Prices and Webb-site Total Returns

Hang Seng TECH Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03032	2020-09-04			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	5.345	5.340	5.345	5.300	5.410	48,378,111	258,756,644	5.3486	5.345	5.340	5.345	5.300	5.410	48,378,111	5.3486	-1.75%
2026-02-03	5.440	5.435	5.440	5.315	5.555	54,808,312	297,247,145	5.4234	5.440	5.435	5.440	5.315	5.555	54,808,312	5.4234	-0.91%
2026-02-02	5.490	5.485	5.490	5.445	5.660	67,781,274	373,550,543	5.5111	5.490	5.485	5.490	5.445	5.660	67,781,274	5.5111	-3.51%
2026-01-30	5.690	5.685	5.690	5.690	5.805	46,463,207	265,979,776	5.7245	5.690	5.685	5.690	5.690	5.805	46,463,207	5.7245	-2.07%
2026-01-29	5.810	5.805	5.810	5.780	5.870	42,426,927	246,781,295	5.8166	5.810	5.805	5.810	5.780	5.870	42,426,927	5.8166	-0.85%
2026-01-28	5.860	5.855	5.860	5.730	5.875	93,281,758	542,921,567	5.8202	5.860	5.855	5.860	5.730	5.875	93,281,758	5.8202	2.45%
2026-01-27	5.720	5.720	5.725	5.655	5.745	29,177,104	166,562,313	5.7087	5.720	5.720	5.725	5.655	5.745	29,177,104	5.7087	0.44%
2026-01-26	5.695	5.690	5.695	5.660	5.780	28,333,862	161,061,695	5.6844	5.695	5.690	5.695	5.660	5.780	28,333,862	5.6844	-1.30%
2026-01-23	5.770	5.760	5.770	5.730	5.795	25,921,135	149,235,506	5.7573	5.770	5.760	5.770	5.730	5.795	25,921,135	5.7573	0.70%
2026-01-22	5.730	5.720	5.730	5.685	5.775	16,926,035	96,860,156	5.7226	5.730	5.720	5.730	5.685	5.775	16,926,035	5.7226	0.09%
2026-01-21	5.725	5.720	5.725	5.610	5.760	32,774,844	185,878,383	5.6714	5.725	5.720	5.725	5.610	5.760	32,774,844	5.6714	1.15%
2026-01-20	5.660	5.655	5.660	5.640	5.740	26,088,398	148,257,597	5.6829	5.660	5.655	5.660	5.640	5.740	26,088,398	5.6829	-1.05%
2026-01-19	5.720	5.720	5.725	5.715	5.775	25,602,756	146,852,051	5.7358	5.720	5.720	5.725	5.715	5.775	25,602,756	5.7358	-1.04%
2026-01-16	5.780	5.780	5.785	5.770	5.870	26,765,440	155,395,415	5.8058	5.780	5.780	5.785	5.770	5.870	26,765,440	5.8058	-0.52%
2026-01-15	5.810	5.810	5.815	5.760	5.880	62,172,952	360,844,490	5.8039	5.810	5.810	5.815	5.760	5.880	62,172,952	5.8039	-0.94%
2026-01-14	5.865	5.865	5.870	5.810	5.945	85,175,193	500,413,768	5.8751	5.865	5.865	5.870	5.810	5.945	85,175,193	5.8751	0.43%
2026-01-13	5.840	5.835	5.840	5.805	5.975	60,710,683	357,602,996	5.8903	5.840	5.835	5.840	5.805	5.975	60,710,683	5.8903	3.27%
2026-01-09	5.655	5.650	5.655	5.640	5.715	32,049,498	181,774,090	5.6717	5.655	5.650	5.655	5.640	5.715	32,049,498	5.6717	0.09%
2026-01-08	5.650	5.650	5.655	5.595	5.700	31,821,690	179,556,369	5.6426	5.650	5.650	5.655	5.595	5.700	31,821,690	5.6426	-1.22%
2026-01-07	5.720	5.720	5.725	5.665	5.795	31,893,832	182,074,679	5.7088	5.720	5.720	5.725	5.665	5.795	31,893,832	5.7088	-1.29%
2026-01-06	5.795	5.795	5.800	5.720	5.855	46,115,842	268,200,649	5.8158	5.795	5.795	5.800	5.720	5.855	46,115,842	5.8158	1.49%
2026-01-05	5.710	5.705	5.710	5.675	5.760	52,990,821	303,132,762	5.7205	5.710	5.705	5.710	5.675	5.760	52,990,821	5.7205	4.10%
2025-12-31	5.485	5.485	5.490	5.465	5.550	12,740,368	70,124,500	5.5041	5.485	5.485	5.490	5.465	5.550	12,740,368	5.5041	-1.17%
2025-12-30	5.550	5.550	5.555	5.470	5.580	25,260,110	139,776,668	5.5335	5.550	5.550	5.555	5.470	5.580	25,260,110	5.5335	1.56%
2025-12-29	5.465	5.460	5.465	5.460	5.600	43,876,888	243,368,365	5.5466	5.465	5.460	5.465	5.460	5.600	43,876,888	5.5466	-0.09%
2025-12-24	5.470	5.470	5.475	5.460	5.505	9,849,271	53,997,988	5.4824	5.470	5.470	5.475	5.460	5.505	9,849,271	5.4824	0.09%
2025-12-23	5.465	5.460	5.465	5.445	5.505	12,151,096	66,542,189	5.4762	5.465	5.460	5.465	5.445	5.505	12,151,096	5.4762	-0.64%
2025-12-22	5.500	5.500	5.505	5.460	5.535	18,724,890	103,090,887	5.5056	5.500	5.500	5.505	5.460	5.535	18,724,890	5.5056	0.92%
2025-12-19	5.450	5.455	5.460	5.410	5.490	22,132,585	120,636,020	5.4506	5.450	5.455	5.460	5.410	5.490	22,132,585	5.4506	1.11%
2025-12-18	5.390	5.390	5.395	5.345	5.410	17,217,509	92,474,855	5.3710	5.390	5.390	5.395	5.345	5.410	17,217,509	5.3710	-0.83%
2025-12-17	5.435	5.430	5.435	5.360	5.455	24,856,985	134,359,426	5.4053	5.435	5.430	5.435	5.360	5.455	24,856,985	5.4053	1.12%
2025-12-16	5.375	5.370	5.375	5.330	5.465	34,740,716	186,647,139	5.3726	5.375	5.370	5.375	5.330	5.465	34,740,716	5.3726	-2.01%
2025-12-15	5.485	5.480	5.485	5.475	5.575	26,001,442	143,438,786	5.5166	5.485	5.480	5.485	5.475	5.575	26,001,442	5.5166	-2.40%
2025-12-12	5.620	5.615	5.620	5.530	5.625	21,693,871	121,247,078	5.5890	5.620	5.615	5.620	5.530	5.625	21,693,871	5.5890	1.90%
2025-12-11	5.515	5.510	5.515	5.495	5.600	16,827,343	93,096,054	5.5324	5.515	5.510	5.515	5.495	5.600	16,827,343	5.5324	-0.72%
2025-12-10	5.555	5.550	5.555	5.480	5.565	23,304,025	128,614,380	5.5190	5.555	5.550	5.555	5.480	5.565	23,304,025	5.5190	0.54%
2025-12-09	5.525	5.520	5.525	5.520	5.645	17,291,099	96,189,445	5.5629	5.525	5.520	5.525	5.520	5.645	17,291,099	5.5629	-2.04%
2025-12-08	5.640	5.640	5.645	5.625	5.690	17,103,478	96,707,862	5.6543	5.640	5.640	5.645	5.625	5.690	17,103,478	5.6543	-0.09%
2025-12-05	5.645	5.640	5.645	5.535	5.670	30,642,983	171,838,247	5.6078	5.645	5.640	5.645	5.535	5.670	30,642,983	5.6078	0.89%
2025-12-04	5.595	5.590	5.595	5.480	5.625	23,362,249	129,809,448	5.5564	5.595	5.590	5.595	5.480	5.625	23,362,249	5.5564	1.54%
2025-12-03	5.510	5.505	5.510	5.500	5.605	18,740,734	103,660,489	5.5313	5.510	5.505	5.510	5.500	5.605	18,740,734	5.5313	-1.69%
2025-12-02	5.605	5.595	5.605	5.570	5.665	18,638,462	104,897,529	5.6280	5.605	5.595	5.605	5.570	5.665	18,638,462	5.6280	-0.09%
2025-12-01	5.610	5.605	5.610	5.570	5.645	19,811,679	111,180,991	5.6119	5.610	5.605	5.610	5.570	5.645	19,811,679	5.6119	0.36%
2025-11-28	5.590	5.590	5.595	5.550	5.610	15,633,589	87,266,909	5.5820	5.590	5.590	5.595	5.550	5.610	15,633,589	5.5820	0.36%
2025-11-27	5.570	5.570	5.575	5.565	5.660	27,022,175	151,405,285	5.6030	5.570	5.570	5.575	5.565	5.660	27,022,175	5.6030	-0.54%
2025-11-26	5.600	5.595	5.600	5.585	5.645	26,920,056	151,155,338	5.6150	5.600	5.595	5.600	5.585	5.645	26,920,056	5.6150	0.09%
2025-11-25	5.595	5.590	5.595	5.535	5.650	41,613,240	233,358,045	5.6078	5.595	5.590	5.595	5.535	5.650	41,613,240	5.6078	1.27%
2025-11-24	5.525	5.515	5.525	5.390	5.550	56,557,396	309,620,038	5.4744	5.525	5.515	5.525	5.390	5.550	56,557,396	5.4744	2.89%
2025-11-21	5.370	5.370	5.375	5.340	5.455	82,585,084	445,794,980	5.3980	5.370	5.370	5.375	5.340	5.455	82,585,084	5.3980	-3.33%
2025-11-20	5.555	5.550	5.555	5.490	5.650	61,959,069	343,256,318	5.5400	5.555	5.550	5.555	5.490	5.650	61,959,069	5.5400	-0.63%
2025-11-19	5.590	5.585	5.590	5.560	5.665	36,080,738	202,451,051	5.6111	5.590	5.585	5.590	5.560	5.665	36,080,738	5.6111	-0.62%
2025-11-18	5.625	5.620	5.625	5.590	5.715	42,183,638	238,048,545	5.6431	5.625	5.620	5.625	5.590	5.715	42,183,638	5.6431	-1.92%
2025-11-17	5.735	5.730	5.735	5.700	5.810	23,951,209	137,781,022	5.7526	5.735	5.730	5.735	5.700	5.810	23,951,209	5.7526	-1.29%
2025-11-14	5.810	5.800	5.810	5.775	5.885	38,739,930	225,752,781	5.8274	5.810	5.800	5.810	5.775	5.885	38,739,930	5.8274	-2.43%
2025-11-13	5.955	5.945	5.955	5.850	6.005	31,959,023	189,179,391	5.9194	5.955	5.945	5.955	5.850	6.005	31,959,023	5.9194	0.76%
2025-11-12	5.910	5.910	5.915	5.855	5.950	24,435,103	143,992,665	5.8929	5.910	5.910	5.915	5.855	5.950	24,435,103	5.8929	0.42%
2025-11-11	5.885	5.885	5.895	5.835	5.945	19,967,001	117,533,965	5.8864	5.885	5.885	5.895	5.835	5.945	19,967,001	5.8864	-0.17%
2025-11-10	5.895	5.890	5.895	5.780	5.900	28,641,855	167,341,999	5.8426	5.895	5.890	5.895	5.780	5.900	28,641,855	5.8426	1.38%
2025-11-07	5.815	5.810	5.815	5.795	5.870	24,657,511	143,713,836	5.8284	5.815	5.810	5.815	5.795	5.870	24,657,511	5.8284	-1.69%
2025-11-06	5.915	5.915	5.920	5.770	5.930	33,656,414	196,897,567	5.8502	5.915	5.915	5.920	5.770	5.930	33,656,414	5.8502	2.42%
2025-11-05	5.775	5.775	5.780	5.630	5.790	52,641,528	300,223,375	5.7032	5.775	5.775	5.780	5.630	5.790	52,641,528	5.7032	-0.43%
2025-11-04	5.800	5.795	5.800	5.780	5.940	38,990,064	228,364,023	5.8570	5.800	5.795	5.800	5.780	5.940	38,990,064	5.8570	-1.69%
2025-11-03	5.900	5.895	5.900	5.835	5.930	34,539,835	203,479,461	5.8912	5.900	5.895	5.900	5.835	5.930	34,539,835	5.8912	0.00%
2025-10-31	5.900	5.895	5.900	5.890	6.020	42,972,040	255,218,156	5.9392	5.900	5.895	5.900	5.890	6.020	42,972,040	5.9392	-1.99%
2025-10-30	6.020	6.020	6.030	5.970	6.145	94,517,332	571,990,000	6.0517	6.020	6.020	6.030	5.970	6.145	94,517,332	6.0517	-0.74%
2025-10-28	6.065	6.065	6.070	6.045	6.200	43,090,564	263,707,495	6.1198	6.065	6.065	6.070	6.045	6.200	43,090,564	6.1198	-1.22%
2025-10-27	6.140	6.140	6.145	6.085	6.160	50,707,532	310,879,274	6.1308	6.140	6.140	6.145	6.085	6.160	50,707,532	6.1308	1.57%
2025-10-24	6.045	6.045	6.050	5.975	6.050	36,445,904	219,156,080	6.0132	6.045	6.045	6.050	5.975	6.050	36,445,904	6.0132	2.11%
2025-10-23	5.920	5.920	5.925	5.800	5.975	43,025,504	253,290,312	5.8870	5.920	5.920	5.925	5.800	5.975	43,025,504	5.8870	0.00%
2025-10-22	5.920	5.910	5.920	5.840	5.960	37,452,839	220,938,502	5.8991	5.920	5.910	5.920	5.840	5.960	37,452,839	5.8991	-1.25%
2025-10-21	5.995	5.990	5.995	5.980	6.095	47,252,455	285,665,785	6.0455	5.995	5.990	5.995	5.980	6.095	47,252,455	6.0455	1.52%
2025-10-20	5.905	5.900	5.905	5.865	5.980	42,757,533	252,914,140	5.9151	5.905	5.900	5.905	5.865	5.980	42,757,533	5.9151	2.87%
2025-10-17	5.740	5.735	5.740	5.710	5.990	69,596,069	403,858,929	5.8029	5.740	5.735	5.740	5.710	5.990	69,596,069	5.8029	-4.17%
2025-10-16	5.990	5.990	5.995	5.920	6.070	38,227,237	229,050,019	5.9918	5.990	5.990	5.995	5.920	6.070	38,227,237	5.9918	-1.07%
2025-10-15	6.055	6.050	6.055	5.920	6.075	50,425,653	302,569,654	6.0003	6.055	6.050	6.055	5.920	6.075	50,425,653	6.0003	2.89%
2025-10-14	5.885	5.885	5.890	5.870	6.180	94,626,733	567,478,915	5.9970	5.885	5.885	5.890	5.870	6.180	94,626,733	5.9970	-3.84%
2025-10-13	6.120	6.120	6.125	5.920	6.180	112,942,136	685,226,655	6.0671	6.120	6.120	6.125	5.920	6.180	112,942,136	6.0671	-1.69%
2025-10-10	6.225	6.225	6.230	6.215	6.395	54,552,974	343,162,402	6.2904	6.225	6.225	6.230	6.215	6.395	54,552,974	6.2904	-3.26%
2025-10-09	6.435	6.435	6.440	6.395	6.585	57,510,188	373,200,010	6.4893	6.435	6.435	6.440	6.395	6.585	57,510,188	6.4893	-0.85%
2025-10-08	6.490	6.490	6.495	6.380	6.530	21,017,735	135,490,958	6.4465	6.490	6.490	6.495	6.380	6.530	21,017,735	6.4465	-0.61%
2025-10-06	6.530	6.525	6.530	6.485	6.580	12,850,698	83,801,937	6.5212	6.530	6.525	6.530	6.485	6.580	12,850,698	6.5212	-0.99%
2025-10-03	6.595	6.590	6.595	6.535	6.675	27,161,929	178,495,163	6.5715	6.595	6.590	6.595	6.535	6.675	27,161,929	6.5715	-1.12%
2025-10-02	6.670	6.670	6.675	6.460	6.695	26,448,523	174,846,935	6.6108	6.670	6.670	6.675	6.460	6.695	26,448,523	6.6108	3.33%
2025-09-30	6.455	6.455	6.460	6.305	6.460	41,316,954	263,749,707	6.3836	6.455	6.455	6.460	6.305	6.460	41,316,954	6.3836	2.30%
2025-09-29	6.310	6.300	6.310	6.185	6.325	36,177,238	227,163,831	6.2792	6.310	6.300	6.310	6.185	6.325	36,177,238	6.2792	2.44%
2025-09-26	6.160	6.160	6.165	6.150	6.335	36,908,712	230,442,384	6.2436	6.160	6.160	6.165	6.150	6.335	36,908,712	6.2436	-2.92%
2025-09-25	6.345	6.345	6.350	6.280	6.425	30,360,726	192,959,148	6.3556	6.345	6.345	6.350	6.280	6.425	30,360,726	6.3556	0.55%
2025-09-24	6.310	6.310	6.315	6.090	6.315	36,583,676	228,170,100	6.2369	6.310	6.310	6.315	6.090	6.315	36,583,676	6.2369	2.69%
2025-09-23	6.145	6.145	6.150	6.075	6.255	42,722,778	261,816,612	6.1283	6.145	6.145	6.150	6.075	6.255	42,722,778	6.1283	-1.44%
2025-09-22	6.235	6.230	6.235	6.185	6.270	30,052,111	186,848,319	6.2175	6.235	6.230	6.235	6.185	6.270	30,052,111	6.2175	-0.56%
2025-09-19	6.270	6.270	6.275	6.210	6.350	42,580,250	267,293,161	6.2774	6.270	6.270	6.275	6.210	6.350	42,580,250	6.2774	0.32%
2025-09-18	6.250	6.245	6.250	6.155	6.445	79,670,860	502,776,887	6.3107	6.250	6.245	6.250	6.155	6.445	79,670,860	6.3107	-1.03%
2025-09-17	6.315	6.315	6.320	6.095	6.340	41,527,542	259,754,821	6.2550	6.315	6.315	6.320	6.095	6.340	41,527,542	6.2550	4.21%
2025-09-16	6.060	6.060	6.065	5.990	6.100	23,230,297	140,594,001	6.0522	6.060	6.060	6.065	5.990	6.100	23,230,297	6.0522	0.41%
2025-09-15	6.035	6.030	6.040	5.960	6.065	31,387,490	188,958,701	6.0202	6.035	6.030	6.040	5.960	6.065	31,387,490	6.0202	1.17%
2025-09-12	5.965	5.965	5.970	5.960	6.025	36,782,844	220,582,307	5.9969	5.965	5.965	5.970	5.960	6.025	36,782,844	5.9969	1.45%
2025-09-11	5.880	5.875	5.880	5.790	5.915	28,612,056	167,639,992	5.8591	5.880	5.875	5.880	5.790	5.915	28,612,056	5.8591	-0.17%
2025-09-10	5.890	5.885	5.890	5.825	5.940	34,512,781	203,641,567	5.9005	5.890	5.885	5.890	5.825	5.940	34,512,781	5.9005	1.55%
2025-09-09	5.800	5.800	5.805	5.745	5.845	33,955,619	196,935,579	5.7998	5.800	5.800	5.805	5.745	5.845	33,955,619	5.7998	1.22%
2025-09-08	5.730	5.725	5.730	5.650	5.750	27,366,815	156,003,333	5.7005	5.730	5.725	5.730	5.650	5.750	27,366,815	5.7005	1.06%
2025-09-05	5.670	5.670	5.675	5.575	5.695	30,416,526	171,120,161	5.6259	5.670	5.670	5.675	5.575	5.695	30,416,526	5.6259	1.80%
2025-09-04	5.570	5.565	5.570	5.540	5.710	31,203,080	174,694,458	5.5986	5.570	5.565	5.570	5.540	5.710	31,203,080	5.5986	-1.68%
2025-09-03	5.665	5.660	5.665	5.650	5.785	27,502,249	157,062,012	5.7109	5.665	5.660	5.665	5.650	5.785	27,502,249	5.7109	-0.87%
2025-09-02	5.715	5.715	5.720	5.675	5.785	32,337,814	185,049,701	5.7224	5.715	5.715	5.720	5.675	5.785	32,337,814	5.7224	-1.12%
2025-09-01	5.780	5.780	5.785	5.735	5.810	32,552,246	187,915,869	5.7727	5.780	5.780	5.785	5.735	5.810	32,552,246	5.7727	2.21%
2025-08-29	5.655	5.655	5.665	5.615	5.720	32,518,809	184,408,256	5.6708	5.655	5.655	5.665	5.615	5.720	32,518,809	5.6708	0.35%
2025-08-28	5.635	5.630	5.635	5.550	5.660	35,713,306	200,673,233	5.6190	5.635	5.630	5.635	5.550	5.660	35,713,306	5.6190	-0.70%
2025-08-27	5.675	5.675	5.680	5.660	5.845	51,022,800	293,003,114	5.7426	5.675	5.675	5.680	5.660	5.845	51,022,800	5.7426	-1.48%
2025-08-26	5.760	5.760	5.765	5.745	5.840	56,856,684	329,924,989	5.8027	5.760	5.760	5.765	5.745	5.840	56,856,684	5.8027	-0.69%
2025-08-25	5.800	5.795	5.800	5.705	5.835	74,006,358	428,444,970	5.7893	5.800	5.795	5.800	5.705	5.835	74,006,358	5.7893	3.02%
2025-08-22	5.630	5.620	5.630	5.500	5.635	34,234,608	191,082,291	5.5816	5.630	5.620	5.630	5.500	5.635	34,234,608	5.5816	2.64%
2025-08-21	5.485	5.485	5.490	5.455	5.530	16,609,973	91,245,382	5.4934	5.485	5.485	5.490	5.455	5.530	16,609,973	5.4934	-0.81%
2025-08-20	5.530	5.525	5.530	5.455	5.550	27,429,404	150,657,337	5.4925	5.530	5.525	5.530	5.455	5.550	27,429,404	5.4925	0.00%
2025-08-19	5.530	5.530	5.535	5.510	5.590	21,913,769	121,494,239	5.5442	5.530	5.530	5.535	5.510	5.590	21,913,769	5.5442	-0.72%
2025-08-18	5.570	5.570	5.575	5.555	5.660	31,731,010	177,802,777	5.6034	5.570	5.570	5.575	5.555	5.660	31,731,010	5.6034	0.72%
2025-08-15	5.530	5.525	5.530	5.485	5.535	28,415,557	156,624,341	5.5119	5.530	5.525	5.530	5.485	5.535	28,415,557	5.5119	-0.81%
2025-08-14	5.575	5.575	5.580	5.550	5.655	34,117,020	191,228,222	5.6051	5.575	5.575	5.580	5.550	5.655	34,117,020	5.6051	-0.71%
2025-08-13	5.615	5.615	5.620	5.475	5.620	34,598,030	192,132,904	5.5533	5.615	5.615	5.620	5.475	5.620	34,598,030	5.5533	3.41%
2025-08-12	5.430	5.425	5.430	5.390	5.450	19,103,715	103,560,222	5.4209	5.430	5.425	5.430	5.390	5.450	19,103,715	5.4209	-0.09%
2025-08-11	5.435	5.435	5.440	5.410	5.480	14,270,630	77,635,376	5.4402	5.435	5.435	5.440	5.410	5.480	14,270,630	5.4402	-0.18%
2025-08-08	5.445	5.445	5.450	5.435	5.500	17,732,829	96,955,010	5.4675	5.445	5.445	5.450	5.435	5.500	17,732,829	5.4675	-1.45%
2025-08-07	5.525	5.525	5.530	5.470	5.555	14,349,713	79,278,822	5.5248	5.525	5.525	5.530	5.470	5.555	14,349,713	5.5248	0.27%
2025-08-06	5.510	5.510	5.520	5.465	5.530	19,699,435	108,279,594	5.4966	5.510	5.510	5.520	5.465	5.530	19,699,435	5.4966	0.27%
2025-08-05	5.495	5.495	5.500	5.460	5.510	17,551,819	96,361,986	5.4901	5.495	5.495	5.500	5.460	5.510	17,551,819	5.4901	0.64%
2025-08-04	5.460	5.460	5.470	5.345	5.480	20,307,620	110,045,818	5.4189	5.460	5.460	5.470	5.345	5.480	20,307,620	5.4189	1.30%
2025-08-01	5.390	5.385	5.390	5.385	5.480	23,679,025	128,590,062	5.4305	5.390	5.385	5.390	5.385	5.480	23,679,025	5.4305	-0.92%
2025-07-31	5.440	5.440	5.445	5.410	5.510	27,312,615	148,933,133	5.4529	5.440	5.440	5.445	5.410	5.510	27,312,615	5.4529	-1.18%
2025-07-30	5.505	5.495	5.505	5.460	5.585	35,911,370	198,003,734	5.5137	5.505	5.495	5.505	5.460	5.585	35,911,370	5.5137	-2.05%
2025-07-29	5.620	5.620	5.625	5.535	5.630	24,217,221	134,892,501	5.5701	5.620	5.620	5.625	5.535	5.630	24,217,221	5.5701	-0.44%
2025-07-28	5.645	5.645	5.650	5.620	5.690	21,318,542	120,527,720	5.6537	5.645	5.645	5.650	5.620	5.690	21,318,542	5.6537	-0.18%
2025-07-25	5.655	5.650	5.655	5.625	5.700	25,344,174	143,323,174	5.6551	5.655	5.650	5.655	5.625	5.700	25,344,174	5.6551	-1.48%
2025-07-24	5.740	5.735	5.740	5.710	5.785	41,761,729	240,012,794	5.7472	5.740	5.735	5.740	5.710	5.785	41,761,729	5.7472	0.44%
2025-07-23	5.715	5.715	5.720	5.610	5.750	33,609,149	190,911,941	5.6804	5.715	5.715	5.720	5.610	5.750	33,609,149	5.6804	2.42%
2025-07-22	5.580	5.575	5.580	5.535	5.600	20,854,871	116,102,100	5.5671	5.580	5.575	5.580	5.535	5.600	20,854,871	5.5671	0.27%
2025-07-21	5.565	5.565	5.570	5.520	5.590	21,884,213	121,703,165	5.5612	5.565	5.565	5.570	5.520	5.590	21,884,213	5.5612	0.72%
2025-07-18	5.525	5.520	5.525	5.460	5.540	18,451,185	101,622,577	5.5076	5.525	5.520	5.525	5.460	5.540	18,451,185	5.5076	1.75%
2025-07-17	5.430	5.430	5.435	5.390	5.455	17,025,003	92,370,453	5.4256	5.430	5.430	5.435	5.390	5.455	17,025,003	5.4256	0.46%
2025-07-16	5.405	5.405	5.410	5.400	5.520	40,037,440	218,584,268	5.4595	5.405	5.405	5.410	5.400	5.520	40,037,440	5.4595	0.00%
2025-07-15	5.405	5.400	5.405	5.260	5.425	29,972,124	160,192,182	5.3447	5.405	5.400	5.405	5.260	5.425	29,972,124	5.3447	2.46%
2025-07-14	5.275	5.275	5.280	5.215	5.290	15,706,835	82,503,552	5.2527	5.275	5.275	5.280	5.215	5.290	15,706,835	5.2527	0.57%
2025-07-11	5.245	5.240	5.245	5.200	5.320	32,163,329	170,080,368	5.2880	5.245	5.240	5.245	5.200	5.320	32,163,329	5.2880	0.67%
2025-07-10	5.210	5.205	5.210	5.185	5.230	9,494,480	49,420,166	5.2051	5.210	5.205	5.210	5.185	5.230	9,494,480	5.2051	-0.29%
2025-07-09	5.225	5.220	5.225	5.210	5.300	15,432,256	80,926,885	5.2440	5.225	5.220	5.225	5.210	5.300	15,432,256	5.2440	-1.69%
2025-07-08	5.315	5.310	5.315	5.225	5.315	15,126,227	79,796,365	5.2754	5.315	5.310	5.315	5.225	5.315	15,126,227	5.2754	2.11%
2025-07-07	5.205	5.205	5.210	5.145	5.225	10,327,201	53,563,363	5.1866	5.205	5.205	5.210	5.145	5.225	10,327,201	5.1866	0.00%
2025-07-04	5.205	5.200	5.205	5.125	5.270	14,664,600	75,948,811	5.1791	5.205	5.200	5.205	5.125	5.270	14,664,600	5.1791	-0.10%
2025-07-03	5.210	5.210	5.215	5.180	5.275	14,092,601	73,449,768	5.2119	5.210	5.210	5.215	5.180	5.275	14,092,601	5.2119	-0.76%
2025-07-02	5.250	5.250	5.255	5.245	5.365	9,625,000	50,780,276	5.2759	5.250	5.250	5.255	5.245	5.365	9,625,000	5.2759	-0.66%
2025-06-30	5.285	5.280	5.285	5.280	5.380	15,366,527	81,903,174	5.3300	5.285	5.280	5.285	5.280	5.380	15,366,527	5.3300	-0.66%
2025-06-27	5.320	5.315	5.320	5.315	5.380	14,301,691	76,386,494	5.3411	5.320	5.315	5.320	5.315	5.380	14,301,691	5.3411	0.00%
2025-06-26	5.320	5.320	5.325	5.295	5.365	12,121,400	64,579,795	5.3278	5.320	5.320	5.325	5.295	5.365	12,121,400	5.3278	-0.47%
2025-06-25	5.345	5.335	5.345	5.310	5.380	23,138,250	123,725,194	5.3472	5.345	5.335	5.345	5.310	5.380	23,138,250	5.3472	1.14%
2025-06-24	5.285	5.280	5.285	5.215	5.315	21,993,531	116,074,558	5.2777	5.285	5.280	5.285	5.215	5.315	21,993,531	5.2777	2.32%
2025-06-23	5.165	5.160	5.165	5.040	5.175	14,367,601	73,544,018	5.1187	5.165	5.160	5.165	5.040	5.175	14,367,601	5.1187	1.27%
2025-06-20	5.100	5.100	5.105	5.075	5.120	13,884,847	70,775,712	5.0973	5.100	5.100	5.105	5.075	5.120	13,884,847	5.0973	0.49%
2025-06-19	5.075	5.070	5.075	5.060	5.200	17,904,796	91,347,843	5.1019	5.075	5.070	5.075	5.060	5.200	17,904,796	5.1019	-2.31%
2025-06-18	5.195	5.190	5.195	5.180	5.270	7,244,350	37,686,993	5.2023	5.195	5.190	5.195	5.180	5.270	7,244,350	5.2023	-1.42%
2025-06-17	5.270	5.265	5.275	5.245	5.325	6,894,376	36,420,438	5.2826	5.270	5.265	5.275	5.245	5.325	6,894,376	5.2826	-0.38%
2025-06-16	5.290	5.290	5.295	5.175	5.310	12,622,342	66,200,429	5.2447	5.290	5.290	5.295	5.175	5.310	12,622,342	5.2447	1.54%
2025-06-13	5.210	5.205	5.210	5.180	5.300	22,077,941	115,265,614	5.2208	5.210	5.205	5.210	5.180	5.300	22,077,941	5.2208	-2.07%
2025-06-12	5.320	5.310	5.320	5.305	5.405	17,422,486	93,329,754	5.3569	5.320	5.310	5.320	5.305	5.405	17,422,486	5.3569	-2.03%
2025-06-11	5.430	5.430	5.435	5.365	5.470	15,127,077	82,203,364	5.4342	5.430	5.430	5.435	5.365	5.470	15,127,077	5.4342	1.21%
2025-06-10	5.365	5.360	5.365	5.310	5.425	16,853,239	90,521,438	5.3712	5.365	5.360	5.365	5.310	5.425	16,853,239	5.3712	-0.46%
2025-06-09	5.390	5.390	5.400	5.260	5.435	29,183,529	157,158,940	5.3852	5.390	5.390	5.400	5.260	5.435	29,183,529	5.3852	2.86%
2025-06-06	5.240	5.240	5.250	5.220	5.310	10,098,339	53,114,243	5.2597	5.240	5.240	5.250	5.220	5.310	10,098,339	5.2597	-0.95%
2025-06-05	5.290	5.290	5.295	5.225	5.300	13,787,010	72,657,871	5.2700	5.290	5.290	5.295	5.225	5.300	13,787,010	5.2700	1.93%
2025-06-04	5.190	5.190	5.195	5.150	5.225	13,247,650	68,862,441	5.1981	5.190	5.190	5.195	5.150	5.225	13,247,650	5.1981	0.58%
2025-06-03	5.160	5.155	5.165	5.110	5.190	10,783,801	55,589,947	5.1549	5.160	5.155	5.165	5.110	5.190	10,783,801	5.1549	1.08%
2025-06-02	5.105	5.100	5.105	4.984	5.150	20,200,797	101,513,784	5.0252	5.105	5.100	5.105	4.984	5.150	20,200,797	5.0252	-0.87%
2025-05-30	5.150	5.140	5.150	5.120	5.250	21,288,019	109,482,155	5.1429	5.150	5.140	5.150	5.120	5.250	21,288,019	5.1429	-2.28%
2025-05-29	5.270	5.270	5.275	5.140	5.290	16,446,600	86,088,221	5.2344	5.270	5.270	5.275	5.140	5.290	16,446,600	5.2344	2.53%
2025-05-28	5.140	5.140	5.145	5.120	5.185	14,574,633	75,000,543	5.1460	5.140	5.140	5.145	5.120	5.185	14,574,633	5.1460	-0.39%
2025-05-27	5.160	5.160	5.165	5.075	5.165	30,888,459	158,112,294	5.1188	5.160	5.160	5.165	5.075	5.165	30,888,459	5.1188	0.58%
2025-05-26	5.130	5.125	5.130	5.115	5.215	13,645,297	70,335,946	5.1546	5.130	5.125	5.130	5.115	5.215	13,645,297	5.1546	-1.54%
2025-05-23	5.210	5.205	5.215	5.185	5.280	12,209,224	63,878,191	5.2320	5.210	5.205	5.215	5.185	5.280	12,209,224	5.2320	-0.10%
2025-05-22	5.215	5.215	5.220	5.195	5.310	13,767,398	72,360,613	5.2559	5.215	5.215	5.220	5.195	5.310	13,767,398	5.2559	-1.70%
2025-05-21	5.305	5.305	5.310	5.290	5.345	10,845,900	57,651,424	5.3155	5.305	5.305	5.310	5.290	5.345	10,845,900	5.3155	0.28%
2025-05-20	5.290	5.285	5.290	5.215	5.305	9,766,702	51,542,519	5.2774	5.290	5.285	5.290	5.215	5.305	9,766,702	5.2774	1.24%
2025-05-19	5.225	5.225	5.235	5.135	5.255	12,004,494	62,288,802	5.1888	5.225	5.225	5.235	5.135	5.255	12,004,494	5.1888	-0.67%
2025-05-16	5.260	5.260	5.265	5.215	5.270	9,356,739	49,059,399	5.2432	5.260	5.260	5.265	5.215	5.270	9,356,739	5.2432	-0.19%
2025-05-15	5.270	5.260	5.270	5.240	5.375	17,643,603	93,439,962	5.2960	5.270	5.260	5.270	5.240	5.375	17,643,603	5.2960	-1.40%
2025-05-14	5.345	5.335	5.345	5.290	5.365	24,942,240	132,898,162	5.3282	5.345	5.335	5.345	5.290	5.365	24,942,240	5.3282	1.71%
2025-05-13	5.255	5.255	5.260	5.225	5.440	31,907,158	169,028,810	5.2975	5.255	5.255	5.260	5.225	5.440	31,907,158	5.2975	-3.04%
2025-05-12	5.420	5.420	5.425	5.185	5.475	55,853,437	299,649,193	5.3649	5.420	5.420	5.425	5.185	5.475	55,853,437	5.3649	5.34%
2025-05-09	5.145	5.145	5.150	5.085	5.200	13,305,800	68,398,718	5.1405	5.145	5.145	5.150	5.085	5.200	13,305,800	5.1405	-0.96%
2025-05-08	5.195	5.190	5.195	5.145	5.265	12,735,800	66,320,886	5.2074	5.195	5.190	5.195	5.145	5.265	12,735,800	5.2074	0.48%
2025-05-07	5.170	5.165	5.170	5.165	5.375	24,746,600	130,529,880	5.2747	5.170	5.165	5.170	5.165	5.375	24,746,600	5.2747	-0.77%
2025-05-06	5.210	5.205	5.210	5.145	5.240	22,480,001	116,805,196	5.1960	5.210	5.205	5.210	5.145	5.240	22,480,001	5.1960	0.00%
2025-05-02	5.210	5.210	5.220	5.050	5.235	16,544,686	85,898,432	5.1919	5.210	5.210	5.220	5.050	5.235	16,544,686	5.1919	3.07%
2025-04-30	5.055	5.050	5.055	4.970	5.060	18,173,102	91,236,017	5.0204	5.055	5.050	5.055	4.970	5.060	18,173,102	5.0204	1.30%
2025-04-29	4.990	4.990	5.000	4.952	5.060	14,713,200	73,639,681	5.0050	4.990	4.990	5.000	4.952	5.060	14,713,200	5.0050	0.77%
2025-04-28	4.952	4.952	4.962	4.928	4.988	17,107,800	84,858,151	4.9602	4.952	4.952	4.962	4.928	4.988	17,107,800	4.9602	0.04%
2025-04-25	4.950	4.948	4.950	4.936	5.055	25,646,800	128,252,464	5.0007	4.950	4.948	4.950	4.936	5.055	25,646,800	5.0007	0.28%
2025-04-24	4.936	4.930	4.936	4.894	5.050	18,217,338	90,113,376	4.9466	4.936	4.930	4.936	4.894	5.050	18,217,338	4.9466	-1.67%
2025-04-23	5.020	5.015	5.020	4.952	5.050	35,541,410	177,891,984	5.0052	5.020	5.015	5.020	4.952	5.050	35,541,410	5.0052	3.42%
2025-04-22	4.854	4.854	4.868	4.768	4.894	21,730,708	105,131,320	4.8379	4.854	4.854	4.868	4.768	4.894	21,730,708	4.8379	-0.04%
2025-04-17	4.856	4.850	4.856	4.750	4.886	18,760,200	90,765,570	4.8382	4.856	4.850	4.856	4.750	4.886	18,760,200	4.8382	1.76%
2025-04-16	4.772	4.772	4.778	4.708	4.900	30,062,210	143,617,569	4.7773	4.772	4.772	4.778	4.708	4.900	30,062,210	4.7773	-3.63%
2025-04-15	4.952	4.952	4.954	4.894	5.025	17,589,800	86,922,639	4.9417	4.952	4.952	4.954	4.894	5.025	17,589,800	4.9417	-0.64%
2025-04-14	4.984	4.982	4.984	4.952	5.070	34,325,906	171,490,936	4.9960	4.984	4.982	4.984	4.952	5.070	34,325,906	4.9960	2.13%
2025-04-11	4.880	4.874	4.880	4.720	4.960	58,645,669	285,216,643	4.8634	4.880	4.874	4.880	4.720	4.960	58,645,669	4.8634	2.09%
2025-04-10	4.780	4.778	4.780	4.736	4.980	75,229,583	364,956,998	4.8512	4.780	4.778	4.780	4.736	4.980	75,229,583	4.8512	2.58%
2025-04-09	4.660	4.660	4.674	4.266	4.732	148,487,705	668,833,948	4.5043	4.660	4.660	4.674	4.266	4.732	148,487,705	4.5043	2.78%
2025-04-08	4.534	4.530	4.534	4.386	4.680	120,956,071	545,381,450	4.5089	4.534	4.530	4.534	4.386	4.680	120,956,071	4.5089	4.23%
2025-04-07	4.350	4.342	4.350	4.332	4.824	177,112,650	805,877,603	4.5501	4.350	4.342	4.350	4.332	4.824	177,112,650	4.5501	-17.61%
2025-04-03	5.280	5.270	5.280	5.210	5.330	45,903,436	241,510,938	5.2613	5.280	5.270	5.280	5.210	5.330	45,903,436	5.2613	-2.04%
2025-04-02	5.390	5.385	5.390	5.320	5.470	17,797,270	95,949,454	5.3912	5.390	5.385	5.390	5.320	5.470	17,797,270	5.3912	0.56%
2025-04-01	5.360	5.355	5.360	5.350	5.475	20,480,801	110,686,252	5.4044	5.360	5.355	5.360	5.350	5.475	20,480,801	5.4044	0.00%
2025-03-31	5.360	5.355	5.360	5.295	5.455	21,046,600	112,591,808	5.3496	5.360	5.355	5.360	5.295	5.455	21,046,600	5.3496	-1.74%
2025-03-28	5.455	5.455	5.460	5.410	5.610	19,885,010	108,983,624	5.4807	5.455	5.455	5.460	5.410	5.610	19,885,010	5.4807	-1.80%
2025-03-27	5.555	5.540	5.555	5.455	5.670	28,379,360	157,548,932	5.5515	5.555	5.540	5.555	5.455	5.670	28,379,360	5.5515	0.63%
2025-03-26	5.520	5.515	5.520	5.480	5.570	21,265,400	117,410,791	5.5212	5.520	5.515	5.520	5.480	5.570	21,265,400	5.5212	0.73%
2025-03-25	5.480	5.475	5.480	5.460	5.635	26,367,401	145,331,404	5.5118	5.480	5.475	5.480	5.460	5.635	26,367,401	5.5118	-3.69%
2025-03-24	5.690	5.685	5.690	5.550	5.725	28,322,800	159,059,696	5.6160	5.690	5.685	5.690	5.550	5.725	28,322,800	5.6160	1.79%
2025-03-21	5.590	5.585	5.590	5.565	5.810	40,231,336	227,232,905	5.6482	5.590	5.585	5.590	5.565	5.810	40,231,336	5.6482	-3.62%
2025-03-20	5.800	5.795	5.800	5.780	5.985	25,069,200	146,795,257	5.8556	5.800	5.795	5.800	5.780	5.985	25,069,200	5.8556	-3.33%
2025-03-19	6.000	5.995	6.000	5.935	6.055	16,170,941	96,953,575	5.9955	6.000	5.995	6.000	5.935	6.055	16,170,941	5.9955	-0.83%
2025-03-18	6.050	6.050	6.055	5.940	6.060	33,851,277	203,156,964	6.0015	6.050	6.050	6.055	5.940	6.060	33,851,277	6.0015	3.77%
2025-03-17	5.830	5.825	5.830	5.780	5.900	16,971,400	99,183,866	5.8442	5.830	5.825	5.830	5.780	5.900	16,971,400	5.8442	-0.26%
2025-03-14	5.845	5.840	5.845	5.680	5.875	28,917,300	167,909,251	5.8065	5.845	5.840	5.845	5.680	5.875	28,917,300	5.8065	2.45%
2025-03-13	5.705	5.695	5.705	5.605	5.840	39,174,100	223,487,845	5.7050	5.705	5.695	5.705	5.605	5.840	39,174,100	5.7050	-1.47%
2025-03-12	5.790	5.790	5.800	5.715	6.030	61,587,392	361,066,626	5.8627	5.790	5.790	5.800	5.715	6.030	61,587,392	5.8627	-2.44%
2025-03-11	5.935	5.930	5.935	5.650	5.950	42,268,669	246,711,138	5.8367	5.935	5.930	5.935	5.650	5.950	42,268,669	5.8367	1.11%
2025-03-10	5.870	5.870	5.875	5.780	6.035	31,861,800	187,658,593	5.8898	5.870	5.870	5.875	5.780	6.035	31,861,800	5.8898	-1.76%
2025-03-07	5.975	5.975	5.980	5.915	6.155	51,238,098	309,040,184	6.0315	5.975	5.975	5.980	5.915	6.155	51,238,098	6.0315	-0.91%
2025-03-06	6.030	6.025	6.030	5.875	6.045	52,415,106	313,065,580	5.9728	6.030	6.025	6.030	5.875	6.045	52,415,106	5.9728	5.33%
2025-03-05	5.725	5.720	5.725	5.530	5.730	26,984,702	152,181,307	5.6395	5.725	5.720	5.725	5.530	5.730	26,984,702	5.6395	4.28%
2025-03-04	5.490	5.490	5.500	5.320	5.550	28,960,160	157,386,871	5.4346	5.490	5.490	5.500	5.320	5.550	28,960,160	5.4346	0.00%
2025-03-03	5.490	5.485	5.490	5.415	5.655	40,623,506	225,692,489	5.5557	5.490	5.485	5.490	5.415	5.655	40,623,506	5.5557	-0.27%
2025-02-28	5.505	5.505	5.510	5.465	5.805	59,141,010	330,640,277	5.5907	5.505	5.505	5.510	5.465	5.805	59,141,010	5.5907	-5.74%
2025-02-27	5.840	5.840	5.845	5.725	6.045	64,327,276	378,147,924	5.8785	5.840	5.840	5.845	5.725	6.045	64,327,276	5.8785	-1.02%
2025-02-26	5.900	5.900	5.905	5.720	5.980	42,867,100	252,282,829	5.8852	5.900	5.900	5.905	5.720	5.980	42,867,100	5.8852	4.24%
2025-02-25	5.660	5.650	5.660	5.500	5.765	59,506,679	337,478,559	5.6713	5.660	5.650	5.660	5.500	5.765	59,506,679	5.6713	-1.57%
2025-02-24	5.750	5.745	5.750	5.695	5.860	52,754,800	304,508,242	5.7721	5.750	5.745	5.750	5.695	5.860	52,754,800	5.7721	-0.95%
2025-02-21	5.805	5.805	5.810	5.565	5.820	53,876,984	307,479,648	5.7071	5.805	5.805	5.810	5.565	5.820	53,876,984	5.7071	6.42%
2025-02-20	5.455	5.455	5.460	5.425	5.610	36,165,114	198,886,569	5.4994	5.455	5.455	5.460	5.425	5.610	36,165,114	5.4994	-3.11%
2025-02-19	5.630	5.625	5.630	5.475	5.635	37,298,600	208,630,920	5.5935	5.630	5.625	5.630	5.475	5.635	37,298,600	5.5935	0.54%
2025-02-18	5.600	5.595	5.600	5.460	5.660	47,127,900	262,141,421	5.5623	5.600	5.595	5.600	5.460	5.660	47,127,900	5.5623	2.66%
2025-02-17	5.455	5.455	5.460	5.360	5.620	64,813,500	356,778,235	5.5047	5.455	5.455	5.460	5.360	5.620	64,813,500	5.5047	-0.55%
2025-02-14	5.485	5.485	5.490	5.265	5.485	58,663,200	314,553,444	5.3620	5.485	5.485	5.490	5.265	5.485	58,663,200	5.3620	5.79%
2025-02-13	5.185	5.185	5.190	5.165	5.465	53,350,411	284,615,990	5.3348	5.185	5.185	5.190	5.165	5.465	53,350,411	5.3348	-1.24%
2025-02-12	5.250	5.245	5.250	5.125	5.250	18,675,522	97,163,091	5.2027	5.250	5.245	5.250	5.125	5.250	18,675,522	5.2027	2.74%
2025-02-11	5.110	5.110	5.115	5.100	5.270	22,224,412	114,963,926	5.1729	5.110	5.110	5.115	5.100	5.270	22,224,412	5.1729	-2.67%
2025-02-10	5.250	5.250	5.255	5.140	5.260	32,922,740	171,545,398	5.2105	5.250	5.250	5.255	5.140	5.260	32,922,740	5.2105	2.74%
2025-02-07	5.110	5.105	5.110	5.000	5.175	40,377,525	206,129,015	5.1050	5.110	5.105	5.110	5.000	5.175	40,377,525	5.1050	1.89%
2025-02-06	5.015	5.015	5.020	4.880	5.020	23,099,160	114,824,150	4.9709	5.015	5.015	5.020	4.880	5.020	23,099,160	4.9709	2.39%
2025-02-05	4.898	4.890	4.898	4.814	4.942	20,268,400	98,838,925	4.8765	4.898	4.890	4.898	4.814	4.942	20,268,400	4.8765	-0.85%
2025-02-04	4.940	4.938	4.940	4.704	4.952	39,248,400	191,697,867	4.8842	4.940	4.938	4.940	4.704	4.952	39,248,400	4.8842	5.06%
2025-02-03	4.702	4.698	4.702	4.540	4.710	17,495,900	80,803,354	4.6184	4.702	4.698	4.702	4.540	4.710	17,495,900	4.6184	0.21%
2025-01-28	4.692	4.686	4.694	4.646	4.702	10,224,000	47,874,000	4.6825	4.692	4.686	4.694	4.646	4.702	10,224,000	4.6825	0.99%
2025-01-27	4.646	4.640	4.646	4.636	4.720	18,276,200	85,575,624	4.6824	4.646	4.640	4.646	4.636	4.720	18,276,200	4.6824	0.52%
2025-01-24	4.622	4.618	4.622	4.484	4.644	27,944,680	128,398,379	4.5947	4.622	4.618	4.622	4.484	4.644	27,944,680	4.5947	3.08%
2025-01-23	4.484	4.482	4.486	4.466	4.632	14,123,000	64,018,989	4.5330	4.484	4.482	4.486	4.466	4.632	14,123,000	4.5330	-1.23%
2025-01-22	4.540	4.540	4.544	4.530	4.662	15,812,638	72,339,820	4.5748	4.540	4.540	4.544	4.530	4.662	15,812,638	4.5748	-2.70%
2025-01-21	4.666	4.662	4.666	4.576	4.692	23,920,600	111,029,951	4.6416	4.666	4.662	4.666	4.576	4.692	23,920,600	4.6416	2.19%
2025-01-20	4.566	4.558	4.566	4.492	4.610	23,061,200	105,271,392	4.5649	4.566	4.558	4.566	4.492	4.610	23,061,200	4.5649	2.75%
2025-01-17	4.444	4.444	4.448	4.342	4.460	9,142,800	40,461,072	4.4255	4.444	4.444	4.448	4.342	4.460	9,142,800	4.4255	1.41%
2025-01-16	4.382	4.382	4.390	4.336	4.460	14,856,800	65,479,544	4.4074	4.382	4.382	4.390	4.336	4.460	14,856,800	4.4074	1.20%
2025-01-15	4.330	4.330	4.334	4.274	4.358	12,998,400	56,123,810	4.3177	4.330	4.330	4.334	4.274	4.358	12,998,400	4.3177	0.00%
2025-01-14	4.330	4.328	4.330	4.182	4.350	13,931,000	59,697,618	4.2852	4.330	4.328	4.330	4.182	4.350	13,931,000	4.2852	3.14%
2025-01-13	4.198	4.194	4.198	4.144	4.220	11,018,785	46,065,835	4.1807	4.198	4.194	4.198	4.144	4.220	11,018,785	4.1807	-1.13%
2025-01-10	4.246	4.240	4.246	4.228	4.330	7,521,776	32,144,949	4.2736	4.246	4.240	4.246	4.228	4.330	7,521,776	4.2736	-0.89%
2025-01-09	4.284	4.284	4.300	4.270	4.338	4,977,800	21,386,635	4.2964	4.284	4.284	4.300	4.270	4.338	4,977,800	4.2964	0.05%
2025-01-08	4.282	4.274	4.282	4.228	4.344	11,560,750	49,367,185	4.2702	4.282	4.274	4.282	4.228	4.344	11,560,750	4.2702	-1.20%
2025-01-07	4.334	4.322	4.334	4.250	4.374	16,430,600	70,685,618	4.3021	4.334	4.322	4.334	4.250	4.374	16,430,600	4.3021	-0.82%
2025-01-06	4.370	4.362	4.370	4.352	4.424	7,117,000	31,195,846	4.3833	4.370	4.362	4.370	4.352	4.424	7,117,000	4.3833	-0.05%
2025-01-03	4.372	4.362	4.372	4.314	4.422	15,158,400	66,341,794	4.3766	4.372	4.362	4.372	4.314	4.422	15,158,400	4.3766	1.20%
2025-01-02	4.320	4.320	4.326	4.320	4.446	14,229,400	62,076,174	4.3625	4.320	4.320	4.326	4.320	4.446	14,229,400	4.3625	-3.01%
2024-12-31	4.454	4.450	4.454	4.446	4.478	2,902,400	12,956,278	4.4640	4.454	4.450	4.454	4.446	4.478	2,902,400	4.4640	-0.54%
2024-12-30	4.478	4.476	4.478	4.460	4.530	6,386,400	28,666,226	4.4886	4.478	4.476	4.478	4.460	4.530	6,386,400	4.4886	-0.71%
2024-12-27	4.510	4.502	4.512	4.488	4.548	13,077,800	59,072,313	4.5170	4.510	4.502	4.512	4.488	4.548	13,077,800	4.5170	0.62%
2024-12-24	4.482	4.482	4.490	4.434	4.500	6,770,400	30,299,591	4.4753	4.482	4.482	4.490	4.434	4.500	6,770,400	4.4753	1.13%
2024-12-23	4.432	4.432	4.438	4.412	4.470	8,014,600	35,548,210	4.4354	4.432	4.432	4.438	4.412	4.470	8,014,600	4.4354	0.32%
2024-12-20	4.418	4.418	4.424	4.410	4.462	11,391,879	50,490,396	4.4321	4.418	4.418	4.424	4.410	4.462	11,391,879	4.4321	0.09%
2024-12-19	4.414	4.430	4.438	4.358	4.442	11,423,366	50,206,871	4.3951	4.414	4.430	4.438	4.358	4.442	11,423,366	4.3951	-0.54%
2024-12-18	4.438	4.438	4.442	4.406	4.462	15,802,800	70,075,840	4.4344	4.438	4.438	4.442	4.406	4.462	15,802,800	4.4344	1.60%
2024-12-17	4.368	4.368	4.378	4.338	4.448	16,834,000	73,734,954	4.3801	4.368	4.368	4.378	4.338	4.448	16,834,000	4.3801	-0.50%
2024-12-16	4.390	4.384	4.390	4.368	4.476	7,426,800	32,776,010	4.4132	4.390	4.384	4.390	4.368	4.476	7,426,800	4.4132	-1.13%
2024-12-13	4.440	4.440	4.444	4.432	4.550	16,189,200	72,646,205	4.4873	4.440	4.440	4.444	4.432	4.550	16,189,200	4.4873	-2.97%
2024-12-12	4.576	4.568	4.576	4.498	4.632	15,144,800	69,403,515	4.5827	4.576	4.568	4.576	4.498	4.632	15,144,800	4.5827	1.42%
2024-12-11	4.512	4.510	4.512	4.486	4.620	10,915,624	49,737,959	4.5566	4.512	4.510	4.512	4.486	4.620	10,915,624	4.5566	-1.31%
2024-12-10	4.572	4.572	4.576	4.560	4.820	57,569,000	269,159,433	4.6754	4.572	4.572	4.576	4.560	4.820	57,569,000	4.6754	-1.89%
2024-12-09	4.660	4.652	4.660	4.388	4.660	31,953,220	144,280,616	4.5154	4.660	4.652	4.660	4.388	4.660	31,953,220	4.5154	5.19%
2024-12-06	4.430	4.430	4.434	4.330	4.446	15,757,153	69,427,515	4.4061	4.430	4.430	4.434	4.330	4.446	15,757,153	4.4061	2.12%
2024-12-05	4.338	4.338	4.342	4.320	4.368	6,616,300	28,730,031	4.3423	4.338	4.338	4.342	4.320	4.368	6,616,300	4.3423	-1.18%
2024-12-04	4.390	4.376	4.398	4.360	4.420	6,459,200	28,378,171	4.3934	4.390	4.376	4.398	4.360	4.420	6,459,200	4.3934	-0.14%
2024-12-03	4.396	4.376	4.396	4.318	4.412	8,067,800	35,268,874	4.3716	4.396	4.376	4.396	4.318	4.412	8,067,800	4.3716	0.55%
2024-12-02	4.372	4.372	4.380	4.322	4.402	10,470,800	45,751,102	4.3694	4.372	4.372	4.380	4.322	4.402	10,470,800	4.3694	1.11%
2024-11-29	4.324	4.324	4.330	4.286	4.412	12,500,200	54,390,056	4.3511	4.324	4.324	4.330	4.286	4.412	12,500,200	4.3511	0.79%
2024-11-28	4.290	4.286	4.290	4.278	4.360	9,408,600	40,534,448	4.3082	4.290	4.286	4.290	4.278	4.360	9,408,600	4.3082	-1.52%
2024-11-27	4.356	4.354	4.356	4.168	4.376	27,195,600	115,859,991	4.2602	4.356	4.354	4.356	4.168	4.376	27,195,600	4.2602	3.86%
2024-11-26	4.194	4.194	4.200	4.178	4.238	13,237,600	55,710,262	4.2085	4.194	4.194	4.200	4.178	4.238	13,237,600	4.2085	-0.33%
2024-11-25	4.208	4.206	4.208	4.170	4.276	12,907,600	54,267,892	4.2043	4.208	4.206	4.208	4.170	4.276	12,907,600	4.2043	-0.38%
2024-11-22	4.224	4.210	4.224	4.200	4.374	25,471,800	108,849,894	4.2733	4.224	4.210	4.224	4.200	4.374	25,471,800	4.2733	-2.58%
2024-11-21	4.336	4.332	4.336	4.324	4.390	10,418,476	45,369,990	4.3548	4.336	4.332	4.336	4.324	4.390	10,418,476	4.3548	-1.19%
2024-11-20	4.388	4.388	4.390	4.334	4.410	8,598,200	37,628,836	4.3764	4.388	4.388	4.390	4.334	4.410	8,598,200	4.3764	0.37%
2024-11-19	4.372	4.372	4.374	4.320	4.388	10,522,600	45,851,325	4.3574	4.372	4.372	4.374	4.320	4.388	10,522,600	4.3574	1.16%
2024-11-18	4.322	4.322	4.326	4.294	4.380	14,650,900	63,505,262	4.3346	4.322	4.322	4.326	4.294	4.380	14,650,900	4.3346	0.32%
2024-11-15	4.308	4.304	4.308	4.264	4.368	16,414,800	70,926,297	4.3209	4.308	4.304	4.308	4.264	4.368	16,414,800	4.3209	0.47%
2024-11-14	4.288	4.286	4.288	4.268	4.436	20,927,100	90,659,903	4.3322	4.288	4.286	4.288	4.268	4.436	20,927,100	4.3322	-3.34%
2024-11-13	4.436	4.434	4.436	4.336	4.436	18,060,600	79,039,403	4.3763	4.436	4.434	4.436	4.336	4.436	18,060,600	4.3763	0.00%
2024-11-12	4.436	4.422	4.436	4.416	4.654	31,745,251	142,736,379	4.4963	4.436	4.422	4.436	4.416	4.654	31,745,251	4.4963	-3.98%
2024-11-11	4.620	4.616	4.620	4.400	4.642	30,121,200	137,585,412	4.5677	4.620	4.616	4.620	4.400	4.642	30,121,200	4.5677	-0.86%
2024-11-08	4.660	4.658	4.660	4.636	4.814	41,173,802	194,349,212	4.7202	4.660	4.658	4.660	4.636	4.814	41,173,802	4.7202	0.22%
2024-11-07	4.650	4.650	4.656	4.486	4.666	23,969,123	110,101,841	4.5935	4.650	4.650	4.656	4.486	4.666	23,969,123	4.5935	2.29%
2024-11-06	4.546	4.546	4.548	4.504	4.646	35,504,600	162,152,717	4.5671	4.546	4.546	4.548	4.504	4.646	35,504,600	4.5671	-2.57%
2024-11-05	4.666	4.662	4.666	4.476	4.670	23,079,100	106,112,350	4.5978	4.666	4.662	4.666	4.476	4.670	23,079,100	4.5978	3.69%
2024-11-04	4.500	4.500	4.508	4.470	4.530	9,806,000	44,152,026	4.5026	4.500	4.500	4.508	4.470	4.530	9,806,000	4.5026	0.85%
2024-11-01	4.462	4.454	4.462	4.434	4.538	12,017,800	53,689,958	4.4675	4.462	4.454	4.462	4.434	4.538	12,017,800	4.4675	-0.58%
2024-10-31	4.488	4.488	4.490	4.478	4.554	20,328,285	91,783,821	4.5151	4.488	4.488	4.490	4.478	4.554	20,328,285	4.5151	0.09%
2024-10-30	4.484	4.484	4.494	4.470	4.588	18,034,400	81,176,186	4.5012	4.484	4.484	4.494	4.470	4.588	18,034,400	4.5012	-2.27%
2024-10-29	4.588	4.588	4.598	4.574	4.674	22,763,100	105,277,844	4.6249	4.588	4.588	4.598	4.574	4.674	22,763,100	4.6249	0.79%
2024-10-28	4.552	4.552	4.562	4.496	4.578	16,950,800	77,149,110	4.5514	4.552	4.552	4.562	4.496	4.578	16,950,800	4.5514	1.07%
2024-10-25	4.504	4.504	4.522	4.460	4.570	14,773,400	66,755,884	4.5187	4.504	4.504	4.522	4.460	4.570	14,773,400	4.5187	0.85%
2024-10-24	4.466	4.466	4.474	4.452	4.546	20,237,600	91,026,471	4.4979	4.466	4.466	4.474	4.452	4.546	20,237,600	4.4979	-2.53%
2024-10-23	4.582	4.580	4.582	4.484	4.646	26,031,125	119,360,667	4.5853	4.582	4.580	4.582	4.484	4.646	26,031,125	4.5853	1.96%
2024-10-22	4.494	4.488	4.494	4.458	4.542	16,677,800	75,094,132	4.5026	4.494	4.488	4.494	4.458	4.542	16,677,800	4.5026	0.54%
2024-10-21	4.470	4.470	4.474	4.460	4.620	33,451,700	151,701,854	4.5350	4.470	4.470	4.474	4.460	4.620	33,451,700	4.5350	-2.57%
2024-10-18	4.588	4.580	4.588	4.308	4.644	64,579,900	290,406,212	4.4969	4.588	4.580	4.588	4.308	4.644	64,579,900	4.4969	6.15%
2024-10-17	4.322	4.314	4.322	4.296	4.528	27,652,200	122,013,118	4.4124	4.322	4.314	4.322	4.296	4.528	27,652,200	4.4124	-1.55%
2024-10-16	4.390	4.388	4.390	4.346	4.462	35,163,600	154,696,787	4.3993	4.390	4.388	4.390	4.346	4.462	35,163,600	4.3993	-0.63%
2024-10-15	4.418	4.418	4.420	4.378	4.658	56,417,144	254,329,987	4.5080	4.418	4.418	4.420	4.378	4.658	56,417,144	4.5080	-4.83%
2024-10-14	4.642	4.642	4.644	4.488	4.716	48,951,209	224,659,177	4.5895	4.642	4.642	4.644	4.488	4.716	48,951,209	4.5895	-1.69%
2024-10-10	4.722	4.720	4.722	4.658	4.838	52,318,456	248,284,956	4.7456	4.722	4.720	4.722	4.658	4.838	52,318,456	4.7456	2.56%
2024-10-09	4.604	4.604	4.606	4.480	4.886	124,816,994	585,255,735	4.6889	4.604	4.604	4.606	4.480	4.886	124,816,994	4.6889	-2.17%
2024-10-08	4.706	4.692	4.706	4.576	5.395	279,414,623	1,369,369,947	4.9009	4.706	4.692	4.706	4.576	5.395	279,414,623	4.9009	-12.77%
2024-10-07	5.395	5.390	5.395	5.205	5.440	129,869,100	691,395,745	5.3238	5.395	5.390	5.395	5.205	5.440	129,869,100	5.3238	3.45%
2024-10-04	5.215	5.205	5.215	4.866	5.215	76,720,026	392,096,393	5.1107	5.215	5.205	5.215	4.866	5.215	76,720,026	5.1107	5.10%
2024-10-03	4.962	4.960	4.962	4.754	5.180	136,409,983	676,314,426	4.9580	4.962	4.960	4.962	4.754	5.180	136,409,983	4.9580	-4.02%
2024-10-02	5.170	5.165	5.170	4.894	5.300	163,823,898	832,918,823	5.0842	5.170	5.165	5.170	4.894	5.300	163,823,898	5.0842	8.84%
2024-09-30	4.750	4.748	4.750	4.540	4.840	161,222,676	759,246,821	4.7093	4.750	4.748	4.750	4.540	4.840	161,222,676	4.7093	6.93%
2024-09-27	4.442	4.442	4.448	4.292	4.520	106,261,600	467,489,110	4.3994	4.442	4.442	4.448	4.292	4.520	106,261,600	4.3994	5.96%
2024-09-26	4.192	4.192	4.200	3.950	4.206	56,390,342	231,684,856	4.1086	4.192	4.192	4.200	3.950	4.206	56,390,342	4.1086	7.49%
2024-09-25	3.900	3.898	3.900	3.896	4.072	35,368,893	140,583,860	3.9748	3.900	3.898	3.900	3.896	4.072	35,368,893	3.9748	0.00%
2024-09-24	3.900	3.900	3.902	3.724	3.908	76,538,400	294,894,612	3.8529	3.900	3.900	3.902	3.724	3.908	76,538,400	3.8529	6.09%
2024-09-23	3.676	3.670	3.680	3.670	3.742	12,476,559	46,164,896	3.7001	3.676	3.670	3.680	3.670	3.742	12,476,559	3.7001	0.27%
2024-09-20	3.666	3.666	3.680	3.622	3.728	14,230,600	52,481,460	3.6879	3.666	3.666	3.680	3.622	3.728	14,230,600	3.6879	0.94%
2024-09-19	3.632	3.632	3.638	3.510	3.654	15,311,700	55,125,079	3.6002	3.632	3.632	3.638	3.510	3.654	15,311,700	3.6002	3.30%
2024-09-17	3.516	3.516	3.524	3.458	3.526	3,183,800	11,168,918	3.5080	3.516	3.516	3.524	3.458	3.526	3,183,800	3.5080	1.38%
2024-09-16	3.468	3.466	3.468	3.408	3.478	1,296,800	4,467,167	3.4448	3.468	3.466	3.468	3.408	3.478	1,296,800	3.4448	0.52%
2024-09-13	3.450	3.450	3.460	3.450	3.512	8,116,600	28,289,032	3.4853	3.450	3.450	3.460	3.450	3.512	8,116,600	3.4853	-0.29%
2024-09-12	3.460	3.462	3.490	3.450	3.494	7,150,700	24,846,413	3.4747	3.460	3.462	3.490	3.450	3.494	7,150,700	3.4747	1.17%
2024-09-11	3.420	3.420	3.436	3.404	3.442	4,142,459	14,154,594	3.4170	3.420	3.420	3.436	3.404	3.442	4,142,459	3.4170	-0.35%
2024-09-10	3.432	3.432	3.438	3.388	3.452	8,228,200	28,214,046	3.4289	3.432	3.432	3.438	3.388	3.452	8,228,200	3.4289	0.06%
2024-09-09	3.430	3.410	3.430	3.398	3.440	11,671,400	39,847,774	3.4141	3.430	3.410	3.430	3.398	3.440	11,671,400	3.4141	-1.15%
2024-09-05	3.470	3.470	3.474	3.444	3.488	2,550,600	8,825,076	3.4600	3.470	3.470	3.474	3.444	3.488	2,550,600	3.4600	0.00%
2024-09-04	3.470	3.466	3.470	3.424	3.480	1,687,800	5,817,988	3.4471	3.470	3.466	3.470	3.424	3.480	1,687,800	3.4471	0.00%
2024-09-03	3.470	3.470	3.510	3.458	3.520	4,760,400	16,552,611	3.4771	3.470	3.470	3.510	3.458	3.520	4,760,400	3.4771	-1.14%
2024-09-02	3.510	3.466	3.510	3.462	3.546	5,887,800	20,505,834	3.4828	3.510	3.466	3.510	3.462	3.546	5,887,800	3.4828	-1.02%
2024-08-30	3.546	3.546	3.550	3.454	3.598	18,444,600	65,571,009	3.5550	3.546	3.546	3.550	3.454	3.598	18,444,600	3.5550	3.26%
2024-08-29	3.434	3.434	3.452	3.356	3.454	6,573,200	22,383,597	3.4053	3.434	3.434	3.452	3.356	3.454	6,573,200	3.4053	-0.06%
2024-08-28	3.436	3.424	3.436	3.412	3.470	6,762,801	23,185,070	3.4283	3.436	3.424	3.436	3.412	3.470	6,762,801	3.4283	-1.55%
2024-08-27	3.490	3.478	3.490	3.428	3.490	3,322,200	11,490,685	3.4588	3.490	3.478	3.490	3.428	3.490	3,322,200	3.4588	0.23%
2024-08-26	3.482	3.482	3.492	3.468	3.508	5,761,201	20,090,705	3.4872	3.482	3.482	3.492	3.468	3.508	5,761,201	3.4872	0.75%
2024-08-23	3.456	3.438	3.456	3.420	3.460	4,805,400	16,528,915	3.4397	3.456	3.438	3.456	3.420	3.460	4,805,400	3.4397	-0.86%
2024-08-22	3.486	3.486	3.494	3.424	3.500	3,816,002	13,210,286	3.4618	3.486	3.486	3.494	3.424	3.500	3,816,002	3.4618	0.58%
2024-08-21	3.466	3.416	3.466	3.368	3.466	5,071,209	17,248,102	3.4012	3.466	3.416	3.466	3.368	3.466	5,071,209	3.4012	-0.29%
2024-08-20	3.476	3.472	3.480	3.470	3.540	3,834,401	13,380,896	3.4897	3.476	3.472	3.480	3.470	3.540	3,834,401	3.4897	-0.34%
2024-08-19	3.488	3.488	3.504	3.480	3.546	7,656,401	26,952,550	3.5203	3.488	3.488	3.504	3.480	3.546	7,656,401	3.5203	1.45%
2024-08-16	3.438	3.438	3.448	3.402	3.454	5,712,585	19,633,341	3.4369	3.438	3.438	3.448	3.402	3.454	5,712,585	3.4369	1.96%
2024-08-15	3.372	3.364	3.372	3.336	3.424	8,359,001	28,268,126	3.3818	3.372	3.364	3.372	3.336	3.424	8,359,001	3.3818	-0.47%
2024-08-14	3.388	3.380	3.388	3.372	3.436	3,774,401	12,790,916	3.3889	3.388	3.380	3.388	3.372	3.436	3,774,401	3.3889	-0.99%
2024-08-13	3.422	3.412	3.422	3.386	3.440	3,256,578	11,121,156	3.4150	3.422	3.412	3.422	3.386	3.440	3,256,578	3.4150	0.18%
2024-08-12	3.416	3.410	3.424	3.380	3.450	3,746,570	12,771,672	3.4089	3.416	3.410	3.424	3.380	3.450	3,746,570	3.4089	-0.06%
2024-08-09	3.418	3.418	3.430	3.410	3.470	10,420,000	35,788,180	3.4346	3.418	3.418	3.430	3.410	3.470	10,420,000	3.4346	1.30%
2024-08-08	3.374	3.348	3.374	3.308	3.412	7,402,601	24,900,588	3.3638	3.374	3.348	3.374	3.308	3.412	7,402,601	3.3638	0.12%
2024-08-07	3.370	3.360	3.370	3.336	3.406	9,317,471	31,421,804	3.3724	3.370	3.360	3.370	3.336	3.406	9,317,471	3.3724	1.02%
2024-08-06	3.336	3.334	3.336	3.310	3.402	6,939,800	23,237,949	3.3485	3.336	3.334	3.336	3.310	3.402	6,939,800	3.3485	0.30%
2024-08-05	3.326	3.320	3.326	3.262	3.410	12,155,800	40,513,740	3.3329	3.326	3.320	3.326	3.262	3.410	12,155,800	3.3329	-1.60%
2024-08-02	3.380	3.366	3.380	3.346	3.422	10,914,000	36,785,869	3.3705	3.380	3.366	3.380	3.346	3.422	10,914,000	3.3705	-2.48%
2024-08-01	3.466	3.464	3.480	3.452	3.506	4,156,001	14,416,849	3.4689	3.466	3.464	3.480	3.452	3.506	4,156,001	3.4689	-1.03%
2024-07-31	3.502	3.502	3.518	3.402	3.520	11,346,800	39,539,304	3.4846	3.502	3.502	3.518	3.402	3.520	11,346,800	3.4846	2.58%
2024-07-30	3.414	3.396	3.414	3.388	3.448	6,978,200	23,744,559	3.4027	3.414	3.396	3.414	3.388	3.448	6,978,200	3.4027	-1.39%
2024-07-29	3.462	3.460	3.474	3.446	3.500	10,625,400	36,910,714	3.4738	3.462	3.460	3.474	3.446	3.500	10,625,400	3.4738	-0.92%
2024-07-26	3.494	3.494	3.498	3.406	3.570	6,924,400	23,873,276	3.4477	3.494	3.494	3.498	3.406	3.570	6,924,400	3.4477	1.98%
2024-07-25	3.426	3.414	3.426	3.404	3.468	7,221,000	24,707,472	3.4216	3.426	3.414	3.426	3.404	3.468	7,221,000	3.4216	-1.32%
2024-07-24	3.472	3.470	3.472	3.460	3.546	7,687,800	26,821,583	3.4889	3.472	3.470	3.472	3.460	3.546	7,687,800	3.4889	-1.75%
2024-07-23	3.534	3.534	3.540	3.526	3.618	6,503,200	23,072,779	3.5479	3.534	3.534	3.540	3.526	3.618	6,503,200	3.5479	-1.67%
2024-07-22	3.594	3.594	3.604	3.520	3.610	12,670,381	45,335,436	3.5781	3.594	3.594	3.604	3.520	3.610	12,670,381	3.5781	1.87%
2024-07-19	3.528	3.518	3.528	3.514	3.626	13,258,000	46,878,221	3.5358	3.528	3.518	3.528	3.514	3.626	13,258,000	3.5358	-2.70%
2024-07-18	3.626	3.600	3.626	3.560	3.628	6,473,200	23,304,062	3.6001	3.626	3.600	3.626	3.560	3.628	6,473,200	3.6001	0.28%
2024-07-17	3.616	3.616	3.632	3.606	3.666	7,526,800	27,390,609	3.6391	3.616	3.616	3.632	3.606	3.666	7,526,800	3.6391	-0.55%
2024-07-16	3.636	3.608	3.636	3.588	3.668	11,014,600	39,732,563	3.6073	3.636	3.608	3.636	3.588	3.668	11,014,600	3.6073	-0.87%
2024-07-15	3.668	3.652	3.668	3.644	3.740	11,391,000	41,918,209	3.6799	3.668	3.652	3.668	3.644	3.740	11,391,000	3.6799	-2.39%
2024-07-12	3.758	3.758	3.760	3.718	3.766	11,486,600	43,015,370	3.7448	3.758	3.758	3.760	3.718	3.766	11,486,600	3.7448	2.45%
2024-07-11	3.668	3.668	3.686	3.600	3.684	12,181,400	44,580,289	3.6597	3.668	3.668	3.686	3.600	3.684	12,181,400	3.6597	2.63%
2024-07-10	3.574	3.574	3.588	3.574	3.660	7,813,822	28,296,790	3.6214	3.574	3.574	3.588	3.574	3.660	7,813,822	3.6214	0.39%
2024-07-09	3.560	3.560	3.578	3.522	3.608	7,420,000	26,456,029	3.5655	3.560	3.560	3.578	3.522	3.608	7,420,000	3.5655	-0.84%
2024-07-08	3.590	3.540	3.590	3.530	3.600	8,420,846	29,907,984	3.5517	3.590	3.540	3.590	3.530	3.600	8,420,846	3.5517	0.28%
2024-07-05	3.580	3.580	3.588	3.556	3.630	4,040,000	14,486,199	3.5857	3.580	3.580	3.588	3.556	3.630	4,040,000	3.5857	-1.10%
2024-07-04	3.620	3.620	3.636	3.616	3.692	7,966,600	29,051,594	3.6467	3.620	3.620	3.636	3.616	3.692	7,966,600	3.6467	0.28%
2024-07-03	3.610	3.610	3.616	3.540	3.620	6,873,000	24,601,129	3.5794	3.610	3.610	3.616	3.540	3.620	6,873,000	3.5794	2.09%
2024-07-02	3.536	3.520	3.536	3.506	3.578	6,399,600	22,608,418	3.5328	3.536	3.520	3.536	3.506	3.578	6,399,600	3.5328	-0.62%
2024-06-28	3.558	3.536	3.558	3.532	3.598	5,928,400	21,050,199	3.5507	3.558	3.536	3.558	3.532	3.598	5,928,400	3.5507	-0.45%
2024-06-27	3.574	3.564	3.574	3.562	3.656	8,420,000	30,216,850	3.5887	3.574	3.564	3.574	3.562	3.656	8,420,000	3.5887	-2.35%
2024-06-26	3.660	3.660	3.670	3.616	3.688	14,228,400	52,010,422	3.6554	3.660	3.660	3.670	3.616	3.688	14,228,400	3.6554	0.99%
2024-06-25	3.624	3.624	3.626	3.606	3.680	9,301,200	33,867,124	3.6412	3.624	3.624	3.626	3.606	3.680	9,301,200	3.6412	-1.31%
2024-06-24	3.672	3.656	3.672	3.606	3.682	11,294,373	40,982,725	3.6286	3.672	3.656	3.672	3.606	3.682	11,294,373	3.6286	-0.27%
2024-06-21	3.682	3.682	3.692	3.654	3.734	4,777,800	17,593,714	3.6824	3.682	3.682	3.692	3.654	3.734	4,777,800	3.6824	-2.07%
2024-06-20	3.760	3.750	3.760	3.736	3.838	6,935,200	26,098,347	3.7632	3.760	3.750	3.760	3.736	3.838	6,935,200	3.7632	-1.88%
2024-06-19	3.832	3.832	3.840	3.708	3.832	8,596,200	32,357,797	3.7642	3.832	3.832	3.840	3.708	3.832	8,596,200	3.7642	4.47%
2024-06-18	3.668	3.668	3.688	3.662	3.730	2,561,000	9,458,141	3.6931	3.668	3.668	3.688	3.662	3.730	2,561,000	3.6931	-0.38%
2024-06-17	3.682	3.682	3.698	3.640	3.718	6,498,800	23,973,113	3.6889	3.682	3.682	3.698	3.640	3.718	6,498,800	3.6889	-0.27%
2024-06-14	3.692	3.692	3.702	3.680	3.712	4,087,800	15,080,887	3.6892	3.692	3.692	3.702	3.680	3.712	4,087,800	3.6892	-1.12%
2024-06-13	3.734	3.714	3.734	3.678	3.734	4,537,903	16,809,529	3.7043	3.734	3.714	3.734	3.678	3.734	4,537,903	3.7043	0.97%
2024-06-12	3.698	3.674	3.698	3.666	3.722	5,365,136	19,758,601	3.6828	3.698	3.674	3.698	3.666	3.722	5,365,136	3.6828	-0.59%
2024-06-11	3.720	3.720	3.736	3.672	3.748	8,003,200	29,620,445	3.7011	3.720	3.720	3.736	3.672	3.748	8,003,200	3.7011	-1.90%
2024-06-07	3.792	3.734	3.792	3.730	3.826	12,736,192	47,971,081	3.7665	3.792	3.734	3.792	3.730	3.826	12,736,192	3.7665	-0.37%
2024-06-06	3.806	3.806	3.818	3.790	3.854	12,407,000	47,407,242	3.8210	3.806	3.806	3.818	3.790	3.854	12,407,000	3.8210	0.16%
2024-06-05	3.800	3.774	3.800	3.764	3.840	4,902,400	18,633,564	3.8009	3.800	3.774	3.800	3.764	3.840	4,902,400	3.8009	0.21%
2024-06-04	3.792	3.770	3.792	3.730	3.792	7,328,000	27,564,883	3.7616	3.792	3.770	3.792	3.730	3.792	7,328,000	3.7616	1.39%
2024-06-03	3.740	3.740	3.754	3.716	3.788	11,503,400	43,263,154	3.7609	3.740	3.740	3.754	3.716	3.788	11,503,400	3.7609	1.85%
2024-05-31	3.672	3.670	3.672	3.664	3.816	12,851,400	48,181,024	3.7491	3.672	3.670	3.672	3.664	3.816	12,851,400	3.7491	-1.50%
2024-05-30	3.728	3.728	3.730	3.706	3.782	8,868,600	33,100,067	3.7323	3.728	3.728	3.730	3.706	3.782	8,868,600	3.7323	-0.59%
2024-05-29	3.750	3.734	3.750	3.722	3.798	14,230,000	53,400,706	3.7527	3.750	3.734	3.750	3.722	3.798	14,230,000	3.7527	-1.78%
2024-05-28	3.818	3.818	3.828	3.812	3.894	12,188,800	46,910,787	3.8487	3.818	3.818	3.828	3.812	3.894	12,188,800	3.8487	-0.78%
2024-05-27	3.848	3.832	3.848	3.724	3.848	18,060,000	68,636,549	3.8005	3.848	3.832	3.848	3.724	3.848	18,060,000	3.8005	2.29%
2024-05-24	3.762	3.762	3.770	3.752	3.864	20,123,600	76,703,716	3.8116	3.762	3.762	3.770	3.752	3.864	20,123,600	3.8116	-2.59%
2024-05-23	3.862	3.860	3.862	3.846	3.960	17,213,487	66,821,608	3.8819	3.862	3.860	3.862	3.846	3.960	17,213,487	3.8819	-2.72%
2024-05-22	3.970	3.954	3.970	3.926	4.002	11,174,600	44,360,815	3.9698	3.970	3.954	3.970	3.926	4.002	11,174,600	3.9698	0.61%
2024-05-21	3.946	3.946	3.948	3.930	4.054	22,300,400	88,576,677	3.9720	3.946	3.946	3.948	3.930	4.054	22,300,400	3.9720	-3.66%
2024-05-20	4.096	4.096	4.100	4.080	4.120	7,937,861	32,553,946	4.1011	4.096	4.096	4.100	4.080	4.120	7,937,861	4.1011	0.15%
2024-05-17	4.090	4.084	4.090	4.044	4.124	16,303,400	66,689,026	4.0905	4.090	4.084	4.090	4.044	4.124	16,303,400	4.0905	1.44%
2024-05-16	4.032	4.022	4.034	3.990	4.068	16,556,400	66,741,976	4.0312	4.032	4.022	4.034	3.990	4.068	16,556,400	4.0312	0.65%
2024-05-14	4.006	4.006	4.010	4.002	4.074	17,072,600	68,845,542	4.0325	4.006	4.006	4.010	4.002	4.074	17,072,600	4.0325	0.60%
2024-05-13	3.982	3.978	3.982	3.866	3.996	13,065,976	51,713,467	3.9579	3.982	3.978	3.982	3.866	3.996	13,065,976	3.9579	1.22%
2024-05-10	3.934	3.934	3.936	3.868	3.970	15,034,786	58,909,267	3.9182	3.934	3.934	3.936	3.868	3.970	15,034,786	3.9182	0.46%
2024-05-09	3.916	3.916	3.920	3.840	3.922	16,379,200	63,704,128	3.8893	3.916	3.916	3.920	3.840	3.922	16,379,200	3.8893	1.87%
2024-05-08	3.844	3.844	3.846	3.824	3.928	6,553,181	25,374,730	3.8721	3.844	3.844	3.846	3.824	3.928	6,553,181	3.8721	-1.08%
2024-05-07	3.886	3.886	3.900	3.874	3.972	20,466,000	79,878,204	3.9030	3.886	3.886	3.900	3.874	3.972	20,466,000	3.9030	-1.97%
2024-05-06	3.964	3.964	3.972	3.922	3.990	13,552,400	53,548,538	3.9512	3.964	3.964	3.972	3.922	3.990	13,552,400	3.9512	0.71%
2024-05-03	3.936	3.932	3.936	3.888	3.986	22,966,400	90,289,342	3.9314	3.936	3.932	3.936	3.888	3.986	22,966,400	3.9314	2.98%
2024-05-02	3.822	3.822	3.840	3.656	3.838	10,913,856	41,404,448	3.7938	3.822	3.822	3.840	3.656	3.838	10,913,856	3.7938	3.80%
2024-04-30	3.682	3.676	3.682	3.648	3.726	14,636,000	53,810,591	3.6766	3.682	3.676	3.682	3.648	3.726	14,636,000	3.6766	-0.16%
2024-04-29	3.688	3.684	3.688	3.676	3.772	14,300,000	53,109,784	3.7140	3.688	3.684	3.688	3.676	3.772	14,300,000	3.7140	0.05%
2024-04-26	3.686	3.684	3.686	3.542	3.710	25,484,200	93,206,691	3.6574	3.686	3.684	3.686	3.542	3.710	25,484,200	3.6574	3.37%
2024-04-25	3.566	3.516	3.566	3.502	3.590	13,659,400	48,341,220	3.5390	3.566	3.516	3.566	3.502	3.590	13,659,400	3.5390	1.19%
2024-04-24	3.524	3.524	3.542	3.448	3.546	15,350,800	53,811,683	3.5055	3.524	3.524	3.542	3.448	3.546	15,350,800	3.5055	2.86%
2024-04-23	3.426	3.426	3.428	3.320	3.428	9,523,745	32,399,054	3.4019	3.426	3.426	3.428	3.320	3.428	9,523,745	3.4019	3.82%
2024-04-22	3.300	3.300	3.320	3.270	3.348	9,336,800	30,987,744	3.3189	3.300	3.300	3.320	3.270	3.348	9,336,800	3.3189	1.23%
2024-04-19	3.260	3.256	3.260	3.214	3.328	12,732,800	41,359,389	3.2483	3.260	3.256	3.260	3.214	3.328	12,732,800	3.2483	-2.04%
2024-04-18	3.328	3.328	3.336	3.282	3.370	8,188,200	27,280,973	3.3317	3.328	3.328	3.336	3.282	3.370	8,188,200	3.3317	-0.12%
2024-04-17	3.332	3.320	3.332	3.284	3.348	9,808,600	32,484,444	3.3118	3.332	3.320	3.332	3.284	3.348	9,808,600	3.3118	0.42%
2024-04-16	3.318	3.312	3.318	3.298	3.430	12,844,200	42,738,572	3.3275	3.318	3.312	3.318	3.298	3.430	12,844,200	3.3275	-3.43%
2024-04-15	3.436	3.420	3.436	3.370	3.440	9,481,600	32,270,423	3.4035	3.436	3.420	3.436	3.370	3.440	9,481,600	3.4035	-0.75%
2024-04-12	3.462	3.450	3.462	3.452	3.520	4,110,200	14,270,060	3.4719	3.462	3.450	3.462	3.452	3.520	4,110,200	3.4719	-1.54%
2024-04-11	3.516	3.516	3.520	3.460	3.526	6,906,800	24,105,815	3.4902	3.516	3.516	3.520	3.460	3.526	6,906,800	3.4902	0.00%
2024-04-10	3.516	3.516	3.528	3.462	3.560	11,661,752	41,111,796	3.5254	3.516	3.516	3.528	3.462	3.560	11,661,752	3.5254	1.80%
2024-04-09	3.454	3.454	3.458	3.432	3.482	3,123,229	10,787,404	3.4539	3.454	3.454	3.458	3.432	3.482	3,123,229	3.4539	0.23%
2024-04-08	3.446	3.422	3.450	3.392	3.468	7,209,729	24,683,348	3.4236	3.446	3.422	3.450	3.392	3.468	7,209,729	3.4236	-0.12%
2024-04-05	3.450	3.420	3.450	3.358	3.450	6,940,600	23,613,193	3.4022	3.450	3.420	3.450	3.358	3.450	6,940,600	3.4022	0.12%
2024-04-03	3.446	3.430	3.446	3.424	3.506	13,204,400	45,660,318	3.4580	3.446	3.430	3.446	3.424	3.506	13,204,400	3.4580	-1.60%
2024-04-02	3.502	3.502	3.504	3.464	3.550	15,094,000	53,051,535	3.5147	3.502	3.502	3.504	3.464	3.550	15,094,000	3.5147	2.10%
2024-03-28	3.430	3.430	3.450	3.372	3.504	12,269,800	42,281,411	3.4460	3.430	3.430	3.450	3.372	3.504	12,269,800	3.4460	1.72%
2024-03-27	3.372	3.356	3.372	3.350	3.500	10,021,000	33,853,330	3.3782	3.372	3.356	3.372	3.350	3.500	10,021,000	3.3782	-1.92%
2024-03-26	3.438	3.438	3.442	3.398	3.466	8,795,200	30,166,097	3.4298	3.438	3.438	3.442	3.398	3.466	8,795,200	3.4298	0.82%
2024-03-25	3.410	3.400	3.410	3.392	3.452	15,467,600	52,912,761	3.4209	3.410	3.400	3.410	3.392	3.452	15,467,600	3.4209	-0.70%
2024-03-22	3.434	3.420	3.434	3.396	3.540	16,104,800	55,332,578	3.4358	3.434	3.420	3.434	3.396	3.540	16,104,800	3.4358	-3.05%
2024-03-21	3.542	3.542	3.550	3.542	3.612	10,782,537	38,511,909	3.5717	3.542	3.542	3.550	3.542	3.612	10,782,537	3.5717	0.63%
2024-03-20	3.520	3.520	3.536	3.466	3.540	12,838,400	45,066,140	3.5103	3.520	3.520	3.536	3.466	3.540	12,838,400	3.5103	0.34%
2024-03-19	3.508	3.502	3.508	3.486	3.542	6,557,400	22,981,936	3.5047	3.508	3.502	3.508	3.486	3.542	6,557,400	3.5047	-1.46%
2024-03-18	3.560	3.560	3.564	3.492	3.578	6,493,600	23,039,122	3.5480	3.560	3.560	3.564	3.492	3.578	6,493,600	3.5480	0.68%
2024-03-15	3.536	3.506	3.536	3.456	3.580	10,517,200	36,689,796	3.4886	3.536	3.506	3.536	3.456	3.580	10,517,200	3.4886	-1.23%
2024-03-14	3.580	3.570	3.580	3.542	3.660	9,199,000	33,062,147	3.5941	3.580	3.570	3.580	3.542	3.660	9,199,000	3.5941	-1.21%
2024-03-13	3.624	3.620	3.624	3.608	3.672	20,212,800	73,530,272	3.6378	3.624	3.620	3.624	3.608	3.672	20,212,800	3.6378	0.67%
2024-03-12	3.600	3.600	3.612	3.468	3.622	22,820,144	81,304,347	3.5628	3.600	3.600	3.612	3.468	3.622	22,820,144	3.5628	4.47%
2024-03-11	3.446	3.444	3.446	3.390	3.450	10,824,800	37,086,935	3.4261	3.446	3.444	3.446	3.390	3.450	10,824,800	3.4261	2.99%
2024-03-08	3.346	3.346	3.364	3.326	3.392	5,930,562	19,990,757	3.3708	3.346	3.346	3.364	3.326	3.392	5,930,562	3.3708	0.54%
2024-03-07	3.328	3.324	3.328	3.296	3.416	7,901,469	26,476,597	3.3508	3.328	3.324	3.328	3.296	3.416	7,901,469	3.3508	-1.25%
2024-03-06	3.370	3.370	3.380	3.290	3.420	16,513,400	55,406,230	3.3552	3.370	3.370	3.380	3.290	3.420	16,513,400	3.3552	2.12%
2024-03-05	3.300	3.286	3.300	3.284	3.436	15,387,600	50,960,992	3.3118	3.300	3.286	3.300	3.284	3.436	15,387,600	3.3118	-4.29%
2024-03-04	3.448	3.428	3.448	3.398	3.464	9,077,800	31,145,008	3.4309	3.448	3.428	3.448	3.398	3.464	9,077,800	3.4309	0.06%
2024-03-01	3.446	3.446	3.450	3.352	3.460	11,213,400	38,503,711	3.4337	3.446	3.446	3.450	3.352	3.460	11,213,400	3.4337	1.35%
2024-02-29	3.400	3.400	3.420	3.370	3.436	15,705,800	53,439,074	3.4025	3.400	3.400	3.420	3.370	3.436	15,705,800	3.4025	-0.18%
2024-02-28	3.406	3.392	3.406	3.390	3.512	12,586,800	43,570,445	3.4616	3.406	3.392	3.406	3.390	3.512	12,586,800	3.4616	-1.28%
2024-02-27	3.450	3.450	3.460	3.338	3.480	25,632,600	87,636,802	3.4190	3.450	3.450	3.460	3.338	3.480	25,632,600	3.4190	2.43%
2024-02-26	3.368	3.356	3.368	3.344	3.392	8,166,000	27,487,728	3.3661	3.368	3.356	3.368	3.344	3.392	8,166,000	3.3661	-0.06%
2024-02-23	3.370	3.370	3.372	3.334	3.410	11,502,742	38,690,371	3.3636	3.370	3.370	3.372	3.334	3.410	11,502,742	3.3636	-0.06%
2024-02-22	3.372	3.372	3.374	3.284	3.376	9,603,400	32,052,683	3.3376	3.372	3.372	3.374	3.284	3.376	9,603,400	3.3376	1.57%
2024-02-21	3.320	3.320	3.330	3.194	3.390	16,735,400	55,883,267	3.3392	3.320	3.320	3.330	3.194	3.390	16,735,400	3.3392	2.85%
2024-02-20	3.228	3.228	3.230	3.170	3.244	11,021,000	35,299,061	3.2029	3.228	3.228	3.230	3.170	3.244	11,021,000	3.2029	-0.25%
2024-02-19	3.236	3.224	3.236	3.208	3.310	16,183,600	52,280,354	3.2305	3.236	3.224	3.236	3.208	3.310	16,183,600	3.2305	-2.24%
2024-02-16	3.310	3.310	3.312	3.178	3.328	7,097,400	23,347,998	3.2897	3.310	3.310	3.312	3.178	3.328	7,097,400	3.2897	5.15%
2024-02-15	3.148	3.148	3.168	3.130	3.214	3,306,069	10,535,887	3.1868	3.148	3.148	3.168	3.130	3.214	3,306,069	3.1868	-0.57%
2024-02-14	3.166	3.166	3.178	3.030	3.180	5,841,451	18,237,756	3.1221	3.166	3.166	3.178	3.030	3.180	5,841,451	3.1221	1.60%
2024-02-09	3.116	3.084	3.116	3.044	3.140	2,147,800	6,607,598	3.0764	3.116	3.084	3.116	3.044	3.140	2,147,800	3.0764	-0.76%
2024-02-08	3.140	3.140	3.142	3.120	3.196	11,209,400	35,348,566	3.1535	3.140	3.140	3.142	3.120	3.196	11,209,400	3.1535	-1.01%
2024-02-07	3.172	3.156	3.172	3.146	3.294	19,799,476	63,869,231	3.2258	3.172	3.156	3.172	3.146	3.294	19,799,476	3.2258	-1.37%
2024-02-06	3.216	3.214	3.216	3.006	3.226	36,395,400	115,460,952	3.1724	3.216	3.214	3.216	3.006	3.226	36,395,400	3.1724	6.99%
2024-02-05	3.006	3.006	3.030	2.968	3.072	11,870,200	35,919,044	3.0260	3.006	3.006	3.030	2.968	3.072	11,870,200	3.0260	-0.66%
2024-02-02	3.026	3.014	3.028	2.990	3.142	12,268,600	37,564,044	3.0618	3.026	3.014	3.028	2.990	3.142	12,268,600	3.0618	-0.33%
2024-02-01	3.036	3.036	3.040	2.986	3.100	13,580,000	41,290,567	3.0405	3.036	3.036	3.040	2.986	3.100	13,580,000	3.0405	1.47%
2024-01-31	2.992	2.972	2.992	2.960	3.082	29,095,600	86,874,972	2.9858	2.992	2.972	2.992	2.960	3.082	29,095,600	2.9858	-2.79%
2024-01-30	3.078	3.070	3.078	3.060	3.140	14,432,200	44,475,002	3.0817	3.078	3.070	3.078	3.060	3.140	14,432,200	3.0817	-3.33%
2024-01-29	3.184	3.182	3.186	3.158	3.230	18,867,400	59,995,500	3.1798	3.184	3.182	3.186	3.158	3.230	18,867,400	3.1798	1.08%
2024-01-26	3.150	3.150	3.164	3.148	3.252	20,124,473	64,156,345	3.1880	3.150	3.150	3.164	3.148	3.252	20,124,473	3.1880	-4.02%
2024-01-25	3.282	3.280	3.286	3.192	3.300	15,608,200	50,967,681	3.2654	3.282	3.280	3.286	3.192	3.300	15,608,200	3.2654	0.74%
2024-01-24	3.258	3.230	3.258	3.124	3.280	22,861,365	73,195,801	3.2017	3.258	3.230	3.258	3.124	3.280	22,861,365	3.2017	4.62%
2024-01-23	3.114	3.114	3.144	3.026	3.172	37,755,400	117,467,483	3.1113	3.114	3.114	3.144	3.026	3.172	37,755,400	3.1113	2.10%
2024-01-22	3.050	3.050	3.100	2.970	3.168	49,499,119	149,846,653	3.0273	3.050	3.050	3.100	2.970	3.168	49,499,119	3.0273	-2.24%
2024-01-19	3.120	3.104	3.120	3.078	3.186	16,888,200	52,635,512	3.1167	3.120	3.104	3.120	3.078	3.186	16,888,200	3.1167	-0.95%
2024-01-18	3.150	3.146	3.150	3.098	3.172	15,304,000	47,992,988	3.1360	3.150	3.146	3.150	3.098	3.172	15,304,000	3.1360	0.32%
2024-01-17	3.140	3.128	3.140	3.106	3.302	44,007,500	138,844,510	3.1550	3.140	3.128	3.140	3.106	3.302	44,007,500	3.1550	-4.96%
2024-01-16	3.304	3.300	3.304	3.284	3.386	18,254,800	60,360,648	3.3066	3.304	3.300	3.304	3.284	3.386	18,254,800	3.3066	-2.54%
2024-01-15	3.390	3.370	3.390	3.358	3.438	7,923,000	26,754,103	3.3768	3.390	3.370	3.390	3.358	3.438	7,923,000	3.3768	-1.40%
2024-01-12	3.438	3.432	3.438	3.426	3.500	11,411,000	39,383,706	3.4514	3.438	3.432	3.438	3.426	3.500	11,411,000	3.4514	-1.32%
2024-01-11	3.484	3.476	3.484	3.400	3.508	9,195,704	31,814,003	3.4597	3.484	3.476	3.484	3.400	3.508	9,195,704	3.4597	2.77%
2024-01-10	3.390	3.380	3.390	3.380	3.450	7,715,886	26,292,373	3.4076	3.390	3.380	3.390	3.380	3.450	7,715,886	3.4076	-0.99%
2024-01-09	3.424	3.424	3.428	3.424	3.538	8,119,000	28,077,715	3.4583	3.424	3.424	3.428	3.424	3.538	8,119,000	3.4583	-0.81%
2024-01-08	3.452	3.446	3.452	3.440	3.560	19,608,085	67,964,859	3.4662	3.452	3.446	3.452	3.440	3.560	19,608,085	3.4662	-3.03%
2024-01-05	3.560	3.558	3.562	3.546	3.632	12,771,800	45,693,461	3.5777	3.560	3.558	3.562	3.546	3.632	12,771,800	3.5777	-1.77%
2024-01-04	3.624	3.624	3.630	3.588	3.648	4,922,114	17,758,712	3.6079	3.624	3.624	3.630	3.588	3.648	4,922,114	3.6079	0.17%
2024-01-03	3.618	3.620	3.624	3.596	3.768	7,469,200	26,955,962	3.6089	3.618	3.620	3.624	3.596	3.768	7,469,200	3.6089	-1.95%
2024-01-02	3.690	3.690	3.696	3.668	3.776	5,663,000	20,935,576	3.6969	3.690	3.690	3.696	3.668	3.776	5,663,000	3.6969	-1.18%
2023-12-29	3.734	3.728	3.732	3.700	3.760	8,601,200	32,010,760	3.7217	3.734	3.728	3.732	3.700	3.760	8,601,200	3.7217	-0.05%
2023-12-28	3.736	3.732	3.752	3.612	3.774	11,048,000	40,814,814	3.6943	3.736	3.732	3.752	3.612	3.774	11,048,000	3.6943	3.49%
2023-12-27	3.610	3.608	3.618	3.562	3.620	12,867,600	46,203,619	3.5907	3.610	3.608	3.618	3.562	3.620	12,867,600	3.5907	2.62%
2023-12-22	3.518	3.516	3.518	3.498	3.740	25,822,000	92,059,672	3.5652	3.518	3.516	3.518	3.498	3.740	25,822,000	3.5652	-4.56%
2023-12-21	3.686	3.684	3.700	3.636	3.694	9,004,663	33,029,011	3.6680	3.686	3.684	3.700	3.636	3.694	9,004,663	3.6680	-0.27%
2023-12-20	3.696	3.694	3.698	3.676	3.736	5,341,600	19,856,061	3.7172	3.696	3.694	3.698	3.676	3.736	5,341,600	3.7172	0.54%
2023-12-19	3.676	3.672	3.680	3.644	3.694	4,438,000	16,304,500	3.6738	3.676	3.672	3.680	3.644	3.694	4,438,000	3.6738	-0.59%
2023-12-18	3.698	3.692	3.740	3.680	3.752	3,727,400	13,801,975	3.7028	3.698	3.692	3.740	3.680	3.752	3,727,400	3.7028	-1.44%
2023-12-15	3.752	3.744	3.768	3.718	3.806	8,814,600	33,173,850	3.7635	3.752	3.744	3.768	3.718	3.806	8,814,600	3.7635	2.51%
2023-12-14	3.660	3.654	3.692	3.644	3.734	9,447,600	34,868,759	3.6908	3.660	3.654	3.692	3.644	3.734	9,447,600	3.6908	0.11%
2023-12-13	3.656	3.650	3.670	3.626	3.674	4,101,600	14,988,112	3.6542	3.656	3.650	3.670	3.626	3.674	4,101,600	3.6542	-1.61%
2023-12-12	3.716	3.710	3.716	3.634	3.716	5,359,193	19,765,051	3.6881	3.716	3.710	3.716	3.634	3.716	5,359,193	3.6881	2.26%
2023-12-11	3.634	3.630	3.652	3.574	3.654	7,835,800	28,268,784	3.6076	3.634	3.630	3.652	3.574	3.654	7,835,800	3.6076	-1.09%
2023-12-08	3.674	3.674	3.700	3.646	3.716	2,839,600	10,432,883	3.6741	3.674	3.674	3.700	3.646	3.716	2,839,600	3.6741	-0.49%
2023-12-07	3.692	3.692	3.700	3.638	3.696	4,485,277	16,426,712	3.6624	3.692	3.692	3.700	3.638	3.696	4,485,277	3.6624	-0.65%
2023-12-06	3.716	3.706	3.720	3.634	3.744	6,636,600	24,562,425	3.7011	3.716	3.706	3.720	3.634	3.744	6,636,600	3.7011	2.14%
2023-12-05	3.638	3.636	3.638	3.614	3.722	11,135,800	40,672,614	3.6524	3.638	3.636	3.638	3.614	3.722	11,135,800	3.6524	-2.31%
2023-12-04	3.724	3.722	3.738	3.716	3.802	9,534,800	35,675,514	3.7416	3.724	3.722	3.738	3.716	3.802	9,534,800	3.7416	-1.95%
2023-12-01	3.798	3.796	3.798	3.786	3.860	7,695,400	29,340,695	3.8128	3.798	3.796	3.798	3.786	3.860	7,695,400	3.8128	-1.61%
2023-11-30	3.860	3.860	3.890	3.818	3.876	5,200,000	20,053,402	3.8564	3.860	3.860	3.890	3.818	3.876	5,200,000	3.8564	-0.26%
2023-11-29	3.870	3.868	3.882	3.848	3.968	7,285,200	28,358,552	3.8926	3.870	3.868	3.882	3.848	3.968	7,285,200	3.8926	-2.47%
2023-11-28	3.968	3.950	3.976	3.944	4.004	3,965,600	15,764,286	3.9753	3.968	3.950	3.976	3.944	4.004	3,965,600	3.9753	-0.60%
2023-11-27	3.992	3.986	3.992	3.938	4.012	5,504,000	21,858,796	3.9714	3.992	3.986	3.992	3.938	4.012	5,504,000	3.9714	0.15%
2023-11-24	3.986	3.992	4.016	3.982	4.072	4,427,400	17,736,079	4.0060	3.986	3.992	4.016	3.982	4.072	4,427,400	4.0060	-2.11%
2023-11-23	4.072	4.072	4.078	3.982	4.084	5,122,800	20,626,545	4.0264	4.072	4.072	4.078	3.982	4.084	5,122,800	4.0264	2.11%
2023-11-22	3.988	3.988	3.994	3.970	4.030	3,504,500	14,001,976	3.9954	3.988	3.988	3.994	3.970	4.030	3,504,500	3.9954	-0.20%
2023-11-21	3.996	3.996	4.022	3.988	4.120	9,046,530	36,921,708	4.0813	3.996	3.996	4.022	3.988	4.120	9,046,530	4.0813	-1.09%
2023-11-20	4.040	4.040	4.042	3.952	4.042	4,870,600	19,550,130	4.0139	4.040	4.040	4.042	3.952	4.042	4,870,600	4.0139	2.28%
2023-11-17	3.950	3.946	3.952	3.918	3.976	9,950,000	39,257,808	3.9455	3.950	3.946	3.952	3.918	3.976	9,950,000	3.9455	-1.50%
2023-11-16	4.010	4.004	4.018	3.978	4.104	9,665,800	38,909,326	4.0255	4.010	4.004	4.018	3.978	4.104	9,665,800	4.0255	-1.91%
2023-11-15	4.088	4.084	4.088	4.000	4.088	10,497,700	42,532,630	4.0516	4.088	4.084	4.088	4.000	4.088	10,497,700	4.0516	4.39%
2023-11-14	3.916	3.914	3.916	3.902	3.974	2,920,200	11,480,020	3.9312	3.916	3.914	3.916	3.902	3.974	2,920,200	3.9312	-0.71%
2023-11-13	3.944	3.938	3.944	3.858	3.954	6,216,640	24,242,399	3.8996	3.944	3.938	3.944	3.858	3.954	6,216,640	3.8996	2.44%
2023-11-10	3.850	3.850	3.910	3.850	3.980	5,027,829	19,485,106	3.8755	3.850	3.850	3.910	3.850	3.980	5,027,829	3.8755	-3.61%
2023-11-09	3.994	3.990	4.000	3.970	4.036	2,673,800	10,694,339	3.9997	3.994	3.990	4.000	3.970	4.036	2,673,800	3.9997	0.10%
2023-11-08	3.990	3.988	3.990	3.972	4.054	8,098,800	32,479,436	4.0104	3.990	3.988	3.990	3.972	4.054	8,098,800	4.0104	-0.70%
2023-11-07	4.018	4.016	4.032	4.000	4.058	5,676,340	22,811,998	4.0188	4.018	4.016	4.032	4.000	4.058	5,676,340	4.0188	-1.08%
2023-11-06	4.062	4.060	4.062	3.990	4.068	15,552,600	62,879,056	4.0430	4.062	4.060	4.062	3.990	4.068	15,552,600	4.0430	4.15%
2023-11-03	3.900	3.894	3.900	3.808	3.912	7,968,600	30,841,795	3.8704	3.900	3.894	3.900	3.808	3.912	7,968,600	3.8704	3.17%
2023-11-02	3.780	3.780	3.788	3.762	3.842	4,532,000	17,242,578	3.8046	3.780	3.780	3.788	3.762	3.842	4,532,000	3.8046	1.61%
2023-11-01	3.720	3.714	3.730	3.682	3.746	1,621,100	6,025,694	3.7170	3.720	3.714	3.730	3.682	3.746	1,621,100	3.7170	0.00%
2023-10-31	3.720	3.720	3.750	3.716	3.818	7,652,600	28,692,921	3.7494	3.720	3.720	3.750	3.716	3.818	7,652,600	3.7494	-2.57%
2023-10-30	3.818	3.818	3.828	3.746	3.822	4,534,600	17,230,191	3.7997	3.818	3.818	3.828	3.746	3.822	4,534,600	3.7997	1.01%
2023-10-27	3.780	3.778	3.780	3.688	3.796	4,376,200	16,417,549	3.7516	3.780	3.778	3.780	3.688	3.796	4,376,200	3.7516	2.66%
2023-10-26	3.682	3.666	3.688	3.636	3.708	2,623,600	9,631,911	3.6713	3.682	3.666	3.688	3.636	3.708	2,623,600	3.6713	0.33%
2023-10-25	3.670	3.666	3.670	3.640	3.766	13,274,400	49,441,708	3.7246	3.670	3.666	3.670	3.640	3.766	13,274,400	3.7246	2.17%
2023-10-24	3.592	3.592	3.618	3.556	3.640	5,949,108	21,395,314	3.5964	3.592	3.592	3.618	3.556	3.640	5,949,108	3.5964	-1.05%
2023-10-20	3.630	3.630	3.634	3.628	3.676	3,590,400	13,100,733	3.6488	3.630	3.630	3.634	3.628	3.676	3,590,400	3.6488	-1.04%
2023-10-19	3.668	3.666	3.670	3.650	3.740	9,906,400	36,367,624	3.6711	3.668	3.666	3.670	3.650	3.740	9,906,400	3.6711	-1.98%
2023-10-18	3.742	3.740	3.772	3.736	3.794	3,820,600	14,363,231	3.7594	3.742	3.740	3.772	3.736	3.794	3,820,600	3.7594	-1.47%
2023-10-17	3.798	3.792	3.820	3.772	3.820	2,578,000	9,793,790	3.7990	3.798	3.792	3.820	3.772	3.820	2,578,000	3.7990	0.69%
2023-10-16	3.772	3.770	3.774	3.762	3.838	5,769,800	21,864,165	3.7894	3.772	3.770	3.774	3.762	3.838	5,769,800	3.7894	-1.72%
2023-10-13	3.838	3.838	3.844	3.838	3.906	5,676,000	21,960,304	3.8690	3.838	3.838	3.844	3.838	3.906	5,676,000	3.8690	-3.76%
2023-10-12	3.988	3.986	3.988	3.938	4.002	5,639,400	22,494,510	3.9888	3.988	3.986	3.988	3.938	4.002	5,639,400	3.9888	1.73%
2023-10-11	3.920	3.920	3.928	3.890	3.950	4,841,305	19,000,959	3.9248	3.920	3.920	3.928	3.890	3.950	4,841,305	3.9248	1.92%
2023-10-10	3.846	3.846	3.860	3.834	3.900	6,148,500	23,817,959	3.8738	3.846	3.846	3.860	3.834	3.900	6,148,500	3.8738	1.53%
2023-10-09	3.788	3.788	3.802	3.770	3.824	1,172,989	4,456,522	3.7993	3.788	3.788	3.802	3.770	3.824	1,172,989	3.7993	0.05%
2023-10-06	3.786	3.786	3.788	3.760	3.812	2,055,800	7,783,374	3.7861	3.786	3.786	3.788	3.760	3.812	2,055,800	3.7861	1.66%
2023-10-05	3.724	3.724	3.726	3.720	3.772	3,961,000	14,837,642	3.7459	3.724	3.724	3.726	3.720	3.772	3,961,000	3.7459	0.22%
2023-10-04	3.716	3.716	3.720	3.702	3.774	4,982,800	18,560,181	3.7248	3.716	3.716	3.720	3.702	3.774	4,982,800	3.7248	-1.54%
2023-10-03	3.774	3.772	3.794	3.758	3.900	4,138,600	15,644,589	3.7802	3.774	3.772	3.794	3.758	3.900	4,138,600	3.7802	-3.23%
2023-09-29	3.900	3.890	3.900	3.786	3.922	10,563,400	41,005,476	3.8818	3.900	3.890	3.900	3.786	3.922	10,563,400	3.8818	4.11%
2023-09-28	3.746	3.746	3.754	3.732	3.816	5,864,200	22,032,084	3.7570	3.746	3.746	3.754	3.732	3.816	5,864,200	3.7570	-1.11%
2023-09-27	3.788	3.784	3.820	3.786	3.852	3,062,000	11,680,316	3.8146	3.788	3.784	3.820	3.786	3.852	3,062,000	3.8146	0.11%
2023-09-26	3.784	3.780	3.784	3.760	3.850	9,119,000	34,669,642	3.8019	3.784	3.780	3.784	3.760	3.850	9,119,000	3.8019	-1.77%
2023-09-25	3.852	3.850	3.870	3.844	3.940	10,635,600	41,283,930	3.8817	3.852	3.850	3.870	3.844	3.940	10,635,600	3.8817	-2.78%
2023-09-22	3.962	3.954	3.970	3.790	3.968	7,502,200	29,165,063	3.8875	3.962	3.954	3.970	3.790	3.968	7,502,200	3.8875	3.93%
2023-09-21	3.812	3.812	3.828	3.800	3.880	7,953,236	30,392,033	3.8213	3.812	3.812	3.828	3.800	3.880	7,953,236	3.8213	-2.01%
2023-09-20	3.890	3.888	3.904	3.876	3.930	5,552,800	21,641,484	3.8974	3.890	3.888	3.904	3.876	3.930	5,552,800	3.8974	-1.37%
2023-09-19	3.944	3.944	3.950	3.912	3.970	2,768,000	10,893,847	3.9356	3.944	3.944	3.950	3.912	3.970	2,768,000	3.9356	-0.20%
2023-09-18	3.952	3.952	3.956	3.952	4.050	4,102,800	16,363,255	3.9883	3.952	3.952	3.956	3.952	4.050	4,102,800	3.9883	-2.47%
2023-09-15	4.052	4.050	4.052	3.998	4.096	5,531,400	22,433,842	4.0557	4.052	4.050	4.052	3.998	4.096	5,531,400	4.0557	0.55%
2023-09-14	4.030	4.026	4.040	3.996	4.054	7,343,300	29,550,570	4.0242	4.030	4.026	4.040	3.996	4.054	7,343,300	4.0242	0.70%
2023-09-13	4.002	4.002	4.008	3.996	4.070	4,745,753	19,050,700	4.0143	4.002	4.002	4.008	3.996	4.070	4,745,753	4.0143	-0.79%
2023-09-12	4.034	4.030	4.060	4.000	4.078	4,502,200	18,150,354	4.0314	4.034	4.030	4.060	4.000	4.078	4,502,200	4.0314	-0.88%
2023-09-11	4.070	4.070	4.076	3.956	4.070	6,968,400	27,879,790	4.0009	4.070	4.070	4.076	3.956	4.070	6,968,400	4.0009	0.20%
2023-09-07	4.062	4.062	4.084	4.050	4.140	4,285,721	17,489,225	4.0808	4.062	4.062	4.084	4.050	4.140	4,285,721	4.0808	-1.88%
2023-09-06	4.140	4.130	4.152	4.088	4.154	5,273,000	21,702,734	4.1158	4.140	4.130	4.152	4.088	4.154	5,273,000	4.1158	-0.38%
2023-09-05	4.156	4.152	4.164	4.152	4.278	6,200,400	26,015,666	4.1958	4.156	4.152	4.164	4.152	4.278	6,200,400	4.1958	-2.62%
2023-09-04	4.268	4.266	4.270	4.208	4.280	7,010,600	29,802,033	4.2510	4.268	4.266	4.270	4.208	4.280	7,010,600	4.2510	1.96%
2023-08-31	4.186	4.150	4.186	4.128	4.236	12,122,600	50,658,069	4.1788	4.186	4.150	4.186	4.128	4.236	12,122,600	4.1788	0.38%
2023-08-30	4.170	4.160	4.186	4.154	4.282	9,508,000	40,049,257	4.2122	4.170	4.160	4.186	4.154	4.282	9,508,000	4.2122	-0.67%
2023-08-29	4.198	4.194	4.220	4.092	4.224	6,182,000	25,858,440	4.1829	4.198	4.194	4.220	4.092	4.224	6,182,000	4.1829	2.59%
2023-08-28	4.092	4.094	4.098	4.092	4.250	11,004,230	45,713,502	4.1542	4.092	4.094	4.098	4.092	4.250	11,004,230	4.1542	1.64%
2023-08-25	4.026	4.026	4.030	4.026	4.130	11,531,200	46,685,402	4.0486	4.026	4.026	4.030	4.026	4.130	11,531,200	4.0486	-2.52%
2023-08-24	4.130	4.130	4.132	4.010	4.144	10,466,800	42,816,689	4.0907	4.130	4.130	4.132	4.010	4.144	10,466,800	4.0907	3.72%
2023-08-23	3.982	3.976	3.990	3.928	4.022	9,733,400	38,675,630	3.9735	3.982	3.976	3.990	3.928	4.022	9,733,400	3.9735	0.10%
2023-08-22	3.978	3.978	3.990	3.882	4.022	14,871,000	58,793,612	3.9536	3.978	3.978	3.990	3.882	4.022	14,871,000	3.9536	2.16%
2023-08-21	3.894	3.892	3.894	3.882	3.982	7,529,775	29,544,785	3.9237	3.894	3.892	3.894	3.882	3.982	7,529,775	3.9237	-1.96%
2023-08-18	3.972	3.970	3.972	3.972	4.128	20,584,780	82,828,911	4.0238	3.972	3.970	3.972	3.972	4.128	20,584,780	4.0238	-3.92%
2023-08-17	4.134	4.120	4.138	4.002	4.164	13,770,400	56,543,298	4.1061	4.134	4.120	4.138	4.002	4.164	13,770,400	4.1061	0.93%
2023-08-16	4.096	4.094	4.096	4.088	4.158	6,960,600	28,567,689	4.1042	4.096	4.094	4.096	4.088	4.158	6,960,600	4.1042	-1.49%
2023-08-15	4.158	4.158	4.162	4.124	4.194	3,636,800	15,138,578	4.1626	4.158	4.158	4.162	4.124	4.194	3,636,800	4.1626	-0.48%
2023-08-14	4.178	4.178	4.200	4.092	4.200	8,114,800	33,512,541	4.1298	4.178	4.178	4.200	4.092	4.200	8,114,800	4.1298	-1.42%
2023-08-11	4.238	4.242	4.278	4.232	4.360	6,437,585	27,458,994	4.2654	4.238	4.242	4.278	4.232	4.360	6,437,585	4.2654	-2.66%
2023-08-10	4.354	4.340	4.368	4.266	4.360	3,200,822	13,794,879	4.3098	4.354	4.340	4.368	4.266	4.360	3,200,822	4.3098	0.37%
2023-08-09	4.338	4.338	4.348	4.268	4.350	4,930,400	21,240,804	4.3081	4.338	4.338	4.348	4.268	4.350	4,930,400	4.3081	-0.09%
2023-08-08	4.342	4.342	4.350	4.328	4.466	4,825,800	21,066,376	4.3654	4.342	4.342	4.350	4.328	4.466	4,825,800	4.3654	-2.78%
2023-08-07	4.466	4.462	4.474	4.380	4.480	7,743,848	34,390,509	4.4410	4.466	4.462	4.474	4.380	4.480	7,743,848	4.4410	-0.09%
2023-08-04	4.470	4.470	4.474	4.412	4.524	14,547,600	65,060,946	4.4723	4.470	4.470	4.474	4.412	4.524	14,547,600	4.4723	2.29%
2023-08-03	4.370	4.364	4.378	4.334	4.424	13,111,200	57,575,114	4.3913	4.370	4.364	4.378	4.334	4.424	13,111,200	4.3913	0.46%
2023-08-02	4.350	4.344	4.358	4.330	4.500	12,637,200	55,740,214	4.4108	4.350	4.344	4.358	4.330	4.500	12,637,200	4.4108	-3.38%
2023-08-01	4.502	4.500	4.504	4.468	4.630	25,373,019	115,751,468	4.5620	4.502	4.500	4.504	4.468	4.630	25,373,019	4.5620	-0.04%
2023-07-31	4.504	4.502	4.504	4.490	4.654	18,587,800	85,020,087	4.5740	4.504	4.502	4.504	4.490	4.654	18,587,800	4.5740	1.49%
2023-07-28	4.438	4.436	4.438	4.250	4.448	14,714,082	64,532,669	4.3858	4.438	4.436	4.438	4.250	4.448	14,714,082	4.3858	2.87%
2023-07-27	4.314	4.314	4.316	4.200	4.326	11,751,595	50,562,067	4.3026	4.314	4.314	4.316	4.200	4.326	11,751,595	4.3026	3.06%
2023-07-26	4.186	4.180	4.190	4.150	4.210	3,540,010	14,787,627	4.1773	4.186	4.180	4.190	4.150	4.210	3,540,010	4.1773	-0.76%
2023-07-25	4.218	4.218	4.222	4.130	4.230	11,676,049	48,745,729	4.1748	4.218	4.218	4.222	4.130	4.230	11,676,049	4.1748	5.98%
2023-07-24	3.980	3.972	3.980	3.956	4.072	8,623,600	34,585,801	4.0106	3.980	3.972	3.980	3.956	4.072	8,623,600	4.0106	-2.26%
2023-07-21	4.072	4.060	4.080	4.016	4.106	3,572,084	14,509,808	4.0620	4.072	4.060	4.080	4.016	4.106	3,572,084	4.0620	1.60%
2023-07-20	4.008	4.008	4.062	4.008	4.140	7,459,168	30,373,106	4.0719	4.008	4.008	4.062	4.008	4.140	7,459,168	4.0719	-1.57%
2023-07-19	4.072	4.068	4.096	3.986	4.094	7,698,800	30,964,179	4.0219	4.072	4.068	4.096	3.986	4.094	7,698,800	4.0219	-0.39%
2023-07-18	4.088	4.088	4.090	4.080	4.178	9,479,600	38,851,720	4.0985	4.088	4.088	4.090	4.080	4.178	9,479,600	4.0985	-2.15%
2023-07-14	4.178	4.178	4.190	4.166	4.240	7,254,400	30,420,857	4.1934	4.178	4.178	4.190	4.166	4.240	7,254,400	4.1934	-0.52%
2023-07-13	4.200	4.198	4.202	4.124	4.202	8,037,270	33,569,352	4.1767	4.200	4.198	4.202	4.124	4.202	8,037,270	4.1767	3.96%
2023-07-12	4.040	4.020	4.050	4.000	4.078	4,801,741	19,456,058	4.0519	4.040	4.020	4.050	4.000	4.078	4,801,741	4.0519	1.97%
2023-07-11	3.962	3.962	3.990	3.940	4.010	3,666,104	14,564,534	3.9728	3.962	3.962	3.990	3.940	4.010	3,666,104	3.9728	1.49%
2023-07-10	3.904	3.900	3.922	3.888	3.988	3,603,600	14,195,342	3.9392	3.904	3.900	3.922	3.888	3.988	3,603,600	3.9392	1.40%
2023-07-07	3.850	3.850	3.884	3.818	3.914	3,708,562	14,349,452	3.8693	3.850	3.850	3.884	3.818	3.914	3,708,562	3.8693	-1.53%
2023-07-06	3.910	3.904	3.920	3.870	4.012	4,837,800	18,928,757	3.9127	3.910	3.904	3.920	3.870	4.012	4,837,800	3.9127	-1.66%
2023-07-05	3.976	3.976	3.980	3.962	4.050	4,045,000	16,125,856	3.9866	3.976	3.976	3.980	3.962	4.050	4,045,000	3.9866	-1.54%
2023-07-04	4.038	4.020	4.056	3.980	4.060	4,720,000	19,030,056	4.0318	4.038	4.020	4.056	3.980	4.060	4,720,000	4.0318	0.85%
2023-07-03	4.004	4.004	4.026	3.928	4.038	5,398,600	21,529,118	3.9879	4.004	4.004	4.026	3.928	4.038	5,398,600	3.9879	3.25%
2023-06-30	3.878	3.872	3.886	3.852	3.914	7,979,600	30,970,173	3.8812	3.878	3.872	3.886	3.852	3.914	7,979,600	3.8812	-0.41%
2023-06-29	3.894	3.890	3.918	3.870	3.960	5,152,400	20,154,897	3.9117	3.894	3.890	3.918	3.870	3.960	5,152,400	3.9117	-1.67%
2023-06-28	3.960	3.950	3.960	3.886	3.976	7,012,600	27,588,396	3.9341	3.960	3.950	3.960	3.886	3.976	7,012,600	3.9341	0.51%
2023-06-27	3.940	3.940	3.968	3.810	3.960	25,459,600	100,290,378	3.9392	3.940	3.940	3.968	3.810	3.960	25,459,600	3.9392	2.44%
2023-06-26	3.846	3.842	3.870	3.820	3.886	9,017,400	34,686,986	3.8467	3.846	3.842	3.870	3.820	3.886	9,017,400	3.8467	-0.05%
2023-06-23	3.848	3.844	3.900	3.816	3.920	4,892,607	18,785,333	3.8395	3.848	3.844	3.900	3.816	3.920	4,892,607	3.8395	-1.84%
2023-06-21	3.920	3.918	3.924	3.916	4.010	5,971,451	23,545,787	3.9431	3.920	3.918	3.924	3.916	4.010	5,971,451	3.9431	-2.97%
2023-06-20	4.040	4.030	4.040	4.018	4.160	6,233,000	25,323,734	4.0628	4.040	4.030	4.040	4.018	4.160	6,233,000	4.0628	-2.42%
2023-06-19	4.140	4.140	4.164	4.060	4.188	8,691,800	35,831,275	4.1224	4.140	4.140	4.164	4.060	4.188	8,691,800	4.1224	-1.15%
2023-06-16	4.188	4.188	4.192	4.152	4.234	10,245,000	42,949,042	4.1922	4.188	4.188	4.192	4.152	4.234	10,245,000	4.1922	0.53%
2023-06-15	4.166	4.166	4.168	4.036	4.166	7,688,600	31,631,662	4.1141	4.166	4.166	4.168	4.036	4.166	7,688,600	4.1141	3.58%
2023-06-14	4.022	4.012	4.022	4.000	4.082	6,577,400	26,578,423	4.0409	4.022	4.012	4.022	4.000	4.082	6,577,400	4.0409	0.25%
2023-06-13	4.012	3.994	4.012	3.908	4.028	7,179,669	28,546,060	3.9760	4.012	3.994	4.012	3.908	4.028	7,179,669	3.9760	2.56%
2023-06-12	3.912	3.908	3.918	3.866	3.924	3,779,071	14,726,658	3.8969	3.912	3.908	3.918	3.866	3.924	3,779,071	3.8969	0.31%
2023-06-09	3.900	3.900	3.908	3.838	3.914	4,508,400	17,468,018	3.8745	3.900	3.900	3.908	3.838	3.914	4,508,400	3.8745	1.25%
2023-06-08	3.852	3.840	3.880	3.820	3.892	3,758,600	14,456,298	3.8462	3.852	3.840	3.880	3.820	3.892	3,758,600	3.8462	-1.03%
2023-06-07	3.892	3.890	3.892	3.858	3.910	6,131,667	23,822,193	3.8851	3.892	3.890	3.892	3.858	3.910	6,131,667	3.8851	2.75%
2023-06-06	3.788	3.788	3.814	3.780	3.878	7,217,800	27,743,256	3.8437	3.788	3.788	3.814	3.780	3.878	7,217,800	3.8437	-0.68%
2023-06-05	3.814	3.780	3.814	3.758	3.822	4,547,824	17,243,194	3.7915	3.814	3.780	3.814	3.758	3.822	4,547,824	3.7915	0.53%
2023-06-02	3.794	3.792	3.794	3.658	3.814	5,878,600	22,163,663	3.7702	3.794	3.792	3.794	3.658	3.814	5,878,600	3.7702	5.39%
2023-06-01	3.600	3.592	3.626	3.580	3.690	6,578,200	23,944,506	3.6400	3.600	3.592	3.626	3.580	3.690	6,578,200	3.6400	0.39%
2023-05-31	3.586	3.586	3.608	3.536	3.676	5,809,000	20,791,656	3.5792	3.586	3.586	3.608	3.536	3.676	5,809,000	3.5792	-2.45%
2023-05-30	3.676	3.676	3.678	3.598	3.678	8,444,600	30,774,134	3.6442	3.676	3.676	3.678	3.598	3.678	8,444,600	3.6442	1.72%
2023-05-29	3.614	3.612	3.644	3.608	3.718	7,771,600	28,369,056	3.6503	3.614	3.612	3.644	3.608	3.718	7,771,600	3.6503	-1.31%
2023-05-25	3.662	3.660	3.670	3.620	3.736	10,170,800	37,363,930	3.6736	3.662	3.660	3.670	3.620	3.736	10,170,800	3.6736	-1.98%
2023-05-24	3.736	3.736	3.752	3.728	3.800	10,149,800	38,170,182	3.7607	3.736	3.736	3.752	3.728	3.800	10,149,800	3.7607	-1.99%
2023-05-23	3.812	3.810	3.880	3.808	3.910	3,437,200	13,263,703	3.8589	3.812	3.810	3.880	3.808	3.910	3,437,200	3.8589	-1.70%
2023-05-22	3.878	3.872	3.894	3.794	3.908	5,118,606	19,749,971	3.8585	3.878	3.872	3.894	3.794	3.908	5,118,606	3.8585	1.52%
2023-05-19	3.820	3.790	3.820	3.778	3.850	5,976,000	22,704,654	3.7993	3.820	3.790	3.820	3.778	3.850	5,976,000	3.7993	-1.55%
2023-05-18	3.880	3.878	3.886	3.864	3.922	5,998,200	23,335,493	3.8904	3.880	3.878	3.886	3.864	3.922	5,998,200	3.8904	1.20%
2023-05-17	3.834	3.830	3.920	3.820	3.942	4,407,600	17,227,603	3.9086	3.834	3.830	3.920	3.820	3.942	4,407,600	3.9086	-2.69%
2023-05-16	3.940	3.914	3.940	3.902	3.954	4,291,200	16,868,564	3.9310	3.940	3.914	3.940	3.902	3.954	4,291,200	3.9310	1.29%
2023-05-15	3.890	3.880	3.890	3.800	3.922	8,192,036	31,660,336	3.8648	3.890	3.880	3.890	3.800	3.922	8,192,036	3.8648	1.35%
2023-05-12	3.838	3.838	3.842	3.830	3.898	5,494,600	21,258,376	3.8690	3.838	3.838	3.842	3.830	3.898	5,494,600	3.8690	0.10%
2023-05-11	3.834	3.810	3.848	3.770	3.852	4,863,032	18,625,420	3.8300	3.834	3.810	3.848	3.770	3.852	4,863,032	3.8300	1.37%
2023-05-10	3.782	3.770	3.800	3.730	3.792	2,451,784	9,218,933	3.7601	3.782	3.770	3.800	3.730	3.792	2,451,784	3.7601	0.53%
2023-05-09	3.762	3.756	3.766	3.760	3.884	4,898,600	18,629,136	3.8030	3.762	3.756	3.766	3.760	3.884	4,898,600	3.8030	-3.14%
2023-05-08	3.884	3.880	3.892	3.858	3.910	3,301,075	12,810,137	3.8806	3.884	3.880	3.892	3.858	3.910	3,301,075	3.8806	0.62%
2023-05-05	3.860	3.856	3.884	3.850	3.912	3,521,200	13,647,317	3.8758	3.860	3.856	3.884	3.850	3.912	3,521,200	3.8758	0.84%
2023-05-04	3.828	3.810	3.836	3.800	3.860	3,186,800	12,212,616	3.8323	3.828	3.810	3.836	3.800	3.860	3,186,800	3.8323	0.68%
2023-05-03	3.802	3.790	3.820	3.756	3.850	3,132,000	11,832,354	3.7779	3.802	3.790	3.820	3.756	3.850	3,132,000	3.7779	-1.76%
2023-05-02	3.870	3.870	3.978	3.834	3.980	3,428,000	13,371,006	3.9005	3.870	3.870	3.978	3.834	3.980	3,428,000	3.9005	-0.26%
2023-04-28	3.880	3.866	3.900	3.854	3.920	5,392,000	20,981,124	3.8912	3.880	3.866	3.900	3.854	3.920	5,392,000	3.8912	1.52%
2023-04-27	3.822	3.822	3.826	3.784	3.834	8,092,400	30,735,009	3.7980	3.822	3.822	3.826	3.784	3.834	8,092,400	3.7980	-0.78%
2023-04-26	3.852	3.852	3.854	3.770	3.890	14,909,615	57,213,662	3.8374	3.852	3.852	3.854	3.770	3.890	14,909,615	3.8374	1.53%
2023-04-25	3.794	3.794	3.820	3.758	3.902	11,376,600	43,161,538	3.7939	3.794	3.794	3.820	3.758	3.902	11,376,600	3.7939	-3.21%
2023-04-24	3.920	3.920	3.948	3.872	3.970	5,957,800	23,331,874	3.9162	3.920	3.920	3.948	3.872	3.970	5,957,800	3.9162	-0.25%
2023-04-21	3.930	3.928	3.930	3.912	4.038	7,787,600	30,938,871	3.9728	3.930	3.928	3.930	3.912	4.038	7,787,600	3.9728	-3.25%
2023-04-20	4.062	4.050	4.102	4.050	4.086	3,548,800	14,444,453	4.0702	4.062	4.050	4.102	4.050	4.086	3,548,800	4.0702	-0.20%
2023-04-19	4.070	4.070	4.086	4.050	4.160	4,095,600	16,791,651	4.0999	4.070	4.070	4.086	4.050	4.160	4,095,600	4.0999	-2.16%
2023-04-18	4.160	4.156	4.198	4.148	4.218	5,196,400	21,679,950	4.1721	4.160	4.156	4.198	4.148	4.218	5,196,400	4.1721	-1.38%
2023-04-17	4.218	4.218	4.230	4.078	4.242	7,403,000	30,772,284	4.1567	4.218	4.218	4.230	4.078	4.242	7,403,000	4.1567	2.18%
2023-04-14	4.128	4.100	4.150	4.076	4.154	5,894,600	24,242,254	4.1126	4.128	4.100	4.150	4.076	4.154	5,894,600	4.1126	0.19%
2023-04-13	4.120	4.116	4.122	4.020	4.122	5,026,963	20,496,063	4.0772	4.120	4.116	4.122	4.020	4.122	5,026,963	4.0772	-0.05%
2023-04-12	4.122	4.116	4.150	4.110	4.206	6,728,237	27,974,653	4.1578	4.122	4.116	4.150	4.110	4.206	6,728,237	4.1578	-1.95%
2023-04-11	4.204	4.200	4.220	4.148	4.270	6,050,400	25,482,209	4.2117	4.204	4.200	4.220	4.148	4.270	6,050,400	4.2117	0.05%
2023-04-06	4.202	4.200	4.204	4.124	4.202	3,750,400	15,588,210	4.1564	4.202	4.200	4.204	4.124	4.202	3,750,400	4.1564	-0.10%
2023-04-04	4.206	4.198	4.206	4.154	4.260	3,654,600	15,348,144	4.1997	4.206	4.198	4.206	4.154	4.260	3,654,600	4.1997	-1.27%
2023-04-03	4.260	4.260	4.270	4.200	4.270	3,691,000	15,598,792	4.2262	4.260	4.260	4.270	4.200	4.270	3,691,000	4.2262	-0.19%
2023-03-31	4.268	4.268	4.276	4.238	4.320	10,311,000	44,143,869	4.2812	4.268	4.268	4.276	4.238	4.320	10,311,000	4.2812	1.09%
2023-03-30	4.222	4.222	4.234	4.168	4.266	3,694,600	15,581,125	4.2173	4.222	4.222	4.234	4.168	4.266	3,694,600	4.2173	0.48%
2023-03-29	4.202	4.200	4.214	4.198	4.320	14,536,200	61,508,687	4.2314	4.202	4.200	4.214	4.198	4.320	14,536,200	4.2314	2.39%
2023-03-28	4.104	4.090	4.120	4.058	4.140	4,860,200	19,894,861	4.0934	4.104	4.090	4.120	4.058	4.140	4,860,200	4.0934	1.23%
2023-03-27	4.054	4.054	4.076	4.044	4.190	10,767,747	44,197,550	4.1046	4.054	4.054	4.076	4.044	4.190	10,767,747	4.1046	-3.01%
2023-03-24	4.180	4.180	4.190	4.130	4.254	8,021,600	33,582,248	4.1865	4.180	4.180	4.190	4.130	4.254	8,021,600	4.1865	0.48%
2023-03-23	4.160	4.148	4.160	3.920	4.168	6,965,000	28,314,981	4.0653	4.160	4.148	4.160	3.920	4.168	6,965,000	4.0653	4.68%
2023-03-22	3.974	3.974	3.982	3.966	4.038	6,462,400	25,834,693	3.9977	3.974	3.974	3.982	3.966	4.038	6,462,400	3.9977	1.12%
2023-03-21	3.930	3.930	3.948	3.838	3.948	5,117,920	19,946,003	3.8973	3.930	3.930	3.948	3.838	3.948	5,117,920	3.8973	1.81%
2023-03-20	3.860	3.838	3.860	3.788	3.944	8,397,600	32,388,082	3.8568	3.860	3.838	3.860	3.788	3.944	8,397,600	3.8568	-1.78%
2023-03-17	3.930	3.930	3.954	3.850	3.960	7,939,600	31,127,079	3.9205	3.930	3.930	3.954	3.850	3.960	7,939,600	3.9205	3.91%
2023-03-16	3.782	3.792	3.794	3.758	3.860	4,276,400	16,267,074	3.8039	3.782	3.792	3.794	3.758	3.860	4,276,400	3.8039	-1.36%
2023-03-15	3.834	3.828	3.844	3.812	3.904	3,121,400	12,035,731	3.8559	3.834	3.828	3.844	3.812	3.904	3,121,400	3.8559	2.35%
2023-03-14	3.746	3.742	3.800	3.736	3.882	6,958,200	26,527,742	3.8124	3.746	3.742	3.800	3.736	3.882	6,958,200	3.8124	-2.95%
2023-03-13	3.860	3.860	3.866	3.750	3.928	7,102,400	27,388,901	3.8563	3.860	3.860	3.866	3.750	3.928	7,102,400	3.8563	3.15%
2023-03-10	3.742	3.740	3.742	3.724	3.850	12,495,485	47,099,239	3.7693	3.742	3.740	3.742	3.724	3.850	12,495,485	3.7693	-4.05%
2023-03-09	3.900	3.900	3.902	3.900	3.974	3,286,800	12,912,418	3.9286	3.900	3.900	3.902	3.900	3.974	3,286,800	3.9286	-1.17%
2023-03-08	3.946	3.946	3.960	3.922	4.060	5,996,400	23,672,651	3.9478	3.946	3.946	3.960	3.922	4.060	5,996,400	3.9478	-3.38%
2023-03-07	4.084	4.078	4.094	4.046	4.220	6,279,380	25,927,709	4.1290	4.084	4.078	4.094	4.046	4.220	6,279,380	4.1290	-1.50%
2023-03-06	4.146	4.140	4.146	4.110	4.204	6,480,800	26,966,558	4.1610	4.146	4.140	4.146	4.110	4.204	6,480,800	4.1610	-1.19%
2023-03-03	4.196	4.182	4.212	4.128	4.224	9,133,800	38,272,568	4.1902	4.196	4.182	4.212	4.128	4.224	9,133,800	4.1902	2.44%
2023-03-02	4.096	4.094	4.096	4.068	4.120	6,437,800	26,350,305	4.0931	4.096	4.094	4.096	4.068	4.120	6,437,800	4.0931	-1.59%
2023-03-01	4.162	4.162	4.166	3.926	4.178	9,530,400	38,780,987	4.0692	4.162	4.162	4.166	3.926	4.178	9,530,400	4.0692	6.55%
2023-02-28	3.906	3.900	3.912	3.884	4.006	13,256,000	52,371,690	3.9508	3.906	3.900	3.912	3.884	4.006	13,256,000	3.9508	-2.45%
2023-02-27	4.004	3.966	4.004	3.926	4.012	10,699,600	42,401,871	3.9629	4.004	3.966	4.004	3.926	4.012	10,699,600	3.9629	0.60%
2023-02-24	3.980	3.980	3.982	3.980	4.132	10,025,900	40,348,647	4.0244	3.980	3.980	3.982	3.980	4.132	10,025,900	4.0244	-3.68%
2023-02-23	4.132	4.128	4.132	4.060	4.166	5,233,000	21,522,933	4.1129	4.132	4.128	4.132	4.060	4.166	5,233,000	4.1129	1.67%
2023-02-22	4.064	4.064	4.100	4.044	4.130	5,102,458	20,841,283	4.0846	4.064	4.064	4.100	4.044	4.130	5,102,458	4.0846	-1.45%
2023-02-21	4.124	4.124	4.128	4.120	4.284	7,059,145	29,553,524	4.1866	4.124	4.124	4.128	4.120	4.284	7,059,145	4.1866	-3.87%
2023-02-20	4.290	4.280	4.290	4.188	4.306	3,869,823	16,506,881	4.2655	4.290	4.280	4.290	4.188	4.306	3,869,823	4.2655	1.27%
2023-02-17	4.236	4.236	4.240	4.224	4.368	5,004,000	21,421,840	4.2809	4.236	4.236	4.240	4.224	4.368	5,004,000	4.2809	-2.08%
2023-02-16	4.326	4.326	4.336	4.290	4.438	8,099,635	35,307,464	4.3591	4.326	4.326	4.336	4.290	4.438	8,099,635	4.3591	1.88%
2023-02-15	4.246	4.246	4.248	4.218	4.312	5,337,200	22,755,314	4.2635	4.246	4.246	4.248	4.218	4.312	5,337,200	4.2635	-1.26%
2023-02-14	4.300	4.300	4.304	4.294	4.362	2,662,800	11,485,408	4.3133	4.300	4.300	4.304	4.294	4.362	2,662,800	4.3133	-1.15%
2023-02-13	4.350	4.350	4.356	4.232	4.362	6,582,951	28,273,738	4.2950	4.350	4.350	4.356	4.232	4.362	6,582,951	4.2950	0.55%
2023-02-10	4.326	4.328	4.338	4.324	4.540	7,604,014	33,353,228	4.3863	4.326	4.328	4.338	4.324	4.540	7,604,014	4.3863	-4.71%
2023-02-09	4.540	4.540	4.542	4.350	4.542	6,058,200	27,009,852	4.4584	4.540	4.540	4.542	4.350	4.542	6,058,200	4.4584	3.09%
2023-02-08	4.404	4.396	4.404	4.374	4.490	3,565,000	15,745,079	4.4166	4.404	4.396	4.404	4.374	4.490	3,565,000	4.4166	-1.83%
2023-02-07	4.486	4.480	4.500	4.424	4.540	4,163,826	18,737,829	4.5001	4.486	4.480	4.500	4.424	4.540	4,163,826	4.5001	1.40%
2023-02-06	4.424	4.418	4.424	4.404	4.568	7,423,200	32,962,713	4.4405	4.424	4.418	4.424	4.404	4.568	7,423,200	4.4405	-3.83%
2023-02-03	4.600	4.600	4.624	4.548	4.660	8,857,800	40,690,090	4.5937	4.600	4.600	4.624	4.548	4.660	8,857,800	4.5937	-1.29%
2023-02-02	4.660	4.656	4.666	4.656	4.772	14,547,600	68,638,218	4.7182	4.660	4.656	4.666	4.656	4.772	14,547,600	4.7182	0.09%
2023-02-01	4.656	4.656	4.660	4.498	4.660	9,829,400	45,017,427	4.5799	4.656	4.656	4.660	4.498	4.660	9,829,400	4.5799	3.28%
2023-01-31	4.508	4.508	4.518	4.442	4.606	10,979,000	49,408,737	4.5003	4.508	4.508	4.518	4.442	4.606	10,979,000	4.5003	-0.35%
2023-01-30	4.524	4.524	4.528	4.516	4.768	11,047,127	51,211,842	4.6358	4.524	4.524	4.528	4.516	4.768	11,047,127	4.6358	-5.12%
2023-01-27	4.768	4.754	4.780	4.720	4.794	5,572,200	26,510,074	4.7576	4.768	4.754	4.780	4.720	4.794	5,572,200	4.7576	1.02%
2023-01-26	4.720	4.720	4.724	4.600	4.722	6,819,820	31,908,608	4.6788	4.720	4.720	4.724	4.600	4.722	6,819,820	4.6788	4.06%
2023-01-20	4.536	4.536	4.540	4.452	4.544	5,887,145	26,520,765	4.5049	4.536	4.536	4.540	4.452	4.544	5,887,145	4.5049	2.86%
2023-01-19	4.410	4.400	4.410	4.380	4.450	2,804,000	12,387,556	4.4178	4.410	4.400	4.410	4.380	4.450	2,804,000	4.4178	-1.83%
2023-01-18	4.492	4.480	4.494	4.400	4.496	4,852,600	21,660,371	4.4637	4.492	4.480	4.494	4.400	4.496	4,852,600	4.4637	0.90%
2023-01-17	4.452	4.446	4.460	4.412	4.528	5,147,400	22,889,807	4.4469	4.452	4.446	4.460	4.412	4.528	5,147,400	4.4469	-0.36%
2023-01-16	4.468	4.462	4.468	4.424	4.554	7,590,000	34,095,041	4.4921	4.468	4.462	4.468	4.424	4.554	7,590,000	4.4921	-1.24%
2023-01-13	4.524	4.520	4.524	4.418	4.534	5,522,600	24,645,856	4.4627	4.524	4.520	4.524	4.418	4.534	5,522,600	4.4627	1.71%
2023-01-12	4.448	4.434	4.460	4.390	4.562	14,912,600	66,598,920	4.4659	4.448	4.434	4.460	4.390	4.562	14,912,600	4.4659	-1.07%
2023-01-11	4.496	4.496	4.534	4.484	4.604	10,007,141	45,491,218	4.5459	4.496	4.496	4.534	4.484	4.604	10,007,141	4.5459	-0.53%
2023-01-10	4.520	4.520	4.530	4.458	4.536	8,015,800	36,004,904	4.4917	4.520	4.520	4.530	4.458	4.536	8,015,800	4.4917	-0.40%
2023-01-09	4.538	4.538	4.540	4.408	4.544	9,631,633	43,381,678	4.5041	4.538	4.538	4.540	4.408	4.544	9,631,633	4.5041	3.37%
2023-01-06	4.390	4.390	4.392	4.356	4.516	6,063,600	26,819,764	4.4231	4.390	4.390	4.392	4.356	4.516	6,063,600	4.4231	-1.48%
2023-01-05	4.456	4.440	4.460	4.428	4.566	13,851,800	62,122,825	4.4848	4.456	4.440	4.460	4.428	4.566	13,851,800	4.4848	1.36%
2023-01-04	4.396	4.382	4.396	4.202	4.396	16,847,440	73,033,088	4.3350	4.396	4.382	4.396	4.202	4.396	16,847,440	4.3350	4.62%
2023-01-03	4.202	4.200	4.204	3.990	4.212	7,204,200	29,503,119	4.0953	4.202	4.200	4.204	3.990	4.212	7,204,200	4.0953	2.44%
2022-12-30	4.102	4.096	4.102	4.096	4.178	3,541,200	14,629,449	4.1312	4.102	4.096	4.102	4.096	4.178	3,541,200	4.1312	0.94%
2022-12-29	4.064	4.052	4.168	4.050	4.124	10,140,600	41,347,016	4.0774	4.064	4.052	4.168	4.050	4.124	10,140,600	4.0774	-2.64%
2022-12-28	4.174	4.154	4.196	4.150	4.232	13,380,000	55,946,839	4.1814	4.174	4.154	4.196	4.150	4.232	13,380,000	4.1814	1.71%
2022-12-23	4.104	4.092	4.106	4.078	4.166	6,184,000	25,445,026	4.1147	4.104	4.092	4.106	4.078	4.166	6,184,000	4.1147	-1.82%
2022-12-22	4.180	4.172	4.190	4.030	4.204	7,988,600	33,274,828	4.1653	4.180	4.172	4.190	4.030	4.204	7,988,600	4.1653	4.76%
2022-12-21	3.990	3.950	3.996	3.956	4.016	12,166,642	48,647,963	3.9985	3.990	3.950	3.996	3.956	4.016	12,166,642	3.9985	0.86%
2022-12-20	3.956	3.956	3.970	3.918	4.086	13,235,800	52,599,818	3.9741	3.956	3.956	3.970	3.918	4.086	13,235,800	3.9741	-3.18%
2022-12-19	4.086	4.082	4.150	4.068	4.250	5,928,992	24,579,458	4.1456	4.086	4.082	4.150	4.068	4.250	5,928,992	4.1456	-1.07%
2022-12-16	4.130	4.130	4.132	4.020	4.184	12,330,400	50,642,315	4.1071	4.130	4.130	4.132	4.020	4.184	12,330,400	4.1071	0.78%
2022-12-15	4.098	4.098	4.146	4.086	4.210	12,987,600	53,434,868	4.1143	4.098	4.098	4.146	4.086	4.210	12,987,600	4.1143	-2.66%
2022-12-14	4.210	4.210	4.236	4.128	4.256	8,240,400	34,620,203	4.2013	4.210	4.210	4.236	4.128	4.256	8,240,400	4.2013	0.62%
2022-12-13	4.184	4.170	4.184	4.120	4.248	6,543,715	27,391,938	4.1860	4.184	4.170	4.184	4.120	4.248	6,543,715	4.1860	0.82%
2022-12-12	4.150	4.140	4.150	4.126	4.300	9,687,180	40,632,307	4.1944	4.150	4.140	4.150	4.126	4.300	9,687,180	4.1944	-4.47%
2022-12-09	4.344	4.344	4.350	4.194	4.358	14,693,000	62,945,963	4.2841	4.344	4.344	4.350	4.194	4.358	14,693,000	4.2841	2.45%
2022-12-08	4.240	4.200	4.240	3.984	4.258	10,452,400	43,381,956	4.1504	4.240	4.200	4.240	3.984	4.258	10,452,400	4.1504	6.80%
2022-12-07	3.970	3.970	3.980	3.962	4.280	23,407,051	96,790,427	4.1351	3.970	3.970	3.980	3.962	4.280	23,407,051	4.1351	-4.29%
2022-12-06	4.148	4.108	4.148	4.060	4.246	16,463,020	68,214,761	4.1435	4.148	4.108	4.148	4.060	4.246	16,463,020	4.1435	-1.57%
2022-12-05	4.214	4.212	4.214	3.988	4.214	28,351,647	116,694,196	4.1160	4.214	4.212	4.214	3.988	4.214	28,351,647	4.1160	9.34%
2022-12-02	3.854	3.852	3.854	3.800	3.910	14,830,600	57,144,233	3.8531	3.854	3.852	3.854	3.800	3.910	14,830,600	3.8531	1.10%
2022-12-01	3.812	3.810	3.812	3.808	3.996	27,882,000	108,552,544	3.8933	3.812	3.810	3.812	3.808	3.996	27,882,000	3.8933	0.53%
2022-11-30	3.792	3.792	3.794	3.626	3.794	25,305,000	93,718,502	3.7036	3.792	3.792	3.794	3.626	3.794	25,305,000	3.7036	3.10%
2022-11-29	3.678	3.676	3.680	3.460	3.682	23,366,200	83,789,931	3.5859	3.678	3.676	3.680	3.460	3.682	23,366,200	3.5859	7.86%
2022-11-28	3.410	3.408	3.410	3.268	3.424	16,321,800	54,755,910	3.3548	3.410	3.408	3.410	3.268	3.424	16,321,800	3.3548	-1.84%
2022-11-25	3.474	3.474	3.476	3.466	3.560	8,035,400	28,029,741	3.4883	3.474	3.474	3.476	3.466	3.560	8,035,400	3.4883	-2.47%
2022-11-24	3.562	3.560	3.562	3.520	3.600	11,773,200	41,894,307	3.5584	3.562	3.560	3.562	3.520	3.600	11,773,200	3.5584	0.56%
2022-11-23	3.542	3.538	3.540	3.472	3.576	14,129,400	49,834,695	3.5270	3.542	3.538	3.540	3.472	3.576	14,129,400	3.5270	1.32%
2022-11-22	3.496	3.498	3.500	3.464	3.610	21,868,400	77,041,333	3.5230	3.496	3.498	3.500	3.464	3.610	21,868,400	3.5230	-3.21%
2022-11-21	3.612	3.610	3.612	3.544	3.644	17,522,560	63,020,892	3.5966	3.612	3.610	3.612	3.544	3.644	17,522,560	3.5966	-2.85%
2022-11-18	3.718	3.716	3.718	3.688	3.866	48,023,600	181,053,310	3.7701	3.718	3.716	3.718	3.688	3.866	48,023,600	3.7701	-0.11%
2022-11-17	3.722	3.708	3.722	3.574	3.740	22,438,400	81,315,947	3.6240	3.722	3.708	3.722	3.574	3.740	22,438,400	3.6240	-1.79%
2022-11-16	3.790	3.740	3.790	3.686	3.842	24,267,200	91,515,942	3.7712	3.790	3.740	3.790	3.686	3.842	24,267,200	3.7712	0.21%
2022-11-15	3.782	3.782	3.786	3.498	3.802	31,210,490	115,685,081	3.7066	3.782	3.782	3.786	3.498	3.802	31,210,490	3.7066	6.06%
2022-11-14	3.566	3.520	3.566	3.500	3.640	21,192,600	75,239,965	3.5503	3.566	3.520	3.566	3.500	3.640	21,192,600	3.5503	2.77%
2022-11-11	3.470	3.470	3.476	3.342	3.488	29,288,712	100,339,104	3.4259	3.470	3.470	3.476	3.342	3.488	29,288,712	3.4259	10.30%
2022-11-10	3.146	3.148	3.174	3.136	3.184	11,020,367	34,868,021	3.1640	3.146	3.148	3.174	3.136	3.184	11,020,367	3.1640	-3.20%
2022-11-09	3.250	3.240	3.300	3.222	3.374	11,657,804	38,317,558	3.2869	3.250	3.240	3.300	3.222	3.374	11,657,804	3.2869	-1.99%
2022-11-08	3.316	3.316	3.352	3.294	3.398	9,698,400	32,318,356	3.3323	3.316	3.316	3.352	3.294	3.398	9,698,400	3.3323	-1.60%
2022-11-07	3.370	3.360	3.376	3.160	3.438	19,537,716	65,740,211	3.3648	3.370	3.360	3.376	3.160	3.438	19,537,716	3.3648	3.95%
2022-11-04	3.242	3.222	3.242	3.082	3.350	26,417,000	86,017,501	3.2561	3.242	3.222	3.242	3.082	3.350	26,417,000	3.2561	7.71%
2022-11-03	3.010	3.010	3.036	3.006	3.100	11,892,000	36,229,244	3.0465	3.010	3.010	3.036	3.006	3.100	11,892,000	3.0465	-3.96%
2022-11-02	3.134	3.134	3.138	2.996	3.158	9,900,800	30,619,748	3.0927	3.134	3.134	3.138	2.996	3.158	9,900,800	3.0927	2.62%
2022-11-01	3.054	3.054	3.064	2.844	3.098	24,694,025	74,315,599	3.0095	3.054	3.054	3.064	2.844	3.098	24,694,025	3.0095	7.46%
2022-10-31	2.842	2.820	2.842	2.776	2.934	10,734,000	30,797,832	2.8692	2.842	2.820	2.842	2.776	2.934	10,734,000	2.8692	1.65%
2022-10-28	2.796	2.792	2.796	2.782	2.980	16,953,200	48,341,801	2.8515	2.796	2.792	2.796	2.782	2.980	16,953,200	2.8515	-5.80%
2022-10-27	2.968	2.962	2.980	2.964	3.074	22,830,600	69,220,798	3.0319	2.968	2.962	2.980	2.964	3.074	22,830,600	3.0319	0.95%
2022-10-26	2.940	2.930	2.940	2.836	3.004	45,137,000	133,254,257	2.9522	2.940	2.930	2.940	2.836	3.004	45,137,000	2.9522	2.58%
2022-10-25	2.866	2.850	2.872	2.708	2.962	45,271,600	128,839,563	2.8459	2.866	2.850	2.872	2.708	2.962	45,271,600	2.8459	3.09%
2022-10-24	2.780	2.778	2.780	2.750	3.100	61,662,850	176,679,045	2.8652	2.780	2.778	2.780	2.750	3.100	61,662,850	2.8652	-9.68%
2022-10-21	3.078	3.078	3.142	3.074	3.140	15,217,400	47,178,300	3.1003	3.078	3.078	3.142	3.074	3.140	15,217,400	3.1003	-0.45%
2022-10-20	3.092	3.090	3.094	3.028	3.162	39,334,400	121,737,122	3.0949	3.092	3.090	3.094	3.028	3.162	39,334,400	3.0949	-2.64%
2022-10-19	3.176	3.176	3.196	3.174	3.312	9,769,800	31,455,882	3.2197	3.176	3.176	3.196	3.174	3.312	9,769,800	3.2197	-4.11%
2022-10-18	3.312	3.310	3.312	3.202	3.324	14,137,286	46,148,685	3.2643	3.312	3.310	3.312	3.202	3.324	14,137,286	3.2643	3.50%
2022-10-17	3.200	3.200	3.206	3.076	3.230	15,639,782	49,171,338	3.1440	3.200	3.200	3.206	3.076	3.230	15,639,782	3.1440	0.95%
2022-10-14	3.170	3.170	3.200	3.170	3.300	16,033,800	52,018,582	3.2443	3.170	3.170	3.200	3.170	3.300	16,033,800	3.2443	0.44%
2022-10-13	3.156	3.156	3.170	3.140	3.264	18,832,600	59,789,721	3.1748	3.156	3.156	3.170	3.140	3.264	18,832,600	3.1748	-2.89%
2022-10-12	3.250	3.244	3.290	3.146	3.360	22,031,925	70,996,296	3.2224	3.250	3.244	3.290	3.146	3.360	22,031,925	3.2224	-0.61%
2022-10-11	3.270	3.270	3.290	3.250	3.398	31,360,089	102,803,882	3.2782	3.270	3.270	3.290	3.250	3.398	31,360,089	3.2782	-3.77%
2022-10-10	3.398	3.380	3.398	3.368	3.508	12,278,016	41,668,082	3.3937	3.398	3.380	3.398	3.368	3.508	12,278,016	3.3937	-3.41%
2022-10-07	3.518	3.514	3.524	3.518	3.574	3,868,800	13,684,590	3.5372	3.518	3.514	3.524	3.518	3.574	3,868,800	3.5372	-3.51%
2022-10-06	3.646	3.646	3.670	3.618	3.678	5,577,400	20,314,775	3.6423	3.646	3.646	3.670	3.618	3.678	5,577,400	3.6423	-0.55%
2022-10-05	3.666	3.658	3.680	3.500	3.692	16,424,900	59,850,080	3.6439	3.666	3.658	3.680	3.500	3.692	16,424,900	3.6439	7.57%
2022-10-03	3.408	3.400	3.412	3.376	3.484	12,609,200	43,077,342	3.4163	3.408	3.400	3.412	3.376	3.484	12,609,200	3.4163	-0.58%
2022-09-30	3.428	3.428	3.500	3.374	3.496	25,539,000	87,263,389	3.4169	3.428	3.428	3.500	3.374	3.496	25,539,000	3.4169	-0.87%
2022-09-29	3.458	3.450	3.500	3.420	3.604	10,346,800	36,249,463	3.5034	3.458	3.450	3.500	3.420	3.604	10,346,800	3.5034	-1.54%
2022-09-28	3.512	3.512	3.520	3.490	3.600	13,239,600	46,834,277	3.5374	3.512	3.512	3.520	3.490	3.600	13,239,600	3.5374	-3.78%
2022-09-27	3.650	3.640	3.650	3.564	3.654	7,746,800	28,056,959	3.6217	3.650	3.640	3.650	3.564	3.654	7,746,800	3.6217	0.50%
2022-09-26	3.632	3.604	3.632	3.540	3.678	8,534,600	31,018,110	3.6344	3.632	3.604	3.632	3.540	3.678	8,534,600	3.6344	1.68%
2022-09-23	3.572	3.572	3.600	3.570	3.656	7,239,400	26,044,916	3.5977	3.572	3.572	3.600	3.570	3.656	7,239,400	3.5977	-2.30%
2022-09-22	3.656	3.650	3.658	3.590	3.670	11,310,051	41,050,690	3.6296	3.656	3.650	3.658	3.590	3.670	11,310,051	3.6296	-1.67%
2022-09-21	3.718	3.714	3.718	3.716	3.800	4,537,200	16,963,367	3.7387	3.718	3.714	3.718	3.716	3.800	4,537,200	3.7387	-3.03%
2022-09-20	3.834	3.820	3.834	3.810	3.862	3,379,400	12,969,713	3.8379	3.834	3.820	3.834	3.810	3.862	3,379,400	3.8379	2.13%
2022-09-19	3.754	3.754	3.780	3.744	3.840	7,869,200	29,593,092	3.7606	3.754	3.754	3.780	3.744	3.840	7,869,200	3.7606	-2.24%
2022-09-16	3.840	3.838	3.866	3.836	3.944	8,685,200	33,560,556	3.8641	3.840	3.838	3.866	3.836	3.944	8,685,200	3.8641	-2.64%
2022-09-15	3.944	3.940	3.990	3.914	3.958	6,061,200	23,872,737	3.9386	3.944	3.940	3.990	3.914	3.958	6,061,200	3.9386	0.10%
2022-09-14	3.940	3.928	3.940	3.912	3.962	8,652,944	34,079,968	3.9385	3.940	3.928	3.940	3.912	3.962	8,652,944	3.9385	-2.72%
2022-09-13	4.050	4.038	4.068	4.042	4.092	7,321,642	29,800,964	4.0703	4.050	4.038	4.068	4.042	4.092	7,321,642	4.0703	-0.15%
2022-09-09	4.056	4.056	4.064	3.950	4.072	6,331,600	25,588,924	4.0415	4.056	4.056	4.064	3.950	4.072	6,331,600	4.0415	2.79%
2022-09-08	3.946	3.946	4.000	3.942	4.036	6,747,000	26,837,872	3.9777	3.946	3.946	4.000	3.942	4.036	6,747,000	3.9777	-1.00%
2022-09-07	3.986	3.984	4.006	3.940	4.050	8,410,632	33,376,072	3.9683	3.986	3.984	4.006	3.940	4.050	8,410,632	3.9683	-1.24%
2022-09-06	4.036	4.036	4.066	4.000	4.078	6,398,200	25,818,920	4.0353	4.036	4.036	4.066	4.000	4.078	6,398,200	4.0353	0.15%
2022-09-05	4.030	4.030	4.080	4.010	4.114	6,515,200	26,271,842	4.0324	4.030	4.030	4.080	4.010	4.114	6,515,200	4.0324	-2.04%
2022-09-02	4.114	4.106	4.170	4.098	4.206	3,943,800	16,310,438	4.1357	4.114	4.106	4.170	4.098	4.206	3,943,800	4.1357	-1.53%
2022-09-01	4.178	4.170	4.200	4.160	4.264	6,011,000	25,285,932	4.2066	4.178	4.170	4.200	4.160	4.264	6,011,000	4.2066	-1.46%
2022-08-31	4.240	4.230	4.240	4.098	4.332	7,248,400	30,800,022	4.2492	4.240	4.230	4.240	4.098	4.332	7,248,400	4.2492	1.00%
2022-08-30	4.198	4.194	4.200	4.098	4.220	6,506,200	26,995,403	4.1492	4.198	4.194	4.200	4.098	4.220	6,506,200	4.1492	-0.52%
2022-08-29	4.220	4.218	4.220	4.190	4.260	5,102,400	21,590,834	4.2315	4.220	4.218	4.220	4.190	4.260	5,102,400	4.2315	-1.17%
2022-08-26	4.270	4.260	4.292	4.250	4.330	6,315,000	27,043,376	4.2824	4.270	4.260	4.292	4.250	4.330	6,315,000	4.2824	0.57%
2022-08-25	4.246	4.246	4.248	4.052	4.258	6,577,600	27,521,568	4.1841	4.246	4.246	4.248	4.052	4.258	6,577,600	4.1841	6.10%
2022-08-24	4.002	4.002	4.004	3.996	4.124	7,827,600	31,481,745	4.0219	4.002	4.002	4.004	3.996	4.124	7,827,600	4.0219	-2.86%
2022-08-23	4.120	4.120	4.140	4.082	4.160	5,834,800	24,034,574	4.1192	4.120	4.120	4.140	4.082	4.160	5,834,800	4.1192	-0.39%
2022-08-22	4.136	4.130	4.136	4.110	4.174	3,616,125	14,991,909	4.1458	4.136	4.130	4.136	4.110	4.174	3,616,125	4.1458	-0.86%
2022-08-19	4.172	4.160	4.220	4.140	4.222	5,327,075	22,276,387	4.1817	4.172	4.160	4.220	4.140	4.222	5,327,075	4.1817	0.00%
2022-08-18	4.172	4.170	4.178	4.148	4.216	2,841,200	11,844,080	4.1687	4.172	4.170	4.178	4.148	4.216	2,841,200	4.1687	-1.04%
2022-08-17	4.216	4.210	4.230	4.170	4.260	2,865,800	12,093,555	4.2200	4.216	4.210	4.230	4.170	4.260	2,865,800	4.2200	0.33%
2022-08-16	4.202	4.202	4.222	4.140	4.322	4,757,400	20,021,798	4.2086	4.202	4.202	4.222	4.140	4.322	4,757,400	4.2086	-2.01%
2022-08-15	4.288	4.282	4.290	4.280	4.370	2,654,000	11,474,626	4.3235	4.288	4.282	4.290	4.280	4.370	2,654,000	4.3235	-0.79%
2022-08-12	4.322	4.300	4.328	4.280	4.340	3,117,200	13,454,865	4.3163	4.322	4.300	4.328	4.280	4.340	3,117,200	4.3163	0.61%
2022-08-11	4.296	4.290	4.298	4.200	4.298	5,513,524	23,503,023	4.2628	4.296	4.290	4.298	4.200	4.298	5,513,524	4.2628	3.67%
2022-08-10	4.144	4.142	4.144	4.110	4.244	5,867,000	24,349,133	4.1502	4.144	4.142	4.144	4.110	4.244	5,867,000	4.1502	-3.00%
2022-08-09	4.272	4.268	4.280	4.240	4.342	7,889,600	33,834,619	4.2885	4.272	4.268	4.280	4.240	4.342	7,889,600	4.2885	-0.97%
2022-08-08	4.314	4.306	4.314	4.288	4.388	4,749,400	20,515,122	4.3195	4.314	4.306	4.314	4.288	4.388	4,749,400	4.3195	-1.73%
2022-08-05	4.390	4.390	4.398	4.346	4.406	3,959,424	17,357,174	4.3838	4.390	4.390	4.398	4.346	4.406	3,959,424	4.3838	0.92%
2022-08-04	4.350	4.334	4.360	4.296	4.362	2,449,800	10,631,923	4.3399	4.350	4.334	4.360	4.296	4.362	2,449,800	4.3399	3.28%
2022-08-03	4.212	4.200	4.238	4.198	4.292	5,264,691	22,340,604	4.2435	4.212	4.200	4.238	4.198	4.292	5,264,691	4.2435	0.29%
2022-08-02	4.200	4.164	4.200	4.104	4.254	5,140,000	21,354,632	4.1546	4.200	4.164	4.200	4.104	4.254	5,140,000	4.1546	-2.33%
2022-08-01	4.300	4.296	4.304	4.228	4.338	2,686,200	11,505,134	4.2831	4.300	4.296	4.304	4.228	4.338	2,686,200	4.2831	0.14%
2022-07-29	4.294	4.294	4.344	4.268	4.522	13,411,800	58,241,962	4.3426	4.294	4.294	4.344	4.268	4.522	13,411,800	4.3426	-4.87%
2022-07-28	4.514	4.518	4.520	4.510	4.562	2,049,000	9,280,170	4.5291	4.514	4.518	4.520	4.510	4.562	2,049,000	4.5291	0.40%
2022-07-27	4.496	4.492	4.516	4.480	4.598	2,677,200	12,033,398	4.4948	4.496	4.492	4.516	4.480	4.598	2,677,200	4.4948	-1.62%
2022-07-26	4.570	4.552	4.574	4.498	4.580	2,574,200	11,712,986	4.5501	4.570	4.552	4.574	4.498	4.580	2,574,200	4.5501	1.60%
2022-07-25	4.498	4.490	4.520	4.450	4.572	4,442,600	19,908,481	4.4813	4.498	4.490	4.520	4.450	4.572	4,442,600	4.4813	-1.62%
2022-07-22	4.572	4.544	4.572	4.538	4.630	2,134,729	9,776,875	4.5799	4.572	4.544	4.572	4.538	4.630	2,134,729	4.5799	0.79%
2022-07-21	4.536	4.528	4.554	4.512	4.602	5,000,600	22,760,585	4.5516	4.536	4.528	4.554	4.512	4.602	5,000,600	4.5516	-0.35%
2022-07-20	4.552	4.550	4.560	4.546	4.600	2,149,600	9,838,563	4.5769	4.552	4.550	4.560	4.546	4.600	2,149,600	4.5769	1.83%
2022-07-19	4.470	4.470	4.474	4.450	4.534	3,951,200	17,719,118	4.4845	4.470	4.470	4.474	4.450	4.534	3,951,200	4.4845	-1.59%
2022-07-18	4.542	4.520	4.558	4.364	4.560	5,515,201	24,689,113	4.4766	4.542	4.520	4.558	4.364	4.560	5,515,201	4.4766	2.90%
2022-07-15	4.414	4.414	4.432	4.394	4.530	7,560,200	33,630,542	4.4484	4.414	4.414	4.432	4.394	4.530	7,560,200	4.4484	-2.99%
2022-07-14	4.550	4.550	4.570	4.502	4.606	2,928,600	13,334,544	4.5532	4.550	4.550	4.570	4.502	4.606	2,928,600	4.5532	0.57%
2022-07-13	4.524	4.520	4.524	4.508	4.600	6,138,869	27,972,755	4.5567	4.524	4.520	4.524	4.508	4.600	6,138,869	4.5567	0.58%
2022-07-12	4.498	4.498	4.538	4.472	4.570	8,044,638	36,331,506	4.5162	4.498	4.498	4.538	4.472	4.570	8,044,638	4.5162	-1.66%
2022-07-11	4.574	4.570	4.640	4.560	4.678	8,551,800	39,256,734	4.5905	4.574	4.570	4.640	4.560	4.678	8,551,800	4.5905	-3.91%
2022-07-08	4.760	4.760	4.776	4.742	4.832	5,810,145	27,803,769	4.7854	4.760	4.760	4.776	4.742	4.832	5,810,145	4.7854	0.63%
2022-07-07	4.730	4.714	4.746	4.612	4.762	5,435,400	25,476,787	4.6872	4.730	4.714	4.746	4.612	4.762	5,435,400	4.6872	-0.42%
2022-07-06	4.750	4.748	4.788	4.674	4.862	6,711,000	31,902,493	4.7538	4.750	4.748	4.788	4.674	4.862	6,711,000	4.7538	-1.74%
2022-07-05	4.834	4.830	4.848	4.812	4.960	6,817,050	33,286,153	4.8828	4.834	4.830	4.848	4.812	4.960	6,817,050	4.8828	-0.33%
2022-07-04	4.850	4.838	4.856	4.758	4.868	5,330,000	25,737,737	4.8288	4.850	4.838	4.856	4.758	4.868	5,330,000	4.8288	0.08%
2022-06-30	4.846	4.842	4.846	4.776	4.932	6,488,382	31,589,414	4.8686	4.846	4.842	4.846	4.776	4.932	6,488,382	4.8686	-0.98%
2022-06-29	4.894	4.890	4.894	4.850	5.025	17,686,000	86,973,308	4.9176	4.894	4.890	4.894	4.850	5.025	17,686,000	4.9176	-3.18%
2022-06-28	5.055	5.060	5.065	4.894	5.105	11,080,000	55,408,213	5.0007	5.055	5.060	5.065	4.894	5.105	11,080,000	5.0007	0.30%
2022-06-27	5.040	5.040	5.045	4.840	5.095	12,950,800	64,875,310	5.0094	5.040	5.040	5.045	4.840	5.095	12,950,800	5.0094	4.83%
2022-06-24	4.808	4.800	4.808	4.692	4.838	7,607,000	36,437,100	4.7899	4.808	4.800	4.808	4.692	4.838	7,607,000	4.7899	3.93%
2022-06-23	4.626	4.620	4.634	4.528	4.662	9,086,000	42,012,345	4.6239	4.626	4.620	4.634	4.528	4.662	9,086,000	4.6239	1.85%
2022-06-22	4.542	4.542	4.560	4.528	4.726	8,285,652	38,130,786	4.6020	4.542	4.542	4.560	4.528	4.726	8,285,652	4.6020	-3.89%
2022-06-21	4.726	4.726	4.736	4.608	4.732	9,677,600	45,490,795	4.7006	4.726	4.726	4.736	4.608	4.732	9,677,600	4.7006	2.29%
2022-06-20	4.620	4.618	4.624	4.516	4.644	3,167,600	14,538,812	4.5899	4.620	4.618	4.624	4.516	4.644	3,167,600	4.5899	-0.17%
2022-06-17	4.628	4.628	4.630	4.472	4.642	2,769,000	12,728,268	4.5967	4.628	4.628	4.630	4.472	4.642	2,769,000	4.5967	2.94%
2022-06-16	4.496	4.496	4.500	4.470	4.748	5,049,400	23,235,531	4.6016	4.496	4.496	4.500	4.470	4.748	5,049,400	4.6016	-3.68%
2022-06-15	4.668	4.668	4.680	4.630	4.710	3,848,400	17,997,199	4.6765	4.668	4.668	4.680	4.630	4.710	3,848,400	4.6765	2.37%
2022-06-14	4.560	4.560	4.564	4.438	4.620	3,983,500	18,034,341	4.5273	4.560	4.560	4.564	4.438	4.620	3,983,500	4.5273	-0.13%
2022-06-13	4.566	4.552	4.566	4.544	4.688	5,266,906	24,257,194	4.6056	4.566	4.552	4.566	4.544	4.688	5,266,906	4.6056	-4.76%
2022-06-10	4.794	4.794	4.796	4.540	4.810	4,449,400	21,025,230	4.7254	4.794	4.794	4.796	4.540	4.810	4,449,400	4.7254	1.87%
2022-06-09	4.706	4.700	4.706	4.650	4.866	7,594,400	36,062,307	4.7485	4.706	4.700	4.706	4.650	4.866	7,594,400	4.7485	-1.55%
2022-06-08	4.780	4.780	4.786	4.626	4.798	9,145,473	43,293,980	4.7339	4.780	4.780	4.786	4.626	4.798	9,145,473	4.7339	4.60%
2022-06-07	4.570	4.564	4.572	4.500	4.642	5,467,400	25,020,149	4.5762	4.570	4.564	4.572	4.500	4.642	5,467,400	4.5762	0.22%
2022-06-06	4.560	4.560	4.580	4.364	4.590	4,907,298	22,003,945	4.4839	4.560	4.560	4.580	4.364	4.590	4,907,298	4.4839	4.54%
2022-06-02	4.362	4.360	4.400	4.300	4.392	2,191,200	9,503,533	4.3371	4.362	4.360	4.400	4.300	4.392	2,191,200	4.3371	-1.00%
2022-06-01	4.406	4.398	4.410	4.340	4.460	3,683,200	16,178,919	4.3926	4.406	4.398	4.410	4.340	4.460	3,683,200	4.3926	-0.54%
2022-05-31	4.430	4.412	4.432	4.298	4.478	8,652,600	38,178,004	4.4123	4.430	4.412	4.432	4.298	4.478	8,652,600	4.4123	2.55%
2022-05-30	4.320	4.310	4.320	4.180	4.322	5,277,000	22,596,690	4.2821	4.320	4.310	4.320	4.180	4.322	5,277,000	4.2821	4.10%
2022-05-27	4.150	4.150	4.156	4.114	4.200	2,901,600	12,072,099	4.1605	4.150	4.150	4.156	4.114	4.200	2,901,600	4.1605	3.85%
2022-05-26	3.996	3.996	4.026	3.938	4.032	20,103,000	79,693,542	3.9643	3.996	3.996	4.026	3.938	4.032	20,103,000	3.9643	-0.75%
2022-05-25	4.026	4.026	4.050	3.970	4.066	2,015,200	8,092,110	4.0155	4.026	4.026	4.050	3.970	4.066	2,015,200	4.0155	0.60%
2022-05-24	4.002	3.998	4.002	3.976	4.166	4,821,547	19,560,962	4.0570	4.002	3.998	4.002	3.976	4.166	4,821,547	4.0570	-3.61%
2022-05-23	4.152	4.156	4.200	4.116	4.230	2,282,400	9,529,070	4.1750	4.152	4.156	4.200	4.116	4.230	2,282,400	4.1750	-2.35%
2022-05-20	4.252	4.250	4.252	4.114	4.278	3,810,200	16,098,657	4.2251	4.252	4.250	4.252	4.114	4.278	3,810,200	4.2251	4.73%
2022-05-19	4.060	4.068	4.090	4.018	4.170	4,587,200	18,575,907	4.0495	4.060	4.068	4.090	4.018	4.170	4,587,200	4.0495	-3.84%
2022-05-18	4.222	4.212	4.230	4.146	4.256	12,901,800	53,977,701	4.1837	4.222	4.212	4.230	4.146	4.256	12,901,800	4.1837	0.43%
2022-05-17	4.204	4.204	4.228	4.002	4.256	12,260,630	50,984,039	4.1584	4.204	4.204	4.228	4.002	4.256	12,260,630	4.1584	5.05%
2022-05-16	4.002	3.992	4.040	3.972	4.124	5,078,600	20,692,142	4.0744	4.002	3.992	4.040	3.972	4.124	5,078,600	4.0744	0.10%
2022-05-13	3.998	3.978	4.000	3.900	4.010	4,198,400	16,696,507	3.9769	3.998	3.978	4.000	3.900	4.010	4,198,400	3.9769	3.95%
2022-05-12	3.846	3.846	3.910	3.826	3.958	5,572,283	21,562,578	3.8696	3.846	3.846	3.910	3.826	3.958	5,572,283	3.8696	-4.28%
2022-05-11	4.018	3.966	4.018	3.800	4.106	6,192,861	24,797,453	4.0042	4.018	3.966	4.018	3.800	4.106	6,192,861	4.0042	3.82%
2022-05-10	3.870	3.866	3.996	3.724	3.914	6,187,798	23,744,880	3.8374	3.870	3.866	3.996	3.724	3.914	6,187,798	3.8374	-3.06%
2022-05-06	3.992	3.992	4.000	3.984	4.074	6,059,800	24,333,239	4.0155	3.992	3.992	4.000	3.984	4.074	6,059,800	4.0155	-5.45%
2022-05-05	4.222	4.222	4.238	4.212	4.348	3,506,442	15,040,544	4.2894	4.222	4.222	4.238	4.212	4.348	3,506,442	4.2894	-0.09%
2022-05-04	4.226	4.226	4.270	4.200	4.364	2,042,000	8,688,709	4.2550	4.226	4.226	4.270	4.200	4.364	2,042,000	4.2550	-3.16%
2022-05-03	4.364	4.366	4.440	4.230	4.452	6,651,200	29,042,304	4.3665	4.364	4.366	4.440	4.230	4.452	6,651,200	4.3665	-1.71%
2022-04-29	4.440	4.438	4.440	4.000	4.478	18,869,000	82,129,161	4.3526	4.440	4.438	4.440	4.000	4.478	18,869,000	4.3526	10.17%
2022-04-28	4.030	4.028	4.040	3.930	4.044	4,308,000	17,187,049	3.9896	4.030	4.028	4.040	3.930	4.044	4,308,000	3.9896	1.92%
2022-04-27	3.954	3.938	3.980	3.820	3.972	6,563,000	25,616,285	3.9031	3.954	3.938	3.980	3.820	3.972	6,563,000	3.9031	2.28%
2022-04-26	3.866	3.866	3.898	3.820	3.990	10,605,832	41,473,455	3.9104	3.866	3.866	3.898	3.820	3.990	10,605,832	3.9104	2.44%
2022-04-25	3.774	3.772	3.778	3.750	3.998	6,859,200	26,286,195	3.8323	3.774	3.772	3.778	3.750	3.998	6,859,200	3.8323	-4.84%
2022-04-22	3.966	3.962	3.996	3.816	3.998	4,640,400	18,196,524	3.9213	3.966	3.962	3.996	3.816	3.998	4,640,400	3.9213	0.41%
2022-04-21	3.950	3.940	3.960	3.920	4.070	7,439,600	29,645,098	3.9848	3.950	3.940	3.960	3.920	4.070	7,439,600	3.9848	-3.71%
2022-04-20	4.102	4.100	4.138	4.092	4.190	1,838,400	7,581,340	4.1239	4.102	4.100	4.138	4.092	4.190	1,838,400	4.1239	-0.44%
2022-04-19	4.120	4.116	4.158	4.102	4.278	3,563,600	14,749,912	4.1390	4.120	4.116	4.158	4.102	4.278	3,563,600	4.1390	-3.74%
2022-04-14	4.280	4.276	4.280	4.250	4.312	6,194,200	26,544,096	4.2853	4.280	4.276	4.280	4.250	4.312	6,194,200	4.2853	1.28%
2022-04-13	4.226	4.228	4.270	4.160	4.280	3,210,919	13,554,215	4.2213	4.226	4.228	4.270	4.160	4.280	3,210,919	4.2213	0.43%
2022-04-12	4.208	4.208	4.226	4.086	4.290	5,852,859	24,654,742	4.2124	4.208	4.208	4.226	4.086	4.290	5,852,859	4.2124	1.59%
2022-04-11	4.142	4.140	4.142	4.134	4.370	6,130,400	25,727,840	4.1968	4.142	4.140	4.142	4.134	4.370	6,130,400	4.1968	-5.48%
2022-04-08	4.382	4.382	4.404	4.310	4.420	4,162,518	18,147,873	4.3598	4.382	4.382	4.404	4.310	4.420	4,162,518	4.3598	-1.75%
2022-04-07	4.460	4.446	4.460	4.438	4.606	4,105,600	18,478,422	4.5008	4.460	4.446	4.460	4.438	4.606	4,105,600	4.5008	-1.72%
2022-04-06	4.538	4.534	4.592	4.528	4.650	6,220,400	28,385,430	4.5633	4.538	4.534	4.592	4.528	4.650	6,220,400	4.5633	-4.02%
2022-04-04	4.728	4.728	4.730	4.568	4.730	7,275,000	33,803,658	4.6466	4.728	4.728	4.730	4.568	4.730	7,275,000	4.6466	5.77%
2022-04-01	4.470	4.470	4.496	4.342	4.520	2,454,600	10,805,980	4.4023	4.470	4.470	4.496	4.342	4.520	2,454,600	4.4023	-1.11%
2022-03-31	4.520	4.512	4.520	4.474	4.594	2,618,200	11,844,582	4.5239	4.520	4.512	4.520	4.474	4.594	2,618,200	4.5239	-1.40%
2022-03-30	4.584	4.580	4.582	4.548	4.668	6,380,415	29,437,983	4.6138	4.584	4.580	4.582	4.548	4.668	6,380,415	4.6138	0.44%
2022-03-29	4.564	4.560	4.566	4.490	4.574	4,661,000	21,114,030	4.5299	4.564	4.560	4.566	4.490	4.574	4,661,000	4.5299	2.42%
2022-03-28	4.456	4.452	4.460	4.260	4.516	8,317,000	36,410,834	4.3779	4.456	4.452	4.460	4.260	4.516	8,317,000	4.3779	2.67%
2022-03-25	4.340	4.342	4.350	4.292	4.586	10,372,800	45,900,653	4.4251	4.340	4.342	4.350	4.292	4.586	10,372,800	4.4251	-4.70%
2022-03-24	4.554	4.554	4.580	4.540	4.710	6,337,400	29,331,914	4.6284	4.554	4.554	4.580	4.540	4.710	6,337,400	4.6284	-3.56%
2022-03-23	4.722	4.716	4.722	4.662	4.842	10,746,800	51,092,933	4.7542	4.722	4.716	4.722	4.662	4.842	10,746,800	4.7542	2.34%
2022-03-22	4.614	4.614	4.616	4.386	4.628	9,142,600	41,181,809	4.5044	4.614	4.614	4.616	4.386	4.628	9,142,600	4.5044	5.20%
2022-03-21	4.386	4.372	4.386	4.338	4.640	8,964,411	39,963,123	4.4580	4.386	4.372	4.386	4.338	4.640	8,964,411	4.4580	-1.70%
2022-03-18	4.462	4.462	4.466	4.270	4.518	11,879,200	52,155,951	4.3905	4.462	4.462	4.466	4.270	4.518	11,879,200	4.3905	-1.54%
2022-03-17	4.532	4.500	4.532	4.366	4.800	39,454,600	177,811,867	4.5067	4.532	4.500	4.532	4.366	4.800	39,454,600	4.5067	7.75%
2022-03-16	4.206	4.200	4.206	3.580	4.222	35,827,000	142,481,796	3.9769	4.206	4.200	4.206	3.580	4.222	35,827,000	3.9769	21.91%
2022-03-15	3.450	3.450	3.488	3.432	3.820	24,006,200	85,709,334	3.5703	3.450	3.450	3.488	3.432	3.820	24,006,200	3.5703	-7.80%
2022-03-14	3.742	3.742	3.782	3.718	4.100	20,990,400	81,426,715	3.8792	3.742	3.742	3.782	3.718	4.100	20,990,400	3.8792	-11.28%
2022-03-11	4.218	4.208	4.218	4.018	4.292	14,731,680	60,647,729	4.1168	4.218	4.208	4.218	4.018	4.292	14,731,680	4.1168	-4.14%
2022-03-10	4.400	4.394	4.400	4.354	4.532	4,259,600	18,919,700	4.4417	4.400	4.394	4.400	4.354	4.532	4,259,600	4.4417	0.69%
2022-03-09	4.370	4.356	4.370	4.196	4.438	5,525,600	23,719,652	4.2927	4.370	4.356	4.370	4.196	4.438	5,525,600	4.2927	0.97%
2022-03-08	4.328	4.322	4.350	4.320	4.538	8,912,600	39,587,935	4.4418	4.328	4.322	4.350	4.320	4.538	8,912,600	4.4418	-3.13%
2022-03-07	4.468	4.466	4.478	4.436	4.658	9,719,720	43,868,598	4.5134	4.468	4.466	4.478	4.436	4.658	9,719,720	4.5134	-4.57%
2022-03-04	4.682	4.682	4.700	4.680	4.810	7,061,400	33,325,291	4.7194	4.682	4.682	4.700	4.680	4.810	7,061,400	4.7194	-4.64%
2022-03-03	4.910	4.910	4.920	4.900	5.000	4,468,023	22,041,987	4.9333	4.910	4.910	4.920	4.900	5.000	4,468,023	4.9333	-1.29%
2022-03-02	4.974	4.972	4.974	4.972	5.110	2,909,800	14,603,624	5.0188	4.974	4.972	4.974	4.972	5.110	2,909,800	5.0188	-2.66%
2022-03-01	5.110	5.110	5.130	5.065	5.145	2,052,200	10,472,760	5.1032	5.110	5.110	5.130	5.065	5.145	2,052,200	5.1032	0.79%
2022-02-28	5.070	5.070	5.120	4.992	5.100	2,289,800	11,513,626	5.0282	5.070	5.070	5.120	4.992	5.100	2,289,800	5.0282	0.20%
2022-02-25	5.060	5.060	5.070	5.060	5.165	3,054,400	15,624,126	5.1153	5.060	5.060	5.070	5.060	5.165	3,054,400	5.1153	0.80%
2022-02-24	5.020	5.015	5.035	4.986	5.175	9,086,831	45,947,447	5.0565	5.020	5.015	5.035	4.986	5.175	9,086,831	5.0565	-4.47%
2022-02-23	5.255	5.250	5.275	5.160	5.290	2,477,200	12,994,030	5.2455	5.255	5.250	5.275	5.160	5.290	2,477,200	5.2455	1.64%
2022-02-22	5.170	5.160	5.200	5.130	5.290	6,278,600	32,432,086	5.1655	5.170	5.160	5.200	5.130	5.290	6,278,600	5.1655	-2.27%
2022-02-21	5.290	5.290	5.300	5.270	5.420	5,708,170	30,445,342	5.3336	5.290	5.290	5.300	5.270	5.420	5,708,170	5.3336	-2.67%
2022-02-18	5.435	5.430	5.450	5.415	5.620	3,446,000	19,050,548	5.5283	5.435	5.430	5.450	5.415	5.620	3,446,000	5.5283	-2.95%
2022-02-17	5.600	5.580	5.605	5.525	5.630	1,902,800	10,642,322	5.5930	5.600	5.580	5.605	5.525	5.630	1,902,800	5.5930	0.54%
2022-02-16	5.570	5.560	5.580	5.530	5.585	1,718,200	9,546,630	5.5562	5.570	5.560	5.580	5.530	5.585	1,718,200	5.5562	2.39%
2022-02-15	5.440	5.430	5.480	5.430	5.510	2,228,200	12,171,457	5.4625	5.440	5.430	5.480	5.430	5.510	2,228,200	5.4625	-0.37%
2022-02-14	5.460	5.455	5.470	5.410	5.500	1,592,200	8,680,719	5.4520	5.460	5.455	5.470	5.410	5.500	1,592,200	5.4520	-1.36%
2022-02-11	5.535	5.540	5.550	5.500	5.620	2,510,939	13,954,271	5.5574	5.535	5.540	5.550	5.500	5.620	2,510,939	5.5574	-1.25%
2022-02-10	5.605	5.605	5.610	5.540	5.680	3,193,993	17,920,934	5.6108	5.605	5.605	5.610	5.540	5.680	3,193,993	5.6108	0.27%
2022-02-09	5.590	5.590	5.600	5.500	5.610	3,468,000	19,307,642	5.5674	5.590	5.590	5.600	5.500	5.610	3,468,000	5.5674	3.61%
2022-02-08	5.395	5.395	5.400	5.350	5.475	2,912,600	15,724,207	5.3987	5.395	5.395	5.400	5.350	5.475	2,912,600	5.3987	-1.46%
2022-02-07	5.475	5.470	5.495	5.410	5.540	2,758,512	15,103,119	5.4751	5.475	5.470	5.495	5.410	5.540	2,758,512	5.4751	-1.17%
2022-02-04	5.540	5.530	5.540	5.425	5.550	2,320,400	12,757,195	5.4978	5.540	5.530	5.540	5.425	5.550	2,320,400	5.4978	2.69%
2022-01-31	5.395	5.380	5.395	5.265	5.410	2,888,000	15,396,845	5.3313	5.395	5.380	5.395	5.265	5.410	2,888,000	5.3313	2.47%
2022-01-28	5.265	5.265	5.285	5.205	5.340	4,347,200	22,864,648	5.2596	5.265	5.265	5.285	5.205	5.340	4,347,200	5.2596	-1.40%
2022-01-27	5.340	5.335	5.345	5.295	5.490	6,440,200	34,502,830	5.3574	5.340	5.335	5.345	5.295	5.490	6,440,200	5.3574	-3.61%
2022-01-26	5.540	5.540	5.570	5.485	5.625	2,276,313	12,653,173	5.5586	5.540	5.540	5.570	5.485	5.625	2,276,313	5.5586	0.73%
2022-01-25	5.500	5.500	5.520	5.460	5.605	4,206,600	23,308,958	5.5410	5.500	5.500	5.520	5.460	5.605	4,206,600	5.5410	-2.83%
2022-01-24	5.660	5.660	5.690	5.650	5.800	4,395,000	24,981,137	5.6840	5.660	5.660	5.690	5.650	5.800	4,395,000	5.6840	-2.75%
2022-01-21	5.820	5.820	5.830	5.760	5.875	3,466,571	20,120,484	5.8041	5.820	5.820	5.830	5.760	5.875	3,466,571	5.8041	-0.51%
2022-01-20	5.850	5.850	5.855	5.630	5.865	4,352,600	25,267,314	5.8051	5.850	5.850	5.855	5.630	5.865	4,352,600	5.8051	4.65%
2022-01-19	5.590	5.590	5.600	5.575	5.710	2,470,600	13,956,404	5.6490	5.590	5.590	5.600	5.575	5.710	2,470,600	5.6490	-1.06%
2022-01-18	5.650	5.650	5.680	5.645	5.800	2,560,200	14,641,310	5.7188	5.650	5.650	5.680	5.645	5.800	2,560,200	5.7188	-0.53%
2022-01-17	5.680	5.680	5.690	5.640	5.730	2,132,000	12,112,293	5.6812	5.680	5.680	5.690	5.640	5.730	2,132,000	5.6812	-0.61%
2022-01-14	5.715	5.720	5.730	5.570	5.720	2,176,600	12,295,466	5.6489	5.715	5.720	5.730	5.570	5.720	2,176,600	5.6489	-0.44%
2022-01-13	5.740	5.740	5.745	5.705	5.900	3,299,400	19,031,204	5.7681	5.740	5.740	5.745	5.705	5.900	3,299,400	5.7681	-1.80%
2022-01-12	5.845	5.840	5.845	5.700	5.855	7,335,906	42,507,919	5.7945	5.845	5.840	5.845	5.700	5.855	7,335,906	5.7945	4.94%
2022-01-11	5.570	5.570	5.575	5.525	5.625	2,327,203	12,971,637	5.5739	5.570	5.570	5.575	5.525	5.625	2,327,203	5.5739	-0.36%
2022-01-10	5.590	5.580	5.600	5.425	5.600	6,762,200	37,548,896	5.5528	5.590	5.580	5.600	5.425	5.600	6,762,200	5.5528	2.38%
2022-01-07	5.460	5.455	5.465	5.370	5.475	2,846,754	15,453,668	5.4285	5.460	5.455	5.465	5.370	5.475	2,846,754	5.4285	1.87%
2022-01-06	5.360	5.355	5.360	5.210	5.370	5,672,800	30,066,415	5.3001	5.360	5.355	5.360	5.210	5.370	5,672,800	5.3001	1.32%
2022-01-05	5.290	5.285	5.290	5.280	5.500	7,266,600	38,840,572	5.3451	5.290	5.285	5.290	5.280	5.500	7,266,600	5.3451	-4.68%
2022-01-04	5.550	5.540	5.550	5.525	5.695	6,975,356	38,724,670	5.5516	5.550	5.540	5.550	5.525	5.695	6,975,356	5.5516	-1.16%
2022-01-03	5.615	5.605	5.625	5.585	5.720	2,994,200	16,902,627	5.6451	5.615	5.605	5.625	5.585	5.720	2,994,200	5.6451	-0.53%
2021-12-31	5.645	5.645	5.655	5.570	5.685	2,750,800	15,557,870	5.6558	5.645	5.645	5.655	5.570	5.685	2,750,800	5.6558	3.86%
2021-12-30	5.435	5.430	5.460	5.395	5.505	2,806,800	15,255,886	5.4353	5.435	5.430	5.460	5.395	5.505	2,806,800	5.4353	-0.09%
2021-12-29	5.440	5.435	5.440	5.430	5.525	3,123,200	17,040,051	5.4560	5.440	5.435	5.440	5.430	5.525	3,123,200	5.4560	-1.45%
2021-12-28	5.520	5.520	5.540	5.505	5.625	1,919,933	10,628,312	5.5358	5.520	5.520	5.540	5.505	5.625	1,919,933	5.5358	-1.25%
2021-12-24	5.590	5.585	5.620	5.590	5.660	552,000	3,097,536	5.6115	5.590	5.585	5.620	5.590	5.660	552,000	5.6115	-0.27%
2021-12-23	5.605	5.605	5.615	5.555	5.675	2,235,800	12,560,351	5.6178	5.605	5.605	5.615	5.555	5.675	2,235,800	5.6178	-0.62%
2021-12-22	5.640	5.640	5.645	5.600	5.705	2,974,000	16,848,313	5.6652	5.640	5.640	5.645	5.600	5.705	2,974,000	5.6652	0.98%
2021-12-21	5.585	5.580	5.590	5.435	5.630	4,193,969	23,166,224	5.5237	5.585	5.580	5.590	5.435	5.630	4,193,969	5.5237	2.10%
2021-12-20	5.470	5.470	5.475	5.445	5.655	4,936,953	27,299,684	5.5297	5.470	5.470	5.475	5.445	5.655	4,936,953	5.5297	-3.19%
2021-12-17	5.650	5.645	5.660	5.635	5.790	3,228,600	18,303,187	5.6691	5.650	5.645	5.660	5.635	5.790	3,228,600	5.6691	-2.59%
2021-12-16	5.800	5.790	5.830	5.660	5.810	3,690,600	21,096,572	5.7163	5.800	5.790	5.830	5.660	5.810	3,690,600	5.7163	0.61%
2021-12-15	5.765	5.750	5.765	5.730	5.875	2,315,000	13,414,515	5.7946	5.765	5.750	5.765	5.730	5.875	2,315,000	5.7946	-1.11%
2021-12-14	5.830	5.835	5.880	5.830	5.965	2,521,800	14,790,143	5.8649	5.830	5.835	5.880	5.830	5.965	2,521,800	5.8649	-2.91%
2021-12-13	6.005	6.000	6.005	5.985	6.120	3,067,901	18,618,740	6.0689	6.005	6.000	6.005	5.985	6.120	3,067,901	6.0689	0.25%
2021-12-10	5.990	5.980	5.990	5.970	6.080	2,554,000	15,311,501	5.9951	5.990	5.980	5.990	5.970	6.080	2,554,000	5.9951	-1.24%
2021-12-09	6.065	6.050	6.070	5.950	6.085	3,553,000	21,533,158	6.0606	6.065	6.050	6.070	5.950	6.085	3,553,000	6.0606	2.28%
2021-12-08	5.930	5.925	5.940	5.920	5.985	4,421,920	26,269,902	5.9408	5.930	5.925	5.940	5.920	5.985	4,421,920	5.9408	-0.17%
2021-12-07	5.940	5.930	5.940	5.760	5.940	5,692,964	33,254,890	5.8414	5.940	5.930	5.940	5.760	5.940	5,692,964	5.8414	4.58%
2021-12-06	5.680	5.675	5.680	5.675	5.810	9,544,800	54,708,544	5.7318	5.680	5.675	5.680	5.675	5.810	9,544,800	5.7318	-3.65%
2021-12-03	5.895	5.880	5.895	5.830	5.970	5,066,400	29,760,052	5.8740	5.895	5.880	5.895	5.830	5.970	5,066,400	5.8740	-1.34%
2021-12-02	5.975	5.965	5.975	5.940	6.005	2,483,400	14,823,358	5.9690	5.975	5.965	5.975	5.940	6.005	2,483,400	5.9690	-0.58%
2021-12-01	6.010	6.005	6.010	5.975	6.085	3,973,800	24,020,858	6.0448	6.010	6.005	6.010	5.975	6.085	3,973,800	6.0448	0.59%
2021-11-30	5.975	5.980	6.000	5.895	6.085	8,855,240	52,778,128	5.9601	5.975	5.980	6.000	5.895	6.085	8,855,240	5.9601	-1.40%
2021-11-29	6.060	6.055	6.080	6.045	6.195	3,701,800	22,562,777	6.0951	6.060	6.055	6.080	6.045	6.195	3,701,800	6.0951	-1.14%
2021-11-26	6.130	6.130	6.150	6.120	6.320	6,052,200	37,338,243	6.1694	6.130	6.130	6.150	6.120	6.320	6,052,200	6.1694	-3.16%
2021-11-25	6.330	6.320	6.330	6.235	6.335	1,630,000	10,242,083	6.2835	6.330	6.320	6.330	6.235	6.335	1,630,000	6.2835	1.12%
2021-11-24	6.260	6.245	6.260	6.240	6.325	5,621,200	35,220,520	6.2657	6.260	6.245	6.260	6.240	6.325	5,621,200	6.2657	-0.48%
2021-11-23	6.290	6.285	6.290	6.240	6.335	2,528,600	15,880,161	6.2802	6.290	6.285	6.290	6.240	6.335	2,528,600	6.2802	-1.41%
2021-11-22	6.380	6.360	6.400	6.345	6.425	1,854,200	11,822,358	6.3760	6.380	6.360	6.400	6.345	6.425	1,854,200	6.3760	-0.39%
2021-11-19	6.405	6.385	6.405	6.290	6.410	2,532,105	16,116,040	6.3647	6.405	6.385	6.405	6.290	6.410	2,532,105	6.3647	-0.39%
2021-11-18	6.430	6.420	6.430	6.410	6.530	2,264,800	14,574,445	6.4352	6.430	6.420	6.430	6.410	6.530	2,264,800	6.4352	-2.94%
2021-11-17	6.625	6.610	6.625	6.555	6.655	1,860,600	12,301,529	6.6116	6.625	6.610	6.625	6.555	6.655	1,860,600	6.6116	-0.38%
2021-11-16	6.650	6.645	6.650	6.550	6.675	3,573,400	23,691,642	6.6300	6.650	6.645	6.650	6.550	6.675	3,573,400	6.6300	1.45%
2021-11-15	6.555	6.550	6.570	6.530	6.600	1,443,000	9,462,106	6.5572	6.555	6.550	6.570	6.530	6.600	1,443,000	6.5572	0.69%
2021-11-12	6.510	6.500	6.520	6.465	6.565	2,254,400	14,685,905	6.5143	6.510	6.500	6.520	6.465	6.565	2,254,400	6.5143	1.24%
2021-11-11	6.430	6.425	6.435	6.235	6.470	2,756,369	17,532,063	6.3606	6.430	6.425	6.435	6.235	6.470	2,756,369	6.3606	1.90%
2021-11-10	6.310	6.305	6.315	6.115	6.315	3,371,000	20,953,066	6.2157	6.310	6.305	6.315	6.115	6.315	3,371,000	6.2157	2.19%
2021-11-09	6.175	6.180	6.190	6.115	6.220	1,511,000	9,310,195	6.1616	6.175	6.180	6.190	6.115	6.220	1,511,000	6.1616	0.24%
2021-11-08	6.160	6.160	6.190	6.135	6.230	1,882,400	11,591,084	6.1576	6.160	6.160	6.190	6.135	6.230	1,882,400	6.1576	-1.12%
2021-11-05	6.230	6.235	6.250	6.205	6.330	3,516,750	21,997,205	6.2550	6.230	6.235	6.250	6.205	6.330	3,516,750	6.2550	-1.66%
2021-11-04	6.335	6.325	6.335	6.270	6.340	1,306,600	8,254,478	6.3175	6.335	6.325	6.335	6.270	6.340	1,306,600	6.3175	1.77%
2021-11-03	6.225	6.220	6.300	6.165	6.305	2,420,505	15,055,932	6.2202	6.225	6.220	6.300	6.165	6.305	2,420,505	6.2202	-0.72%
2021-11-02	6.270	6.260	6.270	6.260	6.485	1,476,800	9,404,168	6.3679	6.270	6.260	6.270	6.260	6.485	1,476,800	6.3679	0.48%
2021-11-01	6.240	6.240	6.250	6.210	6.345	2,000,000	12,495,464	6.2477	6.240	6.240	6.250	6.210	6.345	2,000,000	6.2477	-1.73%
2021-10-29	6.350	6.350	6.405	6.330	6.475	1,297,800	8,253,530	6.3596	6.350	6.350	6.405	6.330	6.475	1,297,800	6.3596	-0.86%
2021-10-28	6.405	6.405	6.450	6.370	6.500	2,412,400	15,509,239	6.4290	6.405	6.405	6.450	6.370	6.500	2,412,400	6.4290	0.23%
2021-10-27	6.390	6.390	6.400	6.365	6.500	2,418,600	15,496,209	6.4071	6.390	6.390	6.400	6.365	6.500	2,418,600	6.4071	-3.33%
2021-10-26	6.610	6.605	6.610	6.580	6.735	4,105,600	27,189,462	6.6225	6.610	6.605	6.610	6.580	6.735	4,105,600	6.6225	-1.34%
2021-10-25	6.700	6.685	6.720	6.655	6.750	1,772,641	11,904,205	6.7155	6.700	6.685	6.720	6.655	6.750	1,772,641	6.7155	-0.15%
2021-10-22	6.710	6.710	6.715	6.615	6.745	2,209,000	14,813,658	6.7060	6.710	6.710	6.715	6.615	6.745	2,209,000	6.7060	1.67%
2021-10-21	6.600	6.600	6.605	6.520	6.685	4,168,200	27,571,091	6.6146	6.600	6.600	6.605	6.520	6.685	4,168,200	6.6146	-0.98%
2021-10-20	6.665	6.665	6.675	6.540	6.700	5,951,800	39,585,357	6.6510	6.665	6.665	6.675	6.540	6.700	5,951,800	6.6510	2.85%
2021-10-19	6.480	6.480	6.485	6.285	6.490	2,585,400	16,550,438	6.4015	6.480	6.480	6.485	6.285	6.490	2,585,400	6.4015	3.10%
2021-10-18	6.285	6.285	6.290	6.175	6.295	1,399,000	8,697,655	6.2171	6.285	6.285	6.290	6.175	6.295	1,399,000	6.2171	0.16%
2021-10-15	6.275	6.275	6.280	6.190	6.275	2,702,920	16,858,171	6.2370	6.275	6.275	6.280	6.190	6.275	2,702,920	6.2370	1.21%
2021-10-12	6.200	6.160	6.200	6.150	6.310	1,931,018	11,974,356	6.2011	6.200	6.160	6.200	6.150	6.310	1,931,018	6.2011	-2.67%
2021-10-11	6.370	6.360	6.370	6.200	6.405	3,871,200	24,567,705	6.3463	6.370	6.360	6.370	6.200	6.405	3,871,200	6.3463	3.58%
2021-10-08	6.150	6.150	6.160	6.095	6.300	2,896,322	17,861,378	6.1669	6.150	6.150	6.160	6.095	6.300	2,896,322	6.1669	-0.16%
2021-10-07	6.160	6.155	6.160	5.950	6.165	4,193,600	25,525,341	6.0867	6.160	6.155	6.160	5.950	6.165	4,193,600	6.0867	5.39%
2021-10-06	5.845	5.840	5.900	5.830	5.995	3,243,646	19,016,979	5.8628	5.845	5.840	5.900	5.830	5.995	3,243,646	5.8628	-1.43%
2021-10-05	5.930	5.930	5.970	5.800	5.945	2,636,200	15,499,678	5.8796	5.930	5.930	5.970	5.800	5.945	2,636,200	5.8796	0.08%
2021-10-04	5.925	5.930	5.990	5.905	6.080	3,643,800	21,714,219	5.9592	5.925	5.930	5.990	5.905	6.080	3,643,800	5.9592	-1.90%
2021-09-30	6.040	6.070	6.180	6.000	6.110	2,496,200	15,086,079	6.0436	6.040	6.070	6.180	6.000	6.110	2,496,200	6.0436	-1.63%
2021-09-29	6.140	6.170	6.195	5.990	6.200	3,779,800	22,896,129	6.0575	6.140	6.170	6.195	5.990	6.200	3,779,800	6.0575	-1.05%
2021-09-28	6.205	6.180	6.220	6.090	6.245	3,166,000	19,586,921	6.1866	6.205	6.180	6.220	6.090	6.245	3,166,000	6.1866	1.89%
2021-09-27	6.090	6.060	6.090	6.050	6.200	4,692,800	28,695,036	6.1147	6.090	6.060	6.090	6.050	6.200	4,692,800	6.1147	-0.33%
2021-09-24	6.110	6.110	6.130	6.085	6.295	4,095,600	25,331,727	6.1851	6.110	6.110	6.130	6.085	6.295	4,095,600	6.1851	-2.55%
2021-09-23	6.270	6.270	6.280	6.220	6.420	3,396,000	21,445,185	6.3148	6.270	6.270	6.280	6.220	6.420	3,396,000	6.3148	0.64%
2021-09-21	6.230	6.225	6.230	6.105	6.245	2,685,748	16,605,418	6.1828	6.230	6.225	6.230	6.105	6.245	2,685,748	6.1828	-0.24%
2021-09-20	6.245	6.230	6.245	6.130	6.400	3,849,600	23,880,186	6.2033	6.245	6.230	6.245	6.130	6.400	3,849,600	6.2033	-2.65%
2021-09-17	6.415	6.410	6.415	6.190	6.435	2,708,600	17,167,137	6.3380	6.415	6.410	6.415	6.190	6.435	2,708,600	6.3380	3.55%
2021-09-16	6.195	6.195	6.220	6.135	6.310	5,536,400	34,326,379	6.2001	6.195	6.195	6.220	6.135	6.310	5,536,400	6.2001	-0.96%
2021-09-15	6.255	6.250	6.260	6.255	6.480	3,706,400	23,429,727	6.3214	6.255	6.250	6.260	6.255	6.480	3,706,400	6.3214	-3.02%
2021-09-14	6.450	6.450	6.500	6.420	6.590	1,966,200	12,740,102	6.4796	6.450	6.450	6.500	6.420	6.590	1,966,200	6.4796	-1.60%
2021-09-13	6.555	6.555	6.600	6.475	6.705	4,169,025	27,264,951	6.5399	6.555	6.555	6.600	6.475	6.705	4,169,025	6.5399	-2.31%
2021-09-10	6.710	6.705	6.720	6.570	6.715	3,296,000	22,006,135	6.6766	6.710	6.705	6.720	6.570	6.715	3,296,000	6.6766	2.91%
2021-09-09	6.520	6.515	6.520	6.510	6.790	3,898,400	25,812,743	6.6214	6.520	6.515	6.520	6.510	6.790	3,898,400	6.6214	-4.26%
2021-09-08	6.810	6.805	6.845	6.775	6.915	2,615,200	17,887,279	6.8397	6.810	6.805	6.845	6.775	6.915	2,615,200	6.8397	-0.66%
2021-09-07	6.855	6.850	6.860	6.780	6.905	3,332,089	22,856,504	6.8595	6.855	6.850	6.860	6.780	6.905	3,332,089	6.8595	1.63%
2021-09-06	6.745	6.730	6.750	6.575	6.755	1,696,000	11,377,136	6.7082	6.745	6.730	6.750	6.575	6.755	1,696,000	6.7082	0.75%
2021-09-03	6.695	6.695	6.700	6.645	6.770	4,261,000	28,502,515	6.6892	6.695	6.695	6.700	6.645	6.770	4,261,000	6.6892	-1.11%
2021-09-02	6.770	6.770	6.775	6.715	6.870	4,886,000	33,151,847	6.7851	6.770	6.770	6.775	6.715	6.870	4,886,000	6.7851	1.80%
2021-09-01	6.650	6.640	6.660	6.540	6.725	6,562,200	43,591,521	6.6428	6.650	6.640	6.660	6.540	6.725	6,562,200	6.6428	1.68%
2021-08-31	6.540	6.530	6.550	6.270	6.540	12,053,800	76,932,645	6.3824	6.540	6.530	6.550	6.270	6.540	12,053,800	6.3824	2.75%
2021-08-30	6.365	6.350	6.370	6.255	6.395	4,310,400	27,301,101	6.3338	6.365	6.350	6.370	6.255	6.395	4,310,400	6.3338	1.11%
2021-08-27	6.295	6.295	6.310	6.250	6.425	3,138,800	19,845,054	6.3225	6.295	6.295	6.310	6.250	6.425	3,138,800	6.3225	-0.08%
2021-08-26	6.300	6.300	6.315	6.230	6.490	3,591,200	22,734,667	6.3307	6.300	6.300	6.315	6.230	6.490	3,591,200	6.3307	-1.56%
2021-08-25	6.400	6.400	6.420	6.375	6.630	7,813,400	50,714,915	6.4908	6.400	6.400	6.420	6.375	6.630	7,813,400	6.4908	0.00%
2021-08-24	6.400	6.400	6.450	6.050	6.450	8,130,800	51,199,389	6.2970	6.400	6.400	6.450	6.050	6.450	8,130,800	6.2970	7.11%
2021-08-23	5.975	5.960	5.975	5.960	6.130	6,019,400	36,383,478	6.0444	5.975	5.960	5.975	5.960	6.130	6,019,400	6.0444	1.96%
2021-08-20	5.860	5.850	5.860	5.755	6.000	13,958,789	82,003,089	5.8747	5.860	5.850	5.860	5.755	6.000	13,958,789	5.8747	-2.41%
2021-08-19	6.005	6.000	6.005	5.980	6.215	6,437,400	39,201,251	6.0896	6.005	6.000	6.005	5.980	6.215	6,437,400	6.0896	-2.83%
2021-08-18	6.180	6.175	6.180	6.170	6.270	4,626,000	28,680,943	6.1999	6.180	6.175	6.180	6.170	6.270	4,626,000	6.1999	-0.64%
2021-08-17	6.220	6.185	6.220	6.165	6.380	3,329,600	20,756,562	6.2340	6.220	6.185	6.220	6.165	6.380	3,329,600	6.2340	-2.51%
2021-08-16	6.380	6.370	6.380	6.370	6.535	3,022,600	19,423,996	6.4263	6.380	6.370	6.380	6.370	6.535	3,022,600	6.4263	-2.45%
2021-08-13	6.540	6.540	6.565	6.505	6.640	2,154,000	14,116,145	6.5535	6.540	6.540	6.565	6.505	6.640	2,154,000	6.5535	-1.95%
2021-08-12	6.670	6.670	6.700	6.650	6.790	1,132,600	7,604,857	6.7145	6.670	6.670	6.700	6.650	6.790	1,132,600	6.7145	-1.55%
2021-08-11	6.775	6.775	6.790	6.730	6.840	4,365,800	29,638,647	6.7888	6.775	6.775	6.790	6.730	6.840	4,365,800	6.7888	-0.29%
2021-08-10	6.795	6.785	6.795	6.650	6.800	3,576,800	24,085,489	6.7338	6.795	6.785	6.795	6.650	6.800	3,576,800	6.7338	2.57%
2021-08-09	6.625	6.615	6.625	6.535	6.720	3,259,200	21,607,348	6.6296	6.625	6.615	6.625	6.535	6.720	3,259,200	6.6296	-0.75%
2021-08-06	6.675	6.675	6.680	6.620	6.720	4,536,783	30,310,812	6.6811	6.675	6.675	6.680	6.620	6.720	4,536,783	6.6811	-0.15%
2021-08-05	6.685	6.680	6.685	6.655	6.905	3,507,600	23,734,120	6.7665	6.685	6.680	6.685	6.655	6.905	3,507,600	6.7665	-2.12%
2021-08-04	6.830	6.815	6.830	6.585	6.905	4,823,254	32,627,004	6.7645	6.830	6.815	6.830	6.585	6.905	4,823,254	6.7645	3.09%
2021-08-03	6.625	6.625	6.665	6.535	6.800	6,073,800	40,367,885	6.6462	6.625	6.625	6.665	6.535	6.800	6,073,800	6.6462	-2.00%
2021-08-02	6.760	6.760	6.800	6.650	6.795	4,786,000	32,195,364	6.7270	6.760	6.760	6.800	6.650	6.795	4,786,000	6.7270	0.07%
2021-07-30	6.755	6.740	6.800	6.595	6.880	5,974,200	39,961,313	6.6890	6.755	6.740	6.800	6.595	6.880	5,974,200	6.6890	-2.31%
2021-07-29	6.915	6.900	6.915	6.710	6.930	10,208,400	69,780,630	6.8356	6.915	6.900	6.915	6.710	6.930	10,208,400	6.8356	7.88%
2021-07-28	6.410	6.395	6.410	6.185	6.475	10,757,600	67,895,088	6.3114	6.410	6.395	6.410	6.185	6.475	10,757,600	6.3114	2.97%
2021-07-27	6.225	6.225	6.350	6.105	6.745	22,238,390	141,628,259	6.3686	6.225	6.225	6.350	6.105	6.745	22,238,390	6.3686	-7.85%
2021-07-26	6.755	6.745	6.885	6.730	7.100	12,736,600	87,439,829	6.8652	6.755	6.745	6.885	6.730	7.100	12,736,600	6.8652	-6.31%
2021-07-23	7.210	7.210	7.290	7.200	7.440	2,226,800	16,183,548	7.2676	7.210	7.210	7.290	7.200	7.440	2,226,800	7.2676	-3.09%
2021-07-22	7.440	7.430	7.455	7.380	7.450	1,255,841	9,312,907	7.4157	7.440	7.430	7.455	7.380	7.450	1,255,841	7.4157	2.06%
2021-07-21	7.290	7.280	7.310	7.250	7.360	1,327,200	9,698,064	7.3072	7.290	7.280	7.310	7.250	7.360	1,327,200	7.3072	0.07%
2021-07-20	7.285	7.285	7.350	7.240	7.450	2,066,200	15,106,924	7.3115	7.285	7.285	7.350	7.240	7.450	2,066,200	7.3115	-1.55%
2021-07-19	7.400	7.400	7.420	7.375	7.545	1,739,800	12,877,026	7.4014	7.400	7.400	7.420	7.375	7.545	1,739,800	7.4014	-2.57%
2021-07-16	7.595	7.580	7.600	7.555	7.635	1,331,600	10,107,216	7.5903	7.595	7.580	7.600	7.555	7.635	1,331,600	7.5903	-0.26%
2021-07-15	7.615	7.615	7.625	7.600	7.660	1,792,400	13,666,443	7.6247	7.615	7.615	7.625	7.600	7.660	1,792,400	7.6247	0.00%
2021-07-14	7.615	7.620	7.635	7.600	7.655	1,074,000	8,190,031	7.6257	7.615	7.620	7.635	7.600	7.655	1,074,000	7.6257	0.13%
2021-07-13	7.605	7.605	7.630	7.495	7.680	2,241,800	17,083,973	7.6206	7.605	7.605	7.630	7.495	7.680	2,241,800	7.6206	1.88%
2021-07-12	7.465	7.465	7.470	7.390	7.515	4,656,800	34,736,468	7.4593	7.465	7.465	7.470	7.390	7.515	4,656,800	7.4593	1.01%
2021-07-09	7.390	7.390	7.400	7.130	7.430	4,570,400	33,474,661	7.3242	7.390	7.390	7.400	7.130	7.430	4,570,400	7.3242	1.37%
2021-07-08	7.290	7.290	7.320	7.265	7.555	9,212,681	67,600,164	7.3377	7.290	7.290	7.320	7.265	7.555	9,212,681	7.3377	-3.51%
2021-07-07	7.555	7.550	7.600	7.480	7.605	2,277,600	17,141,162	7.5260	7.555	7.550	7.600	7.480	7.605	2,277,600	7.5260	-0.66%
2021-07-06	7.605	7.600	7.605	7.540	7.700	3,693,200	28,053,464	7.5960	7.605	7.600	7.605	7.540	7.700	3,693,200	7.5960	-1.23%
2021-07-05	7.700	7.680	7.700	7.640	7.875	5,041,600	38,857,309	7.7073	7.700	7.680	7.700	7.640	7.875	5,041,600	7.7073	-2.10%
2021-07-02	7.865	7.865	7.880	7.825	8.100	4,746,400	37,472,443	7.8949	7.865	7.865	7.880	7.825	8.100	4,746,400	7.8949	-3.08%
2021-06-30	8.115	8.105	8.125	8.105	8.210	739,400	6,012,502	8.1316	8.115	8.105	8.125	8.105	8.210	739,400	8.1316	-0.43%
2021-06-29	8.150	8.135	8.150	8.110	8.275	2,426,200	19,784,822	8.1547	8.150	8.135	8.150	8.110	8.275	2,426,200	8.1547	-0.79%
2021-06-28	8.215	8.205	8.215	8.185	8.265	2,056,400	16,881,178	8.2091	8.215	8.205	8.215	8.185	8.265	2,056,400	8.2091	0.31%
2021-06-25	8.190	8.185	8.190	8.030	8.195	3,574,400	29,091,605	8.1389	8.190	8.185	8.190	8.030	8.195	3,574,400	8.1389	2.50%
2021-06-24	7.990	7.990	8.000	7.965	8.040	1,508,800	12,075,304	8.0033	7.990	7.990	8.000	7.965	8.040	1,508,800	8.0033	0.13%
2021-06-23	7.980	7.960	7.990	7.775	7.990	1,294,800	10,244,837	7.9123	7.980	7.960	7.990	7.775	7.990	1,294,800	7.9123	2.70%
2021-06-22	7.770	7.770	7.775	7.770	7.910	1,890,066	14,767,544	7.8132	7.770	7.770	7.775	7.770	7.910	1,890,066	7.8132	-1.83%
2021-06-21	7.915	7.900	7.920	7.860	7.955	1,430,600	11,301,165	7.8996	7.915	7.900	7.920	7.860	7.955	1,430,600	7.8996	-0.81%
2021-06-18	7.980	7.975	7.990	7.860	8.030	1,302,800	10,408,390	7.9892	7.980	7.975	7.990	7.860	8.030	1,302,800	7.9892	1.72%
2021-06-17	7.845	7.835	7.845	7.730	7.850	1,005,600	7,860,492	7.8167	7.845	7.835	7.845	7.730	7.850	1,005,600	7.8167	0.58%
2021-06-16	7.800	7.795	7.800	7.795	7.970	2,678,800	20,937,611	7.8160	7.800	7.795	7.800	7.795	7.970	2,678,800	7.8160	-2.13%
2021-06-15	7.970	7.930	7.970	7.830	8.000	817,600	6,462,469	7.9042	7.970	7.930	7.970	7.830	8.000	817,600	7.9042	0.31%
2021-06-11	7.945	7.940	7.970	7.920	8.035	794,600	6,324,792	7.9597	7.945	7.940	7.970	7.920	8.035	794,600	7.9597	0.38%
2021-06-10	7.915	7.915	7.925	7.905	8.090	1,087,000	8,636,601	7.9454	7.915	7.915	7.925	7.905	8.090	1,087,000	7.9454	-0.25%
2021-06-09	7.935	7.935	7.950	7.895	7.965	1,170,600	9,281,825	7.9291	7.935	7.935	7.950	7.895	7.965	1,170,600	7.9291	0.00%
2021-06-08	7.935	7.925	7.935	7.910	8.060	1,584,600	12,628,086	7.9693	7.935	7.925	7.935	7.910	8.060	1,584,600	7.9693	-0.94%
2021-06-07	8.010	8.010	8.035	7.960	8.080	1,394,315	11,163,803	8.0067	8.010	8.010	8.035	7.960	8.080	1,394,315	8.0067	-0.37%
2021-06-04	8.040	8.040	8.060	8.025	8.150	1,356,400	10,938,201	8.0641	8.040	8.040	8.060	8.025	8.150	1,356,400	8.0641	-1.65%
2021-06-03	8.175	8.110	8.175	8.110	8.270	1,334,400	10,898,371	8.1672	8.175	8.110	8.175	8.110	8.270	1,334,400	8.1672	-0.06%
2021-06-02	8.180	8.180	8.190	8.165	8.300	2,228,400	18,302,960	8.2135	8.180	8.180	8.190	8.165	8.300	2,228,400	8.2135	-1.21%
2021-06-01	8.280	8.275	8.280	8.095	8.280	4,712,400	38,657,559	8.2034	8.280	8.275	8.280	8.095	8.280	4,712,400	8.2034	2.86%
2021-05-31	8.050	8.045	8.050	7.915	8.060	1,791,400	14,311,156	7.9888	8.050	8.045	8.050	7.915	8.060	1,791,400	7.9888	1.77%
2021-05-28	7.910	7.905	7.930	7.900	8.095	2,031,800	16,192,016	7.9693	7.910	7.905	7.930	7.900	8.095	2,031,800	7.9693	-1.86%
2021-05-27	8.060	8.060	8.080	8.000	8.080	870,600	7,006,437	8.0478	8.060	8.060	8.080	8.000	8.080	870,600	8.0478	0.44%
2021-05-26	8.025	8.020	8.025	7.970	8.055	2,905,461	23,302,719	8.0203	8.025	8.020	8.025	7.970	8.055	2,905,461	8.0203	0.63%
2021-05-25	7.975	7.975	7.990	7.825	7.990	2,323,600	18,393,770	7.9161	7.975	7.975	7.990	7.825	7.990	2,323,600	7.9161	1.59%
2021-05-24	7.850	7.850	7.860	7.770	7.970	1,761,125	13,795,208	7.8332	7.850	7.850	7.860	7.770	7.970	1,761,125	7.8332	-1.44%
2021-05-21	7.965	7.960	7.970	7.910	7.995	2,229,800	17,769,430	7.9691	7.965	7.960	7.970	7.910	7.995	2,229,800	7.9691	1.08%
2021-05-20	7.880	7.880	7.890	7.750	7.900	1,806,000	14,183,301	7.8534	7.880	7.880	7.890	7.750	7.900	1,806,000	7.8534	1.16%
2021-05-18	7.790	7.780	7.790	7.685	7.790	2,035,000	15,783,126	7.7558	7.790	7.780	7.790	7.685	7.790	2,035,000	7.7558	1.83%
2021-05-17	7.650	7.645	7.660	7.580	7.710	3,976,600	30,504,325	7.6710	7.650	7.645	7.660	7.580	7.710	3,976,600	7.6710	1.32%
2021-05-14	7.550	7.550	7.585	7.425	7.600	4,210,600	31,637,148	7.5137	7.550	7.550	7.585	7.425	7.600	4,210,600	7.5137	-0.66%
2021-05-13	7.600	7.585	7.600	7.580	7.720	5,202,800	39,698,978	7.6303	7.600	7.585	7.600	7.580	7.720	5,202,800	7.6303	-2.75%
2021-05-12	7.815	7.815	7.850	7.695	7.840	5,352,400	41,624,864	7.7769	7.815	7.815	7.850	7.695	7.840	5,352,400	7.7769	2.69%
2021-05-11	7.610	7.610	7.650	7.515	7.795	10,442,800	79,178,996	7.5822	7.610	7.610	7.650	7.515	7.795	10,442,800	7.5822	-3.12%
2021-05-10	7.855	7.850	7.870	7.820	8.030	5,167,800	40,739,838	7.8834	7.855	7.850	7.870	7.820	8.030	5,167,800	7.8834	-0.82%
2021-05-07	7.920	7.920	7.990	7.915	8.130	4,550,489	36,260,115	7.9684	7.920	7.920	7.990	7.915	8.130	4,550,489	7.9684	-1.98%
2021-05-06	8.080	8.075	8.090	8.030	8.190	1,803,200	14,594,033	8.0934	8.080	8.075	8.090	8.030	8.190	1,803,200	8.0934	0.19%
2021-05-05	8.065	8.065	8.120	8.065	8.195	2,648,241	21,442,031	8.0967	8.065	8.065	8.120	8.065	8.195	2,648,241	8.0967	-2.00%
2021-05-04	8.230	8.220	8.235	8.150	8.250	559,800	4,604,158	8.2246	8.230	8.220	8.235	8.150	8.250	559,800	8.2246	0.61%
2021-05-03	8.180	8.170	8.190	8.155	8.260	1,059,400	8,661,574	8.1759	8.180	8.170	8.190	8.155	8.260	1,059,400	8.1759	-0.91%
2021-04-30	8.255	8.255	8.265	8.255	8.450	2,464,600	20,442,010	8.2943	8.255	8.255	8.265	8.255	8.450	2,464,600	8.2943	-2.37%
2021-04-29	8.455	8.450	8.455	8.435	8.550	1,228,400	10,406,890	8.4719	8.455	8.450	8.455	8.435	8.550	1,228,400	8.4719	-0.18%
2021-04-28	8.470	8.455	8.480	8.445	8.510	893,200	7,568,128	8.4730	8.470	8.455	8.480	8.445	8.510	893,200	8.4730	0.18%
2021-04-27	8.455	8.440	8.465	8.395	8.520	1,041,400	8,799,471	8.4497	8.455	8.440	8.465	8.395	8.520	1,041,400	8.4497	0.30%
2021-04-26	8.430	8.415	8.430	8.415	8.560	3,259,326	27,687,491	8.4949	8.430	8.415	8.430	8.415	8.560	3,259,326	8.4949	0.12%
2021-04-23	8.420	8.410	8.420	8.225	8.450	4,151,000	34,820,227	8.3884	8.420	8.410	8.420	8.225	8.450	4,151,000	8.3884	2.37%
2021-04-22	8.225	8.200	8.225	8.160	8.270	1,342,000	11,022,389	8.2134	8.225	8.200	8.225	8.160	8.270	1,342,000	8.2134	0.86%
2021-04-21	8.155	8.145	8.160	8.070	8.230	2,204,600	17,908,080	8.1231	8.155	8.145	8.160	8.070	8.230	2,204,600	8.1231	-1.03%
2021-04-20	8.240	8.235	8.240	8.200	8.315	1,871,200	15,463,637	8.2640	8.240	8.235	8.240	8.200	8.315	1,871,200	8.2640	-0.72%
2021-04-19	8.300	8.290	8.300	8.095	8.350	2,743,000	22,723,105	8.2840	8.300	8.290	8.300	8.095	8.350	2,743,000	8.2840	1.22%
2021-04-16	8.200	8.185	8.200	8.075	8.210	2,549,000	20,781,416	8.1528	8.200	8.185	8.200	8.075	8.210	2,549,000	8.1528	1.30%
2021-04-15	8.095	8.095	8.140	7.990	8.145	2,065,000	16,632,810	8.0546	8.095	8.095	8.140	7.990	8.145	2,065,000	8.0546	-1.10%
2021-04-14	8.185	8.160	8.200	8.135	8.255	3,256,800	26,673,025	8.1899	8.185	8.160	8.200	8.135	8.255	3,256,800	8.1899	2.31%
2021-04-13	8.000	8.000	8.020	7.995	8.195	3,798,960	30,664,153	8.0717	8.000	8.000	8.020	7.995	8.195	3,798,960	8.0717	-1.54%
2021-04-12	8.125	8.125	8.130	8.115	8.340	3,865,660	31,600,193	8.1746	8.125	8.125	8.130	8.115	8.340	3,865,660	8.1746	-1.75%
2021-04-09	8.270	8.260	8.270	8.220	8.500	3,192,800	26,489,547	8.2967	8.270	8.260	8.270	8.220	8.500	3,192,800	8.2967	-1.72%
2021-04-08	8.415	8.400	8.420	8.300	8.480	2,517,400	21,220,072	8.4294	8.415	8.400	8.420	8.300	8.480	2,517,400	8.4294	0.30%
2021-04-07	8.390	8.390	8.400	8.375	8.620	3,634,400	30,737,907	8.4575	8.390	8.390	8.400	8.375	8.620	3,634,400	8.4575	-1.47%
2021-04-01	8.515	8.515	8.520	8.205	8.530	5,666,600	47,717,061	8.4208	8.515	8.515	8.520	8.205	8.530	5,666,600	8.4208	4.61%
2021-03-31	8.140	8.135	8.180	8.110	8.295	1,811,400	14,841,848	8.1936	8.140	8.135	8.180	8.110	8.295	1,811,400	8.1936	0.12%
2021-03-30	8.130	8.135	8.140	8.000	8.195	3,454,800	28,134,150	8.1435	8.130	8.135	8.140	8.000	8.195	3,454,800	8.1435	2.59%
2021-03-29	7.925	7.920	7.950	7.885	8.200	4,404,400	35,201,898	7.9924	7.925	7.920	7.950	7.885	8.200	4,404,400	7.9924	-1.98%
2021-03-26	8.085	8.080	8.085	7.940	8.185	4,420,200	35,633,901	8.0616	8.085	8.080	8.085	7.940	8.185	4,420,200	8.0616	2.34%
2021-03-25	7.900	7.900	7.910	7.645	7.975	8,711,200	68,365,846	7.8480	7.900	7.900	7.910	7.645	7.975	8,711,200	7.8480	-1.86%
2021-03-24	8.050	8.050	8.100	7.980	8.300	8,722,900	70,183,110	8.0458	8.050	8.050	8.100	7.980	8.300	8,722,900	8.0458	-2.66%
2021-03-23	8.270	8.270	8.295	8.200	8.620	4,714,600	39,105,446	8.2945	8.270	8.270	8.295	8.200	8.620	4,714,600	8.2945	-2.30%
2021-03-22	8.465	8.460	8.490	8.415	8.610	2,008,400	17,072,684	8.5006	8.465	8.460	8.490	8.415	8.610	2,008,400	8.5006	-0.18%
2021-03-19	8.480	8.470	8.500	8.360	8.560	4,154,669	35,069,134	8.4409	8.480	8.470	8.500	8.360	8.560	4,154,669	8.4409	-1.51%
2021-03-18	8.610	8.600	8.610	8.565	8.780	5,200,400	45,175,344	8.6869	8.610	8.600	8.610	8.565	8.780	5,200,400	8.6869	1.06%
2021-03-17	8.520	8.520	8.530	8.385	8.600	4,623,400	39,265,945	8.4929	8.520	8.520	8.530	8.385	8.600	4,623,400	8.4929	0.35%
2021-03-16	8.490	8.480	8.495	8.325	8.525	5,945,200	50,309,358	8.4622	8.490	8.480	8.495	8.325	8.525	5,945,200	8.4622	3.16%
2021-03-15	8.230	8.220	8.245	8.150	8.590	6,302,252	52,561,784	8.3402	8.230	8.220	8.245	8.150	8.590	6,302,252	8.3402	-2.55%
2021-03-12	8.445	8.445	8.450	8.405	8.845	9,367,000	80,763,926	8.6222	8.445	8.445	8.450	8.405	8.845	9,367,000	8.6222	-2.03%
2021-03-11	8.620	8.620	8.625	8.210	8.620	8,832,200	75,118,702	8.5051	8.620	8.620	8.625	8.210	8.620	8,832,200	8.5051	4.87%
2021-03-10	8.220	8.185	8.220	8.150	8.600	9,733,200	80,950,411	8.3169	8.220	8.185	8.220	8.150	8.600	9,733,200	8.3169	2.30%
2021-03-09	8.035	8.035	8.040	7.700	8.305	18,649,600	150,003,245	8.0432	8.035	8.035	8.040	7.700	8.305	18,649,600	8.0432	-0.56%
2021-03-08	8.080	8.080	8.100	8.030	8.780	16,667,710	136,947,962	8.2164	8.080	8.080	8.100	8.030	8.780	16,667,710	8.2164	-6.21%
2021-03-05	8.615	8.605	8.615	8.375	8.755	9,274,898	79,274,520	8.5472	8.615	8.605	8.615	8.375	8.755	9,274,898	8.5472	-2.60%
2021-03-04	8.845	8.845	8.850	8.800	9.235	10,189,000	90,774,180	8.9090	8.845	8.845	8.850	8.800	9.235	10,189,000	8.9090	-5.15%
2021-03-03	9.325	9.325	9.340	9.090	9.345	3,982,772	36,799,221	9.2396	9.325	9.325	9.340	9.090	9.345	3,982,772	9.2396	0.92%
2021-03-02	9.240	9.240	9.250	9.200	9.590	8,284,400	77,695,466	9.3785	9.240	9.240	9.250	9.200	9.590	8,284,400	9.3785	-0.22%
2021-03-01	9.260	9.260	9.270	9.130	9.290	9,170,600	84,563,035	9.2211	9.260	9.260	9.270	9.130	9.290	9,170,600	9.2211	2.95%
2021-02-26	8.995	8.950	8.995	8.930	9.255	17,233,200	155,300,471	9.0117	8.995	8.950	8.995	8.930	9.255	17,233,200	9.0117	-5.27%
2021-02-25	9.495	9.495	9.505	9.380	9.635	8,889,400	84,669,060	9.5247	9.495	9.495	9.505	9.380	9.635	8,889,400	9.5247	1.66%
2021-02-24	9.340	9.340	9.355	9.210	9.955	15,662,200	147,980,844	9.4483	9.340	9.340	9.355	9.210	9.955	15,662,200	9.4483	-5.32%
2021-02-23	9.865	9.860	9.865	9.630	9.965	9,606,999	94,621,693	9.8492	9.865	9.860	9.865	9.630	9.965	9,606,999	9.8492	-1.25%
2021-02-22	9.990	9.990	10.00	9.975	10.62	8,960,600	91,101,328	10.167	9.990	9.990	10.00	9.975	10.62	8,960,600	10.167	-4.86%
2021-02-19	10.50	10.50	10.51	10.20	10.53	5,818,600	60,525,514	10.402	10.50	10.50	10.51	10.20	10.53	5,818,600	10.402	-0.19%
2021-02-18	10.52	10.52	10.56	10.52	10.96	6,027,000	64,269,534	10.664	10.52	10.52	10.56	10.52	10.96	6,027,000	10.664	-3.66%
2021-02-17	10.92	10.92	10.93	10.53	10.92	3,609,800	38,874,318	10.769	10.92	10.92	10.93	10.53	10.92	3,609,800	10.769	2.34%
2021-02-16	10.67	10.65	10.67	10.50	10.77	7,649,700	81,516,705	10.656	10.67	10.65	10.67	10.50	10.77	7,649,700	10.656	3.39%
2021-02-11	10.32	10.32	10.33	10.05	10.34	3,556,600	36,284,886	10.202	10.32	10.32	10.33	10.05	10.34	3,556,600	10.202	1.67%
2021-02-10	10.15	10.15	10.17	9.955	10.18	4,624,600	46,821,597	10.125	10.15	10.15	10.17	9.955	10.18	4,624,600	10.124	2.37%
2021-02-09	9.915	9.915	9.920	9.760	9.940	2,154,400	21,266,374	9.8711	9.915	9.915	9.920	9.760	9.940	2,154,400	9.8711	1.90%
2021-02-08	9.730	9.725	9.730	9.715	9.915	3,618,600	35,394,738	9.7813	9.730	9.725	9.730	9.715	9.915	3,618,600	9.7813	-0.61%
2021-02-05	9.790	9.760	9.790	9.750	9.960	3,374,147	33,260,165	9.8574	9.790	9.760	9.790	9.750	9.960	3,374,147	9.8574	-0.66%
2021-02-04	9.855	9.855	9.870	9.660	10.17	5,659,000	55,690,394	9.8410	9.855	9.855	9.870	9.660	10.17	5,659,000	9.8410	-2.33%
2021-02-03	10.09	10.09	10.10	9.880	10.09	3,564,000	35,729,781	10.025	10.09	10.09	10.10	9.880	10.09	3,564,000	10.025	1.41%
2021-02-02	9.950	9.940	9.950	9.825	10.07	8,028,000	80,125,680	9.9808	9.950	9.940	9.950	9.825	10.07	8,028,000	9.9808	2.37%
2021-02-01	9.720	9.710	9.720	9.365	9.755	7,545,400	72,646,319	9.6279	9.720	9.710	9.720	9.365	9.755	7,545,400	9.6279	3.68%
2021-01-29	9.375	9.365	9.375	9.270	9.680	6,989,000	66,168,165	9.4675	9.375	9.365	9.375	9.270	9.680	6,989,000	9.4675	0.21%
2021-01-28	9.355	9.355	9.380	9.330	9.760	11,228,200	106,741,563	9.5066	9.355	9.355	9.380	9.330	9.760	11,228,200	9.5066	-4.78%
2021-01-27	9.825	9.810	9.825	9.610	10.04	8,195,200	80,396,852	9.8102	9.825	9.810	9.825	9.610	10.04	8,195,200	9.8102	-1.45%
2021-01-26	9.970	9.960	9.970	9.840	10.25	8,405,000	84,125,988	10.009	9.970	9.960	9.970	9.840	10.25	8,405,000	10.009	-2.06%
2021-01-25	10.18	10.18	10.19	9.830	10.20	9,808,600	98,747,955	10.068	10.18	10.18	10.19	9.830	10.20	9,808,600	10.067	4.36%
2021-01-22	9.755	9.705	9.755	9.695	9.930	4,621,735	45,301,949	9.8019	9.755	9.705	9.755	9.695	9.930	4,621,735	9.8019	-0.26%
2021-01-21	9.780	9.775	9.800	9.725	9.965	8,219,800	80,893,787	9.8413	9.780	9.775	9.800	9.725	9.965	8,219,800	9.8413	-0.61%
2021-01-20	9.840	9.840	9.850	9.410	9.860	14,322,600	138,499,106	9.6700	9.840	9.840	9.850	9.410	9.860	14,322,600	9.6700	5.24%
2021-01-19	9.350	9.350	9.355	9.205	9.520	12,672,800	118,852,504	9.3786	9.350	9.350	9.355	9.205	9.520	12,672,800	9.3786	2.86%
2021-01-18	9.090	9.080	9.090	8.675	9.090	4,870,600	43,768,663	8.9863	9.090	9.080	9.090	8.675	9.090	4,870,600	8.9863	3.77%
2021-01-15	8.760	8.740	8.800	8.640	8.900	4,036,200	35,280,845	8.7411	8.760	8.740	8.800	8.640	8.900	4,036,200	8.7411	-1.13%
2021-01-14	8.860	8.860	8.870	8.640	8.870	4,112,600	36,224,491	8.8082	8.860	8.860	8.870	8.640	8.870	4,112,600	8.8082	2.61%
2021-01-13	8.635	8.635	8.660	8.595	8.790	3,237,800	28,149,798	8.6941	8.635	8.635	8.660	8.595	8.790	3,237,800	8.6941	-0.63%
2021-01-12	8.690	8.675	8.690	8.610	8.735	1,568,000	13,621,830	8.6874	8.690	8.675	8.690	8.610	8.735	1,568,000	8.6874	0.40%
2021-01-11	8.655	8.640	8.660	8.600	8.810	3,919,400	34,158,840	8.7153	8.655	8.640	8.660	8.600	8.810	3,919,400	8.7153	0.52%
2021-01-08	8.610	8.595	8.610	8.440	8.680	2,869,310	24,626,102	8.5826	8.610	8.595	8.610	8.440	8.680	2,869,310	8.5826	2.68%
2021-01-07	8.385	8.380	8.385	8.300	8.610	5,310,200	44,439,612	8.3687	8.385	8.380	8.385	8.300	8.610	5,310,200	8.3687	-2.73%
2021-01-06	8.620	8.600	8.620	8.500	8.670	3,608,400	31,043,867	8.6032	8.620	8.600	8.620	8.500	8.670	3,608,400	8.6032	2.31%
2021-01-05	8.425	8.425	8.430	8.370	8.485	2,093,400	17,631,118	8.4222	8.425	8.425	8.430	8.370	8.485	2,093,400	8.4222	-0.59%
2021-01-04	8.475	8.470	8.485	8.350	8.525	2,707,000	22,936,444	8.4730	8.475	8.470	8.485	8.350	8.525	2,707,000	8.4730	1.01%
2020-12-31	8.390	8.350	8.400	8.315	8.430	1,961,600	16,431,188	8.3764	8.390	8.350	8.400	8.315	8.430	1,961,600	8.3764	1.21%
2020-12-30	8.290	8.280	8.300	8.065	8.300	3,792,000	31,133,237	8.2102	8.290	8.280	8.300	8.065	8.300	3,792,000	8.2102	3.69%
2020-12-29	7.995	7.990	8.000	7.925	8.065	2,622,200	20,975,811	7.9993	7.995	7.990	8.000	7.925	8.065	2,622,200	7.9993	2.17%
2020-12-28	7.825	7.805	7.825	7.790	8.180	8,997,800	71,079,097	7.8996	7.825	7.805	7.825	7.790	8.180	8,997,800	7.8996	-4.22%
2020-12-24	8.170	8.170	8.200	8.135	8.420	3,210,200	26,400,769	8.2240	8.170	8.170	8.200	8.135	8.420	3,210,200	8.2240	-2.97%
2020-12-23	8.420	8.400	8.420	8.200	8.460	4,393,000	36,781,806	8.3728	8.420	8.400	8.420	8.200	8.460	4,393,000	8.3728	3.44%
2020-12-22	8.140	8.130	8.150	8.090	8.235	3,220,400	26,269,811	8.1573	8.140	8.130	8.150	8.090	8.235	3,220,400	8.1573	-0.67%
2020-12-21	8.195	8.180	8.245	8.185	8.270	1,485,972	12,228,393	8.2292	8.195	8.180	8.245	8.185	8.270	1,485,972	8.2292	-0.55%
2020-12-18	8.240	8.230	8.250	8.225	8.330	706,200	5,844,462	8.2759	8.240	8.230	8.250	8.225	8.330	706,200	8.2759	-0.90%
2020-12-17	8.315	8.310	8.315	8.150	8.320	2,662,000	21,968,867	8.2528	8.315	8.310	8.315	8.150	8.320	2,662,000	8.2528	2.28%
2020-12-16	8.130	8.120	8.140	8.070	8.135	2,654,800	21,518,908	8.1057	8.130	8.120	8.140	8.070	8.135	2,654,800	8.1057	0.81%
2020-12-15	8.065	8.050	8.090	8.020	8.130	1,680,000	13,562,038	8.0726	8.065	8.050	8.090	8.020	8.130	1,680,000	8.0726	-0.80%
2020-12-14	8.130	8.120	8.130	8.015	8.135	2,078,400	16,819,041	8.0923	8.130	8.120	8.130	8.015	8.135	2,078,400	8.0923	0.31%
2020-12-11	8.105	8.110	8.130	8.040	8.135	1,470,000	11,887,629	8.0868	8.105	8.110	8.130	8.040	8.135	1,470,000	8.0868	0.93%
2020-12-10	8.030	8.010	8.040	7.960	8.030	2,261,200	18,091,266	8.0007	8.030	8.010	8.040	7.960	8.030	2,261,200	8.0007	-0.86%
2020-12-09	8.100	8.090	8.110	8.075	8.205	1,812,400	14,784,479	8.1574	8.100	8.090	8.110	8.075	8.205	1,812,400	8.1574	0.25%
2020-12-08	8.080	8.070	8.090	7.925	8.120	2,149,000	17,310,639	8.0552	8.080	8.070	8.090	7.925	8.120	2,149,000	8.0552	1.64%
2020-12-07	7.950	7.900	7.970	7.850	8.020	4,149,946	32,869,202	7.9204	7.950	7.900	7.970	7.850	8.020	4,149,946	7.9204	-0.50%
2020-12-04	7.990	7.985	7.990	7.925	8.000	1,769,200	14,095,913	7.9674	7.990	7.985	7.990	7.925	8.000	1,769,200	7.9674	0.76%
2020-12-03	7.930	7.930	7.945	7.870	7.960	1,973,722	15,652,372	7.9304	7.930	7.930	7.945	7.870	7.960	1,973,722	7.9304	0.89%
2020-12-02	7.860	7.855	7.900	7.810	7.980	2,269,400	17,881,642	7.8795	7.860	7.855	7.900	7.810	7.980	2,269,400	7.8795	-1.44%
2020-12-01	7.975	7.965	8.080	7.960	8.065	2,021,000	16,194,002	8.0129	7.975	7.965	8.080	7.960	8.065	2,021,000	8.0129	-0.62%
2020-11-30	8.025	8.025	8.090	8.010	8.140	1,382,740	11,182,482	8.0872	8.025	8.025	8.090	8.010	8.140	1,382,740	8.0872	-0.99%
2020-11-27	8.105	8.100	8.105	8.050	8.135	1,017,600	8,235,793	8.0934	8.105	8.100	8.105	8.050	8.135	1,017,600	8.0934	0.81%
2020-11-26	8.040	8.020	8.040	7.945	8.045	1,164,600	9,314,060	7.9976	8.040	8.020	8.040	7.945	8.045	1,164,600	7.9976	1.45%
2020-11-25	7.925	7.915	7.925	7.875	8.170	2,388,000	19,036,732	7.9718	7.925	7.915	7.925	7.875	8.170	2,388,000	7.9718	-2.28%
2020-11-24	8.110	8.100	8.110	8.045	8.165	1,548,200	12,552,029	8.1075	8.110	8.100	8.110	8.045	8.165	1,548,200	8.1075	0.12%
2020-11-23	8.100	8.080	8.100	8.040	8.105	1,967,800	15,877,680	8.0687	8.100	8.080	8.100	8.040	8.105	1,967,800	8.0687	1.50%
2020-11-20	7.980	7.980	8.000	7.920	8.040	1,511,913	12,095,272	8.0000	7.980	7.980	8.000	7.920	8.040	1,511,913	8.0000	1.01%
2020-11-19	7.900	7.890	7.900	7.800	7.945	712,600	5,606,389	7.8675	7.900	7.890	7.900	7.800	7.945	712,600	7.8675	-0.75%
2020-11-18	7.960	7.945	7.970	7.900	7.995	1,387,800	11,040,928	7.9557	7.960	7.945	7.970	7.900	7.995	1,387,800	7.9557	0.32%
2020-11-17	7.935	7.930	7.935	7.850	8.040	1,693,400	13,416,417	7.9228	7.935	7.930	7.935	7.850	8.040	1,693,400	7.9228	-1.55%
2020-11-16	8.060	8.060	8.065	7.910	8.080	2,724,400	21,845,940	8.0186	8.060	8.060	8.065	7.910	8.080	2,724,400	8.0186	2.03%
2020-11-13	7.900	7.900	7.930	7.735	7.945	2,291,600	18,070,183	7.8854	7.900	7.900	7.930	7.735	7.945	2,291,600	7.8854	2.33%
2020-11-12	7.720	7.700	7.720	7.655	7.825	4,140,400	32,082,642	7.7487	7.720	7.700	7.720	7.655	7.825	4,140,400	7.7487	2.93%
2020-11-11	7.500	7.500	7.600	7.485	7.825	8,325,400	63,346,616	7.6088	7.500	7.500	7.600	7.485	7.825	8,325,400	7.6088	-5.84%
2020-11-10	7.965	7.970	8.015	7.870	8.370	6,682,200	53,545,053	8.0131	7.965	7.970	8.015	7.870	8.370	6,682,200	8.0131	-5.18%
2020-11-09	8.400	8.370	8.400	8.200	8.500	2,816,200	23,725,134	8.4245	8.400	8.370	8.400	8.200	8.500	2,816,200	8.4245	3.77%
2020-11-06	8.095	8.095	8.100	8.000	8.205	2,281,810	18,455,628	8.0882	8.095	8.095	8.100	8.000	8.205	2,281,810	8.0882	-0.37%
2020-11-05	8.125	8.125	8.130	7.900	8.150	3,315,600	26,862,434	8.1018	8.125	8.125	8.130	7.900	8.150	3,315,600	8.1018	5.04%
2020-11-04	7.735	7.735	7.750	7.585	7.800	886,200	6,816,832	7.6922	7.735	7.735	7.750	7.585	7.800	886,200	7.6922	0.19%
2020-11-03	7.720	7.700	7.730	7.635	7.760	1,070,000	8,265,247	7.7245	7.720	7.700	7.730	7.635	7.760	1,070,000	7.7245	1.25%
2020-11-02	7.625	7.580	7.625	7.475	7.625	1,635,600	12,355,484	7.5541	7.625	7.580	7.625	7.475	7.625	1,635,600	7.5541	1.06%
2020-10-30	7.545	7.520	7.545	7.505	7.760	1,637,600	12,453,642	7.6048	7.545	7.520	7.545	7.505	7.760	1,637,600	7.6048	-1.57%
2020-10-29	7.665	7.665	7.700	7.485	7.715	872,200	6,636,998	7.6095	7.665	7.665	7.700	7.485	7.715	872,200	7.6095	0.46%
2020-10-28	7.630	7.630	7.635	7.520	7.685	651,000	4,964,308	7.6257	7.630	7.630	7.635	7.520	7.685	651,000	7.6257	1.26%
2020-10-27	7.535	7.530	7.545	7.460	7.600	590,800	4,446,969	7.5270	7.535	7.530	7.545	7.460	7.600	590,800	7.5270	0.67%
2020-10-23	7.485	7.480	7.485	7.460	7.610	1,008,561	7,579,422	7.5151	7.485	7.480	7.485	7.460	7.610	1,008,561	7.5151	-1.64%
2020-10-22	7.610	7.590	7.605	7.510	7.630	653,000	4,949,578	7.5798	7.610	7.590	7.605	7.510	7.630	653,000	7.5798	-0.33%
2020-10-21	7.635	7.630	7.660	7.615	7.730	1,772,600	13,565,267	7.6528	7.635	7.630	7.660	7.615	7.730	1,772,600	7.6528	0.00%
2020-10-20	7.635	7.620	7.640	7.515	7.640	873,400	6,632,358	7.5937	7.635	7.620	7.640	7.515	7.640	873,400	7.5937	0.99%
2020-10-19	7.560	7.570	7.575	7.555	7.710	701,200	5,327,998	7.5984	7.560	7.570	7.575	7.555	7.710	701,200	7.5984	-0.53%
2020-10-16	7.600	7.600	7.640	7.540	7.670	1,103,200	8,395,143	7.6098	7.600	7.600	7.640	7.540	7.670	1,103,200	7.6098	0.80%
2020-10-15	7.540	7.540	7.560	7.505	7.785	1,704,600	12,962,362	7.6043	7.540	7.540	7.560	7.505	7.785	1,704,600	7.6043	-3.15%
2020-10-14	7.785	7.775	7.785	7.720	7.805	1,631,200	12,675,495	7.7707	7.785	7.775	7.785	7.720	7.805	1,631,200	7.7707	0.78%
2020-10-12	7.725	7.720	7.725	7.500	7.740	3,097,600	23,832,615	7.6939	7.725	7.720	7.725	7.500	7.740	3,097,600	7.6939	3.00%
2020-10-09	7.500	7.490	7.500	7.465	7.585	954,492	7,190,903	7.5337	7.500	7.490	7.500	7.465	7.585	954,492	7.5337	0.00%
2020-10-08	7.500	7.490	7.500	7.450	7.515	2,247,600	16,811,178	7.4796	7.500	7.490	7.500	7.450	7.515	2,247,600	7.4796	0.40%
2020-10-07	7.470	7.470	7.480	7.310	7.490	1,601,400	11,874,708	7.4152	7.470	7.470	7.480	7.310	7.490	1,601,400	7.4152	1.91%
2020-10-06	7.330	7.320	7.330	7.150	7.355	1,553,400	11,364,502	7.3159	7.330	7.320	7.330	7.150	7.355	1,553,400	7.3159	2.88%
2020-10-05	7.125	7.090	7.125	7.070	7.230	1,042,000	7,402,552	7.1042	7.125	7.090	7.125	7.070	7.230	1,042,000	7.1042	0.35%
2020-09-30	7.100	7.090	7.115	7.000	7.165	1,557,400	11,087,490	7.1192	7.100	7.090	7.115	7.000	7.165	1,557,400	7.1192	1.43%
2020-09-29	7.000	7.000	7.060	6.990	7.085	1,472,800	10,359,678	7.0340	7.000	7.000	7.060	6.990	7.085	1,472,800	7.0340	-0.07%
2020-09-28	7.005	7.000	7.010	6.920	7.025	1,213,000	8,467,898	6.9810	7.005	7.000	7.010	6.920	7.025	1,213,000	6.9810	0.86%
2020-09-25	6.945	6.930	6.945	6.900	7.200	2,801,800	19,593,625	6.9932	6.945	6.930	6.945	6.900	7.200	2,801,800	6.9932	-2.11%
2020-09-24	7.095	7.095	7.100	7.070	7.295	1,611,400	11,462,122	7.1131	7.095	7.095	7.100	7.070	7.295	1,611,400	7.1131	-2.87%
2020-09-23	7.305	7.285	7.315	7.260	7.345	390,600	2,854,846	7.3089	7.305	7.285	7.315	7.260	7.345	390,600	7.3089	0.97%
2020-09-22	7.235	7.235	7.295	7.180	7.325	1,048,600	7,615,735	7.2628	7.235	7.235	7.295	7.180	7.325	1,048,600	7.2628	0.49%
2020-09-21	7.200	7.200	7.230	7.200	7.440	1,154,112	8,409,817	7.2868	7.200	7.200	7.230	7.200	7.440	1,154,112	7.2868	-2.24%
2020-09-18	7.365	7.365	7.380	7.260	7.390	871,800	6,396,578	7.3372	7.365	7.365	7.380	7.260	7.390	871,800	7.3372	0.89%
2020-09-17	7.300	7.300	7.320	7.260	7.440	994,800	7,295,024	7.3332	7.300	7.300	7.320	7.260	7.440	994,800	7.3332	-1.88%
2020-09-16	7.440	7.430	7.455	7.400	7.480	2,587,000	19,259,837	7.4449	7.440	7.430	7.455	7.400	7.480	2,587,000	7.4449	1.02%
2020-09-15	7.365	7.365	7.375	7.305	7.390	954,400	7,025,599	7.3613	7.365	7.365	7.375	7.305	7.390	954,400	7.3613	0.20%
2020-09-14	7.350	7.350	7.355	7.220	7.360	2,886,600	21,148,027	7.3263	7.350	7.350	7.355	7.220	7.360	2,886,600	7.3263	2.01%
2020-09-11	7.205	7.200	7.205	7.005	7.215	2,063,400	14,692,890	7.1207	7.205	7.200	7.205	7.005	7.215	2,063,400	7.1207	2.42%
2020-09-10	7.035	7.040	7.045	7.030	7.220	2,968,400	21,155,894	7.1270	7.035	7.040	7.045	7.030	7.220	2,968,400	7.1270	0.00%
2020-09-09	7.035	7.035	7.065	6.930	7.105	3,054,200	21,392,358	7.0042	7.035	7.035	7.065	6.930	7.105	3,054,200	7.0042	-1.61%
2020-09-08	7.150	7.150	7.160	7.040	7.375	3,131,400	22,487,731	7.1814	7.150	7.150	7.160	7.040	7.375	3,131,400	7.1814	-1.99%
2020-09-07	7.295	7.290	7.295	7.260	7.700	10,931,955	80,686,665	7.3808	7.295	7.290	7.295	7.260	7.700	10,931,955	7.3808	-4.89%
2020-09-04	7.670	7.660	7.670	7.355	7.720	21,818,600	167,024,117	7.6551	7.670	7.660	7.670	7.355	7.720	21,818,600	7.6551