Prices and Webb-site Total Returns

Fubon Hang Seng Shanghai-Shenzhen-Hong Kong (Selected Corporations) High Dividend Yield Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03190	2022-07-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	17.00	17.00	17.05	16.80	17.05	398,116	6,747,459	16.949	17.00	17.00	17.05	16.80	17.05	398,116	16.948	0.95%
2026-02-02	16.84	16.80	16.87	16.72	17.22	770,574	13,005,349	16.878	16.84	16.80	16.87	16.72	17.22	770,574	16.877	-2.21%
2026-01-30	17.22	17.20	17.23	17.20	17.74	268,034	4,645,590	17.332	17.22	17.20	17.23	17.20	17.74	268,034	17.332	-2.71%
2026-01-29	17.70	17.70	17.74	17.41	17.74	332,200	5,863,016	17.649	17.70	17.70	17.74	17.41	17.74	332,200	17.649	0.91%
2026-01-28	17.54	17.53	17.54	17.17	17.60	488,710	8,543,451	17.482	17.54	17.53	17.54	17.17	17.60	488,710	17.482	2.99%
2026-01-27	17.03	17.03	17.06	17.00	17.18	262,800	4,485,880	17.070	17.03	17.03	17.06	17.00	17.18	262,800	17.070	0.06%
2026-01-26	17.02	17.00	17.10	16.90	17.12	161,712	2,749,892	17.005	17.02	17.00	17.10	16.90	17.12	161,712	17.005	1.01%
2026-01-23	16.85	16.93	16.99	16.85	17.05	358,200	6,056,302	16.908	16.85	16.93	16.99	16.85	17.05	358,200	16.908	-0.59%
2026-01-22	16.95	16.93	16.95	16.87	17.04	171,610	2,913,093	16.975	16.95	16.93	16.95	16.87	17.04	171,610	16.975	0.47%
2026-01-21	16.87	16.85	16.90	16.82	16.95	147,600	2,492,544	16.887	16.87	16.85	16.90	16.82	16.95	147,600	16.887	-0.18%
2026-01-20	16.90	16.90	16.92	16.70	16.94	236,962	3,987,135	16.826	16.90	16.90	16.92	16.70	16.94	236,962	16.826	0.30%
2026-01-19	16.85	16.82	16.89	16.78	16.94	288,256	4,856,672	16.849	16.85	16.82	16.89	16.78	16.94	288,256	16.848	0.00%
2026-01-16	16.85	16.82	16.85	16.81	17.09	273,382	4,629,904	16.936	16.85	16.82	16.85	16.81	17.09	273,382	16.936	-0.71%
2026-01-15	16.97	16.90	16.97	16.88	17.10	187,400	3,183,798	16.989	16.97	16.90	16.97	16.88	17.10	187,400	16.989	0.30%
2026-01-14	16.92	16.92	16.94	16.86	16.96	225,400	3,812,510	16.914	16.92	16.92	16.94	16.86	16.96	225,400	16.914	0.12%
2026-01-13	16.90	16.88	16.90	16.80	17.00	196,600	3,328,842	16.932	16.90	16.88	16.90	16.80	17.00	196,600	16.932	1.81%
2026-01-09	16.60	16.56	16.60	16.50	16.64	117,474	1,947,317	16.577	16.60	16.56	16.60	16.50	16.64	117,474	16.577	0.61%
2026-01-08	16.50	16.49	16.54	16.43	16.63	217,463	3,585,476	16.488	16.50	16.49	16.54	16.43	16.63	217,463	16.488	-0.78%
2026-01-07	16.63	16.60	16.65	16.59	16.67	153,744	2,555,941	16.625	16.63	16.60	16.65	16.59	16.67	153,744	16.625	0.18%
2026-01-06	16.60	16.57	16.60	16.39	16.63	369,270	6,124,846	16.586	16.60	16.57	16.60	16.39	16.63	369,270	16.586	1.34%
2026-01-05	16.38	16.39	16.40	16.33	16.70	441,810	7,270,489	16.456	16.38	16.39	16.40	16.33	16.70	441,810	16.456	0.24%
2025-12-31	16.34	16.32	16.34	16.32	16.45	120,600	1,974,296	16.371	16.34	16.32	16.34	16.32	16.45	120,600	16.371	-0.37%
2025-12-30	16.40	16.40	16.48	16.21	16.48	130,400	2,136,042	16.381	16.40	16.40	16.48	16.21	16.48	130,400	16.381	0.86%
2025-12-29	16.26	16.26	16.32	16.22	16.50	232,400	3,794,402	16.327	16.26	16.26	16.32	16.22	16.50	232,400	16.327	-0.79%
2025-12-24	16.39	16.37	16.50	16.30	16.39	77,600	1,269,816	16.364	16.39	16.37	16.50	16.30	16.39	77,600	16.364	0.06%
2025-12-23	16.38	16.33	16.40	16.31	16.55	180,000	2,957,064	16.428	16.38	16.33	16.40	16.31	16.55	180,000	16.428	0.00%
2025-12-22	16.38	16.35	16.40	16.30	16.50	133,600	2,184,233	16.349	16.38	16.35	16.40	16.30	16.50	133,600	16.349	0.18%
2025-12-19	16.50	16.51	16.55	16.34	16.56	296,789	4,890,100	16.477	16.35	16.36	16.40	16.19	16.41	299,512	16.327	0.18%
2025-12-18	16.47	16.48	16.58	16.33	16.51	213,200	3,506,068	16.445	16.32	16.33	16.43	16.18	16.36	215,156	16.295	0.86%
2025-12-17	16.33	16.32	16.39	16.22	16.39	293,800	4,791,790	16.310	16.18	16.17	16.24	16.07	16.24	296,495	16.161	0.31%
2025-12-16	16.28	16.28	16.30	16.22	16.51	542,174	8,835,847	16.297	16.13	16.13	16.15	16.07	16.36	547,148	16.149	-1.39%
2025-12-15	16.51	16.51	16.70	16.48	16.66	287,400	4,748,188	16.521	16.36	16.36	16.55	16.33	16.51	290,037	16.371	-0.54%
2025-12-12	16.60	16.60	16.66	16.58	16.67	220,320	3,661,543	16.619	16.45	16.45	16.51	16.43	16.52	222,341	16.468	0.85%
2025-12-11	16.46	16.49	16.50	16.45	16.67	192,000	3,175,394	16.539	16.31	16.34	16.35	16.30	16.52	193,761	16.388	-0.18%
2025-12-10	16.49	16.48	16.70	16.42	16.57	339,200	5,582,496	16.458	16.34	16.33	16.55	16.27	16.42	342,312	16.308	-0.18%
2025-12-09	16.52	16.51	16.60	16.51	16.76	450,824	7,471,394	16.573	16.37	16.36	16.45	16.36	16.61	454,960	16.422	-0.96%
2025-12-08	16.68	16.73	17.00	16.68	16.99	733,400	12,290,912	16.759	16.53	16.58	16.85	16.53	16.84	740,128	16.606	-1.71%
2025-12-05	16.97	16.97	16.99	16.86	16.97	117,187	1,981,708	16.911	16.82	16.82	16.84	16.71	16.82	118,262	16.757	0.18%
2025-12-04	16.94	16.91	16.94	16.83	16.99	145,000	2,452,862	16.916	16.79	16.76	16.79	16.68	16.84	146,330	16.763	0.30%
2025-12-03	16.89	16.86	16.91	16.83	17.20	203,400	3,440,456	16.915	16.74	16.71	16.76	16.68	17.04	205,266	16.761	-0.18%
2025-12-02	16.92	16.94	16.95	16.85	16.98	109,200	1,847,218	16.916	16.77	16.79	16.80	16.70	16.83	110,202	16.762	0.77%
2025-12-01	16.79	16.73	16.80	16.71	16.85	160,600	2,692,102	16.763	16.64	16.58	16.65	16.56	16.70	162,073	16.610	0.48%
2025-11-28	16.71	16.67	16.72	16.61	16.79	119,200	1,989,652	16.692	16.56	16.52	16.57	16.46	16.64	120,294	16.540	-0.48%
2025-11-27	16.79	16.70	16.90	16.71	16.86	208,600	3,498,868	16.773	16.64	16.55	16.75	16.56	16.71	210,514	16.621	0.72%
2025-11-26	16.67	16.66	16.82	16.67	16.82	114,200	1,908,996	16.716	16.52	16.51	16.67	16.52	16.67	115,248	16.564	-0.54%
2025-11-25	16.76	16.70	16.79	16.68	16.80	90,200	1,511,254	16.755	16.61	16.55	16.64	16.53	16.65	91,028	16.602	1.09%
2025-11-24	16.58	16.58	16.60	16.43	16.63	251,522	4,159,904	16.539	16.43	16.43	16.45	16.28	16.48	253,830	16.389	0.55%
2025-11-21	16.49	16.48	16.50	16.49	16.90	471,944	7,819,449	16.569	16.34	16.33	16.35	16.34	16.75	476,274	16.418	-1.96%
2025-11-20	16.82	16.82	16.85	16.76	17.03	244,800	4,134,866	16.891	16.67	16.67	16.70	16.61	16.88	247,046	16.737	-0.47%
2025-11-19	16.90	16.90	16.91	16.80	16.97	205,600	3,474,678	16.900	16.75	16.75	16.76	16.65	16.82	207,486	16.747	0.60%
2025-11-18	16.80	16.79	16.82	16.75	17.15	497,000	8,373,468	16.848	16.65	16.64	16.67	16.60	16.99	501,560	16.695	-2.27%
2025-11-17	17.19	17.15	17.20	17.10	17.27	430,200	7,380,330	17.156	17.03	16.99	17.04	16.94	17.11	434,147	17.000	-0.46%
2025-11-14	17.27	17.27	17.32	17.20	17.45	254,400	4,407,196	17.324	17.11	17.11	17.16	17.04	17.29	256,734	17.166	-1.26%
2025-11-13	17.49	17.46	17.50	17.36	17.50	233,200	4,061,864	17.418	17.33	17.30	17.34	17.20	17.34	235,339	17.260	0.00%
2025-11-12	17.49	17.49	17.50	17.15	17.52	292,848	5,095,305	17.399	17.33	17.33	17.34	16.99	17.36	295,535	17.241	1.98%
2025-11-11	17.15	17.15	17.18	17.00	17.20	236,950	4,049,786	17.091	16.99	16.99	17.02	16.85	17.04	239,124	16.936	0.12%
2025-11-10	17.13	17.10	17.15	16.91	17.14	484,400	8,253,242	17.038	16.97	16.94	16.99	16.76	16.98	488,844	16.883	1.30%
2025-11-07	16.91	16.88	16.94	16.85	16.96	295,266	4,992,422	16.908	16.76	16.73	16.79	16.70	16.81	297,975	16.755	0.30%
2025-11-06	16.86	16.85	16.86	16.64	16.89	393,000	6,606,780	16.811	16.71	16.70	16.71	16.49	16.74	396,606	16.658	2.18%
2025-11-05	16.50	16.50	16.58	16.32	16.55	234,400	3,849,238	16.422	16.35	16.35	16.43	16.17	16.40	236,550	16.272	-0.12%
2025-11-04	16.52	16.52	16.53	16.45	16.62	307,730	5,091,727	16.546	16.37	16.37	16.38	16.30	16.47	310,553	16.396	0.18%
2025-11-03	16.49	16.46	16.48	16.19	16.50	194,400	3,184,332	16.380	16.34	16.31	16.33	16.04	16.35	196,183	16.231	2.36%
2025-10-31	16.11	16.11	16.20	16.11	16.30	252,000	4,080,084	16.191	15.96	15.96	16.05	15.96	16.15	254,312	16.044	-1.17%
2025-10-30	16.30	16.30	16.33	16.20	16.40	328,600	5,366,214	16.331	16.15	16.15	16.18	16.05	16.25	331,615	16.182	0.62%
2025-10-28	16.20	16.20	16.26	16.17	16.50	431,800	7,016,240	16.249	16.05	16.05	16.11	16.02	16.35	435,761	16.101	-0.61%
2025-10-27	16.30	16.30	16.31	16.10	16.30	380,070	6,173,037	16.242	16.15	16.15	16.16	15.95	16.15	383,557	16.094	1.12%
2025-10-24	16.12	16.11	16.13	15.98	16.13	435,400	6,992,794	16.061	15.97	15.96	15.98	15.83	15.98	439,394	15.915	0.94%
2025-10-23	15.97	15.86	15.97	15.80	15.98	229,130	3,647,307	15.918	15.82	15.72	15.82	15.66	15.83	231,232	15.773	1.08%
2025-10-22	15.80	15.80	15.90	15.70	15.80	566,000	8,934,858	15.786	15.66	15.66	15.76	15.56	15.66	571,193	15.642	-0.19%
2025-10-21	15.83	15.83	15.85	15.82	15.92	59,000	936,522	15.873	15.69	15.69	15.71	15.68	15.78	59,541	15.729	0.00%
2025-10-20	15.83	15.80	15.85	15.66	15.83	163,254	2,574,392	15.769	15.69	15.66	15.71	15.52	15.69	164,752	15.626	1.67%
2025-10-17	15.57	15.55	15.60	15.54	15.85	183,800	2,869,510	15.612	15.43	15.41	15.46	15.40	15.71	185,486	15.470	-1.14%
2025-10-16	15.75	15.75	15.80	15.64	15.82	251,600	3,963,560	15.753	15.61	15.61	15.66	15.50	15.68	253,908	15.610	0.70%
2025-10-15	15.64	15.60	15.65	15.46	15.68	129,200	2,009,454	15.553	15.50	15.46	15.51	15.32	15.54	130,385	15.412	1.16%
2025-10-14	15.46	15.46	15.54	15.45	15.66	172,000	2,678,494	15.573	15.32	15.32	15.40	15.31	15.52	173,578	15.431	-0.26%
2025-10-13	15.50	15.40	15.50	15.14	15.50	320,800	4,908,446	15.301	15.36	15.26	15.36	15.00	15.36	323,743	15.162	0.00%
2025-10-10	15.50	15.49	15.54	15.41	15.63	201,000	3,122,224	15.534	15.36	15.35	15.40	15.27	15.49	202,844	15.392	-0.26%
2025-10-09	15.54	15.50	15.54	15.32	15.70	238,670	3,693,278	15.474	15.40	15.36	15.40	15.18	15.56	240,860	15.334	2.37%
2025-10-08	15.18	15.18	15.25	15.05	15.27	136,200	2,062,136	15.141	15.04	15.04	15.11	14.91	15.13	137,450	15.003	-0.20%
2025-10-06	15.21	15.20	15.29	15.16	15.38	302,250	4,605,298	15.237	15.07	15.06	15.15	15.02	15.24	305,023	15.098	-1.11%
2025-10-03	15.38	15.26	15.38	15.19	15.39	329,400	5,024,786	15.254	15.24	15.12	15.24	15.05	15.25	332,422	15.116	-0.06%
2025-10-02	15.39	15.36	15.40	15.26	15.40	203,200	3,124,734	15.378	15.25	15.22	15.26	15.12	15.26	205,064	15.238	0.92%
2025-09-30	15.25	15.25	15.36	15.15	15.32	244,090	3,717,945	15.232	15.11	15.11	15.22	15.01	15.18	246,329	15.093	0.26%
2025-09-29	15.21	15.19	15.28	15.05	15.28	214,200	3,247,158	15.160	15.07	15.05	15.14	14.91	15.14	216,165	15.022	1.06%
2025-09-26	15.05	15.05	15.18	14.98	15.20	284,600	4,296,110	15.095	14.91	14.91	15.04	14.84	15.06	287,211	14.958	0.00%
2025-09-25	15.05	15.05	15.09	15.02	15.27	355,200	5,357,558	15.083	14.91	14.91	14.95	14.88	15.13	358,459	14.946	-1.44%
2025-09-24	15.27	15.27	15.37	15.21	15.35	135,600	2,072,618	15.285	15.13	15.13	15.23	15.07	15.21	136,844	15.146	-0.20%
2025-09-23	15.30	15.31	15.33	15.28	15.40	208,000	3,185,524	15.315	15.16	15.17	15.19	15.14	15.26	209,908	15.176	-0.39%
2025-09-22	15.36	15.38	15.55	15.33	15.61	223,400	3,439,860	15.398	15.22	15.24	15.41	15.19	15.47	225,450	15.258	-1.41%
2025-09-19	15.58	15.58	15.64	15.40	15.65	221,506	3,442,161	15.540	15.44	15.44	15.50	15.26	15.51	223,538	15.399	0.32%
2025-09-18	15.83	15.86	15.99	15.75	16.10	941,000	14,942,350	15.879	15.39	15.42	15.54	15.31	15.65	967,978	15.437	-1.19%
2025-09-17	16.02	16.04	16.10	15.94	16.09	247,800	3,966,900	16.009	15.57	15.59	15.65	15.50	15.64	254,904	15.562	0.25%
2025-09-16	15.98	15.97	16.00	15.89	16.14	213,000	3,399,290	15.959	15.53	15.52	15.55	15.45	15.69	219,106	15.514	-0.50%
2025-09-15	16.06	16.03	16.06	15.98	16.14	172,200	2,763,050	16.046	15.61	15.58	15.61	15.53	15.69	177,137	15.598	0.06%
2025-09-12	16.05	16.05	16.13	16.05	16.19	182,200	2,929,866	16.081	15.60	15.60	15.68	15.60	15.74	187,423	15.632	0.19%
2025-09-11	16.02	15.98	16.02	15.89	16.06	177,200	2,834,104	15.994	15.57	15.53	15.57	15.45	15.61	182,280	15.548	0.56%
2025-09-10	15.93	15.93	15.96	15.80	15.98	213,656	3,401,269	15.919	15.49	15.49	15.52	15.36	15.53	219,781	15.476	1.14%
2025-09-09	15.75	15.75	15.85	15.71	15.86	186,800	2,946,660	15.774	15.31	15.31	15.41	15.27	15.42	192,155	15.335	0.32%
2025-09-08	15.70	15.70	15.76	15.65	15.76	122,052	1,917,831	15.713	15.26	15.26	15.32	15.21	15.32	125,551	15.275	0.32%
2025-09-05	15.65	15.65	15.68	15.46	15.67	119,256	1,856,459	15.567	15.21	15.21	15.24	15.03	15.23	122,675	15.133	1.62%
2025-09-04	15.40	15.42	15.48	15.32	15.52	214,494	3,307,614	15.421	14.97	14.99	15.05	14.89	15.09	220,643	14.991	-0.77%
2025-09-03	15.52	15.52	15.53	15.51	15.71	131,138	2,043,735	15.585	15.09	15.09	15.10	15.08	15.27	134,898	15.150	-0.26%
2025-09-02	15.56	15.56	15.62	15.56	15.72	98,974	1,545,226	15.612	15.13	15.13	15.18	15.13	15.28	101,811	15.177	-0.26%
2025-09-01	15.60	15.60	15.62	15.60	15.71	142,000	2,219,624	15.631	15.17	15.17	15.18	15.17	15.27	146,071	15.196	0.65%
2025-08-29	15.50	15.50	15.85	15.50	15.71	357,000	5,565,684	15.590	15.07	15.07	15.41	15.07	15.27	367,235	15.156	-0.64%
2025-08-28	15.60	15.61	15.79	15.53	15.66	197,600	3,082,664	15.601	15.17	15.17	15.35	15.10	15.22	203,265	15.166	0.45%
2025-08-27	15.53	15.53	15.64	15.50	15.77	149,000	2,327,396	15.620	15.10	15.10	15.20	15.07	15.33	153,272	15.185	-1.08%
2025-08-26	15.70	15.70	15.90	15.70	15.93	105,200	1,662,206	15.800	15.26	15.26	15.46	15.26	15.49	108,216	15.360	-0.95%
2025-08-25	15.85	15.84	15.93	15.83	15.96	267,000	4,246,396	15.904	15.41	15.40	15.49	15.39	15.52	274,655	15.461	0.51%
2025-08-22	15.77	15.77	15.81	15.70	15.81	102,600	1,616,366	15.754	15.33	15.33	15.37	15.26	15.37	105,541	15.315	0.13%
2025-08-21	15.75	15.75	15.79	15.70	15.87	120,318	1,898,110	15.776	15.31	15.31	15.35	15.26	15.43	123,767	15.336	0.19%
2025-08-20	15.72	15.70	16.20	15.55	15.72	151,600	2,371,534	15.643	15.28	15.26	15.75	15.12	15.28	155,946	15.207	0.26%
2025-08-19	15.68	15.66	16.20	15.60	16.50	395,200	6,203,514	15.697	15.24	15.22	15.75	15.17	16.04	406,530	15.260	0.19%
2025-08-18	15.65	15.66	15.70	15.64	15.81	242,800	3,818,582	15.727	15.21	15.22	15.26	15.20	15.37	249,761	15.289	-0.89%
2025-08-15	15.79	15.80	15.81	15.77	15.98	334,200	5,296,220	15.848	15.35	15.36	15.37	15.33	15.53	343,781	15.406	-1.19%
2025-08-14	15.98	15.98	16.00	15.98	16.23	91,235	1,466,156	16.070	15.53	15.53	15.55	15.53	15.78	93,851	15.622	-0.62%
2025-08-13	16.08	16.07	16.13	16.04	16.20	140,000	2,256,064	16.115	15.63	15.62	15.68	15.59	15.75	144,014	15.666	0.50%
2025-08-12	16.00	16.00	16.01	15.93	16.02	107,400	1,716,258	15.980	15.55	15.55	15.56	15.49	15.57	110,479	15.535	0.76%
2025-08-11	15.88	15.88	15.91	15.85	16.06	63,800	1,014,758	15.905	15.44	15.44	15.47	15.41	15.61	65,629	15.462	-0.19%
2025-08-08	15.91	15.89	15.92	15.84	15.95	118,000	1,875,410	15.893	15.47	15.45	15.48	15.40	15.51	121,383	15.450	-0.06%
2025-08-07	15.92	15.88	15.98	15.78	16.02	215,042	3,419,414	15.901	15.48	15.44	15.53	15.34	15.57	221,207	15.458	1.08%
2025-08-06	15.75	15.74	15.78	15.70	15.80	80,200	1,264,472	15.767	15.31	15.30	15.34	15.26	15.36	82,499	15.327	0.25%
2025-08-05	15.71	15.70	15.72	15.52	15.72	179,800	2,809,626	15.626	15.27	15.26	15.28	15.09	15.28	184,955	15.191	1.09%
2025-08-04	15.54	15.54	15.56	15.30	15.57	128,452	1,988,339	15.479	15.11	15.11	15.13	14.87	15.14	132,135	15.048	1.04%
2025-08-01	15.38	15.38	15.41	15.38	15.70	275,600	4,266,374	15.480	14.95	14.95	14.98	14.95	15.26	283,501	15.049	-1.41%
2025-07-31	15.60	15.58	16.00	15.56	15.87	320,600	5,010,262	15.628	15.17	15.15	15.55	15.13	15.43	329,791	15.192	-1.52%
2025-07-30	15.84	15.80	15.88	15.78	15.95	139,600	2,217,990	15.888	15.40	15.36	15.44	15.34	15.51	143,602	15.445	0.06%
2025-07-29	15.83	15.80	15.83	15.73	15.87	151,400	2,389,442	15.782	15.39	15.36	15.39	15.29	15.43	155,740	15.342	0.13%
2025-07-28	15.81	15.80	15.84	15.70	15.95	161,800	2,563,366	15.843	15.37	15.36	15.40	15.26	15.51	166,439	15.401	-0.57%
2025-07-25	15.90	15.87	15.90	15.87	16.02	174,800	2,782,988	15.921	15.46	15.43	15.46	15.43	15.57	179,811	15.477	-0.69%
2025-07-24	16.01	15.98	16.02	15.84	16.01	136,800	2,182,252	15.952	15.56	15.53	15.57	15.40	15.56	140,722	15.508	1.33%
2025-07-23	15.80	15.80	15.86	15.76	15.85	400,176	6,333,002	15.826	15.36	15.36	15.42	15.32	15.41	411,649	15.384	0.51%
2025-07-22	15.72	15.72	15.75	15.54	15.80	303,454	4,756,386	15.674	15.28	15.28	15.31	15.11	15.36	312,154	15.237	0.90%
2025-07-21	15.58	15.58	15.59	15.35	15.59	212,150	3,293,365	15.524	15.15	15.15	15.16	14.92	15.16	218,232	15.091	1.50%
2025-07-18	15.35	15.35	15.50	15.22	15.37	114,800	1,761,328	15.343	14.92	14.92	15.07	14.80	14.94	118,091	14.915	0.79%
2025-07-17	15.23	15.18	15.25	15.20	15.30	170,800	2,604,768	15.250	14.81	14.76	14.82	14.78	14.87	175,697	14.825	-0.33%
2025-07-16	15.28	15.25	15.40	15.23	15.30	81,600	1,246,618	15.277	14.85	14.82	14.97	14.81	14.87	83,939	14.851	0.39%
2025-07-15	15.22	15.22	15.28	15.17	15.37	96,000	1,465,318	15.264	14.80	14.80	14.85	14.75	14.94	98,752	14.838	-0.33%
2025-07-14	15.27	15.27	15.28	15.23	15.30	110,376	1,683,608	15.253	14.84	14.84	14.85	14.81	14.87	113,540	14.828	0.53%
2025-07-11	15.19	15.16	15.30	15.18	15.37	107,000	1,633,082	15.262	14.77	14.74	14.87	14.76	14.94	110,068	14.837	0.33%
2025-07-10	15.14	15.13	15.20	15.00	15.16	81,600	1,233,854	15.121	14.72	14.71	14.78	14.58	14.74	83,939	14.699	0.93%
2025-07-09	15.00	15.00	15.10	14.92	15.13	141,400	2,119,590	14.990	14.58	14.58	14.68	14.50	14.71	145,454	14.572	-0.86%
2025-07-08	15.13	15.10	15.15	15.10	15.19	69,697	1,054,445	15.129	14.71	14.68	14.73	14.68	14.77	71,695	14.707	0.53%
2025-07-07	15.05	15.03	15.05	15.01	15.08	130,800	1,966,682	15.036	14.63	14.61	14.63	14.59	14.66	134,550	14.617	-0.33%
2025-07-04	15.10	15.08	15.10	14.96	15.11	87,600	1,319,600	15.064	14.68	14.66	14.68	14.54	14.69	90,111	14.644	-0.13%
2025-07-03	15.12	15.10	15.12	15.04	15.12	127,352	1,921,047	15.085	14.70	14.68	14.70	14.62	14.70	131,003	14.664	0.67%
2025-07-02	15.02	15.00	15.05	14.83	15.05	207,800	3,114,160	14.986	14.60	14.58	14.63	14.42	14.63	213,757	14.569	1.62%
2025-06-30	14.78	14.77	14.92	14.75	14.88	125,800	1,862,638	14.806	14.37	14.36	14.50	14.34	14.47	129,407	14.394	-0.47%
2025-06-27	14.85	14.86	14.90	14.81	15.00	212,000	3,163,532	14.922	14.44	14.45	14.48	14.40	14.58	218,078	14.506	-0.54%
2025-06-26	14.93	14.93	14.97	14.90	14.97	119,400	1,782,536	14.929	14.51	14.51	14.55	14.48	14.55	122,823	14.513	-0.20%
2025-06-25	14.96	14.96	15.00	14.90	14.98	96,600	1,441,746	14.925	14.54	14.54	14.58	14.48	14.56	99,369	14.509	0.40%
2025-06-24	14.90	14.85	14.90	14.79	14.92	230,130	3,417,258	14.849	14.48	14.44	14.48	14.38	14.50	236,728	14.435	1.09%
2025-06-23	14.74	14.70	14.74	14.52	14.74	125,000	1,828,956	14.632	14.33	14.29	14.33	14.12	14.33	128,584	14.224	1.31%
2025-06-20	14.55	14.53	14.55	14.40	14.60	158,204	2,290,216	14.476	14.14	14.13	14.14	14.00	14.19	162,740	14.073	1.04%
2025-06-19	14.40	14.39	14.40	14.36	14.80	408,800	5,913,016	14.464	14.00	13.99	14.00	13.96	14.39	420,520	14.061	-2.04%
2025-06-18	15.10	15.10	15.12	14.97	15.14	281,600	4,240,804	15.060	14.29	14.29	14.31	14.17	14.33	297,555	14.252	0.00%
2025-06-17	15.10	15.07	15.15	15.04	15.35	327,800	4,943,518	15.081	14.29	14.26	14.34	14.23	14.53	346,373	14.272	-0.33%
2025-06-16	15.15	15.11	15.20	15.00	15.18	185,400	2,803,914	15.124	14.34	14.30	14.38	14.20	14.37	195,905	14.313	0.40%
2025-06-13	15.09	15.08	15.16	14.98	15.14	590,800	8,906,500	15.075	14.28	14.27	14.35	14.18	14.33	624,275	14.267	0.87%
2025-06-12	14.96	14.94	15.08	14.95	15.09	576,000	8,652,552	15.022	14.16	14.14	14.27	14.15	14.28	608,636	14.216	-0.60%
2025-06-11	15.05	15.05	15.10	14.86	15.07	201,600	3,021,350	14.987	14.24	14.24	14.29	14.06	14.26	213,023	14.183	1.28%
2025-06-10	14.86	14.85	14.90	14.69	14.90	122,680	1,820,446	14.839	14.06	14.05	14.10	13.90	14.10	129,631	14.043	0.07%
2025-06-09	14.85	14.85	14.90	14.61	14.85	142,600	2,100,862	14.733	14.05	14.05	14.10	13.83	14.05	150,680	13.943	0.75%
2025-06-06	14.74	14.72	14.74	14.65	14.76	135,820	2,000,381	14.728	13.95	13.93	13.95	13.86	13.97	143,516	13.938	0.68%
2025-06-05	14.64	14.64	14.66	14.55	14.64	84,600	1,233,884	14.585	13.85	13.85	13.87	13.77	13.85	89,393	13.803	1.24%
2025-06-04	14.46	14.46	14.55	14.42	14.51	136,000	1,966,818	14.462	13.68	13.68	13.77	13.65	13.73	143,706	13.686	0.00%
2025-06-03	14.46	14.45	14.46	14.29	14.49	115,600	1,663,630	14.391	13.68	13.68	13.68	13.52	13.71	122,150	13.620	2.12%
2025-06-02	14.16	14.15	14.32	13.90	14.28	264,600	3,708,038	14.014	13.40	13.39	13.55	13.15	13.51	279,592	13.262	-0.91%
2025-05-30	14.29	14.29	14.32	14.28	14.39	42,400	606,588	14.306	13.52	13.52	13.55	13.51	13.62	44,802	13.539	-0.76%
2025-05-29	14.40	14.36	14.40	14.32	14.40	75,200	1,079,386	14.354	13.63	13.59	13.63	13.55	13.63	79,461	13.584	0.28%
2025-05-28	14.36	14.36	14.38	14.34	14.42	48,200	692,500	14.367	13.59	13.59	13.61	13.57	13.65	50,931	13.597	0.00%
2025-05-27	14.36	14.33	14.38	14.28	14.37	83,400	1,194,424	14.322	13.59	13.56	13.61	13.51	13.60	88,125	13.554	0.56%
2025-05-26	14.28	14.26	14.39	14.28	14.41	46,600	668,774	14.351	13.51	13.50	13.62	13.51	13.64	49,240	13.582	0.00%
2025-05-23	14.28	14.27	14.28	14.27	14.31	41,345	590,522	14.283	13.51	13.50	13.51	13.50	13.54	43,688	13.517	0.28%
2025-05-22	14.24	14.22	14.32	14.24	14.36	42,600	608,534	14.285	13.48	13.46	13.55	13.48	13.59	45,014	13.519	-0.56%
2025-05-21	14.32	14.26	14.34	14.18	14.36	63,600	908,364	14.283	13.55	13.50	13.57	13.42	13.59	67,204	13.517	0.70%
2025-05-20	14.22	14.23	14.25	14.08	14.23	66,865	947,571	14.171	13.46	13.47	13.49	13.33	13.47	70,654	13.412	0.99%
2025-05-19	14.08	14.04	14.10	14.00	14.09	41,600	584,082	14.040	13.33	13.29	13.34	13.25	13.33	43,957	13.288	0.28%
2025-05-16	14.04	14.01	14.06	13.98	14.06	28,000	392,344	14.012	13.29	13.26	13.31	13.23	13.31	29,586	13.261	-0.14%
2025-05-15	14.06	14.06	14.15	14.03	14.20	28,400	399,956	14.083	13.31	13.31	13.39	13.28	13.44	30,009	13.328	-0.64%
2025-05-14	14.15	14.14	14.15	13.95	14.17	96,000	1,351,596	14.079	13.39	13.38	13.39	13.20	13.41	101,439	13.324	1.65%
2025-05-13	13.92	13.90	13.92	13.91	13.99	71,600	996,682	13.920	13.17	13.15	13.17	13.16	13.24	75,657	13.174	-0.14%
2025-05-12	13.94	13.94	14.02	13.78	14.02	81,000	1,125,702	13.898	13.19	13.19	13.27	13.04	13.27	85,589	13.152	1.60%
2025-05-09	13.72	13.68	13.72	13.61	13.73	28,255	386,558	13.681	12.98	12.95	12.98	12.88	12.99	29,856	12.947	0.81%
2025-05-08	13.61	13.58	13.76	13.61	13.70	17,200	235,170	13.673	12.88	12.85	13.02	12.88	12.97	18,175	12.940	0.07%
2025-05-07	13.60	13.60	13.70	13.59	13.74	45,888	626,047	13.643	12.87	12.87	12.97	12.86	13.00	48,488	12.911	0.89%
2025-05-06	13.48	13.45	13.60	13.28	13.48	92,200	1,239,872	13.448	12.76	12.73	12.87	12.57	12.76	97,424	12.727	0.90%
2025-05-02	13.36	13.30	13.44	13.33	13.43	46,800	626,674	13.391	12.64	12.59	12.72	12.62	12.71	49,452	12.672	0.68%
2025-04-30	13.27	13.27	13.45	13.14	13.28	22,000	290,564	13.208	12.56	12.56	12.73	12.44	12.57	23,247	12.499	-0.15%
2025-04-29	13.29	13.26	13.35	13.25	13.36	35,200	468,520	13.310	12.58	12.55	12.63	12.54	12.64	37,194	12.597	-0.08%
2025-04-28	13.30	13.25	13.39	13.17	13.32	87,400	1,156,428	13.231	12.59	12.54	12.67	12.46	12.61	92,352	12.522	0.76%
2025-04-25	13.20	13.20	13.28	13.16	13.34	39,200	519,120	13.243	12.49	12.49	12.57	12.45	12.62	41,421	12.533	0.30%
2025-04-24	13.16	13.17	13.18	13.13	13.23	84,377	1,110,902	13.166	12.45	12.46	12.47	12.43	12.52	89,158	12.460	0.00%
2025-04-23	13.16	13.13	13.30	13.16	13.23	72,800	960,496	13.194	12.45	12.43	12.59	12.45	12.52	76,925	12.486	0.30%
2025-04-22	13.12	13.12	13.30	12.99	13.15	108,400	1,416,242	13.065	12.42	12.42	12.59	12.29	12.44	114,542	12.364	1.00%
2025-04-17	12.99	12.99	13.02	12.94	13.03	29,000	377,228	13.008	12.29	12.29	12.32	12.25	12.33	30,643	12.310	0.70%
2025-04-16	12.90	12.89	12.95	12.85	13.01	47,200	608,309	12.888	12.21	12.20	12.26	12.16	12.31	49,874	12.197	-0.69%
2025-04-15	12.99	12.97	12.99	12.94	13.03	33,600	436,094	12.979	12.29	12.27	12.29	12.25	12.33	35,504	12.283	0.85%
2025-04-14	12.88	12.84	13.00	12.75	12.90	180,780	2,324,190	12.857	12.19	12.15	12.30	12.07	12.21	191,023	12.167	1.50%
2025-04-11	12.69	12.60	12.72	12.42	12.74	111,400	1,398,284	12.552	12.01	11.92	12.04	11.75	12.06	117,712	11.879	1.44%
2025-04-10	12.51	12.45	12.52	12.37	12.66	306,800	3,854,736	12.564	11.84	11.78	11.85	11.71	11.98	324,183	11.891	1.13%
2025-04-09	12.37	12.33	12.52	11.97	12.38	527,400	6,349,060	12.038	11.71	11.67	11.85	11.33	11.72	557,282	11.393	0.57%
2025-04-08	12.30	12.27	12.52	12.20	12.39	206,544	2,546,850	12.331	11.64	11.61	11.85	11.55	11.73	218,247	11.670	1.32%
2025-04-07	12.14	12.11	12.18	12.14	13.00	782,000	9,708,206	12.415	11.49	11.46	11.53	11.49	12.30	826,308	11.749	-10.21%
2025-04-03	13.52	13.40	13.63	13.45	13.62	200,200	2,703,314	13.503	12.80	12.68	12.90	12.73	12.89	211,543	12.779	-0.73%
2025-04-02	13.62	13.55	13.63	13.50	13.62	58,000	788,146	13.589	12.89	12.82	12.90	12.78	12.89	61,286	12.860	0.89%
2025-04-01	13.50	13.46	13.53	13.43	13.53	33,800	455,358	13.472	12.78	12.74	12.80	12.71	12.80	35,715	12.750	0.52%
2025-03-31	13.43	13.40	13.60	13.35	13.48	61,400	826,302	13.458	12.71	12.68	12.87	12.63	12.76	64,879	12.736	0.22%
2025-03-28	13.40	13.37	13.42	13.34	13.43	18,626	249,502	13.395	12.68	12.65	12.70	12.62	12.71	19,681	12.677	-0.15%
2025-03-27	13.42	13.35	13.46	13.40	13.52	38,800	522,710	13.472	12.70	12.63	12.74	12.68	12.80	40,998	12.750	0.22%
2025-03-26	13.39	13.35	13.39	13.32	13.45	291,200	3,891,254	13.363	12.67	12.63	12.67	12.61	12.73	307,699	12.646	-0.45%
2025-03-25	13.45	13.42	13.47	13.41	13.97	41,000	553,616	13.503	12.73	12.70	12.75	12.69	13.22	43,323	12.779	-0.81%
2025-03-24	13.56	13.45	13.56	13.47	13.59	51,400	695,498	13.531	12.83	12.73	12.83	12.75	12.86	54,312	12.806	0.22%
2025-03-21	13.53	13.53	13.55	13.49	13.66	75,881	1,027,032	13.535	12.80	12.80	12.82	12.77	12.93	80,180	12.809	-0.51%
2025-03-20	13.60	13.60	13.64	13.59	13.78	56,000	766,964	13.696	12.87	12.87	12.91	12.86	13.04	59,173	12.961	-1.45%
2025-03-19	13.80	13.80	13.82	13.79	13.82	89,600	1,236,264	13.798	13.06	13.06	13.08	13.05	13.08	94,677	13.058	0.00%
2025-03-18	13.80	13.77	13.80	13.70	13.87	42,200	582,474	13.803	13.06	13.03	13.06	12.97	13.13	44,591	13.063	0.95%
2025-03-17	13.67	13.64	13.67	13.57	13.74	236,600	3,232,290	13.661	12.94	12.91	12.94	12.84	13.00	250,006	12.929	0.89%
2025-03-14	13.70	13.70	13.80	13.60	13.82	408,766	5,616,463	13.740	12.82	12.82	12.92	12.73	12.94	436,708	12.861	1.41%
2025-03-13	13.51	13.51	13.70	13.43	13.66	158,800	2,151,426	13.548	12.65	12.65	12.82	12.57	12.79	169,655	12.681	0.37%
2025-03-12	13.46	13.40	13.50	13.44	13.53	69,600	938,716	13.487	12.60	12.54	12.64	12.58	12.66	74,358	12.624	0.15%
2025-03-11	13.44	13.40	13.60	13.17	13.46	63,226	843,647	13.343	12.58	12.54	12.73	12.33	12.60	67,548	12.490	0.67%
2025-03-10	13.35	13.35	13.39	13.31	13.60	74,000	990,380	13.384	12.50	12.50	12.53	12.46	12.73	79,058	12.527	-1.04%
2025-03-07	13.49	13.35	13.55	13.44	13.65	114,351	1,548,805	13.544	12.63	12.50	12.68	12.58	12.78	122,168	12.678	-0.07%
2025-03-06	13.50	13.44	13.52	13.41	13.54	70,400	948,780	13.477	12.64	12.58	12.65	12.55	12.67	75,212	12.615	1.05%
2025-03-05	13.36	13.20	13.40	13.19	13.42	290,600	3,868,760	13.313	12.51	12.36	12.54	12.35	12.56	310,465	12.461	1.83%
2025-03-04	13.12	13.11	13.54	13.00	13.15	49,000	639,872	13.059	12.28	12.27	12.67	12.17	12.31	52,350	12.223	0.38%
2025-03-03	13.07	13.07	13.10	13.07	13.19	69,000	906,046	13.131	12.23	12.23	12.26	12.23	12.35	73,717	12.291	0.54%
2025-02-28	13.00	13.00	13.25	13.00	13.29	129,200	1,694,108	13.112	12.17	12.17	12.40	12.17	12.44	138,032	12.273	-2.40%
2025-02-27	13.32	13.22	13.50	13.20	13.35	96,000	1,270,538	13.235	12.47	12.37	12.64	12.36	12.50	102,562	12.388	-0.08%
2025-02-26	13.33	13.10	13.35	13.08	13.36	133,911	1,769,527	13.214	12.48	12.26	12.50	12.24	12.51	143,065	12.369	2.22%
2025-02-25	13.04	13.04	13.10	13.02	13.16	90,400	1,183,710	13.094	12.21	12.21	12.26	12.19	12.32	96,580	12.256	-1.58%
2025-02-24	13.25	13.20	13.36	13.22	13.40	79,800	1,061,248	13.299	12.40	12.36	12.51	12.37	12.54	85,255	12.448	-0.15%
2025-02-21	13.27	13.23	13.28	13.11	13.27	74,544	982,508	13.180	12.42	12.38	12.43	12.27	12.42	79,640	12.337	1.22%
2025-02-20	13.11	13.09	13.11	13.00	13.13	47,800	624,066	13.056	12.27	12.25	12.27	12.17	12.29	51,067	12.220	-0.15%
2025-02-19	13.13	13.10	13.18	13.07	13.15	118,200	1,548,724	13.103	12.29	12.26	12.34	12.23	12.31	126,280	12.264	-0.15%
2025-02-18	13.15	13.12	13.17	13.09	13.28	145,400	1,919,670	13.203	12.31	12.28	12.33	12.25	12.43	155,339	12.358	-0.45%
2025-02-17	13.21	13.00	13.32	13.00	13.24	141,800	1,859,920	13.117	12.36	12.17	12.47	12.17	12.39	151,493	12.277	1.62%
2025-02-14	13.00	12.96	12.98	12.86	13.00	70,800	915,028	12.924	12.17	12.13	12.15	12.04	12.17	75,640	12.097	1.80%
2025-02-13	12.77	12.53	12.81	12.77	13.01	112,400	1,451,664	12.915	11.95	11.73	11.99	11.95	12.18	120,083	12.089	-1.01%
2025-02-12	12.90	12.93	13.00	12.70	12.93	145,600	1,867,970	12.830	12.07	12.10	12.17	11.89	12.10	155,553	12.009	1.57%
2025-02-11	12.70	12.69	12.72	12.68	12.73	50,400	639,570	12.690	11.89	11.88	11.91	11.87	11.92	53,845	11.878	0.00%
2025-02-10	12.70	12.70	12.73	12.66	12.76	187,800	2,388,530	12.719	11.89	11.89	11.92	11.85	11.94	200,638	11.905	0.32%
2025-02-07	12.66	12.64	12.75	12.56	12.69	90,585	1,143,487	12.623	11.85	11.83	11.93	11.76	11.88	96,777	11.816	-0.08%
2025-02-06	12.67	12.63	12.75	12.57	12.67	129,400	1,631,000	12.604	11.86	11.82	11.93	11.77	11.86	138,245	11.798	1.12%
2025-02-05	12.53	12.53	12.66	12.50	12.66	84,200	1,055,716	12.538	11.73	11.73	11.85	11.70	11.85	89,956	11.736	-1.03%
2025-02-04	12.66	12.62	12.66	12.50	12.68	24,800	313,636	12.647	11.85	11.81	11.85	11.70	11.87	26,495	11.837	1.69%
2025-02-03	12.45	12.33	12.58	12.26	12.58	64,572	797,169	12.345	11.65	11.54	11.78	11.48	11.78	68,986	11.556	-1.03%
2025-01-28	12.58	12.52	12.66	12.48	12.58	64,800	811,972	12.530	11.78	11.72	11.85	11.68	11.78	69,230	11.729	-0.16%
2025-01-27	12.60	12.58	12.67	12.50	12.66	147,544	1,860,151	12.607	11.79	11.78	11.86	11.70	11.85	157,630	11.801	1.12%
2025-01-24	12.46	12.46	12.54	12.45	12.52	63,000	787,384	12.498	11.66	11.66	11.74	11.65	11.72	67,307	11.698	0.65%
2025-01-23	12.38	12.38	12.40	12.36	12.46	85,600	1,063,262	12.421	11.59	11.59	11.61	11.57	11.66	91,451	11.627	0.73%
2025-01-22	12.29	12.28	12.36	12.27	12.34	28,625	352,393	12.311	11.50	11.49	11.57	11.48	11.55	30,582	11.523	-0.89%
2025-01-21	12.40	12.40	12.42	12.33	12.42	91,600	1,135,752	12.399	11.61	11.61	11.63	11.54	11.63	97,862	11.606	0.40%
2025-01-20	12.35	12.31	12.36	12.25	12.39	110,400	1,362,906	12.345	11.56	11.52	11.57	11.47	11.60	117,947	11.555	0.82%
2025-01-17	12.25	12.24	12.25	12.20	12.27	22,600	276,984	12.256	11.47	11.46	11.47	11.42	11.48	24,145	11.472	0.16%
2025-01-16	12.23	12.18	12.24	12.20	12.26	43,400	530,744	12.229	11.45	11.40	11.46	11.42	11.48	46,367	11.447	0.74%
2025-01-15	12.14	12.10	12.15	12.10	12.17	24,600	298,536	12.136	11.36	11.33	11.37	11.33	11.39	26,282	11.359	0.33%
2025-01-14	12.10	12.09	12.10	12.00	12.13	11,200	135,062	12.059	11.33	11.32	11.33	11.23	11.35	11,966	11.288	0.92%
2025-01-13	11.99	11.96	12.38	11.82	12.00	91,400	1,087,192	11.895	11.22	11.19	11.59	11.06	11.23	97,648	11.134	-0.08%
2025-01-10	12.00	12.00	12.06	12.00	12.17	47,200	570,734	12.092	11.23	11.23	11.29	11.23	11.39	50,426	11.318	-1.32%
2025-01-09	12.16	12.14	12.38	12.11	12.18	46,800	569,586	12.171	11.38	11.36	11.59	11.34	11.40	49,999	11.392	0.33%
2025-01-08	12.12	12.12	12.22	12.06	12.18	26,836	325,189	12.118	11.34	11.34	11.44	11.29	11.40	28,670	11.342	-0.08%
2025-01-07	12.13	12.13	12.20	12.05	12.21	81,800	990,910	12.114	11.35	11.35	11.42	11.28	11.43	87,392	11.339	-0.66%
2025-01-06	12.21	12.16	12.24	12.16	12.28	49,800	608,436	12.218	11.43	11.38	11.46	11.38	11.49	53,204	11.436	0.41%
2025-01-03	12.16	12.13	12.30	12.15	12.24	57,200	696,404	12.175	11.38	11.35	11.51	11.37	11.46	61,110	11.396	0.00%
2025-01-02	12.16	12.10	12.59	12.10	12.40	108,200	1,318,428	12.185	11.38	11.33	11.78	11.33	11.61	115,596	11.405	-2.49%
2024-12-31	12.47	12.45	12.50	12.42	12.55	42,000	525,176	12.504	11.67	11.65	11.70	11.63	11.75	44,871	11.704	-0.08%
2024-12-30	12.48	12.39	12.48	12.42	12.50	32,400	402,922	12.436	11.68	11.60	11.68	11.63	11.70	34,615	11.640	0.40%
2024-12-27	12.43	12.39	12.45	12.34	12.43	222,600	2,758,480	12.392	11.63	11.60	11.65	11.55	11.63	237,816	11.599	0.24%
2024-12-24	12.40	12.40	12.45	12.24	12.42	23,600	290,936	12.328	11.61	11.61	11.65	11.46	11.63	25,213	11.539	1.64%
2024-12-23	12.20	12.20	12.22	12.10	12.38	59,000	719,472	12.194	11.42	11.42	11.44	11.33	11.59	63,033	11.414	1.33%
2024-12-20	12.04	12.04	12.38	12.03	12.08	42,598	513,093	12.045	11.27	11.27	11.59	11.26	11.31	45,510	11.274	-0.50%
2024-12-19	12.10	12.08	12.38	12.04	12.12	77,600	935,820	12.060	11.33	11.31	11.59	11.27	11.34	82,905	11.288	-0.66%
2024-12-18	12.18	12.14	12.18	12.14	12.21	26,000	316,276	12.165	11.40	11.36	11.40	11.36	11.43	27,777	11.386	0.66%
2024-12-17	12.10	12.10	12.38	12.07	12.18	32,800	397,378	12.115	11.33	11.33	11.59	11.30	11.40	35,042	11.340	-0.25%
2024-12-16	12.13	12.12	12.18	12.13	12.25	40,600	492,966	12.142	11.35	11.34	11.40	11.35	11.47	43,375	11.365	0.25%
2024-12-13	12.25	12.23	12.25	12.25	12.90	72,800	896,470	12.314	11.33	11.31	11.33	11.33	11.93	78,741	11.385	-1.84%
2024-12-12	12.48	12.40	12.60	12.38	12.54	30,638	382,947	12.499	11.54	11.46	11.65	11.45	11.59	33,138	11.556	0.97%
2024-12-11	12.36	12.36	12.43	12.36	12.53	32,200	401,008	12.454	11.43	11.43	11.49	11.43	11.58	34,828	11.514	-0.72%
2024-12-10	12.45	12.45	12.63	12.45	12.76	136,000	1,712,614	12.593	11.51	11.51	11.68	11.51	11.80	147,098	11.643	-0.88%
2024-12-09	12.56	12.28	12.70	12.25	12.56	65,600	812,686	12.389	11.61	11.35	11.74	11.33	11.61	70,953	11.454	1.87%
2024-12-06	12.33	12.04	12.90	12.28	12.34	47,051	579,374	12.314	11.40	11.13	11.93	11.35	11.41	50,890	11.385	1.57%
2024-12-05	12.14	12.14	12.90	12.13	12.17	48,600	590,124	12.143	11.22	11.22	11.93	11.21	11.25	52,566	11.226	-0.65%
2024-12-04	12.22	12.19	12.23	12.12	12.23	30,000	365,672	12.189	11.30	11.27	11.31	11.21	11.31	32,448	11.269	0.58%
2024-12-03	12.15	12.12	12.90	11.96	12.15	52,000	625,624	12.031	11.23	11.21	11.93	11.06	11.23	56,243	11.124	1.59%
2024-12-02	11.96	11.90	12.90	11.92	12.00	28,400	339,870	11.967	11.06	11.00	11.93	11.02	11.09	30,717	11.064	0.59%
2024-11-29	11.89	11.88	11.92	11.85	11.98	309,400	3,678,844	11.890	10.99	10.98	11.02	10.96	11.08	334,647	10.993	0.25%
2024-11-28	11.86	11.86	12.00	11.86	11.99	65,600	782,426	11.927	10.97	10.97	11.09	10.97	11.09	70,953	11.027	-1.41%
2024-11-27	12.03	12.03	12.07	11.80	12.04	68,400	813,026	11.886	11.12	11.12	11.16	10.91	11.13	73,982	10.990	1.69%
2024-11-26	11.83	11.82	11.90	11.83	11.92	45,200	536,712	11.874	10.94	10.93	11.00	10.94	11.02	48,888	10.978	-0.59%
2024-11-25	11.90	11.90	11.94	11.90	11.95	24,200	288,636	11.927	11.00	11.00	11.04	11.00	11.05	26,175	11.027	-0.08%
2024-11-22	11.91	11.91	11.98	11.86	12.19	101,400	1,213,664	11.969	11.01	11.01	11.08	10.97	11.27	109,674	11.066	-2.22%
2024-11-21	12.18	12.15	12.33	12.18	12.22	14,413	175,898	12.204	11.26	11.23	11.40	11.26	11.30	15,589	11.283	-0.49%
2024-11-20	12.24	12.21	12.26	12.20	12.24	69,600	850,402	12.218	11.32	11.29	11.34	11.28	11.32	75,279	11.297	0.00%
2024-11-19	12.24	12.20	12.32	12.20	12.24	6,600	80,674	12.223	11.32	11.28	11.39	11.28	11.32	7,139	11.301	0.08%
2024-11-18	12.23	12.20	12.30	12.20	12.30	100,600	1,230,842	12.235	11.31	11.28	11.37	11.28	11.37	108,809	11.312	1.49%
2024-11-15	12.05	12.05	12.90	12.05	12.15	39,800	480,994	12.085	11.14	11.14	11.93	11.14	11.23	43,048	11.174	0.08%
2024-11-14	12.04	12.02	12.90	12.03	12.18	56,126	679,098	12.100	11.13	11.11	11.93	11.12	11.26	60,706	11.187	-1.07%
2024-11-13	12.17	12.15	12.90	12.06	12.19	89,000	1,079,370	12.128	11.25	11.23	11.93	11.15	11.27	96,263	11.213	0.16%
2024-11-12	12.15	12.15	13.00	12.10	12.43	111,800	1,361,810	12.181	11.23	11.23	12.02	11.19	11.49	120,923	11.262	-2.02%
2024-11-11	12.40	12.39	12.65	12.34	12.50	68,400	849,088	12.414	11.46	11.46	11.70	11.41	11.56	73,982	11.477	-1.59%
2024-11-08	12.60	12.55	12.60	12.55	12.89	110,600	1,402,704	12.683	11.65	11.60	11.65	11.60	11.92	119,625	11.726	-0.94%
2024-11-07	12.72	12.70	12.74	12.43	12.74	65,236	821,621	12.595	11.76	11.74	11.78	11.49	11.78	70,559	11.644	2.33%
2024-11-06	12.43	12.38	12.61	12.40	12.61	32,800	409,910	12.497	11.49	11.45	11.66	11.46	11.66	35,477	11.554	-1.89%
2024-11-05	12.67	12.63	12.84	12.38	12.67	64,800	811,650	12.526	11.71	11.68	11.87	11.45	11.71	70,088	11.580	2.01%
2024-11-04	12.42	12.38	13.00	12.28	12.42	13,200	162,998	12.348	11.48	11.45	12.02	11.35	11.48	14,277	11.417	0.40%
2024-11-01	12.37	12.30	12.52	12.28	12.40	67,000	828,752	12.369	11.44	11.37	11.58	11.35	11.46	72,467	11.436	1.06%
2024-10-31	12.24	12.21	12.26	12.20	12.30	106,200	1,305,072	12.289	11.32	11.29	11.34	11.28	11.37	114,866	11.362	0.25%
2024-10-30	12.21	12.18	12.55	12.12	12.34	99,400	1,211,978	12.193	11.29	11.26	11.60	11.21	11.41	107,511	11.273	-1.05%
2024-10-29	12.34	12.32	12.58	12.30	12.46	133,200	1,648,816	12.379	11.41	11.39	11.63	11.37	11.52	144,069	11.445	-0.96%
2024-10-28	12.46	12.45	12.60	12.36	12.46	16,200	201,374	12.431	11.52	11.51	11.65	11.43	11.52	17,522	11.493	-0.08%
2024-10-25	12.47	12.45	12.47	12.47	12.55	17,800	222,624	12.507	11.53	11.51	11.53	11.53	11.60	19,253	11.563	-0.48%
2024-10-24	12.53	12.46	12.56	12.45	12.58	131,200	1,635,670	12.467	11.58	11.52	11.61	11.51	11.63	141,906	11.526	-0.40%
2024-10-23	12.58	12.51	12.63	12.55	12.64	22,108	278,549	12.600	11.63	11.57	11.68	11.60	11.69	23,912	11.649	0.72%
2024-10-22	12.49	12.49	12.65	12.47	12.65	131,000	1,641,772	12.533	11.55	11.55	11.70	11.53	11.70	141,690	11.587	-0.32%
2024-10-21	12.53	12.50	12.90	12.53	12.61	86,000	1,081,758	12.579	11.58	11.56	11.93	11.58	11.66	93,018	11.630	-1.18%
2024-10-18	12.68	12.63	12.69	12.34	12.70	93,000	1,164,524	12.522	11.72	11.68	11.73	11.41	11.74	100,589	11.577	2.92%
2024-10-17	12.32	12.25	12.80	12.30	12.68	73,800	918,040	12.440	11.39	11.33	11.83	11.37	11.72	79,822	11.501	-1.44%
2024-10-16	12.50	12.40	12.75	12.42	12.60	95,526	1,194,897	12.509	11.56	11.46	11.79	11.48	11.65	103,321	11.565	1.05%
2024-10-15	12.37	12.36	12.80	12.30	12.75	115,800	1,445,098	12.479	11.44	11.43	11.83	11.37	11.79	125,249	11.538	-2.98%
2024-10-14	12.75	12.68	12.80	12.55	12.84	95,400	1,214,712	12.733	11.79	11.72	11.83	11.60	11.87	103,185	11.772	0.08%
2024-10-10	12.74	12.70	12.95	12.50	12.90	198,638	2,514,104	12.657	11.78	11.74	11.97	11.56	11.93	214,847	11.702	3.58%
2024-10-09	12.30	12.26	12.30	12.15	12.73	281,400	3,476,942	12.356	11.37	11.34	11.37	11.23	11.77	304,363	11.424	-2.54%
2024-10-08	12.62	12.66	12.75	12.60	13.98	944,820	12,229,552	12.944	11.67	11.70	11.79	11.65	12.93	1,021,919	11.967	-9.40%
2024-10-07	13.93	13.93	13.95	13.60	13.95	409,158	5,635,627	13.774	12.88	12.88	12.90	12.57	12.90	442,546	12.735	3.88%
2024-10-04	13.41	13.30	13.43	13.05	13.48	98,800	1,318,382	13.344	12.40	12.30	12.42	12.07	12.46	106,862	12.337	2.29%
2024-10-03	13.11	13.08	13.17	12.71	13.30	199,600	2,603,266	13.042	12.12	12.09	12.18	11.75	12.30	215,888	12.058	-0.61%
2024-10-02	13.19	13.17	13.20	12.46	13.26	359,000	4,656,332	12.970	12.19	12.18	12.20	11.52	12.26	388,295	11.992	5.86%
2024-09-30	12.46	12.46	12.47	12.23	12.65	243,800	3,037,054	12.457	11.52	11.52	11.53	11.31	11.70	263,694	11.517	1.88%
2024-09-27	12.23	12.15	12.23	12.04	12.30	179,400	2,176,056	12.130	11.31	11.23	11.31	11.13	11.37	194,039	11.215	0.99%
2024-09-26	12.11	12.00	12.12	11.93	12.11	65,000	781,624	12.025	11.20	11.09	11.21	11.03	11.20	70,304	11.118	1.51%
2024-09-25	11.93	11.90	11.92	11.91	12.19	172,000	2,068,540	12.026	11.03	11.00	11.02	11.01	11.27	186,035	11.119	1.53%
2024-09-24	11.75	11.69	11.77	11.46	11.78	202,400	2,363,862	11.679	10.86	10.81	10.88	10.60	10.89	218,916	10.798	3.07%
2024-09-23	11.40	11.35	11.45	11.37	11.44	66,223	754,117	11.388	10.54	10.49	10.59	10.51	10.58	71,627	10.528	1.15%
2024-09-20	11.27	11.20	11.29	11.26	11.35	118,600	1,337,940	11.281	10.42	10.36	10.44	10.41	10.49	128,278	10.430	0.63%
2024-09-19	11.20	11.18	11.46	11.04	11.26	124,800	1,386,354	11.109	10.36	10.34	10.60	10.21	10.41	134,984	10.271	0.81%
2024-09-17	11.26	11.22	11.28	11.14	11.26	173,000	1,941,984	11.225	10.27	10.24	10.29	10.16	10.27	189,643	10.240	1.44%
2024-09-16	11.10	11.05	11.20	10.95	11.10	81,000	893,638	11.033	10.13	10.08	10.22	9.989	10.13	88,793	10.064	0.45%
2024-09-13	11.05	11.05	11.65	11.02	11.11	86,800	960,352	11.064	10.08	10.08	10.63	10.05	10.13	95,151	10.093	0.82%
2024-09-12	10.96	10.94	10.97	10.81	10.99	155,088	1,694,146	10.924	9.998	9.980	10.01	9.861	10.03	170,008	9.9651	0.74%
2024-09-11	10.88	10.86	11.00	10.79	11.02	105,000	1,138,410	10.842	9.925	9.907	10.03	9.843	10.05	115,101	9.8905	-1.36%
2024-09-10	11.03	11.00	11.08	10.96	11.05	303,600	3,344,770	11.017	10.06	10.03	10.11	9.998	10.08	332,808	10.050	0.27%
2024-09-09	11.00	10.99	11.01	10.95	11.21	230,400	2,537,288	11.013	10.03	10.03	10.04	9.989	10.23	252,566	10.046	-1.87%
2024-09-05	11.21	11.21	11.22	11.14	11.22	23,800	266,034	11.178	10.23	10.23	10.24	10.16	10.24	26,090	10.197	0.00%
2024-09-04	11.21	11.18	11.43	11.15	11.29	83,000	929,804	11.203	10.23	10.20	10.43	10.17	10.30	90,985	10.219	-0.71%
2024-09-03	11.29	11.29	11.52	11.26	11.36	28,800	325,122	11.289	10.30	10.30	10.51	10.27	10.36	31,571	10.298	-0.62%
2024-09-02	11.36	11.36	11.60	11.36	11.48	49,600	564,302	11.377	10.36	10.36	10.58	10.36	10.47	54,372	10.379	-1.05%
2024-08-30	11.48	11.36	11.50	11.48	11.60	157,340	1,813,419	11.526	10.47	10.36	10.49	10.47	10.58	172,477	10.514	0.17%
2024-08-29	11.46	11.43	11.46	11.35	11.55	82,000	936,642	11.423	10.45	10.43	10.45	10.35	10.54	89,889	10.420	-0.78%
2024-08-28	11.55	11.54	11.61	11.50	11.61	70,400	813,922	11.561	10.54	10.53	10.59	10.49	10.59	77,173	10.547	-0.52%
2024-08-27	11.61	11.57	11.70	11.49	11.64	108,400	1,253,634	11.565	10.59	10.55	10.67	10.48	10.62	118,829	10.550	0.96%
2024-08-26	11.50	11.40	11.70	11.40	11.50	112,400	1,287,160	11.452	10.49	10.40	10.67	10.40	10.49	123,213	10.447	1.05%
2024-08-23	11.38	11.35	11.40	11.31	11.38	5,600	63,576	11.353	10.38	10.35	10.40	10.32	10.38	6,139	10.357	0.26%
2024-08-22	11.35	11.33	11.40	11.21	11.43	121,000	1,362,256	11.258	10.35	10.34	10.40	10.23	10.43	132,641	10.270	0.98%
2024-08-21	11.24	11.23	11.24	11.21	11.27	5,835	65,544	11.233	10.25	10.24	10.25	10.23	10.28	6,396	10.247	-0.62%
2024-08-20	11.31	11.29	11.33	11.29	11.34	21,600	244,298	11.310	10.32	10.30	10.34	10.30	10.34	23,678	10.318	-0.26%
2024-08-19	11.34	11.34	11.38	11.29	11.37	57,400	651,182	11.345	10.34	10.34	10.38	10.30	10.37	62,922	10.349	0.98%
2024-08-16	11.23	11.22	11.24	11.21	11.27	38,752	435,332	11.234	10.24	10.24	10.25	10.23	10.28	42,480	10.248	0.63%
2024-08-15	11.16	11.13	11.20	11.00	11.19	43,400	483,796	11.147	10.18	10.15	10.22	10.03	10.21	47,575	10.169	1.00%
2024-08-14	11.05	11.03	11.06	11.01	11.07	51,800	572,880	11.060	10.08	10.06	10.09	10.04	10.10	56,783	10.089	0.36%
2024-08-13	11.01	10.86	11.04	11.00	11.04	41,800	460,870	11.026	10.04	9.907	10.07	10.03	10.07	45,821	10.058	0.55%
2024-08-12	10.95	10.90	11.20	10.93	10.97	6,600	72,366	10.965	9.989	9.943	10.22	9.971	10.01	7,235	10.002	-0.27%
2024-08-09	10.98	10.97	11.01	10.98	11.03	76,000	834,910	10.986	10.02	10.01	10.04	10.02	10.06	83,312	10.022	0.73%
2024-08-08	10.90	10.88	11.10	10.87	10.97	10,000	109,242	10.924	9.943	9.925	10.13	9.916	10.01	10,962	9.9655	-0.27%
2024-08-07	10.93	10.88	10.93	10.89	10.96	93,801	1,025,350	10.931	9.971	9.925	9.971	9.934	9.998	102,825	9.9718	0.92%
2024-08-06	10.83	10.83	10.93	10.83	10.94	142,000	1,542,196	10.861	9.880	9.880	9.971	9.880	9.980	155,661	9.9074	-0.46%
2024-08-05	10.88	10.84	10.90	10.79	11.08	216,800	2,366,654	10.916	9.925	9.889	9.943	9.843	10.11	237,657	9.9583	-1.72%
2024-08-02	11.07	11.07	11.10	10.93	11.10	74,000	818,296	11.058	10.10	10.10	10.13	9.971	10.13	81,119	10.088	-0.54%
2024-08-01	11.13	11.10	11.15	11.05	11.15	43,800	487,506	11.130	10.15	10.13	10.17	10.08	10.17	48,014	10.153	0.18%
2024-07-31	11.11	11.10	11.12	11.00	11.12	49,400	547,982	11.093	10.13	10.13	10.14	10.03	10.14	54,153	10.119	1.65%
2024-07-30	10.93	10.92	11.18	10.92	11.01	50,000	547,564	10.951	9.971	9.962	10.20	9.962	10.04	54,810	9.9902	-1.62%
2024-07-29	11.11	11.10	11.18	11.06	11.14	56,600	629,318	11.119	10.13	10.13	10.20	10.09	10.16	62,045	10.143	1.18%
2024-07-26	10.98	10.98	11.00	10.91	11.11	40,000	439,568	10.989	10.02	10.02	10.03	9.953	10.13	43,848	10.025	-0.18%
2024-07-25	11.00	11.00	11.09	10.96	11.14	177,574	1,954,814	11.008	10.03	10.03	10.12	9.998	10.16	194,657	10.042	-1.35%
2024-07-24	11.15	11.10	11.15	11.10	11.18	20,200	224,974	11.137	10.17	10.13	10.17	10.13	10.20	22,143	10.160	0.00%
2024-07-23	11.15	11.14	11.23	11.15	11.23	19,400	217,054	11.188	10.17	10.16	10.24	10.17	10.24	21,266	10.206	-0.18%
2024-07-22	11.17	11.16	11.21	10.91	11.17	101,747	1,117,712	10.985	10.19	10.18	10.23	9.953	10.19	111,536	10.021	1.18%
2024-07-19	11.04	11.02	11.40	11.02	11.16	193,600	2,143,606	11.072	10.07	10.05	10.40	10.05	10.18	212,225	10.101	-2.13%
2024-07-18	11.28	11.32	11.45	11.19	11.30	16,600	187,258	11.281	10.29	10.33	10.45	10.21	10.31	18,197	10.291	0.89%
2024-07-17	11.18	11.18	11.40	11.15	11.28	64,400	720,702	11.191	10.20	10.20	10.40	10.17	10.29	70,596	10.209	-0.89%
2024-07-16	11.28	11.25	11.28	11.29	11.32	26,200	296,380	11.312	10.29	10.26	10.29	10.30	10.33	28,721	10.319	-0.97%
2024-07-15	11.39	11.28	11.44	11.39	11.49	67,200	769,992	11.458	10.39	10.29	10.44	10.39	10.48	73,665	10.453	-0.70%
2024-07-12	11.47	11.47	11.48	11.41	11.49	65,800	753,692	11.454	10.46	10.46	10.47	10.41	10.48	72,130	10.449	2.05%
2024-07-11	11.24	11.22	11.27	11.22	11.25	16,200	181,908	11.229	10.25	10.24	10.28	10.24	10.26	17,759	10.243	1.08%
2024-07-10	11.12	11.09	11.12	11.08	11.23	62,600	698,072	11.151	10.14	10.12	10.14	10.11	10.24	68,622	10.173	-0.45%
2024-07-09	11.17	11.17	11.48	11.13	11.24	102,500	1,145,116	11.172	10.19	10.19	10.47	10.15	10.25	112,361	10.191	-0.36%
2024-07-08	11.21	11.19	11.48	11.19	11.31	26,536	297,555	11.213	10.23	10.21	10.47	10.21	10.32	29,089	10.229	-0.88%
2024-07-05	11.31	11.30	11.35	11.31	11.49	62,749	715,595	11.404	10.32	10.31	10.35	10.32	10.48	68,786	10.403	-0.96%
2024-07-04	11.42	11.40	11.44	11.40	11.42	34,400	392,742	11.417	10.42	10.40	10.44	10.40	10.42	37,709	10.415	0.18%
2024-07-03	11.40	11.38	11.40	11.32	11.42	36,400	414,146	11.378	10.40	10.38	10.40	10.33	10.42	39,902	10.379	0.62%
2024-07-02	11.33	11.30	11.40	11.15	11.38	98,400	1,112,608	11.307	10.34	10.31	10.40	10.17	10.38	107,867	10.315	1.52%
2024-06-28	11.16	11.00	11.20	11.08	11.22	29,400	327,838	11.151	10.18	10.03	10.22	10.11	10.24	32,228	10.172	1.18%
2024-06-27	11.03	10.99	11.04	10.99	11.10	702,000	7,745,972	11.034	10.06	10.03	10.07	10.03	10.13	769,536	10.066	-1.25%
2024-06-26	11.17	11.17	11.20	11.15	11.18	48,600	543,062	11.174	10.19	10.19	10.22	10.17	10.20	53,276	10.193	0.09%
2024-06-25	11.16	11.06	11.28	11.14	11.21	31,600	353,808	11.197	10.18	10.09	10.29	10.16	10.23	34,640	10.214	0.45%
2024-06-24	11.11	11.10	11.35	11.03	11.15	103,146	1,142,157	11.073	10.13	10.13	10.35	10.06	10.17	113,069	10.101	-0.27%
2024-06-21	11.14	11.13	11.32	11.12	11.28	73,200	817,688	11.171	10.16	10.15	10.33	10.14	10.29	80,242	10.190	-1.42%
2024-06-20	11.30	11.29	11.32	11.28	11.35	86,400	976,912	11.307	10.31	10.30	10.33	10.29	10.35	94,712	10.315	0.18%
2024-06-19	11.68	11.66	11.70	11.42	11.68	110,400	1,284,400	11.634	10.29	10.27	10.31	10.06	10.29	125,313	10.250	2.37%
2024-06-18	11.41	11.41	11.46	11.33	11.44	63,800	727,090	11.396	10.05	10.05	10.10	9.982	10.08	72,418	10.040	0.53%
2024-06-17	11.35	11.33	11.43	11.30	11.43	92,800	1,055,108	11.370	9.999	9.982	10.07	9.955	10.07	105,335	10.017	-0.44%
2024-06-14	11.40	11.39	11.48	11.37	11.46	68,200	778,576	11.416	10.04	10.03	10.11	10.02	10.10	77,412	10.058	0.00%
2024-06-13	11.40	11.40	11.48	11.32	11.41	184,285	2,091,793	11.351	10.04	10.04	10.11	9.973	10.05	209,178	10.000	0.44%
2024-06-12	11.35	11.35	11.50	11.22	11.50	247,200	2,794,640	11.305	9.999	9.999	10.13	9.885	10.13	280,591	9.9598	-1.05%
2024-06-11	11.47	11.47	11.57	11.37	11.55	118,200	1,350,254	11.424	10.11	10.11	10.19	10.02	10.18	134,166	10.064	-1.55%
2024-06-07	11.65	11.60	11.68	11.60	11.72	56,264	655,394	11.649	10.26	10.22	10.29	10.22	10.33	63,864	10.262	0.69%
2024-06-06	11.57	11.57	11.60	11.57	11.65	87,158	1,012,556	11.618	10.19	10.19	10.22	10.19	10.26	98,931	10.235	0.43%
2024-06-05	11.52	11.51	11.80	11.52	11.69	66,800	772,344	11.562	10.15	10.14	10.40	10.15	10.30	75,823	10.186	-0.52%
2024-06-04	11.58	11.58	11.80	11.52	11.66	34,800	402,988	11.580	10.20	10.20	10.40	10.15	10.27	39,501	10.202	-0.69%
2024-06-03	11.66	11.65	11.80	11.60	11.75	323,000	3,778,070	11.697	10.27	10.26	10.40	10.22	10.35	366,630	10.305	0.95%
2024-05-31	11.55	11.50	11.80	11.55	11.68	131,000	1,523,102	11.627	10.18	10.13	10.40	10.18	10.29	148,695	10.243	0.26%
2024-05-30	11.52	11.50	11.62	11.50	11.65	91,400	1,056,670	11.561	10.15	10.13	10.24	10.13	10.26	103,746	10.185	-1.87%
2024-05-29	11.74	11.73	11.74	11.70	11.80	26,200	308,264	11.766	10.34	10.33	10.34	10.31	10.40	29,739	10.366	-0.59%
2024-05-28	11.81	11.77	12.08	11.81	11.85	65,400	773,488	11.827	10.40	10.37	10.64	10.40	10.44	74,234	10.420	0.25%
2024-05-27	11.78	11.77	11.78	11.65	11.81	31,000	364,642	11.763	10.38	10.37	10.38	10.26	10.40	35,187	10.363	1.46%
2024-05-24	11.61	11.59	11.66	11.60	11.71	67,400	784,522	11.640	10.23	10.21	10.27	10.22	10.32	76,504	10.255	-0.85%
2024-05-23	11.71	11.69	11.78	11.61	11.78	169,476	1,978,924	11.677	10.32	10.30	10.38	10.23	10.38	192,368	10.287	-1.10%
2024-05-22	11.84	11.82	11.86	11.82	11.89	38,600	457,576	11.854	10.43	10.41	10.45	10.41	10.48	43,814	10.444	0.42%
2024-05-21	11.79	11.78	11.80	11.79	11.85	56,400	665,952	11.808	10.39	10.38	10.40	10.39	10.44	64,018	10.403	-0.51%
2024-05-20	11.85	11.80	11.88	11.83	11.90	89,000	1,056,904	11.875	10.44	10.40	10.47	10.42	10.48	101,022	10.462	0.77%
2024-05-17	11.76	11.71	11.80	11.63	11.73	54,800	640,774	11.693	10.36	10.32	10.40	10.25	10.33	62,202	10.301	0.86%
2024-05-16	11.66	11.64	11.67	11.47	11.70	66,600	776,450	11.658	10.27	10.25	10.28	10.11	10.31	75,596	10.271	1.48%
2024-05-14	11.49	11.47	11.49	11.46	11.58	32,600	374,852	11.499	10.12	10.11	10.12	10.10	10.20	37,004	10.130	-0.95%
2024-05-13	11.60	11.59	11.60	11.50	11.66	104,200	1,205,396	11.568	10.22	10.21	10.22	10.13	10.27	118,275	10.191	-0.09%
2024-05-10	11.61	11.59	11.88	11.22	11.63	94,200	1,085,604	11.525	10.23	10.21	10.47	9.885	10.25	106,924	10.153	4.03%
2024-05-09	11.16	11.16	11.22	11.10	11.21	21,400	239,134	11.175	9.832	9.832	9.885	9.779	9.876	24,291	9.8447	0.36%
2024-05-08	11.12	11.10	11.15	11.09	11.20	42,496	474,445	11.165	9.797	9.779	9.823	9.770	9.867	48,236	9.8359	0.18%
2024-05-07	11.10	11.06	11.16	11.07	11.10	42,200	468,146	11.094	9.779	9.744	9.832	9.753	9.779	47,900	9.7734	0.73%
2024-05-06	11.02	11.01	11.04	11.00	11.04	27,800	306,500	11.025	9.709	9.700	9.726	9.691	9.726	31,555	9.7132	-0.09%
2024-05-03	11.03	11.03	11.09	11.03	11.11	71,226	787,223	11.053	9.717	9.717	9.770	9.717	9.788	80,847	9.7372	0.82%
2024-05-02	10.94	10.91	10.95	10.86	10.97	88,626	969,643	10.941	9.638	9.612	9.647	9.568	9.665	100,597	9.6389	-0.55%
2024-04-30	11.00	11.00	11.05	10.95	11.07	45,400	501,492	11.046	9.691	9.691	9.735	9.647	9.753	51,532	9.7316	0.46%
2024-04-29	10.95	10.90	10.96	10.86	11.02	219,600	2,413,162	10.989	9.647	9.603	9.656	9.568	9.709	249,263	9.6812	0.00%
2024-04-26	10.95	10.90	10.97	10.93	10.98	29,200	320,086	10.962	9.647	9.603	9.665	9.629	9.673	33,144	9.6574	0.92%
2024-04-25	10.85	10.83	10.85	10.78	10.90	77,600	840,602	10.833	9.559	9.541	9.559	9.497	9.603	88,082	9.5434	0.46%
2024-04-24	10.80	10.77	10.80	10.77	10.80	36,400	392,592	10.786	9.515	9.488	9.515	9.488	9.515	41,317	9.5020	0.93%
2024-04-23	10.70	10.68	10.80	10.66	10.93	25,973	278,288	10.715	9.427	9.409	9.515	9.391	9.629	29,481	9.4395	-0.19%
2024-04-22	10.72	10.68	10.75	10.72	10.89	29,596	319,095	10.782	9.444	9.409	9.471	9.444	9.594	33,594	9.4986	-0.46%
2024-04-19	10.77	10.75	10.77	10.70	10.77	19,000	203,746	10.724	9.488	9.471	9.488	9.427	9.488	21,566	9.4474	0.00%
2024-04-18	10.77	10.75	10.83	10.72	10.81	64,000	689,682	10.776	9.488	9.471	9.541	9.444	9.524	72,645	9.4939	0.84%
2024-04-17	10.68	10.66	10.68	10.60	10.68	15,000	159,466	10.631	9.409	9.391	9.409	9.339	9.409	17,026	9.3659	0.38%
2024-04-16	10.64	10.62	10.75	10.62	10.70	77,800	827,244	10.633	9.374	9.356	9.471	9.356	9.427	88,309	9.3676	-0.56%
2024-04-15	10.70	10.70	10.75	10.60	10.75	22,000	234,936	10.679	9.427	9.427	9.471	9.339	9.471	24,972	9.4081	0.85%
2024-04-12	10.61	10.60	10.61	10.61	10.69	94,200	1,005,010	10.669	9.347	9.339	9.347	9.347	9.418	106,924	9.3993	-1.58%
2024-04-11	10.78	10.72	10.80	10.65	10.78	61,200	656,226	10.723	9.497	9.444	9.515	9.383	9.497	69,467	9.4466	0.19%
2024-04-10	10.76	10.75	10.79	10.68	10.79	221,400	2,378,242	10.742	9.480	9.471	9.506	9.409	9.506	251,306	9.4635	0.75%
2024-04-09	10.68	10.66	10.68	10.68	10.76	13,064	140,210	10.733	9.409	9.391	9.409	9.409	9.480	14,829	9.4553	0.00%
2024-04-08	10.68	10.60	10.70	10.60	10.75	37,000	395,422	10.687	9.409	9.339	9.427	9.339	9.471	41,998	9.4153	0.56%
2024-04-05	10.62	10.60	10.73	10.51	10.69	42,200	448,284	10.623	9.356	9.339	9.453	9.259	9.418	47,900	9.3587	-0.93%
2024-04-03	10.72	10.68	10.72	10.69	10.72	38,600	413,456	10.711	9.444	9.409	9.444	9.418	9.444	43,814	9.4366	0.09%
2024-04-02	10.71	10.68	10.73	10.60	10.75	63,400	678,082	10.695	9.435	9.409	9.453	9.339	9.471	71,964	9.4225	2.00%
2024-03-28	10.50	10.50	10.62	10.37	10.53	263,800	2,754,082	10.440	9.250	9.250	9.356	9.136	9.277	299,433	9.1976	0.00%
2024-03-27	10.50	10.50	10.52	10.48	10.55	74,000	777,390	10.505	9.250	9.250	9.268	9.233	9.295	83,996	9.2551	-0.66%
2024-03-26	10.57	10.59	10.75	10.50	10.75	52,800	557,650	10.562	9.312	9.330	9.471	9.250	9.471	59,932	9.3047	-0.09%
2024-03-25	10.58	10.52	10.60	10.53	10.66	46,400	491,270	10.588	9.321	9.268	9.339	9.277	9.391	52,668	9.3278	0.09%
2024-03-22	10.57	10.56	10.73	10.47	10.66	24,800	261,614	10.549	9.312	9.303	9.453	9.224	9.391	28,150	9.2936	-1.21%
2024-03-21	10.70	10.68	10.71	10.60	10.73	13,864	148,202	10.690	9.427	9.409	9.435	9.339	9.453	15,737	9.4176	1.42%
2024-03-20	10.55	10.51	10.57	10.46	10.60	9,400	99,084	10.541	9.295	9.259	9.312	9.215	9.339	10,670	9.2865	0.48%
2024-03-19	10.50	10.48	10.88	10.48	10.56	72,200	757,738	10.495	9.250	9.233	9.585	9.233	9.303	81,953	9.2461	-0.19%
2024-03-18	10.52	10.52	10.54	10.50	10.60	23,400	246,118	10.518	9.268	9.268	9.286	9.250	9.339	26,561	9.2662	0.00%
2024-03-15	10.52	10.52	10.59	10.49	10.86	48,800	514,252	10.538	9.268	9.268	9.330	9.242	9.568	55,392	9.2839	-1.31%
2024-03-14	10.66	10.63	10.67	10.64	10.72	80,800	861,462	10.662	9.391	9.365	9.400	9.374	9.444	91,714	9.3929	-0.09%
2024-03-13	10.82	10.80	10.93	10.78	10.86	63,334	684,305	10.805	9.400	9.383	9.496	9.365	9.435	72,900	9.3870	-0.64%
2024-03-12	10.89	10.89	10.92	10.78	10.90	72,400	783,488	10.822	9.461	9.461	9.487	9.365	9.470	83,335	9.4017	0.37%
2024-03-11	10.85	10.82	10.93	10.82	10.93	49,800	540,168	10.847	9.426	9.400	9.496	9.400	9.496	57,321	9.4235	-0.55%
2024-03-08	10.91	10.89	10.92	10.83	10.92	77,600	845,802	10.900	9.478	9.461	9.487	9.409	9.487	89,320	9.4693	1.39%
2024-03-07	10.76	10.65	10.90	10.76	10.85	19,245	207,680	10.791	9.348	9.253	9.470	9.348	9.426	22,152	9.3754	0.19%
2024-03-06	10.74	10.72	10.90	10.65	10.75	109,600	1,171,036	10.685	9.331	9.313	9.470	9.253	9.339	126,153	9.2826	0.85%
2024-03-05	10.65	10.64	10.90	10.64	10.72	32,600	347,440	10.658	9.253	9.244	9.470	9.244	9.313	37,524	9.2592	-0.65%
2024-03-04	10.72	10.70	10.75	10.70	10.72	14,800	158,556	10.713	9.313	9.296	9.339	9.296	9.313	17,035	9.3075	0.19%
2024-03-01	10.70	10.66	10.70	10.62	10.70	111,400	1,189,612	10.679	9.296	9.261	9.296	9.226	9.296	128,225	9.2775	0.19%
2024-02-29	10.68	10.65	10.70	10.68	10.78	32,000	342,758	10.711	9.279	9.253	9.296	9.279	9.365	36,833	9.3057	-0.74%
2024-02-28	10.76	10.72	10.76	10.71	10.88	34,000	366,552	10.781	9.348	9.313	9.348	9.305	9.452	39,135	9.3663	-0.46%
2024-02-27	10.81	10.78	10.81	10.73	10.81	39,600	425,614	10.748	9.392	9.365	9.392	9.322	9.392	45,581	9.3375	0.56%
2024-02-26	10.75	10.75	10.85	10.75	10.90	109,400	1,187,692	10.856	9.339	9.339	9.426	9.339	9.470	125,923	9.4319	-1.38%
2024-02-23	10.90	10.35	10.93	10.90	11.00	177,973	1,943,125	10.918	9.470	8.992	9.496	9.470	9.557	204,853	9.4855	0.00%
2024-02-22	10.90	10.87	10.91	10.68	10.90	131,400	1,420,916	10.814	9.470	9.444	9.478	9.279	9.470	151,246	9.3947	2.06%
2024-02-21	10.68	10.66	10.74	10.55	10.76	203,000	2,173,904	10.709	9.279	9.261	9.331	9.166	9.348	233,660	9.3037	1.23%
2024-02-20	10.55	10.53	10.55	10.48	10.55	160,600	1,688,264	10.512	9.166	9.148	9.166	9.105	9.166	184,856	9.1329	1.15%
2024-02-19	10.43	10.35	10.44	10.29	10.44	88,000	916,680	10.417	9.061	8.992	9.070	8.940	9.070	101,291	9.0500	1.16%
2024-02-16	10.31	10.30	10.35	10.24	10.31	31,000	318,490	10.274	8.957	8.948	8.992	8.896	8.957	35,682	8.9258	1.28%
2024-02-15	10.18	10.10	10.40	10.08	10.18	37,200	376,714	10.127	8.844	8.775	9.035	8.757	8.844	42,818	8.7979	0.00%
2024-02-14	10.18	10.12	-	9.980	10.18	124,800	1,259,112	10.089	8.844	8.792	-	8.670	8.844	143,649	8.7652	0.59%
2024-02-09	10.12	10.12	10.35	10.03	10.12	14,000	141,226	10.088	8.792	8.792	8.992	8.714	8.792	16,114	8.7639	-0.98%
2024-02-08	10.22	10.22	10.26	10.20	10.29	47,200	483,948	10.253	8.879	8.879	8.914	8.862	8.940	54,329	8.9078	-0.58%
2024-02-07	10.28	10.19	10.30	10.28	10.34	40,248	414,434	10.297	8.931	8.853	8.948	8.931	8.983	46,327	8.9459	-0.10%
2024-02-06	10.29	10.16	10.38	10.08	10.29	28,800	295,036	10.244	8.940	8.827	9.018	8.757	8.940	33,150	8.9001	2.08%
2024-02-05	10.08	10.02	10.12	10.01	10.14	31,800	320,706	10.085	8.757	8.705	8.792	8.697	8.809	36,603	8.7618	-0.10%
2024-02-02	10.09	10.03	10.13	10.01	10.22	507,000	5,158,520	10.175	8.766	8.714	8.801	8.697	8.879	583,574	8.8395	-0.10%
2024-02-01	10.10	10.06	10.16	10.06	10.14	26,652	269,477	10.111	8.775	8.740	8.827	8.740	8.809	30,677	8.7842	0.20%
2024-01-31	10.08	10.06	10.40	10.07	10.19	30,200	305,298	10.109	8.757	8.740	9.035	8.749	8.853	34,761	8.7827	-0.20%
2024-01-30	10.10	10.10	10.21	10.10	10.20	55,200	561,322	10.169	8.775	8.775	8.870	8.775	8.862	63,537	8.8346	-1.75%
2024-01-29	10.28	10.26	10.35	10.28	10.38	86,800	894,998	10.311	8.931	8.914	8.992	8.931	9.018	99,910	8.9581	0.78%
2024-01-26	10.20	10.19	10.30	10.16	10.27	85,000	868,026	10.212	8.862	8.853	8.948	8.827	8.922	97,838	8.8721	-0.29%
2024-01-25	10.23	10.20	10.30	10.01	10.25	175,200	1,775,816	10.136	8.888	8.862	8.948	8.697	8.905	201,661	8.8059	2.10%
2024-01-24	10.02	9.900	10.03	9.750	10.02	24,652	243,324	9.8704	8.705	8.601	8.714	8.471	8.705	28,375	8.5752	3.73%
2024-01-23	9.660	9.550	10.18	9.475	9.720	61,400	592,810	9.6549	8.392	8.297	8.844	8.232	8.445	70,673	8.3880	1.95%
2024-01-22	9.475	9.480	9.570	9.420	9.680	156,271	1,490,785	9.5397	8.232	8.236	8.314	8.184	8.410	179,873	8.2880	-2.12%
2024-01-19	9.680	9.670	10.18	9.625	9.735	250,000	2,424,437	9.6977	8.410	8.401	8.844	8.362	8.458	287,759	8.4252	-0.46%
2024-01-18	9.725	9.700	9.775	9.580	9.725	133,400	1,287,162	9.6489	8.449	8.427	8.492	8.323	8.449	153,548	8.3828	0.88%
2024-01-17	9.640	9.600	9.650	9.640	9.900	191,800	1,866,852	9.7333	8.375	8.340	8.384	8.375	8.601	220,768	8.4562	-2.92%
2024-01-16	9.930	9.900	9.980	9.930	10.04	51,000	509,302	9.9863	8.627	8.601	8.670	8.627	8.723	58,703	8.6759	-0.70%
2024-01-15	10.00	9.980	10.00	9.950	10.00	9,400	93,898	9.9891	8.688	8.670	8.688	8.644	8.688	10,820	8.6784	0.50%
2024-01-12	9.950	9.930	10.00	9.900	9.980	45,200	450,680	9.9708	8.644	8.627	8.688	8.601	8.670	52,027	8.6625	0.25%
2024-01-11	9.925	9.900	9.930	9.870	9.965	38,800	384,964	9.9218	8.623	8.601	8.627	8.575	8.657	44,660	8.6199	0.30%
2024-01-10	9.895	9.900	9.960	9.875	9.960	69,600	690,639	9.9230	8.597	8.601	8.653	8.579	8.653	80,112	8.6209	-0.65%
2024-01-09	9.960	9.950	10.00	9.905	9.985	85,026	846,709	9.9582	8.653	8.644	8.688	8.605	8.675	97,868	8.6516	0.45%
2024-01-08	9.915	9.905	9.930	9.900	10.05	55,400	552,326	9.9698	8.614	8.605	8.627	8.601	8.731	63,767	8.6616	-1.05%
2024-01-05	10.02	10.02	10.10	9.980	10.12	168,000	1,691,564	10.069	8.705	8.705	8.775	8.670	8.792	193,374	8.7476	0.25%
2024-01-04	9.995	9.965	10.00	9.910	9.995	12,200	121,176	9.9325	8.683	8.657	8.688	8.610	8.683	14,043	8.6292	0.96%
2024-01-03	9.900	9.900	9.935	9.880	9.940	49,000	486,208	9.9226	8.601	8.601	8.631	8.584	8.636	56,401	8.6206	-0.10%
2024-01-02	9.910	9.880	9.915	9.880	9.940	41,800	414,116	9.9071	8.610	8.584	8.614	8.584	8.636	48,113	8.6071	-0.60%
2023-12-29	9.970	9.960	9.975	9.890	9.975	14,226	141,232	9.9277	8.662	8.653	8.666	8.592	8.666	16,375	8.6251	0.35%
2023-12-28	9.935	9.880	10.00	9.830	9.940	80,800	797,320	9.8678	8.631	8.584	8.688	8.540	8.636	93,004	8.5730	1.95%
2023-12-27	9.745	9.740	9.820	9.600	9.745	29,600	287,652	9.7180	8.466	8.462	8.531	8.340	8.466	34,071	8.4428	1.25%
2023-12-22	9.625	9.600	9.630	9.620	9.700	60,600	585,036	9.6541	8.362	8.340	8.366	8.358	8.427	69,753	8.3873	0.57%
2023-12-21	9.570	9.550	9.700	9.500	9.565	9,671	92,317	9.5458	8.314	8.297	8.427	8.253	8.310	11,132	8.2932	0.74%
2023-12-20	9.500	9.500	9.565	9.500	9.600	148,800	1,418,881	9.5355	8.253	8.253	8.310	8.253	8.340	171,274	8.2843	-0.42%
2023-12-19	9.540	9.500	9.600	9.530	9.550	6,200	59,120	9.5355	8.288	8.253	8.340	8.280	8.297	7,136	8.2843	-0.16%
2023-12-18	9.555	9.550	9.600	9.525	9.610	24,800	237,409	9.5729	8.301	8.297	8.340	8.275	8.349	28,546	8.3168	-0.78%
2023-12-15	9.630	9.600	9.630	9.620	9.720	23,400	226,195	9.6665	8.366	8.340	8.366	8.358	8.445	26,934	8.3981	1.21%
2023-12-14	9.515	9.480	9.640	9.500	9.585	26,200	249,638	9.5282	8.266	8.236	8.375	8.253	8.327	30,157	8.2779	0.53%
2023-12-13	9.615	9.600	9.720	9.595	9.700	36,600	351,866	9.6138	8.223	8.210	8.313	8.206	8.296	42,795	8.2220	-0.98%
2023-12-12	9.710	9.705	9.720	9.600	9.715	8,826	85,195	9.6527	8.304	8.300	8.313	8.210	8.309	10,320	8.2553	1.57%
2023-12-11	9.560	9.570	10.00	9.465	9.600	101,400	963,871	9.5056	8.176	8.185	8.552	8.095	8.210	118,565	8.1295	-0.57%
2023-12-08	9.615	9.600	9.800	9.610	9.640	50,800	488,904	9.6241	8.223	8.210	8.381	8.219	8.244	59,399	8.2308	0.16%
2023-12-07	9.600	9.600	9.680	9.520	9.600	42,409	405,923	9.5716	8.210	8.210	8.279	8.142	8.210	49,588	8.1859	-0.52%
2023-12-06	9.650	9.650	9.750	9.590	9.675	26,600	256,309	9.6357	8.253	8.253	8.338	8.202	8.274	31,103	8.2407	0.52%
2023-12-05	9.600	9.600	9.800	9.600	9.760	79,800	770,105	9.6504	8.210	8.210	8.381	8.210	8.347	93,308	8.2533	-1.64%
2023-12-04	9.760	9.740	9.900	9.760	9.865	40,200	395,016	9.8263	8.347	8.330	8.467	8.347	8.437	47,005	8.4037	0.00%
2023-12-01	9.760	9.740	10.18	9.760	9.850	56,252	550,800	9.7917	8.347	8.330	8.706	8.347	8.424	65,774	8.3741	-0.61%
2023-11-30	9.820	9.810	10.18	9.760	9.820	79,000	775,273	9.8136	8.398	8.390	8.706	8.347	8.398	92,373	8.3929	0.56%
2023-11-29	9.765	9.760	10.18	9.760	9.875	54,200	531,502	9.8063	8.351	8.347	8.706	8.347	8.445	63,375	8.3867	-1.01%
2023-11-28	9.865	9.860	10.18	9.865	9.900	56,800	561,782	9.8905	8.437	8.433	8.706	8.437	8.467	66,415	8.4587	-0.40%
2023-11-27	9.905	9.900	10.18	9.855	9.970	37,626	372,362	9.8964	8.471	8.467	8.706	8.428	8.527	43,995	8.4637	-0.65%
2023-11-24	9.970	9.960	10.18	9.970	10.02	13,000	129,790	9.9838	8.527	8.518	8.706	8.527	8.569	15,201	8.5385	-0.70%
2023-11-23	10.04	9.965	10.04	9.920	10.04	3,600	35,964	9.9900	8.587	8.522	8.587	8.484	8.587	4,209	8.5438	0.90%
2023-11-22	9.950	9.950	10.00	9.940	9.990	360,200	3,591,680	9.9713	8.510	8.510	8.552	8.501	8.544	421,173	8.5278	-0.25%
2023-11-21	9.975	9.950	10.07	9.980	10.12	90,658	911,686	10.056	8.531	8.510	8.612	8.535	8.655	106,004	8.6005	0.15%
2023-11-20	9.960	9.930	10.18	9.900	9.960	27,200	269,751	9.9173	8.518	8.492	8.706	8.467	8.518	31,804	8.4816	1.37%
2023-11-17	9.825	9.800	9.920	9.820	9.920	964,826	9,501,266	9.8476	8.403	8.381	8.484	8.398	8.484	1,128,147	8.4220	-1.70%
2023-11-16	9.995	9.970	9.995	9.945	10.04	38,400	383,566	9.9887	8.548	8.527	8.548	8.505	8.587	44,900	8.5426	-0.84%
2023-11-15	10.08	10.05	10.08	9.940	10.08	124,200	1,239,572	9.9805	8.621	8.595	8.621	8.501	8.621	145,224	8.5356	2.60%
2023-11-14	9.825	9.805	9.875	9.805	9.840	1,826	17,923	9.8154	8.403	8.386	8.445	8.386	8.415	2,135	8.3945	0.36%
2023-11-13	9.790	9.700	9.830	9.695	9.750	27,600	267,815	9.7034	8.373	8.296	8.407	8.291	8.338	32,272	8.2987	1.08%
2023-11-10	9.685	9.680	9.920	9.650	9.705	43,600	422,077	9.6807	8.283	8.279	8.484	8.253	8.300	50,980	8.2792	-0.77%
2023-11-09	9.760	9.720	9.760	9.725	9.795	77,800	757,076	9.7311	8.347	8.313	8.347	8.317	8.377	90,970	8.3223	0.26%
2023-11-08	9.735	9.710	10.08	9.730	9.820	83,400	815,235	9.7750	8.326	8.304	8.621	8.321	8.398	97,518	8.3599	-0.87%
2023-11-07	9.820	9.820	9.885	9.820	9.950	53,600	529,988	9.8878	8.398	8.398	8.454	8.398	8.510	62,673	8.4564	-1.36%
2023-11-06	9.955	9.930	9.955	9.955	10.00	13,800	137,583	9.9698	8.514	8.492	8.514	8.514	8.552	16,136	8.5265	-0.35%
2023-11-03	9.990	9.970	10.00	9.895	9.995	63,052	629,163	9.9785	8.544	8.527	8.552	8.463	8.548	73,725	8.5339	1.37%
2023-11-02	9.855	9.800	9.900	9.840	9.940	33,800	334,111	9.8849	8.428	8.381	8.467	8.415	8.501	39,522	8.4539	0.56%
2023-11-01	9.800	9.800	9.830	9.755	9.820	12,200	119,374	9.7848	8.381	8.381	8.407	8.343	8.398	14,265	8.3682	0.41%
2023-10-31	9.760	9.750	10.00	9.700	9.760	23,400	227,656	9.7289	8.347	8.338	8.552	8.296	8.347	27,361	8.3204	-0.15%
2023-10-30	9.775	9.775	9.980	9.705	9.900	47,000	459,064	9.7673	8.360	8.360	8.535	8.300	8.467	54,956	8.3533	-1.86%
2023-10-27	9.960	9.930	10.00	9.880	9.970	30,200	299,711	9.9242	8.518	8.492	8.552	8.450	8.527	35,312	8.4875	0.86%
2023-10-26	9.875	9.870	10.00	9.820	9.905	65,400	643,213	9.8351	8.445	8.441	8.552	8.398	8.471	76,471	8.4112	0.20%
2023-10-25	9.855	9.855	9.930	9.835	10.04	180,800	1,801,593	9.9646	8.428	8.428	8.492	8.411	8.587	211,405	8.5220	-0.66%
2023-10-24	9.920	9.920	9.970	9.870	9.945	22,600	223,895	9.9069	8.484	8.484	8.527	8.441	8.505	26,426	8.4726	-0.70%
2023-10-20	9.990	9.980	10.20	9.980	10.06	73,304	733,715	10.009	8.544	8.535	8.723	8.535	8.604	85,713	8.5602	-0.70%
2023-10-19	10.06	10.05	10.12	10.06	10.16	34,400	347,282	10.095	8.604	8.595	8.655	8.604	8.689	40,223	8.6339	-2.04%
2023-10-18	10.27	10.27	10.35	10.27	10.32	9,000	92,570	10.286	8.783	8.783	8.852	8.783	8.826	10,523	8.7965	-0.29%
2023-10-17	10.30	10.28	10.32	10.25	10.31	12,000	123,526	10.294	8.809	8.792	8.826	8.766	8.817	14,031	8.8036	0.98%
2023-10-16	10.20	10.19	10.21	10.20	10.25	23,626	241,475	10.221	8.723	8.715	8.732	8.723	8.766	27,625	8.7411	-0.29%
2023-10-13	10.23	10.22	10.24	10.24	10.26	23,626	242,292	10.255	8.749	8.740	8.758	8.758	8.775	27,625	8.7707	-1.06%
2023-10-12	10.34	10.34	10.35	10.29	10.38	37,800	391,140	10.348	8.843	8.843	8.852	8.800	8.877	44,199	8.8496	1.27%
2023-10-11	10.21	10.18	10.30	10.20	10.23	73,600	751,462	10.210	8.732	8.706	8.809	8.723	8.749	86,059	8.7320	0.59%
2023-10-10	10.15	10.15	10.19	10.15	10.24	24,200	247,274	10.218	8.681	8.681	8.715	8.681	8.758	28,296	8.7387	0.00%
2023-10-09	10.15	10.15	10.22	10.14	10.19	18,400	187,114	10.169	8.681	8.681	8.740	8.672	8.715	21,515	8.6970	0.79%
2023-10-06	10.07	10.07	10.13	10.05	10.13	31,200	315,462	10.111	8.612	8.612	8.663	8.595	8.663	36,481	8.6472	1.00%
2023-10-05	9.970	9.960	10.01	9.960	9.985	13,200	131,599	9.9696	8.527	8.518	8.561	8.518	8.539	15,434	8.5263	0.25%
2023-10-04	9.945	9.925	10.05	9.900	9.945	57,000	565,087	9.9138	8.505	8.488	8.595	8.467	8.505	66,649	8.4786	-0.40%
2023-10-03	9.985	9.965	10.04	9.950	10.14	131,200	1,310,109	9.9856	8.539	8.522	8.587	8.510	8.672	153,409	8.5400	-3.53%
2023-09-29	10.35	10.31	10.38	10.28	10.35	55,200	569,336	10.314	8.852	8.817	8.877	8.792	8.852	64,544	8.8209	1.57%
2023-09-28	10.19	10.19	10.32	10.19	10.23	30,000	306,464	10.216	8.715	8.715	8.826	8.715	8.749	35,078	8.7366	-0.39%
2023-09-27	10.23	10.18	10.23	10.18	10.24	16,800	171,206	10.191	8.749	8.706	8.749	8.706	8.758	19,644	8.7155	0.39%
2023-09-26	10.19	10.14	10.20	10.17	10.28	48,800	498,616	10.218	8.715	8.672	8.723	8.698	8.792	57,061	8.7384	-0.88%
2023-09-25	10.28	10.29	10.80	10.28	10.34	79,000	812,888	10.290	8.792	8.800	9.236	8.792	8.843	92,373	8.8001	-0.58%
2023-09-22	10.34	10.32	10.80	10.18	10.33	87,400	892,112	10.207	8.843	8.826	9.236	8.706	8.835	102,195	8.7295	1.27%
2023-09-21	10.21	10.20	10.21	10.21	10.27	49,000	500,668	10.218	8.732	8.723	8.732	8.732	8.783	57,294	8.7385	-0.78%
2023-09-20	10.29	10.28	10.80	10.28	10.33	45,000	463,556	10.301	8.800	8.792	9.236	8.792	8.835	52,617	8.8099	0.10%
2023-09-19	10.28	10.27	10.30	10.23	10.26	91,000	933,636	10.260	8.792	8.783	8.809	8.749	8.775	106,404	8.7744	0.88%
2023-09-18	10.19	10.19	10.55	10.14	10.20	103,400	1,049,952	10.154	8.715	8.715	9.023	8.672	8.723	120,903	8.6842	-0.78%
2023-09-15	10.27	10.15	10.38	10.27	10.34	14,800	152,388	10.297	8.783	8.681	8.877	8.783	8.843	17,305	8.8059	0.49%
2023-09-14	10.22	10.18	10.25	10.14	10.22	63,400	646,822	10.202	8.740	8.706	8.766	8.672	8.740	74,132	8.7253	1.59%
2023-09-13	10.06	10.06	10.80	10.05	10.14	19,000	191,230	10.065	8.604	8.604	9.236	8.595	8.672	22,216	8.6077	-0.20%
2023-09-12	10.23	10.23	10.80	10.22	10.26	52,200	534,860	10.246	8.621	8.621	9.101	8.612	8.646	61,944	8.6345	-0.78%
2023-09-11	10.31	10.30	10.61	10.25	10.31	46,200	474,900	10.279	8.688	8.680	8.941	8.638	8.688	54,824	8.6622	-0.10%
2023-09-07	10.32	10.32	10.50	10.32	10.39	158,800	1,646,384	10.368	8.697	8.697	8.848	8.697	8.756	188,444	8.7367	-0.39%
2023-09-06	10.36	10.36	10.61	10.28	10.36	20,000	206,342	10.317	8.730	8.730	8.941	8.663	8.730	23,734	8.6941	0.29%
2023-09-05	10.33	10.20	10.61	10.33	10.38	38,600	399,978	10.362	8.705	8.595	8.941	8.705	8.747	45,806	8.7321	-1.05%
2023-09-04	10.44	10.41	10.46	10.29	10.45	273,600	2,837,540	10.371	8.798	8.772	8.815	8.671	8.806	324,674	8.7396	2.86%
2023-08-31	10.15	10.13	10.16	10.13	10.18	6,400	64,958	10.150	8.553	8.536	8.562	8.536	8.579	7,595	8.5530	0.20%
2023-08-30	10.13	10.00	10.22	10.13	10.23	21,000	214,006	10.191	8.536	8.427	8.612	8.536	8.621	24,920	8.5877	-0.39%
2023-08-29	10.17	10.17	10.20	10.10	10.18	53,000	538,714	10.164	8.570	8.570	8.595	8.511	8.579	62,894	8.5655	0.99%
2023-08-28	10.07	10.08	10.16	10.06	10.20	6,400	64,982	10.153	8.486	8.494	8.562	8.477	8.595	7,595	8.5562	0.75%
2023-08-25	9.995	9.950	10.90	9.980	10.06	30,400	304,418	10.014	8.423	8.385	9.185	8.410	8.477	36,075	8.4385	0.05%
2023-08-24	9.990	9.990	10.90	9.935	9.990	7,800	77,815	9.9763	8.418	8.418	9.185	8.372	8.418	9,256	8.4069	1.01%
2023-08-23	9.890	9.885	10.90	9.890	9.925	55,000	544,052	9.8919	8.334	8.330	9.185	8.334	8.364	65,267	8.3358	0.30%
2023-08-22	9.860	9.860	10.90	9.820	9.920	59,800	589,961	9.8656	8.309	8.309	9.185	8.275	8.359	70,963	8.3136	0.61%
2023-08-21	9.800	9.790	9.830	9.800	9.950	106,000	1,043,014	9.8398	8.258	8.250	8.284	8.258	8.385	125,788	8.2919	-1.71%
2023-08-18	9.970	9.960	10.09	9.970	10.09	72,800	729,359	10.019	8.402	8.393	8.503	8.402	8.503	86,390	8.4426	-0.60%
2023-08-17	10.03	10.00	10.08	9.900	10.04	107,400	1,069,708	9.9600	8.452	8.427	8.494	8.343	8.461	127,449	8.3932	-0.30%
2023-08-16	10.06	10.02	10.06	10.03	10.16	201,200	2,022,136	10.050	8.477	8.444	8.477	8.452	8.562	238,759	8.4694	-1.18%
2023-08-15	10.18	10.16	10.35	10.15	10.22	34,400	350,334	10.184	8.579	8.562	8.722	8.553	8.612	40,822	8.5821	-0.10%
2023-08-14	10.19	10.19	10.35	10.15	10.32	215,200	2,195,192	10.201	8.587	8.587	8.722	8.553	8.697	255,373	8.5960	-1.36%
2023-08-11	10.33	10.32	10.65	10.33	10.39	56,000	579,246	10.344	8.705	8.697	8.975	8.705	8.756	66,454	8.7165	-1.15%
2023-08-10	10.45	10.43	10.70	10.38	10.45	12,000	125,000	10.417	8.806	8.789	9.017	8.747	8.806	14,240	8.7780	0.67%
2023-08-09	10.38	10.35	10.70	10.32	10.38	56,200	581,246	10.343	8.747	8.722	9.017	8.697	8.747	66,691	8.7155	0.48%
2023-08-08	10.33	10.33	10.38	10.30	10.40	22,400	231,734	10.345	8.705	8.705	8.747	8.680	8.764	26,582	8.7179	-0.86%
2023-08-07	10.42	10.41	10.45	10.41	10.43	21,200	220,940	10.422	8.781	8.772	8.806	8.772	8.789	25,158	8.7823	-0.10%
2023-08-04	10.43	10.40	10.48	10.43	10.56	38,400	403,178	10.499	8.789	8.764	8.831	8.789	8.899	45,568	8.8478	0.48%
2023-08-03	10.38	10.38	10.78	10.38	10.44	39,600	411,880	10.401	8.747	8.747	9.084	8.747	8.798	46,992	8.7648	-0.29%
2023-08-02	10.41	10.40	10.52	10.40	10.60	89,600	936,230	10.449	8.772	8.764	8.865	8.764	8.933	106,326	8.8053	-1.79%
2023-08-01	10.60	10.50	10.61	10.60	10.70	29,200	310,848	10.646	8.933	8.848	8.941	8.933	9.017	34,651	8.9708	-0.75%
2023-07-31	10.68	10.64	10.69	10.64	10.71	24,200	258,298	10.674	9.000	8.966	9.008	8.966	9.025	28,718	8.9944	0.28%
2023-07-28	10.65	10.63	10.65	10.48	10.65	41,400	437,994	10.580	8.975	8.958	8.975	8.831	8.975	49,128	8.9153	0.95%
2023-07-27	10.55	10.55	10.57	10.53	10.62	34,200	361,212	10.562	8.890	8.890	8.907	8.874	8.949	40,584	8.9003	0.38%
2023-07-26	10.51	10.48	10.52	10.47	10.55	18,400	193,538	10.518	8.857	8.831	8.865	8.823	8.890	21,835	8.8637	-0.38%
2023-07-25	10.55	10.54	10.65	10.40	10.55	44,200	464,190	10.502	8.890	8.882	8.975	8.764	8.890	52,451	8.8500	3.33%
2023-07-24	10.21	10.21	10.65	10.18	10.34	145,400	1,488,970	10.241	8.604	8.604	8.975	8.579	8.713	172,543	8.6296	-1.54%
2023-07-21	10.37	10.28	10.40	10.34	10.38	19,200	198,710	10.350	8.739	8.663	8.764	8.713	8.747	22,784	8.7214	0.48%
2023-07-20	10.32	10.30	10.39	10.32	10.40	42,400	438,206	10.335	8.697	8.680	8.756	8.697	8.764	50,315	8.7092	0.19%
2023-07-19	10.30	10.28	11.60	10.24	10.31	88,000	902,206	10.252	8.680	8.663	9.775	8.629	8.688	104,427	8.6395	0.19%
2023-07-18	10.28	10.28	11.60	10.28	10.41	93,600	964,346	10.303	8.663	8.663	9.775	8.663	8.772	111,073	8.6821	-1.72%
2023-07-14	10.46	10.41	10.50	10.46	10.49	90,400	945,904	10.464	8.815	8.772	8.848	8.815	8.840	107,275	8.8175	0.58%
2023-07-13	10.40	10.39	10.44	10.36	10.44	69,400	720,828	10.387	8.764	8.756	8.798	8.730	8.798	82,355	8.7527	1.07%
2023-07-12	10.29	10.24	11.60	10.28	10.33	34,800	358,872	10.312	8.671	8.629	9.775	8.663	8.705	41,296	8.6902	0.49%
2023-07-11	10.24	10.23	10.26	10.22	10.31	103,000	1,057,454	10.267	8.629	8.621	8.646	8.612	8.688	122,228	8.6515	0.20%
2023-07-10	10.22	10.21	10.23	10.20	10.37	194,400	1,994,306	10.259	8.612	8.604	8.621	8.595	8.739	230,690	8.6450	-0.20%
2023-07-07	10.24	10.24	10.28	10.24	10.30	51,000	522,988	10.255	8.629	8.629	8.663	8.629	8.680	60,520	8.6415	-0.78%
2023-07-06	10.32	10.31	10.60	10.32	10.49	228,400	2,371,520	10.383	8.697	8.688	8.933	8.697	8.840	271,037	8.7498	-1.53%
2023-07-05	10.48	10.48	10.52	10.48	10.61	56,800	597,296	10.516	8.831	8.831	8.865	8.831	8.941	67,403	8.8615	-1.23%
2023-07-04	10.61	10.60	10.80	10.59	10.68	156,200	1,659,148	10.622	8.941	8.933	9.101	8.924	9.000	185,359	8.9510	-0.28%
2023-07-03	10.64	10.63	10.64	10.51	10.65	88,800	942,784	10.617	8.966	8.958	8.966	8.857	8.975	105,377	8.9468	1.33%
2023-06-30	10.50	10.48	10.70	10.40	10.51	39,600	415,132	10.483	8.848	8.831	9.017	8.764	8.857	46,992	8.8340	0.96%
2023-06-29	10.40	10.39	10.44	10.40	10.44	24,000	249,792	10.408	8.764	8.756	8.798	8.764	8.798	28,480	8.7707	-0.38%
2023-06-28	10.44	10.44	11.60	10.40	10.60	66,400	693,514	10.445	8.798	8.798	9.775	8.764	8.933	78,795	8.8015	-0.19%
2023-06-27	10.86	11.00	11.60	10.76	10.88	132,200	1,433,628	10.844	8.815	8.928	9.415	8.733	8.831	162,878	8.8019	1.40%
2023-06-26	10.71	10.70	11.60	10.69	10.76	210,200	2,254,300	10.725	8.693	8.685	9.415	8.677	8.733	258,978	8.7046	-0.19%
2023-06-23	10.73	10.72	10.73	10.68	10.88	309,000	3,315,230	10.729	8.709	8.701	8.709	8.668	8.831	380,705	8.7081	-1.38%
2023-06-21	10.88	10.88	11.60	10.87	10.90	145,400	1,582,378	10.883	8.831	8.831	9.415	8.823	8.847	179,141	8.8332	-0.64%
2023-06-20	10.95	10.94	11.22	10.92	11.01	228,800	2,503,340	10.941	8.888	8.879	9.107	8.863	8.936	281,894	8.8804	-0.54%
2023-06-19	11.01	11.00	11.22	11.00	11.07	119,600	1,321,166	11.047	8.936	8.928	9.107	8.928	8.985	147,354	8.9659	-0.54%
2023-06-16	11.07	11.06	11.08	11.02	11.10	76,000	839,754	11.049	8.985	8.977	8.993	8.944	9.009	93,636	8.9683	0.73%
2023-06-15	10.99	10.97	11.00	10.84	10.99	137,000	1,494,288	10.907	8.920	8.904	8.928	8.798	8.920	168,792	8.8529	0.83%
2023-06-14	10.90	10.88	10.90	10.87	10.99	132,200	1,442,890	10.914	8.847	8.831	8.847	8.823	8.920	162,878	8.8587	-0.91%
2023-06-13	11.00	10.98	11.18	10.92	11.04	44,800	491,838	10.979	8.928	8.912	9.074	8.863	8.961	55,196	8.9107	-0.90%
2023-06-12	11.10	11.02	11.29	11.08	11.18	263,800	2,931,038	11.111	9.009	8.944	9.164	8.993	9.074	325,016	9.0181	-0.72%
2023-06-09	11.18	11.16	11.20	11.08	11.19	107,600	1,199,742	11.150	9.074	9.058	9.091	8.993	9.082	132,569	9.0499	0.63%
2023-06-08	11.11	11.09	11.18	10.98	11.12	254,000	2,802,604	11.034	9.017	9.001	9.074	8.912	9.026	312,942	8.9557	1.09%
2023-06-07	10.99	10.96	11.08	10.95	11.22	251,200	2,766,084	11.012	8.920	8.896	8.993	8.888	9.107	309,492	8.9375	0.37%
2023-06-06	10.95	10.92	11.22	10.90	11.13	22,800	251,660	11.038	8.888	8.863	9.107	8.847	9.034	28,091	8.9588	0.74%
2023-06-05	10.87	10.85	10.92	10.80	10.92	154,400	1,675,662	10.853	8.823	8.806	8.863	8.766	8.863	190,229	8.8086	0.18%
2023-06-02	10.85	10.84	11.00	10.75	10.88	42,000	453,984	10.809	8.806	8.798	8.928	8.725	8.831	51,746	8.7733	1.69%
2023-06-01	10.67	10.67	11.00	10.63	10.73	47,400	506,728	10.691	8.660	8.660	8.928	8.628	8.709	58,399	8.6769	0.00%
2023-05-31	10.67	10.67	10.76	10.64	10.86	67,600	721,744	10.677	8.660	8.660	8.733	8.636	8.815	83,287	8.6658	-2.38%
2023-05-30	10.93	10.90	-	10.88	11.02	25,200	275,728	10.942	8.871	8.847	-	8.831	8.944	31,048	8.8808	-0.18%
2023-05-29	10.95	10.90	11.14	10.95	11.06	147,400	1,624,120	11.019	8.888	8.847	9.042	8.888	8.977	181,605	8.9432	-0.09%
2023-05-25	10.96	10.95	11.00	10.88	11.02	118,600	1,299,908	10.960	8.896	8.888	8.928	8.831	8.944	146,122	8.8961	-1.26%
2023-05-24	11.10	11.05	11.22	11.08	11.27	148,000	1,655,552	11.186	9.009	8.969	9.107	8.993	9.147	182,344	9.0793	-1.60%
2023-05-23	11.28	11.27	11.28	11.28	11.46	27,800	317,370	11.416	9.155	9.147	9.155	9.155	9.302	34,251	9.2660	-1.57%
2023-05-22	11.46	11.45	11.62	11.45	11.59	30,800	353,410	11.474	9.302	9.293	9.431	9.293	9.407	37,947	9.3132	0.17%
2023-05-19	11.44	11.20	11.56	11.37	11.46	13,600	154,832	11.385	9.285	9.091	9.383	9.228	9.302	16,756	9.2404	-0.52%
2023-05-18	11.50	11.50	11.52	11.40	11.56	21,000	241,850	11.517	9.334	9.334	9.350	9.253	9.383	25,873	9.3475	1.95%
2023-05-17	11.28	11.20	-	11.30	11.42	79,800	904,916	11.340	9.155	9.091	-	9.172	9.269	98,318	9.2040	-1.57%
2023-05-16	11.46	11.20	12.00	11.46	11.63	19,200	221,714	11.548	9.302	9.091	9.740	9.302	9.440	23,655	9.3726	-0.61%
2023-05-15	11.53	11.52	11.53	11.30	11.57	31,600	360,590	11.411	9.358	9.350	9.358	9.172	9.391	38,933	9.2618	1.14%
2023-05-12	11.40	11.39	11.44	11.40	11.57	19,600	224,872	11.473	9.253	9.245	9.285	9.253	9.391	24,148	9.3121	-1.89%
2023-05-11	11.62	11.57	11.67	11.59	11.74	54,400	631,698	11.612	9.431	9.391	9.472	9.407	9.529	67,024	9.4250	-0.94%
2023-05-10	11.73	11.71	11.80	11.68	11.93	84,200	994,444	11.811	9.521	9.504	9.577	9.480	9.683	103,739	9.5860	-1.68%
2023-05-09	11.93	11.90	12.05	11.93	12.22	104,200	1,249,170	11.988	9.683	9.659	9.780	9.683	9.918	128,380	9.7302	-1.08%
2023-05-08	12.06	12.00	12.13	11.78	12.07	84,000	1,000,782	11.914	9.789	9.740	9.845	9.561	9.797	103,493	9.6701	1.52%
2023-05-05	11.88	11.68	11.88	11.63	11.88	106,400	1,249,410	11.743	9.642	9.480	9.642	9.440	9.642	131,091	9.5309	2.59%
2023-05-04	11.58	11.51	12.80	11.23	11.58	20,400	234,210	11.481	9.399	9.342	10.39	9.115	9.399	25,134	9.3185	3.30%
2023-05-03	11.21	11.20	11.40	11.18	11.21	2,600	29,106	11.195	9.099	9.091	9.253	9.074	9.099	3,203	9.0861	-1.15%
2023-05-02	11.34	11.26	12.80	11.29	11.38	66,200	748,404	11.305	9.204	9.139	10.39	9.164	9.237	81,562	9.1759	0.18%
2023-04-28	11.32	11.00	11.38	11.28	11.39	62,800	712,686	11.349	9.188	8.928	9.237	9.155	9.245	77,373	9.2110	0.80%
2023-04-27	11.23	11.00	11.70	11.09	11.24	23,400	262,624	11.223	9.115	8.928	9.496	9.001	9.123	28,830	9.1094	0.81%
2023-04-26	11.14	11.00	11.50	11.05	11.14	27,000	299,906	11.108	9.042	8.928	9.334	8.969	9.042	33,265	9.0155	-0.09%
2023-04-25	11.15	11.11	12.80	11.11	11.18	15,800	176,262	11.156	9.050	9.017	10.39	9.017	9.074	19,466	9.0546	-0.27%
2023-04-24	11.18	11.11	12.80	11.11	11.27	53,800	602,078	11.191	9.074	9.017	10.39	9.017	9.147	66,285	9.0832	-0.09%
2023-04-21	11.19	11.17	11.26	11.17	11.39	154,200	1,731,178	11.227	9.082	9.066	9.139	9.066	9.245	189,983	9.1123	-1.24%
2023-04-20	11.33	11.31	12.80	11.21	11.34	35,600	399,890	11.233	9.196	9.180	10.39	9.099	9.204	43,861	9.1172	0.89%
2023-04-19	11.23	11.20	11.49	11.23	11.33	204,400	2,302,120	11.263	9.115	9.091	9.326	9.115	9.196	251,832	9.1415	-1.14%
2023-04-18	11.36	11.35	-	11.31	11.38	120,600	1,371,546	11.373	9.220	9.212	-	9.180	9.237	148,586	9.2307	0.00%
2023-04-17	11.36	11.29	11.38	11.10	11.39	26,600	296,188	11.135	9.220	9.164	9.237	9.009	9.245	32,773	9.0377	2.34%
2023-04-14	11.10	11.12	11.17	11.06	11.14	85,000	945,274	11.121	9.009	9.026	9.066	8.977	9.042	104,725	9.0263	0.63%
2023-04-13	11.03	11.02	-	10.99	11.06	61,800	681,506	11.028	8.953	8.944	-	8.920	8.977	76,141	8.9506	-0.18%
2023-04-12	11.05	11.00	-	11.00	11.06	45,200	498,526	11.029	8.969	8.928	-	8.928	8.977	55,689	8.9520	1.47%
2023-04-11	10.89	10.85	-	10.82	10.89	178,200	1,938,268	10.877	8.839	8.806	-	8.782	8.839	219,552	8.8283	1.40%
2023-04-06	10.74	10.74	-	10.72	10.77	10,800	116,086	10.749	8.717	8.717	-	8.701	8.741	13,306	8.7242	-0.19%
2023-04-04	10.76	10.72	-	10.66	10.78	152,000	1,630,192	10.725	8.733	8.701	-	8.652	8.750	187,272	8.7049	0.94%
2023-04-03	10.66	10.40	10.68	10.63	10.66	43,400	462,544	10.658	8.652	8.441	8.668	8.628	8.652	53,471	8.6503	0.47%
2023-03-31	10.61	10.38	10.63	10.57	10.66	19,800	210,488	10.631	8.612	8.425	8.628	8.579	8.652	24,395	8.6284	0.66%
2023-03-30	10.54	10.45	10.57	10.41	10.54	6,400	67,002	10.469	8.555	8.482	8.579	8.449	8.555	7,885	8.4972	0.38%
2023-03-29	10.50	10.10	10.52	10.47	10.50	20,800	218,230	10.492	8.522	8.198	8.539	8.498	8.522	25,627	8.5157	0.00%
2023-03-28	10.50	10.41	10.55	10.45	10.51	15,600	163,310	10.469	8.522	8.449	8.563	8.482	8.530	19,220	8.4969	1.16%
2023-03-27	10.38	10.36	10.47	10.36	10.48	50,400	523,924	10.395	8.425	8.409	8.498	8.409	8.506	62,096	8.4374	-1.52%
2023-03-24	10.54	10.50	10.59	10.54	10.59	26,400	278,758	10.559	8.555	8.522	8.595	8.555	8.595	32,526	8.5702	-1.13%
2023-03-23	10.66	10.50	10.69	10.60	10.67	108,600	1,153,090	10.618	8.652	8.522	8.677	8.604	8.660	133,801	8.6179	0.57%
2023-03-22	10.60	10.50	-	10.51	10.67	30,800	327,608	10.637	8.604	8.522	-	8.530	8.660	37,947	8.6332	1.34%
2023-03-21	10.46	10.46	10.51	10.42	10.53	152,200	1,593,376	10.469	8.490	8.490	8.530	8.457	8.547	187,519	8.4972	-0.10%
2023-03-20	10.47	10.39	10.47	10.43	10.69	107,200	1,127,856	10.521	8.498	8.433	8.498	8.466	8.677	132,076	8.5394	-1.97%
2023-03-17	10.68	10.68	10.72	10.53	10.69	88,800	943,350	10.623	8.668	8.668	8.701	8.547	8.677	109,406	8.6224	2.40%
2023-03-16	10.43	10.41	10.65	10.41	10.48	119,000	1,242,332	10.440	8.466	8.449	8.644	8.449	8.506	146,615	8.4735	-0.95%
2023-03-15	10.53	10.52	10.65	10.48	10.54	129,400	1,361,642	10.523	8.547	8.539	8.644	8.506	8.555	159,428	8.5408	1.35%
2023-03-14	10.39	10.37	-	10.38	10.59	15,600	163,206	10.462	8.433	8.417	-	8.425	8.595	19,220	8.4914	-1.89%
2023-03-13	10.59	10.50	-	10.37	10.60	51,800	544,856	10.519	8.595	8.522	-	8.417	8.604	63,820	8.5373	3.12%
2023-03-10	10.27	10.22	10.38	10.26	10.45	103,800	1,072,854	10.336	8.336	8.295	8.425	8.328	8.482	127,887	8.3891	-2.28%
2023-03-09	10.51	10.30	10.51	10.52	10.59	30,400	320,914	10.556	8.530	8.360	8.530	8.539	8.595	37,454	8.5681	-0.38%
2023-03-08	10.55	10.51	-	10.48	10.82	204,000	2,149,686	10.538	8.563	8.530	-	8.506	8.782	251,339	8.5529	-0.75%
2023-03-07	10.78	10.66	-	10.73	11.03	114,200	1,241,014	10.867	8.628	8.532	-	8.588	8.828	142,686	8.6975	0.00%
2023-03-06	10.78	10.78	10.90	10.71	10.79	60,800	652,932	10.739	8.628	8.628	8.724	8.572	8.636	75,966	8.5951	0.65%
2023-03-03	10.71	10.58	10.90	10.61	10.73	67,000	716,278	10.691	8.572	8.468	8.724	8.492	8.588	83,713	8.5564	1.42%
2023-03-02	10.56	10.50	10.59	10.44	10.58	21,400	225,664	10.545	8.452	8.404	8.476	8.356	8.468	26,738	8.4398	0.86%
2023-03-01	10.47	10.40	10.60	10.23	10.46	18,600	193,678	10.413	8.380	8.324	8.484	8.188	8.372	23,240	8.3340	2.75%
2023-02-28	10.19	10.18	10.31	10.18	10.30	44,600	457,660	10.261	8.156	8.148	8.252	8.148	8.244	55,725	8.2128	0.00%
2023-02-27	10.19	10.15	10.90	10.18	10.27	76,400	780,732	10.219	8.156	8.124	8.724	8.148	8.220	95,457	8.1789	-1.26%
2023-02-24	10.32	10.30	10.90	10.30	10.35	9,200	95,004	10.327	8.260	8.244	8.724	8.244	8.284	11,495	8.2649	-0.77%
2023-02-23	10.40	10.39	10.90	10.41	10.53	124,800	1,308,058	10.481	8.324	8.316	8.724	8.332	8.428	155,930	8.3887	-0.48%
2023-02-22	10.45	10.40	10.52	10.45	10.53	56,200	589,194	10.484	8.364	8.324	8.420	8.364	8.428	70,219	8.3909	-0.76%
2023-02-21	10.53	10.25	10.60	10.54	10.60	21,400	226,090	10.565	8.428	8.204	8.484	8.436	8.484	26,738	8.4557	0.29%
2023-02-20	10.50	10.44	10.58	10.30	10.51	11,400	119,350	10.469	8.404	8.356	8.468	8.244	8.412	14,244	8.3792	2.34%
2023-02-17	10.26	10.20	10.26	10.26	10.33	19,000	195,550	10.292	8.212	8.164	8.212	8.212	8.268	23,739	8.2374	-0.58%
2023-02-16	10.32	10.30	10.43	10.32	10.43	6,400	66,220	10.347	8.260	8.244	8.348	8.260	8.348	7,996	8.2812	0.49%
2023-02-15	10.27	10.26	10.31	10.27	10.33	4,600	47,332	10.290	8.220	8.212	8.252	8.220	8.268	5,747	8.2353	-1.15%
2023-02-14	10.39	10.20	10.90	10.38	10.38	1,000	10,380	10.380	8.316	8.164	8.724	8.308	8.308	1,249	8.3077	0.39%
2023-02-13	10.35	-	10.40	10.29	10.34	1,200	12,362	10.302	8.284	-	8.324	8.236	8.276	1,499	8.2450	-0.19%
2023-02-10	10.37	-	10.90	10.38	10.44	3,200	33,282	10.401	8.300	-	8.724	8.308	8.356	3,998	8.3242	-0.38%
2023-02-09	10.41	10.40	10.43	10.38	10.40	13,400	139,226	10.390	8.332	8.324	8.348	8.308	8.324	16,743	8.3157	0.19%
2023-02-08	10.39	10.36	10.60	10.39	10.42	1,800	18,734	10.408	8.316	8.292	8.484	8.316	8.340	2,249	8.3300	0.48%
2023-02-07	10.34	-	10.90	10.34	10.38	12,400	128,520	10.365	8.276	-	8.724	8.276	8.308	15,493	8.2953	0.29%
2023-02-06	10.31	10.00	10.90	10.28	10.35	218,200	2,251,002	10.316	8.252	8.004	8.724	8.228	8.284	272,628	8.2567	-1.25%
2023-02-03	10.44	10.40	10.90	10.40	10.52	27,200	283,570	10.425	8.356	8.324	8.724	8.324	8.420	33,985	8.3440	-1.23%
2023-02-02	10.57	10.55	10.90	10.59	10.60	5,000	52,982	10.596	8.460	8.444	8.724	8.476	8.484	6,247	8.4809	-0.19%
2023-02-01	10.59	10.57	10.90	10.50	10.59	5,800	61,212	10.554	8.476	8.460	8.724	8.404	8.476	7,247	8.4468	0.86%
2023-01-31	10.50	10.50	10.51	10.46	10.55	9,400	98,656	10.495	8.404	8.404	8.412	8.372	8.444	11,745	8.4000	-0.76%
2023-01-30	10.58	10.50	10.60	10.58	10.76	54,800	587,110	10.714	8.468	8.404	8.484	8.468	8.612	68,469	8.5748	-1.76%
2023-01-27	10.77	-	10.80	10.73	10.77	22,000	236,710	10.760	8.620	-	8.644	8.588	8.620	27,488	8.6115	0.28%
2023-01-26	10.74	10.73	10.90	10.66	10.74	24,600	263,932	10.729	8.596	8.588	8.724	8.532	8.596	30,736	8.5870	1.80%
2023-01-20	10.55	-	10.90	10.53	10.55	2,200	23,174	10.534	8.444	-	8.724	8.428	8.444	2,749	8.4307	1.74%
2023-01-19	10.37	-	10.40	10.33	10.36	23,200	240,062	10.348	8.300	-	8.324	8.268	8.292	28,987	8.2817	0.10%
2023-01-18	10.36	-	10.90	10.32	10.34	13,200	136,454	10.337	8.292	-	8.724	8.260	8.276	16,493	8.2736	0.39%
2023-01-17	10.32	10.32	10.90	10.31	10.34	8,800	90,892	10.329	8.260	8.260	8.724	8.252	8.276	10,995	8.2666	-1.05%
2023-01-16	10.43	10.41	10.90	10.33	10.45	40,800	423,826	10.388	8.348	8.332	8.724	8.268	8.364	50,977	8.3140	0.97%
2023-01-13	10.33	10.33	10.90	10.28	10.31	25,200	259,280	10.289	8.268	8.268	8.724	8.228	8.252	31,486	8.2348	1.37%
2023-01-12	10.19	-	10.20	10.14	10.19	18,800	191,114	10.166	8.156	-	8.164	8.116	8.156	23,489	8.1362	0.39%
2023-01-11	10.15	10.13	10.17	10.04	10.19	12,800	129,292	10.101	8.124	8.108	8.140	8.036	8.156	15,993	8.0844	1.10%
2023-01-10	10.04	10.00	10.06	10.04	10.04	1,200	12,058	10.048	8.036	8.004	8.052	8.036	8.036	1,499	8.0423	0.00%
2023-01-09	10.04	9.250	10.04	10.04	10.08	13,800	138,838	10.061	8.036	7.403	8.036	8.036	8.068	17,242	8.0522	0.45%
2023-01-06	9.995	9.960	10.90	9.935	9.995	2,600	25,951	9.9812	8.000	7.972	8.724	7.952	8.000	3,249	7.9885	0.35%
2023-01-05	9.960	9.250	10.01	9.930	10.01	46,000	459,433	9.9877	7.972	7.403	8.012	7.948	8.012	57,474	7.9937	0.30%
2023-01-04	9.930	9.250	10.90	9.875	9.945	107,600	1,067,118	9.9175	7.948	7.403	8.724	7.904	7.960	134,440	7.9375	1.48%
2023-01-03	9.785	9.500	9.865	9.545	9.785	18,000	175,430	9.7461	7.832	7.603	7.896	7.639	7.832	22,490	7.8004	1.40%
2022-12-30	9.650	9.550	10.90	9.630	9.650	3,400	32,762	9.6359	7.723	7.643	8.724	7.707	7.723	4,248	7.7122	0.94%
2022-12-29	9.560	9.550	10.90	9.535	9.620	31,600	303,268	9.5971	7.651	7.643	8.724	7.631	7.699	39,482	7.6811	-1.04%
2022-12-28	9.660	9.500	10.90	9.625	9.690	2,600	25,090	9.6500	7.731	7.603	8.724	7.703	7.755	3,249	7.7235	1.26%
2022-12-23	9.540	9.530	10.90	9.450	9.540	8,600	81,844	9.5167	7.635	7.627	8.724	7.563	7.635	10,745	7.6168	0.10%
2022-12-22	9.530	9.500	-	9.525	9.565	3,400	32,468	9.5494	7.627	7.603	-	7.623	7.655	4,248	7.6430	1.17%
2022-12-21	9.420	9.400	-	9.410	9.415	1,200	11,297	9.4142	7.539	7.523	-	7.531	7.535	1,499	7.5347	0.37%
2022-12-20	9.385	9.280	-	9.360	9.430	15,200	142,902	9.4014	7.511	7.427	-	7.491	7.547	18,991	7.5245	-0.58%
2022-12-19	9.440	9.250	10.90	9.435	9.480	6,000	56,724	9.4540	7.555	7.403	8.724	7.551	7.587	7,497	7.5666	-1.41%
2022-12-16	9.575	9.070	10.90	9.555	9.620	5,000	47,913	9.5826	7.663	7.259	8.724	7.647	7.699	6,247	7.6695	0.37%
2022-12-15	9.540	9.485	10.90	9.490	9.600	6,800	64,842	9.5356	7.635	7.591	8.724	7.595	7.683	8,496	7.6319	-0.68%
2022-12-14	9.605	9.070	9.635	9.570	9.605	1,000	9,577	9.5770	7.687	7.259	7.711	7.659	7.687	1,249	7.6650	0.31%
2022-12-13	9.575	9.555	10.90	9.575	9.575	600	5,745	9.5750	7.663	7.647	8.724	7.663	7.663	750	7.6634	-0.10%
2022-12-12	9.585	-	9.630	9.585	9.630	3,000	28,800	9.6000	7.671	-	7.707	7.671	7.707	3,748	7.6834	-1.03%
2022-12-09	9.685	9.300	10.90	9.590	9.670	5,200	50,025	9.6202	7.751	7.443	8.724	7.675	7.739	6,497	7.6996	1.31%
2022-12-08	9.560	9.515	-	9.525	9.560	11,800	112,610	9.5432	7.651	7.615	-	7.623	7.651	14,743	7.6380	0.95%
2022-12-07	9.620	-	10.90	9.620	9.835	49,200	477,939	9.7142	7.579	-	8.588	7.579	7.749	62,446	7.6536	-2.14%
2022-12-06	9.830	9.510	9.855	9.770	9.860	11,800	115,527	9.7904	7.745	7.493	7.765	7.698	7.768	14,977	7.7137	0.20%
2022-12-05	9.810	9.770	10.90	9.625	9.820	38,200	370,234	9.6920	7.729	7.698	8.588	7.583	7.737	48,485	7.6361	2.78%
2022-12-02	9.545	9.530	10.90	9.480	9.565	33,400	318,569	9.5380	7.520	7.508	8.588	7.469	7.536	42,392	7.5148	-0.26%
2022-12-01	9.570	9.520	9.645	9.565	9.720	24,600	238,020	9.6756	7.540	7.501	7.599	7.536	7.658	31,223	7.6232	-1.03%
2022-11-30	9.670	-	9.800	9.570	9.670	33,200	318,728	9.6002	7.619	-	7.721	7.540	7.619	42,138	7.5638	1.26%
2022-11-29	9.550	9.470	9.560	9.500	9.550	22,200	211,433	9.5240	7.524	7.461	7.532	7.485	7.524	28,177	7.5038	2.80%
2022-11-28	9.290	9.150	9.500	9.170	9.290	12,800	118,410	9.2508	7.319	7.209	7.485	7.225	7.319	16,246	7.2885	-2.16%
2022-11-25	9.495	9.400	-	9.380	9.510	7,400	70,061	9.4677	7.481	7.406	-	7.390	7.493	9,392	7.4594	2.10%
2022-11-24	9.300	-	9.400	9.285	9.300	5,800	53,928	9.2979	7.327	-	7.406	7.315	7.327	7,362	7.3256	0.27%
2022-11-23	9.275	8.950	-	9.260	9.335	12,400	115,065	9.2794	7.308	7.052	-	7.296	7.355	15,738	7.3111	0.60%
2022-11-22	9.220	9.170	-	9.075	9.220	4,200	38,365	9.1345	7.264	7.225	-	7.150	7.264	5,331	7.1969	2.22%
2022-11-21	9.020	8.955	-	8.950	9.005	69,400	624,126	8.9932	7.107	7.055	-	7.052	7.095	88,085	7.0855	-0.93%
2022-11-18	9.105	9.080	9.180	9.110	9.130	1,000	9,122	9.1220	7.174	7.154	7.233	7.178	7.193	1,269	7.1870	-0.82%
2022-11-17	9.180	9.000	9.320	9.100	9.180	16,800	153,473	9.1353	7.233	7.091	7.343	7.170	7.233	21,323	7.1975	-0.33%
2022-11-16	9.210	9.180	-	9.200	9.245	34,200	315,492	9.2249	7.256	7.233	-	7.248	7.284	43,408	7.2681	-0.59%
2022-11-15	9.265	9.210	9.265	9.160	9.265	19,800	182,916	9.2382	7.300	7.256	7.300	7.217	7.300	25,131	7.2786	1.48%
2022-11-14	9.130	-	9.170	9.130	9.225	22,400	205,929	9.1933	7.193	-	7.225	7.193	7.268	28,431	7.2432	1.11%
2022-11-11	9.030	8.980	-	8.885	9.030	34,200	305,704	8.9387	7.115	7.075	-	7.000	7.115	43,408	7.0426	3.79%
2022-11-10	8.700	8.700	9.000	8.640	8.690	13,800	119,399	8.6521	6.855	6.855	7.091	6.807	6.847	17,515	6.8168	-0.68%
2022-11-09	8.760	8.745	8.860	8.750	8.850	16,400	144,510	8.8116	6.902	6.890	6.981	6.894	6.973	20,815	6.9425	-0.06%
2022-11-08	8.765	-	8.800	8.740	8.790	21,000	183,826	8.7536	6.906	-	6.933	6.886	6.925	26,654	6.8968	0.29%
2022-11-07	8.740	8.730	8.800	8.700	8.790	21,600	189,122	8.7556	6.886	6.878	6.933	6.855	6.925	27,415	6.8984	1.92%
2022-11-04	8.575	8.450	8.665	8.410	8.665	82,800	713,684	8.6194	6.756	6.658	6.827	6.626	6.827	105,092	6.7910	2.82%
2022-11-03	8.340	-	9.000	8.340	8.370	14,600	122,084	8.3619	6.571	-	7.091	6.571	6.595	18,531	6.5882	-0.89%
2022-11-02	8.415	8.415	8.440	8.315	8.330	10,200	84,963	8.3297	6.630	6.630	6.650	6.551	6.563	12,946	6.5628	1.08%
2022-11-01	8.325	-	9.000	8.225	8.340	31,400	261,461	8.3268	6.559	-	7.091	6.480	6.571	39,854	6.5605	1.22%
2022-10-31	8.225	8.190	8.225	8.225	8.420	18,600	155,193	8.3437	6.480	6.453	6.480	6.480	6.634	23,608	6.5738	-3.12%
2022-10-28	8.490	8.470	-	8.470	8.660	476,000	4,107,876	8.6300	6.689	6.673	-	6.673	6.823	604,154	6.7994	-1.85%
2022-10-27	8.650	8.600	8.780	8.650	8.770	593,200	5,162,932	8.7035	6.815	6.776	6.918	6.815	6.910	752,908	6.8573	-0.12%
2022-10-26	8.660	8.625	8.660	8.630	8.730	99,000	860,247	8.6894	6.823	6.795	6.823	6.799	6.878	125,654	6.8462	-0.35%
2022-10-25	8.690	-	-	8.590	8.705	55,800	484,949	8.6908	6.847	-	-	6.768	6.858	70,823	6.8473	0.06%
2022-10-24	8.685	-	8.845	8.680	8.960	107,000	946,752	8.8481	6.843	-	6.969	6.839	7.059	135,808	6.9713	-3.87%
2022-10-21	9.035	9.030	-	8.995	9.050	34,000	306,918	9.0270	7.118	7.115	-	7.087	7.130	43,154	7.1122	0.50%
2022-10-20	8.990	8.900	-	8.920	9.010	47,200	422,763	8.9568	7.083	7.012	-	7.028	7.099	59,908	7.0569	-0.28%
2022-10-19	9.015	8.990	9.150	8.990	9.130	59,200	535,220	9.0409	7.103	7.083	7.209	7.083	7.193	75,138	7.1231	-0.39%
2022-10-18	9.050	9.010	9.100	8.995	9.060	12,000	108,154	9.0128	7.130	7.099	7.170	7.087	7.138	15,231	7.1010	0.28%
2022-10-17	9.025	-	-	8.975	9.025	10,400	93,700	9.0096	7.111	-	-	7.071	7.111	13,200	7.0985	0.39%
2022-10-14	8.990	-	8.990	8.980	9.050	5,400	48,674	9.0137	7.083	-	7.083	7.075	7.130	6,854	7.1017	1.18%
2022-10-13	8.885	8.880	8.950	8.885	8.900	7,600	67,632	8.8989	7.000	6.996	7.052	7.000	7.012	9,646	7.0113	-0.95%
2022-10-12	8.970	8.910	-	8.910	8.975	8,000	71,293	8.9116	7.067	7.020	-	7.020	7.071	10,154	7.0213	-0.17%
2022-10-11	8.985	-	-	8.990	9.040	7,000	62,985	8.9979	7.079	-	-	7.083	7.122	8,885	7.0892	-0.99%
2022-10-10	9.075	9.000	-	9.090	9.100	2,800	25,470	9.0964	7.150	7.091	-	7.162	7.170	3,554	7.1669	-0.93%
2022-10-07	9.160	9.100	-	9.160	9.185	1,600	14,676	9.1725	7.217	7.170	-	7.217	7.237	2,031	7.2268	-1.08%
2022-10-06	9.260	-	9.310	9.260	9.300	3,200	29,664	9.2700	7.296	-	7.335	7.296	7.327	4,062	7.3036	-0.43%
2022-10-05	9.300	9.260	-	9.115	9.315	14,600	135,000	9.2466	7.327	7.296	-	7.182	7.339	18,531	7.2852	3.91%
2022-10-03	8.950	8.930	-	8.895	9.035	10,400	93,303	8.9714	7.052	7.036	-	7.008	7.118	13,200	7.0684	-1.49%
2022-09-30	9.085	9.045	-	9.040	9.090	1,000	9,050	9.0500	7.158	7.126	-	7.122	7.162	1,269	7.1303	1.79%
2022-09-29	8.925	-	9.170	8.925	9.140	25,000	227,710	9.1084	7.032	-	7.225	7.032	7.201	31,731	7.1763	-1.44%
2022-09-28	9.055	9.000	9.110	9.055	9.190	23,800	217,372	9.1333	7.134	7.091	7.178	7.134	7.241	30,208	7.1959	-2.32%
2022-09-27	9.270	9.270	9.305	9.205	9.270	18,000	166,649	9.2583	7.304	7.304	7.331	7.252	7.304	22,846	7.2944	-0.32%
2022-09-26	9.300	9.285	9.330	9.290	9.450	28,400	265,580	9.3514	7.327	7.315	7.351	7.319	7.445	36,046	7.3678	-2.57%
2022-09-23	9.545	9.540	9.640	9.530	9.600	11,800	112,738	9.5541	7.520	7.516	7.595	7.508	7.564	14,977	7.5274	0.21%
2022-09-22	9.525	9.525	9.580	9.475	9.525	6,000	56,931	9.4885	7.505	7.505	7.548	7.465	7.505	7,615	7.4758	-0.57%
2022-09-21	9.580	9.560	9.600	9.560	9.600	25,800	247,112	9.5780	7.548	7.532	7.564	7.532	7.564	32,746	7.5463	-0.47%
2022-09-20	9.625	9.615	9.630	9.615	9.655	3,600	34,713	9.6425	7.583	7.575	7.587	7.575	7.607	4,569	7.5971	0.21%
2022-09-19	9.605	9.605	9.715	9.590	9.625	1,600	15,378	9.6113	7.568	7.568	7.654	7.556	7.583	2,031	7.5725	-0.52%
2022-09-16	9.655	9.650	9.760	9.650	9.825	18,600	180,501	9.7044	7.607	7.603	7.690	7.603	7.741	23,608	7.6459	-1.73%
2022-09-15	9.825	9.785	-	9.820	9.850	12,600	123,817	9.8267	7.741	7.709	-	7.737	7.761	15,992	7.7423	0.20%
2022-09-14	9.805	9.780	-	9.775	9.805	31,800	311,079	9.7824	7.725	7.705	-	7.702	7.725	40,362	7.7073	-1.31%
2022-09-13	9.935	9.500	-	9.885	9.950	68,400	677,585	9.9062	7.828	7.485	-	7.788	7.839	86,815	7.8049	0.40%
2022-09-09	9.895	9.875	-	9.700	9.895	52,600	511,743	9.7290	7.796	7.780	-	7.642	7.796	66,762	7.6652	2.01%
2022-09-08	9.700	9.680	9.740	9.700	9.750	54,800	532,347	9.7144	7.642	7.627	7.674	7.642	7.682	69,554	7.6537	-0.77%
2022-09-07	9.925	9.900	9.970	9.880	9.930	16,400	162,220	9.8915	7.702	7.682	7.736	7.667	7.705	21,135	7.6755	-0.50%
2022-09-06	9.975	9.950	10.07	9.970	9.995	95,400	951,752	9.9764	7.740	7.721	7.814	7.736	7.756	122,943	7.7414	0.10%
2022-09-05	9.965	9.860	-	9.870	9.975	35,600	352,987	9.9154	7.733	7.651	-	7.659	7.740	45,878	7.6940	0.71%
2022-09-02	9.895	9.865	-	9.865	9.915	42,200	417,842	9.9015	7.678	7.655	-	7.655	7.694	54,383	7.6833	-0.40%
2022-09-01	9.935	9.915	9.950	9.900	9.975	39,600	393,776	9.9438	7.709	7.694	7.721	7.682	7.740	51,033	7.7161	0.25%
2022-08-31	9.910	9.900	9.925	9.850	9.915	24,400	241,798	9.9098	7.690	7.682	7.702	7.643	7.694	31,444	7.6897	0.00%
2022-08-30	9.910	9.910	9.930	9.905	9.910	1,200	11,891	9.9092	7.690	7.690	7.705	7.686	7.690	1,546	7.6892	0.10%
2022-08-29	9.900	9.900	-	9.840	9.890	5,000	49,259	9.8518	7.682	7.682	-	7.636	7.674	6,444	7.6447	-0.20%
2022-08-26	9.920	9.900	9.950	9.905	9.930	4,200	41,662	9.9195	7.698	7.682	7.721	7.686	7.705	5,413	7.6973	0.35%
2022-08-25	9.885	9.885	9.900	9.810	9.895	59,200	583,005	9.8481	7.670	7.670	7.682	7.612	7.678	76,291	7.6418	1.33%
2022-08-24	9.755	9.740	9.800	9.750	9.780	45,000	439,574	9.7683	7.570	7.558	7.605	7.566	7.589	57,992	7.5799	-0.46%
2022-08-23	9.800	9.770	-	9.795	9.840	4,800	47,083	9.8090	7.605	7.581	-	7.601	7.636	6,186	7.6115	-0.56%
2022-08-22	9.855	9.850	9.960	9.840	9.875	22,000	216,767	9.8530	7.647	7.643	7.729	7.636	7.663	28,352	7.6457	0.05%
2022-08-19	9.850	9.840	9.860	9.780	9.850	11,600	113,783	9.8089	7.643	7.636	7.651	7.589	7.643	14,949	7.6114	0.82%
2022-08-18	9.770	9.755	-	9.765	9.800	10,400	101,716	9.7804	7.581	7.570	-	7.577	7.605	13,403	7.5893	-0.71%
2022-08-17	9.840	9.800	9.875	9.840	9.845	4,600	45,269	9.8411	7.636	7.605	7.663	7.636	7.639	5,928	7.6364	0.82%
2022-08-16	9.760	9.745	9.840	9.760	9.800	20,400	199,342	9.7717	7.573	7.562	7.636	7.573	7.605	26,290	7.5825	-0.46%
2022-08-15	9.805	9.800	9.805	9.805	9.895	13,200	129,884	9.8397	7.608	7.605	7.608	7.608	7.678	17,011	7.6353	-1.01%
2022-08-12	9.905	9.900	9.905	9.875	9.910	16,800	166,305	9.8991	7.686	7.682	7.686	7.663	7.690	21,650	7.6814	0.92%
2022-08-11	9.815	9.670	9.835	9.750	9.815	6,400	62,711	9.7986	7.616	7.504	7.632	7.566	7.616	8,248	7.6034	1.29%
2022-08-10	9.690	9.670	-	9.670	9.800	31,800	307,919	9.6830	7.519	7.504	-	7.504	7.605	40,981	7.5137	-0.92%
2022-08-09	9.780	9.775	9.850	9.740	9.850	15,400	150,688	9.7849	7.589	7.585	7.643	7.558	7.643	19,846	7.5928	0.57%
2022-08-08	9.725	9.690	9.740	9.700	9.720	3,200	31,075	9.7109	7.546	7.519	7.558	7.527	7.542	4,124	7.5354	0.52%
2022-08-05	9.675	9.670	-	9.635	9.670	50,600	488,936	9.6628	7.508	7.504	-	7.476	7.504	65,209	7.4980	0.42%
2022-08-04	9.635	9.620	-	9.625	9.635	53,200	510,812	9.6017	7.476	7.465	-	7.469	7.476	68,559	7.4507	0.52%
2022-08-03	9.585	9.560	-	9.560	9.630	32,600	312,532	9.5869	7.438	7.418	-	7.418	7.473	42,012	7.4391	-0.21%
2022-08-02	9.605	9.585	9.630	9.580	9.700	31,600	303,477	9.6037	7.453	7.438	7.473	7.434	7.527	40,723	7.4522	-1.94%
2022-08-01	9.795	9.760	-	9.750	9.830	22,400	219,529	9.8004	7.601	7.573	-	7.566	7.628	28,867	7.6048	-0.36%
2022-07-29	9.830	9.800	9.850	9.820	9.930	27,200	268,100	9.8566	7.628	7.605	7.643	7.620	7.705	35,053	7.6485	-0.35%
2022-07-28	9.865	9.860	9.895	9.860	9.880	11,800	116,352	9.8603	7.655	7.651	7.678	7.651	7.667	15,207	7.6513	-0.15%
2022-07-27	9.880	9.840	9.910	9.880	9.890	12,000	118,602	9.8835	7.667	7.636	7.690	7.667	7.674	15,464	7.6693	-0.55%
2022-07-26	9.935	9.935	10.00	9.845	9.935	118,000	1,168,254	9.9005	7.709	7.709	7.760	7.639	7.709	152,068	7.6825	1.27%
2022-07-25	9.810	9.800	9.835	9.780	9.825	26,200	256,893	9.8051	7.612	7.605	7.632	7.589	7.624	33,764	7.6085	0.46%
2022-07-22	9.765	9.740	9.850	9.760	9.820	2,600	25,440	9.7846	7.577	7.558	7.643	7.573	7.620	3,351	7.5926	-0.15%
2022-07-21	9.780	9.700	-	9.800	9.850	6,200	60,804	9.8071	7.589	7.527	-	7.605	7.643	7,990	7.6100	-1.51%
2022-07-20	9.930	9.850	9.965	9.935	9.960	23,400	232,889	9.9525	7.705	7.643	7.733	7.709	7.729	30,156	7.7229	0.40%
2022-07-19	9.890	9.870	-	9.845	9.890	33,800	333,849	9.8772	7.674	7.659	-	7.639	7.674	43,558	7.6644	-0.30%
2022-07-18	9.920	9.905	10.00	9.755	9.920	44,800	442,857	9.8852	7.698	7.686	7.760	7.570	7.698	57,734	7.6706	2.22%
2022-07-15	9.705	9.700	9.725	9.690	9.835	29,400	286,258	9.7367	7.531	7.527	7.546	7.519	7.632	37,888	7.5554	-1.37%
2022-07-14	9.840	9.820	10.00	9.800	9.935	57,600	568,364	9.8674	7.636	7.620	7.760	7.605	7.709	74,230	7.6568	-1.30%
2022-07-13	9.970	9.955	-	9.970	10.03	45,000	449,991	9.9998	7.736	7.725	-	7.736	7.783	57,992	7.7596	-0.50%
2022-07-12	10.02	10.01	10.10	10.02	10.05	6,200	62,160	10.026	7.775	7.767	7.837	7.775	7.799	7,990	7.7797	0.20%
2022-07-11	10.00	9.990	10.02	9.800	10.10	212,600	2,140,711	10.069	7.760	7.752	7.775	7.605	7.837	273,979	7.8134	-0.99%
2022-07-08	10.10	10.07	10.27	10.02	10.40	373,200	3,779,518	10.127	7.837	7.814	7.969	7.775	8.070	480,946	7.8585