Prices and Webb-site Total Returns

Kingsoft Cloud Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	03896	2022-12-30			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
2025-12-31	5.510	5.510	5.520	5.450	5.540	21,598,593	118,809,776	5.5008	5.510	5.510	5.520	5.450	5.540	21,598,593	5.5008	-1.25%
2025-12-30	5.580	5.570	5.580	5.520	5.620	29,228,700	162,823,633	5.5707	5.580	5.570	5.580	5.520	5.620	29,228,700	5.5707	-0.71%
2025-12-29	5.620	5.610	5.620	5.610	5.750	33,872,854	192,109,310	5.6715	5.620	5.610	5.620	5.610	5.750	33,872,854	5.6715	-1.06%
2025-12-24	5.680	5.680	5.690	5.670	5.740	14,231,500	81,104,939	5.6990	5.680	5.680	5.690	5.670	5.740	14,231,500	5.6990	-1.73%
2025-12-23	5.780	5.770	5.780	5.760	5.860	17,087,480	99,029,806	5.7955	5.780	5.770	5.780	5.760	5.860	17,087,480	5.7955	-1.87%
2025-12-22	5.890	5.880	5.890	5.790	5.900	21,931,893	128,244,717	5.8474	5.890	5.880	5.890	5.790	5.900	21,931,893	5.8474	1.55%
2025-12-19	5.800	5.780	5.800	5.680	5.820	33,150,355	191,310,293	5.7710	5.800	5.780	5.800	5.680	5.820	33,150,355	5.7710	2.47%
2025-12-18	5.660	5.660	5.670	5.590	5.780	64,953,100	367,333,969	5.6554	5.660	5.660	5.670	5.590	5.780	64,953,100	5.6554	-4.07%
2025-12-17	5.900	5.890	5.900	5.810	5.970	27,664,000	162,984,588	5.8916	5.900	5.890	5.900	5.810	5.970	27,664,000	5.8916	1.72%
2025-12-16	5.800	5.800	5.810	5.720	5.850	33,804,700	195,485,321	5.7828	5.800	5.800	5.810	5.720	5.850	33,804,700	5.7828	-3.33%
2025-12-15	6.000	5.990	6.000	5.950	6.010	19,901,122	118,915,060	5.9753	6.000	5.990	6.000	5.950	6.010	19,901,122	5.9753	-1.96%
2025-12-12	6.120	6.110	6.120	5.840	6.120	91,797,000	552,498,025	6.0187	6.120	6.110	6.120	5.840	6.120	91,797,000	6.0187	3.55%
2025-12-11	5.910	5.900	5.910	5.910	6.180	47,818,000	286,336,360	5.9880	5.910	5.900	5.910	5.910	6.180	47,818,000	5.9880	-4.21%
2025-12-10	6.170	6.170	6.180	6.020	6.230	39,676,922	242,261,626	6.1059	6.170	6.170	6.180	6.020	6.230	39,676,922	6.1059	-1.75%
2025-12-09	6.280	6.260	6.280	6.240	6.530	62,784,269	400,737,600	6.3828	6.280	6.260	6.280	6.240	6.530	62,784,269	6.3828	1.45%
2025-12-08	6.190	6.180	6.190	6.150	6.280	24,279,495	150,238,484	6.1879	6.190	6.180	6.190	6.150	6.280	24,279,495	6.1879	-0.64%
2025-12-05	6.230	6.220	6.230	6.080	6.230	29,954,433	185,103,887	6.1795	6.230	6.220	6.230	6.080	6.230	29,954,433	6.1795	1.96%
2025-12-04	6.110	6.110	6.120	5.870	6.160	43,586,048	263,948,479	6.0558	6.110	6.110	6.120	5.870	6.160	43,586,048	6.0558	4.27%
2025-12-03	5.860	5.860	5.870	5.830	6.030	32,073,110	189,529,990	5.9093	5.860	5.860	5.870	5.830	6.030	32,073,110	5.9093	-2.66%
2025-12-02	6.020	6.010	6.020	5.930	6.080	38,231,167	228,781,572	5.9842	6.020	6.010	6.020	5.930	6.080	38,231,167	5.9842	-1.47%
2025-12-01	6.110	6.100	6.110	6.070	6.330	74,332,118	456,118,396	6.1362	6.110	6.100	6.110	6.070	6.330	74,332,118	6.1362	-4.38%
2025-11-28	6.390	6.380	6.390	6.300	6.490	25,074,001	159,884,056	6.3765	6.390	6.380	6.390	6.300	6.490	25,074,001	6.3765	-0.16%
2025-11-27	6.400	6.390	6.400	6.330	6.470	35,218,000	224,991,106	6.3885	6.400	6.390	6.400	6.330	6.470	35,218,000	6.3885	-1.84%
2025-11-26	6.520	6.510	6.520	6.450	6.600	58,402,000	382,002,090	6.5409	6.520	6.510	6.520	6.450	6.600	58,402,000	6.5409	1.40%
2025-11-25	6.430	6.430	6.440	6.350	6.620	80,108,987	520,038,017	6.4916	6.430	6.430	6.440	6.350	6.620	80,108,987	6.4916	1.26%
2025-11-24	6.350	6.350	6.360	6.060	6.370	83,641,605	523,039,699	6.2533	6.350	6.350	6.360	6.060	6.370	83,641,605	6.2533	4.96%
2025-11-21	6.050	6.040	6.050	5.990	6.280	73,680,125	450,701,749	6.1170	6.050	6.040	6.050	5.990	6.280	73,680,125	6.1170	-3.04%
2025-11-20	6.240	6.220	6.240	6.080	6.320	96,704,788	599,475,535	6.1990	6.240	6.220	6.240	6.080	6.320	96,704,788	6.1990	4.87%
2025-11-19	5.950	5.940	5.950	5.940	6.370	61,997,082	380,281,264	6.1339	5.950	5.940	5.950	5.940	6.370	61,997,082	6.1339	-2.46%
2025-11-18	6.100	6.100	6.110	6.050	6.290	81,329,956	499,799,010	6.1453	6.100	6.100	6.110	6.050	6.290	81,329,956	6.1453	4.10%
2025-11-17	5.860	5.860	5.870	5.770	5.970	36,287,000	212,724,846	5.8623	5.860	5.860	5.870	5.770	5.970	36,287,000	5.8623	-0.51%
2025-11-14	5.890	5.880	5.890	5.840	5.990	68,240,750	402,245,272	5.8945	5.890	5.880	5.890	5.840	5.990	68,240,750	5.8945	-3.76%
2025-11-13	6.120	6.120	6.130	6.050	6.220	45,698,000	279,145,448	6.1085	6.120	6.120	6.130	6.050	6.220	45,698,000	6.1085	0.00%
2025-11-12	6.120	6.110	6.120	6.080	6.210	26,310,052	161,582,284	6.1415	6.120	6.110	6.120	6.080	6.210	26,310,052	6.1415	-1.45%
2025-11-11	6.210	6.200	6.210	6.150	6.320	31,250,000	194,533,100	6.2251	6.210	6.200	6.210	6.150	6.320	31,250,000	6.2251	0.65%
2025-11-10	6.170	6.160	6.170	6.070	6.200	23,077,000	141,663,366	6.1387	6.170	6.160	6.170	6.070	6.200	23,077,000	6.1387	1.65%
2025-11-07	6.070	6.060	6.070	6.030	6.200	51,147,091	310,960,277	6.0797	6.070	6.060	6.070	6.030	6.200	51,147,091	6.0797	-3.65%
2025-11-06	6.300	6.290	6.300	6.160	6.350	35,107,708	219,773,451	6.2600	6.300	6.290	6.300	6.160	6.350	35,107,708	6.2600	0.16%
2025-11-05	6.290	6.250	6.300	6.060	6.310	59,377,543	366,259,041	6.1683	6.290	6.250	6.300	6.060	6.310	59,377,543	6.1683	-1.26%
2025-11-04	6.370	6.360	6.370	6.300	6.650	43,679,570	280,460,244	6.4209	6.370	6.360	6.370	6.300	6.650	43,679,570	6.4209	-4.07%
2025-11-03	6.640	6.640	6.650	6.530	6.700	30,477,894	202,473,369	6.6433	6.640	6.640	6.650	6.530	6.700	30,477,894	6.6433	2.00%
2025-10-31	6.510	6.500	6.510	6.500	6.690	52,252,856	342,951,288	6.5633	6.510	6.500	6.510	6.500	6.690	52,252,856	6.5633	-3.56%
2025-10-30	6.750	6.740	6.750	6.660	6.910	52,627,104	356,577,613	6.7756	6.750	6.740	6.750	6.660	6.910	52,627,104	6.7756	-0.44%
2025-10-28	6.780	6.770	6.780	6.720	7.030	63,905,242	438,525,011	6.8621	6.780	6.770	6.780	6.720	7.030	63,905,242	6.8621	-1.02%
2025-10-27	6.850	6.840	6.850	6.610	6.880	68,732,044	464,278,270	6.7549	6.850	6.840	6.850	6.610	6.880	68,732,044	6.7549	3.63%
2025-10-24	6.610	6.600	6.610	6.500	6.640	42,307,719	278,091,465	6.5731	6.610	6.600	6.610	6.500	6.640	42,307,719	6.5731	1.69%
2025-10-23	6.500	6.490	6.500	6.280	6.540	45,098,986	289,227,104	6.4132	6.500	6.490	6.500	6.280	6.540	45,098,986	6.4132	-0.15%
2025-10-22	6.510	6.510	6.520	6.490	6.610	25,750,948	168,430,442	6.5407	6.510	6.510	6.520	6.490	6.610	25,750,948	6.5407	-1.81%
2025-10-21	6.630	6.620	6.630	6.610	6.770	51,952,537	348,255,338	6.7033	6.630	6.620	6.630	6.610	6.770	51,952,537	6.7033	1.38%
2025-10-20	6.540	6.540	6.550	6.400	6.560	45,393,403	294,450,596	6.4866	6.540	6.540	6.550	6.400	6.560	45,393,403	6.4866	2.99%
2025-10-17	6.350	6.350	6.360	6.280	6.790	107,874,711	697,372,973	6.4647	6.350	6.350	6.360	6.280	6.790	107,874,711	6.4647	-6.48%
2025-10-16	6.790	6.790	6.800	6.750	7.000	62,169,545	426,425,214	6.8591	6.790	6.790	6.800	6.750	7.000	62,169,545	6.8591	-2.30%
2025-10-15	6.950	6.950	6.960	6.730	7.000	66,519,789	459,574,691	6.9088	6.950	6.950	6.960	6.730	7.000	66,519,789	6.9088	2.96%
2025-10-14	6.750	6.750	6.760	6.730	7.270	121,918,080	848,401,569	6.9588	6.750	6.750	6.760	6.730	7.270	121,918,080	6.9588	-5.20%
2025-10-13	7.120	7.120	7.130	6.800	7.610	185,085,431	1,329,331,366	7.1823	7.120	7.120	7.130	6.800	7.610	185,085,431	7.1823	-0.70%
2025-10-10	7.170	7.170	7.180	7.140	7.490	107,239,547	779,331,082	7.2672	7.170	7.170	7.180	7.140	7.490	107,239,547	7.2672	-4.91%
2025-10-09	7.540	7.530	7.540	7.510	7.810	117,380,149	895,523,005	7.6293	7.540	7.530	7.540	7.510	7.810	117,380,149	7.6293	-2.20%
2025-10-08	7.710	7.710	7.730	7.610	7.950	39,663,800	305,657,713	7.7062	7.710	7.710	7.730	7.610	7.950	39,663,800	7.7062	-3.75%
2025-10-06	8.010	8.000	8.010	7.910	8.130	18,940,180	151,387,076	7.9929	8.010	8.000	8.010	7.910	8.130	18,940,180	7.9929	-1.48%
2025-10-03	8.130	8.120	8.130	8.030	8.430	28,879,881	235,722,952	8.1622	8.130	8.120	8.130	8.030	8.430	28,879,881	8.1622	-0.97%
2025-10-02	8.210	8.210	8.220	8.000	8.270	63,738,374	517,869,651	8.1249	8.210	8.210	8.220	8.000	8.270	63,738,374	8.1249	0.00%
2025-09-30	8.210	8.200	8.210	8.020	8.280	90,987,898	739,648,857	8.1291	8.210	8.200	8.210	8.020	8.280	90,987,898	8.1291	1.73%
2025-09-29	8.070	8.060	8.070	7.860	8.380	158,169,448	1,281,059,113	8.0993	8.070	8.060	8.070	7.860	8.380	158,169,448	8.0993	-3.70%
2025-09-26	8.380	8.380	8.390	8.350	9.320	165,537,250	1,437,235,851	8.6823	8.380	8.380	8.390	8.350	9.320	165,537,250	8.6823	-8.42%
2025-09-25	9.150	9.140	9.150	8.760	9.450	198,673,739	1,822,400,440	9.1728	9.150	9.140	9.150	8.760	9.450	198,673,739	9.1728	2.69%
2025-09-24	8.910	8.910	8.920	8.060	8.970	290,914,211	2,462,600,022	8.4650	8.910	8.910	8.920	8.060	8.970	290,914,211	8.4650	-1.98%
2025-09-23	9.090	9.090	9.100	8.560	9.120	123,344,750	1,095,047,116	8.8779	9.090	9.090	9.100	8.560	9.120	123,344,750	8.8779	3.89%
2025-09-22	8.750	8.740	8.750	8.590	8.900	51,098,544	445,267,473	8.7139	8.750	8.740	8.750	8.590	8.900	51,098,544	8.7139	0.57%
2025-09-19	8.700	8.690	8.700	8.590	8.940	51,939,797	453,941,944	8.7398	8.700	8.690	8.700	8.590	8.940	51,939,797	8.7398	-1.25%
2025-09-18	8.810	8.800	8.810	8.560	9.050	99,230,280	874,850,417	8.8164	8.810	8.800	8.810	8.560	9.050	99,230,280	8.8164	-2.11%
2025-09-17	9.000	9.000	9.010	8.230	9.180	198,019,557	1,742,517,410	8.7997	9.000	9.000	9.010	8.230	9.180	198,019,557	8.7997	9.76%
2025-09-16	8.200	8.190	8.200	8.180	8.660	84,318,554	701,915,391	8.3246	8.200	8.190	8.200	8.180	8.660	84,318,554	8.3246	-5.31%
2025-09-15	8.660	8.650	8.660	8.300	8.740	95,354,608	807,673,317	8.4702	8.660	8.650	8.660	8.300	8.740	95,354,608	8.4702	0.35%
2025-09-12	8.630	8.630	8.640	8.560	9.050	148,076,226	1,299,721,852	8.7774	8.630	8.630	8.640	8.560	9.050	148,076,226	8.7774	0.35%
2025-09-11	8.600	8.590	8.600	8.220	8.680	225,889,024	1,919,570,168	8.4978	8.600	8.590	8.600	8.220	8.680	225,889,024	8.4978	5.26%
2025-09-10	8.170	8.160	8.170	8.060	8.500	330,619,581	2,739,847,744	8.2870	8.170	8.160	8.170	8.060	8.500	330,619,581	8.2870	8.79%
2025-09-09	7.510	7.500	7.510	7.400	7.720	60,123,321	454,040,482	7.5518	7.510	7.500	7.510	7.400	7.720	60,123,321	7.5518	0.00%
2025-09-08	7.510	7.500	7.510	7.310	7.600	56,585,673	422,364,885	7.4642	7.510	7.500	7.510	7.310	7.600	56,585,673	7.4642	0.94%
2025-09-05	7.440	7.400	7.440	7.050	7.440	51,414,999	372,438,802	7.2438	7.440	7.400	7.440	7.050	7.440	51,414,999	7.2438	4.79%
2025-09-04	7.100	7.090	7.100	7.040	7.380	60,578,400	433,282,004	7.1524	7.100	7.090	7.100	7.040	7.380	60,578,400	7.1524	-2.74%
2025-09-03	7.300	7.290	7.300	7.280	7.520	49,805,200	366,393,619	7.3565	7.300	7.290	7.300	7.280	7.520	49,805,200	7.3565	-2.41%
2025-09-02	7.480	7.480	7.490	7.390	7.800	73,356,583	552,335,268	7.5295	7.480	7.480	7.490	7.390	7.800	73,356,583	7.5295	-3.36%
2025-09-01	7.740	7.730	7.740	7.620	8.200	97,336,000	762,482,904	7.8335	7.740	7.730	7.740	7.620	8.200	97,336,000	7.8335	-1.40%
2025-08-29	7.850	7.850	7.860	7.810	8.160	81,835,556	649,481,643	7.9364	7.850	7.850	7.860	7.810	8.160	81,835,556	7.9364	-2.97%
2025-08-28	8.090	8.080	8.090	7.450	8.160	139,843,884	1,095,754,291	7.8356	8.090	8.080	8.090	7.450	8.160	139,843,884	7.8356	4.66%
2025-08-27	7.730	7.730	7.740	7.720	8.150	179,013,784	1,416,867,311	7.9149	7.730	7.730	7.740	7.720	8.150	179,013,784	7.9149	1.05%
2025-08-26	7.650	7.620	7.650	7.580	7.890	69,256,905	533,102,481	7.6975	7.650	7.620	7.650	7.580	7.890	69,256,905	7.6975	-2.17%
2025-08-25	7.820	7.810	7.820	7.700	8.000	161,611,267	1,268,918,013	7.8517	7.820	7.810	7.820	7.700	8.000	161,611,267	7.8517	4.13%
2025-08-22	7.510	7.510	7.520	7.330	7.590	85,737,400	642,636,044	7.4954	7.510	7.510	7.520	7.330	7.590	85,737,400	7.4954	1.49%
2025-08-21	7.400	7.400	7.420	7.250	7.690	68,245,122	507,986,602	7.4436	7.400	7.400	7.420	7.250	7.690	68,245,122	7.4436	0.82%
2025-08-20	7.340	7.330	7.340	7.210	7.440	76,853,719	561,257,410	7.3029	7.340	7.330	7.340	7.210	7.440	76,853,719	7.3029	-3.17%
2025-08-19	7.580	7.570	7.580	7.500	7.790	72,272,372	550,723,611	7.6201	7.580	7.570	7.580	7.500	7.790	72,272,372	7.6201	-2.70%
2025-08-18	7.790	7.780	7.790	7.230	7.850	145,316,446	1,108,862,321	7.6307	7.790	7.780	7.790	7.230	7.850	145,316,446	7.6307	6.13%
2025-08-15	7.340	7.330	7.340	7.100	7.360	60,221,800	435,825,337	7.2370	7.340	7.330	7.340	7.100	7.360	60,221,800	7.2370	0.82%
2025-08-14	7.280	7.280	7.290	7.210	7.550	79,041,660	581,740,559	7.3599	7.280	7.280	7.290	7.210	7.550	79,041,660	7.3599	-1.22%
2025-08-13	7.370	7.370	7.380	7.200	7.430	92,783,000	680,774,379	7.3373	7.370	7.370	7.380	7.200	7.430	92,783,000	7.3373	2.65%
2025-08-12	7.180	7.170	7.180	7.060	7.290	69,212,080	493,998,402	7.1375	7.180	7.170	7.180	7.060	7.290	69,212,080	7.1375	-1.64%
2025-08-11	7.300	7.290	7.300	7.090	7.350	56,241,366	406,399,037	7.2260	7.300	7.290	7.300	7.090	7.350	56,241,366	7.2260	1.25%
2025-08-08	7.210	7.210	7.220	7.200	7.610	104,394,860	765,375,688	7.3315	7.210	7.210	7.220	7.200	7.610	104,394,860	7.3315	-5.75%
2025-08-07	7.650	7.640	7.650	7.420	7.780	74,157,400	562,441,259	7.5844	7.650	7.640	7.650	7.420	7.780	74,157,400	7.5844	1.59%
2025-08-06	7.530	7.520	7.530	7.320	7.560	69,099,554	513,761,055	7.4351	7.530	7.520	7.530	7.320	7.560	69,099,554	7.4351	0.00%
2025-08-05	7.530	7.530	7.540	7.400	7.710	76,378,915	576,238,324	7.5445	7.530	7.530	7.540	7.400	7.710	76,378,915	7.5445	0.67%
2025-08-04	7.480	7.480	7.490	7.220	7.570	63,306,416	470,416,489	7.4308	7.480	7.480	7.490	7.220	7.570	63,306,416	7.4308	-1.32%
2025-08-01	7.580	7.570	7.580	7.450	7.950	100,640,503	771,190,319	7.6628	7.580	7.570	7.580	7.450	7.950	100,640,503	7.6628	-2.94%
2025-07-31	7.810	7.810	7.820	7.430	8.200	236,535,010	1,866,978,931	7.8930	7.810	7.810	7.820	7.430	8.200	236,535,010	7.8930	5.54%
2025-07-30	7.400	7.400	7.410	7.260	7.570	86,527,300	643,175,144	7.4332	7.400	7.400	7.410	7.260	7.570	86,527,300	7.4332	-2.37%
2025-07-29	7.580	7.570	7.580	7.490	8.000	162,802,615	1,238,696,363	7.6086	7.580	7.570	7.580	7.490	8.000	162,802,615	7.6086	-5.25%
2025-07-28	8.000	8.000	8.010	8.000	8.680	104,904,086	852,176,843	8.1234	8.000	8.000	8.010	8.000	8.680	104,904,086	8.1234	-4.53%
2025-07-25	8.380	8.370	8.380	8.100	8.430	86,292,960	711,661,947	8.2470	8.380	8.370	8.380	8.100	8.430	86,292,960	8.2470	1.33%
2025-07-24	8.270	8.260	8.270	8.110	8.460	86,826,958	716,370,070	8.2505	8.270	8.260	8.270	8.110	8.460	86,826,958	8.2505	0.49%
2025-07-23	8.230	8.220	8.230	7.820	8.480	136,904,200	1,126,554,352	8.2288	8.230	8.220	8.230	7.820	8.480	136,904,200	8.2288	2.24%
2025-07-22	8.050	8.050	8.060	7.950	8.480	128,055,316	1,048,179,883	8.1854	8.050	8.050	8.060	7.950	8.480	128,055,316	8.1854	-3.94%
2025-07-21	8.380	8.370	8.380	8.050	8.750	187,961,423	1,563,093,436	8.3160	8.380	8.370	8.380	8.050	8.750	187,961,423	8.3160	-0.95%
2025-07-18	8.460	8.450	8.460	7.720	8.830	399,807,385	3,338,382,395	8.3500	8.460	8.450	8.460	7.720	8.830	399,807,385	8.3500	8.74%
2025-07-17	7.780	7.780	7.790	7.240	7.790	184,748,167	1,400,741,476	7.5819	7.780	7.780	7.790	7.240	7.790	184,748,167	7.5819	2.37%
2025-07-16	7.600	7.600	7.610	7.560	8.200	290,029,392	2,278,959,713	7.8577	7.600	7.600	7.610	7.560	8.200	290,029,392	7.8577	-4.04%
2025-07-15	7.920	7.920	7.930	6.640	7.960	532,690,154	3,977,798,114	7.4674	7.920	7.920	7.930	6.640	7.960	532,690,154	7.4674	16.81%
2025-07-14	6.780	6.770	6.780	6.250	7.020	203,061,726	1,350,895,365	6.6526	6.780	6.770	6.780	6.250	7.020	203,061,726	6.6526	8.48%
2025-07-11	6.250	6.250	6.260	6.180	6.420	70,557,884	444,203,546	6.2956	6.250	6.250	6.260	6.180	6.420	70,557,884	6.2956	0.16%
2025-07-10	6.240	6.240	6.250	6.180	6.290	46,304,422	287,941,778	6.2185	6.240	6.240	6.250	6.180	6.290	46,304,422	6.2185	-0.79%
2025-07-09	6.290	6.280	6.290	6.260	6.470	60,676,072	383,753,556	6.3246	6.290	6.280	6.290	6.260	6.470	60,676,072	6.3246	-3.53%
2025-07-08	6.520	6.510	6.520	6.400	6.720	89,615,853	587,279,152	6.5533	6.520	6.510	6.520	6.400	6.720	89,615,853	6.5533	2.03%
2025-07-07	6.390	6.380	6.400	6.310	6.450	41,177,001	261,678,412	6.3550	6.390	6.380	6.400	6.310	6.450	41,177,001	6.3550	-0.31%
2025-07-04	6.410	6.400	6.410	6.240	6.500	87,835,200	557,902,592	6.3517	6.410	6.400	6.410	6.240	6.500	87,835,200	6.3517	2.72%
2025-07-03	6.240	6.230	6.240	6.140	6.370	82,546,791	513,591,785	6.2218	6.240	6.230	6.240	6.140	6.370	82,546,791	6.2218	-1.11%
2025-07-02	6.310	6.310	6.320	6.270	6.650	88,525,674	564,022,822	6.3713	6.310	6.310	6.320	6.270	6.650	88,525,674	6.3713	-4.97%
2025-06-30	6.640	6.630	6.640	6.610	6.870	60,319,400	402,667,449	6.6756	6.640	6.630	6.640	6.610	6.870	60,319,400	6.6756	-2.21%
2025-06-27	6.790	6.780	6.790	6.770	7.110	130,841,901	906,708,487	6.9298	6.790	6.780	6.790	6.770	7.110	130,841,901	6.9298	1.19%
2025-06-26	6.710	6.700	6.710	6.510	6.790	56,329,576	374,388,731	6.6464	6.710	6.700	6.710	6.510	6.790	56,329,576	6.6464	0.00%
2025-06-25	6.710	6.700	6.710	6.600	6.830	68,529,192	461,567,398	6.7353	6.710	6.700	6.710	6.600	6.830	68,529,192	6.7353	0.75%
2025-06-24	6.660	6.650	6.660	6.360	6.720	81,521,600	536,435,186	6.5803	6.660	6.650	6.660	6.360	6.720	81,521,600	6.5803	5.21%
2025-06-23	6.330	6.320	6.330	6.130	6.430	47,404,211	299,048,596	6.3085	6.330	6.320	6.330	6.130	6.430	47,404,211	6.3085	0.32%
2025-06-20	6.310	6.290	6.310	6.220	6.410	67,822,940	427,194,625	6.2987	6.310	6.290	6.310	6.220	6.410	67,822,940	6.2987	1.77%
2025-06-19	6.200	6.190	6.200	6.120	6.620	84,427,556	528,253,981	6.2569	6.200	6.190	6.200	6.120	6.620	84,427,556	6.2569	-4.76%
2025-06-18	6.510	6.500	6.510	6.300	6.590	69,324,864	445,064,793	6.4200	6.510	6.500	6.510	6.300	6.590	69,324,864	6.4200	-1.21%
2025-06-17	6.590	6.580	6.590	6.580	7.010	84,830,114	572,136,404	6.7445	6.590	6.580	6.590	6.580	7.010	84,830,114	6.7445	-2.80%
2025-06-16	6.780	6.780	6.790	6.640	6.950	126,147,268	856,868,153	6.7926	6.780	6.780	6.790	6.640	6.950	126,147,268	6.7926	-0.44%
2025-06-13	6.810	6.800	6.810	6.560	6.970	101,631,878	687,286,339	6.7625	6.810	6.800	6.810	6.560	6.970	101,631,878	6.7625	-3.13%
2025-06-12	7.030	7.020	7.030	6.710	7.180	128,007,106	886,108,287	6.9223	7.030	7.020	7.030	6.710	7.180	128,007,106	6.9223	1.59%
2025-06-11	6.920	6.910	6.920	6.830	7.090	71,076,800	493,599,972	6.9446	6.920	6.910	6.920	6.830	7.090	71,076,800	6.9446	-0.14%
2025-06-10	6.930	6.920	6.930	6.670	7.270	135,504,926	933,763,397	6.8910	6.930	6.920	6.930	6.670	7.270	135,504,926	6.8910	0.43%
2025-06-09	6.900	6.900	6.910	6.320	6.950	162,575,322	1,089,160,619	6.6994	6.900	6.900	6.910	6.320	6.950	162,575,322	6.6994	7.98%
2025-06-06	6.390	6.380	6.390	6.310	6.660	115,453,500	747,784,730	6.4769	6.390	6.380	6.390	6.310	6.660	115,453,500	6.4769	-2.74%
2025-06-05	6.570	6.570	6.580	6.110	6.620	197,578,410	1,258,630,380	6.3703	6.570	6.570	6.580	6.110	6.620	197,578,410	6.3703	9.87%
2025-06-04	5.980	5.980	5.990	5.920	6.090	61,406,232	368,279,922	5.9974	5.980	5.980	5.990	5.920	6.090	61,406,232	5.9974	0.00%
2025-06-03	5.980	5.980	5.990	5.940	6.130	61,125,992	367,663,264	6.0148	5.980	5.980	5.990	5.940	6.130	61,125,992	6.0148	-0.33%
2025-06-02	6.000	5.990	6.000	5.870	6.050	25,270,412	150,150,447	5.9417	6.000	5.990	6.000	5.870	6.050	25,270,412	5.9417	-2.60%
2025-05-30	6.160	6.150	6.160	6.120	6.350	75,655,043	466,841,114	6.1707	6.160	6.150	6.160	6.120	6.350	75,655,043	6.1707	-3.90%
2025-05-29	6.410	6.400	6.410	6.100	6.450	151,939,350	954,962,338	6.2852	6.410	6.400	6.410	6.100	6.450	151,939,350	6.2852	-4.61%
2025-05-28	6.720	6.710	6.720	6.620	6.940	40,579,909	272,224,553	6.7084	6.720	6.710	6.720	6.620	6.940	40,579,909	6.7084	-1.61%
2025-05-27	6.830	6.830	6.840	6.690	6.930	35,853,200	243,997,905	6.8055	6.830	6.830	6.840	6.690	6.930	35,853,200	6.8055	1.79%
2025-05-26	6.710	6.700	6.710	6.650	6.970	63,333,051	428,364,341	6.7637	6.710	6.700	6.710	6.650	6.970	63,333,051	6.7637	-4.01%
2025-05-23	6.990	6.990	7.000	6.910	7.180	49,878,200	350,925,606	7.0357	6.990	6.990	7.000	6.910	7.180	49,878,200	7.0357	-1.69%
2025-05-22	7.110	7.100	7.110	7.000	7.340	55,897,508	400,212,628	7.1598	7.110	7.100	7.110	7.000	7.340	55,897,508	7.1598	-0.70%
2025-05-21	7.160	7.150	7.160	7.120	7.340	45,234,000	325,031,182	7.1856	7.160	7.150	7.160	7.120	7.340	45,234,000	7.1856	-2.05%
2025-05-20	7.310	7.300	7.310	7.210	7.390	53,195,033	388,648,066	7.3061	7.310	7.300	7.310	7.210	7.390	53,195,033	7.3061	1.11%
2025-05-19	7.230	7.220	7.230	6.960	7.240	51,677,869	369,305,720	7.1463	7.230	7.220	7.230	6.960	7.240	51,677,869	7.1463	2.26%
2025-05-16	7.070	7.060	7.070	6.820	7.150	54,952,498	385,684,458	7.0185	7.070	7.060	7.070	6.820	7.150	54,952,498	7.0185	1.87%
2025-05-15	6.940	6.930	6.940	6.900	7.260	83,095,530	585,109,451	7.0414	6.940	6.930	6.940	6.900	7.260	83,095,530	7.0414	-3.21%
2025-05-14	7.170	7.160	7.170	7.040	7.260	79,266,652	567,368,902	7.1577	7.170	7.160	7.170	7.040	7.260	79,266,652	7.1577	0.14%
2025-05-13	7.160	7.150	7.160	7.110	7.670	103,621,028	755,735,772	7.2933	7.160	7.150	7.160	7.110	7.670	103,621,028	7.2933	-5.91%
2025-05-12	7.610	7.600	7.610	7.020	7.750	129,856,472	956,447,358	7.3654	7.610	7.600	7.610	7.020	7.750	129,856,472	7.3654	5.69%
2025-05-09	7.200	7.200	7.210	7.130	7.510	66,266,535	479,811,870	7.2406	7.200	7.200	7.210	7.130	7.510	66,266,535	7.2406	-3.36%
2025-05-08	7.450	7.440	7.450	7.170	7.650	79,195,308	590,895,861	7.4612	7.450	7.440	7.450	7.170	7.650	79,195,308	7.4612	0.00%
2025-05-07	7.450	7.440	7.450	7.350	8.050	127,013,978	957,937,084	7.5420	7.450	7.440	7.450	7.350	8.050	127,013,978	7.5420	-3.25%
2025-05-06	7.700	7.690	7.700	7.620	8.180	183,957,509	1,450,146,556	7.8831	7.700	7.690	7.700	7.620	8.180	183,957,509	7.8831	-0.26%
2025-05-02	7.720	7.710	7.720	7.280	7.840	84,328,402	641,117,442	7.6026	7.720	7.710	7.720	7.280	7.840	84,328,402	7.6026	4.32%
2025-04-30	7.400	7.400	7.410	6.450	7.670	334,316,477	2,415,058,727	7.2239	7.400	7.400	7.410	6.450	7.670	334,316,477	7.2239	14.20%
2025-04-29	6.480	6.470	6.480	6.310	6.580	55,855,695	361,048,405	6.4639	6.480	6.470	6.480	6.310	6.580	55,855,695	6.4639	2.69%
2025-04-28	6.310	6.310	6.320	6.220	6.370	44,384,000	280,057,765	6.3099	6.310	6.310	6.320	6.220	6.370	44,384,000	6.3099	0.16%
2025-04-25	6.300	6.300	6.310	6.250	6.560	87,175,430	556,696,432	6.3859	6.300	6.300	6.310	6.250	6.560	87,175,430	6.3859	-3.37%
2025-04-24	6.520	6.510	6.520	6.320	6.750	115,967,229	755,061,054	6.5110	6.520	6.510	6.520	6.320	6.750	115,967,229	6.5110	-0.46%
2025-04-23	6.550	6.550	6.560	6.250	6.570	164,789,800	1,055,831,817	6.4071	6.550	6.550	6.560	6.250	6.570	164,789,800	6.4071	8.44%
2025-04-22	6.040	6.040	6.050	5.750	6.180	146,320,629	871,558,000	5.9565	6.040	6.040	6.050	5.750	6.180	146,320,629	5.9565	-0.17%
2025-04-17	6.050	6.040	6.050	5.820	6.140	170,870,901	1,025,156,444	5.9996	6.050	6.040	6.050	5.820	6.140	170,870,901	5.9996	-5.32%
2025-04-16	6.390	6.390	6.400	6.390	6.910	116,283,201	762,588,993	6.5580	6.390	6.390	6.400	6.390	6.910	116,283,201	6.5580	-9.10%
2025-04-15	7.030	7.020	7.030	6.940	7.340	71,077,156	500,421,838	7.0405	7.030	7.020	7.030	6.940	7.340	71,077,156	7.0405	-3.57%
2025-04-14	7.290	7.280	7.290	7.190	7.700	89,850,264	666,349,367	7.4162	7.290	7.280	7.290	7.190	7.700	89,850,264	7.4162	1.39%
2025-04-11	7.190	7.180	7.190	6.830	7.330	113,295,629	805,964,934	7.1138	7.190	7.180	7.190	6.830	7.330	113,295,629	7.1138	3.16%
2025-04-10	6.970	6.960	6.970	6.900	7.330	118,981,894	845,602,553	7.1070	6.970	6.960	6.970	6.900	7.330	118,981,894	7.1070	6.09%
2025-04-09	6.570	6.560	6.570	5.890	6.650	158,244,800	1,012,921,271	6.4010	6.570	6.560	6.570	5.890	6.650	158,244,800	6.4010	4.12%
2025-04-08	6.310	6.310	6.320	5.960	6.520	189,048,352	1,179,453,624	6.2389	6.310	6.310	6.320	5.960	6.520	189,048,352	6.2389	12.08%
2025-04-07	5.630	5.620	5.630	5.540	6.890	194,251,877	1,181,217,462	6.0809	5.630	5.620	5.630	5.540	6.890	194,251,877	6.0809	-23.92%
2025-04-03	7.400	7.390	7.400	7.260	7.740	77,452,321	579,245,239	7.4787	7.400	7.390	7.400	7.260	7.740	77,452,321	7.4787	-1.46%
2025-04-02	7.510	7.510	7.520	7.040	7.830	117,766,208	889,823,030	7.5558	7.510	7.510	7.520	7.040	7.830	117,766,208	7.5558	4.60%
2025-04-01	7.180	7.170	7.180	7.150	7.630	76,223,500	557,705,464	7.3167	7.180	7.170	7.180	7.150	7.630	76,223,500	7.3167	-2.31%
2025-03-31	7.350	7.350	7.360	7.100	7.500	115,850,727	845,119,823	7.2949	7.350	7.350	7.360	7.100	7.500	115,850,727	7.2949	-3.92%
2025-03-28	7.650	7.640	7.650	7.510	8.060	96,467,330	742,619,915	7.6981	7.650	7.640	7.650	7.510	8.060	96,467,330	7.6981	-4.14%
2025-03-27	7.980	7.980	7.990	7.690	8.210	91,187,200	726,648,784	7.9688	7.980	7.980	7.990	7.690	8.210	91,187,200	7.9688	-2.68%
2025-03-26	8.200	8.200	8.210	8.170	8.410	44,288,458	364,945,369	8.2402	8.200	8.200	8.210	8.170	8.410	44,288,458	8.2402	-0.12%
2025-03-25	8.210	8.200	8.210	8.160	8.550	83,437,300	695,000,551	8.3296	8.210	8.200	8.210	8.160	8.550	83,437,300	8.3296	-5.96%
2025-03-24	8.730	8.730	8.740	8.150	8.790	92,779,800	792,775,092	8.5447	8.730	8.730	8.740	8.150	8.790	92,779,800	8.5447	3.56%
2025-03-21	8.430	8.400	8.430	8.380	9.170	179,290,812	1,559,208,617	8.6965	8.430	8.400	8.430	8.380	9.170	179,290,812	8.6965	-10.13%
2025-03-20	9.380	9.380	9.390	9.270	9.900	136,078,688	1,303,462,237	9.5787	9.380	9.380	9.390	9.270	9.900	136,078,688	9.5787	-0.74%
2025-03-19	9.450	9.440	9.450	9.150	9.600	86,189,365	809,633,339	9.3937	9.450	9.440	9.450	9.150	9.600	86,189,365	9.3937	-2.58%
2025-03-18	9.700	9.690	9.700	9.060	9.700	159,788,556	1,496,351,235	9.3646	9.700	9.690	9.700	9.060	9.700	159,788,556	9.3646	10.86%
2025-03-17	8.750	8.740	8.750	8.610	8.980	44,072,151	384,652,085	8.7278	8.750	8.740	8.750	8.610	8.980	44,072,151	8.7278	-0.57%
2025-03-14	8.800	8.770	8.800	8.500	9.020	69,403,757	610,270,120	8.7930	8.800	8.770	8.800	8.500	9.020	69,403,757	8.7930	1.27%
2025-03-13	8.690	8.680	8.690	8.490	9.220	84,730,255	739,577,666	8.7286	8.690	8.680	8.690	8.490	9.220	84,730,255	8.7286	-4.71%
2025-03-12	9.120	9.120	9.130	8.950	9.650	94,048,544	877,109,662	9.3261	9.120	9.120	9.130	8.950	9.650	94,048,544	9.3261	-0.55%
2025-03-11	9.170	9.170	9.180	8.340	9.300	99,894,137	891,074,886	8.9202	9.170	9.170	9.180	8.340	9.300	99,894,137	8.9202	4.09%
2025-03-10	8.810	8.800	8.810	8.540	9.150	78,086,754	685,730,054	8.7816	8.810	8.800	8.810	8.540	9.150	78,086,754	8.7816	-2.33%
2025-03-07	9.020	9.020	9.030	8.900	9.610	130,558,330	1,210,839,908	9.2743	9.020	9.020	9.030	8.900	9.610	130,558,330	9.2743	-3.94%
2025-03-06	9.390	9.380	9.390	9.060	9.560	189,028,492	1,760,454,395	9.3132	9.390	9.380	9.390	9.060	9.560	189,028,492	9.3132	7.31%
2025-03-05	8.750	8.740	8.750	8.420	8.880	159,183,515	1,373,283,822	8.6270	8.750	8.740	8.750	8.420	8.880	159,183,515	8.6270	7.23%
2025-03-04	8.160	8.150	8.160	7.900	8.450	125,443,124	1,022,535,020	8.1514	8.160	8.150	8.160	7.900	8.450	125,443,124	8.1514	-5.45%
2025-03-03	8.630	8.620	8.630	8.220	9.030	153,470,667	1,324,337,919	8.6293	8.630	8.620	8.630	8.220	9.030	153,470,667	8.6293	3.35%
2025-02-28	8.350	8.340	8.350	8.200	8.850	151,409,322	1,272,545,703	8.4047	8.350	8.340	8.350	8.200	8.850	151,409,322	8.4047	-5.76%
2025-02-27	8.860	8.850	8.860	8.320	10.14	333,715,343	2,981,301,284	8.9337	8.860	8.850	8.860	8.320	10.14	333,715,343	8.9337	-10.32%
2025-02-26	9.880	9.870	9.880	9.730	10.24	120,241,020	1,193,955,859	9.9297	9.880	9.870	9.880	9.730	10.24	120,241,020	9.9297	-0.90%
2025-02-25	9.970	9.960	9.970	9.500	10.26	184,879,282	1,835,796,612	9.9297	9.970	9.960	9.970	9.500	10.26	184,879,282	9.9297	-6.82%
2025-02-24	10.70	10.68	10.70	10.60	11.36	148,827,553	1,608,819,371	10.810	10.70	10.68	10.70	10.60	11.36	148,827,553	10.810	-4.63%
2025-02-21	11.22	11.22	11.24	10.20	11.40	259,635,683	2,810,302,785	10.824	11.22	11.22	11.24	10.20	11.40	259,635,683	10.824	11.98%
2025-02-20	10.02	10.00	10.02	9.910	10.76	113,924,869	1,154,819,282	10.137	10.02	10.00	10.02	9.910	10.76	113,924,869	10.137	-3.47%
2025-02-19	10.38	10.36	10.38	9.680	10.70	147,603,407	1,517,191,354	10.279	10.38	10.36	10.38	9.680	10.70	147,603,407	10.279	0.78%
2025-02-18	10.30	10.30	10.32	10.00	11.24	244,151,626	2,590,654,690	10.611	10.30	10.30	10.32	10.00	11.24	244,151,626	10.611	0.19%
2025-02-17	10.28	10.28	10.30	9.850	11.32	234,555,478	2,422,850,343	10.330	10.28	10.28	10.30	9.850	11.32	234,555,478	10.330	-3.93%
2025-02-14	10.70	10.68	10.70	8.940	10.88	335,564,596	3,374,386,477	10.056	10.70	10.68	10.70	8.940	10.88	335,564,596	10.056	20.09%
2025-02-13	8.910	8.880	8.910	8.790	9.550	181,440,361	1,655,621,101	9.1249	8.910	8.880	8.910	8.790	9.550	181,440,361	9.1249	-2.09%
2025-02-12	9.100	9.090	9.100	8.670	9.300	134,555,200	1,211,751,838	9.0056	9.100	9.090	9.100	8.670	9.300	134,555,200	9.0056	2.25%
2025-02-11	8.900	8.900	8.910	8.830	9.660	182,338,666	1,681,098,487	9.2196	8.900	8.900	8.910	8.830	9.660	182,338,666	9.2196	-4.61%
2025-02-10	9.330	9.320	9.330	8.680	9.580	192,446,239	1,749,874,770	9.0928	9.330	9.320	9.330	8.680	9.580	192,446,239	9.0928	9.51%
2025-02-07	8.520	8.510	8.520	8.000	9.350	307,364,299	2,671,120,846	8.6904	8.520	8.510	8.520	8.000	9.350	307,364,299	8.6904	-2.07%
2025-02-06	8.700	8.690	8.700	8.300	9.040	219,050,796	1,899,272,497	8.6705	8.700	8.690	8.700	8.300	9.040	219,050,796	8.6705	6.10%
2025-02-05	8.200	8.190	8.200	7.550	8.460	199,862,538	1,626,432,596	8.1378	8.200	8.190	8.200	7.550	8.460	199,862,538	8.1378	-4.43%
2025-02-04	8.580	8.570	8.580	7.520	8.800	117,830,370	974,183,034	8.2677	8.580	8.570	8.580	7.520	8.800	117,830,370	8.2677	9.72%
2025-02-03	7.820	7.820	7.830	6.200	8.180	137,434,000	1,022,775,298	7.4419	7.820	7.820	7.830	6.200	8.180	137,434,000	7.4419	31.43%
2025-01-28	5.950	5.940	5.950	5.900	6.290	34,263,600	208,721,768	6.0916	5.950	5.940	5.950	5.900	6.290	34,263,600	6.0916	-3.09%
2025-01-27	6.140	6.140	6.150	5.660	6.490	230,980,986	1,402,825,459	6.0733	6.140	6.140	6.150	5.660	6.490	230,980,986	6.0733	11.23%
2025-01-24	5.520	5.520	5.530	5.030	5.800	161,220,000	876,483,910	5.4366	5.520	5.520	5.530	5.030	5.800	161,220,000	5.4366	9.96%
2025-01-23	5.020	5.020	5.030	4.960	5.170	47,571,000	241,280,070	5.0720	5.020	5.020	5.030	4.960	5.170	47,571,000	5.0720	-0.40%
2025-01-22	5.040	5.030	5.040	4.480	5.050	108,487,224	519,208,842	4.7859	5.040	5.030	5.040	4.480	5.050	108,487,224	4.7859	1.61%
2025-01-21	4.960	4.950	4.960	4.860	5.090	55,366,000	275,446,820	4.9750	4.960	4.950	4.960	4.860	5.090	55,366,000	4.9750	1.43%
2025-01-20	4.890	4.880	4.890	4.860	5.450	96,636,998	485,188,571	5.0207	4.890	4.880	4.890	4.860	5.450	96,636,998	5.0207	-7.21%
2025-01-17	5.270	5.260	5.270	5.160	5.410	61,355,074	324,000,175	5.2807	5.270	5.260	5.270	5.160	5.410	61,355,074	5.2807	2.53%
2025-01-16	5.140	5.130	5.140	4.930	5.280	92,414,500	474,799,315	5.1377	5.140	5.130	5.140	4.930	5.280	92,414,500	5.1377	4.90%
2025-01-15	4.900	4.900	4.910	4.870	5.090	51,892,000	257,597,240	4.9641	4.900	4.900	4.910	4.870	5.090	51,892,000	4.9641	-3.73%
2025-01-14	5.090	5.090	5.100	4.780	5.300	99,805,100	507,032,593	5.0802	5.090	5.090	5.100	4.780	5.300	99,805,100	5.0802	0.59%
2025-01-13	5.060	5.060	5.070	4.810	5.340	73,384,395	371,809,441	5.0666	5.060	5.060	5.070	4.810	5.340	73,384,395	5.0666	-6.81%
2025-01-10	5.430	5.420	5.430	5.380	5.910	81,891,421	455,178,130	5.5583	5.430	5.420	5.430	5.380	5.910	81,891,421	5.5583	-8.12%
2025-01-09	5.910	5.910	5.920	5.280	5.910	95,856,300	538,174,710	5.6144	5.910	5.910	5.920	5.280	5.910	95,856,300	5.6144	11.30%
2025-01-08	5.310	5.310	5.320	5.240	5.680	64,605,400	347,592,662	5.3802	5.310	5.310	5.320	5.240	5.680	64,605,400	5.3802	-5.18%
2025-01-07	5.600	5.590	5.600	5.230	5.830	103,486,661	569,423,412	5.5024	5.600	5.590	5.600	5.230	5.830	103,486,661	5.5024	0.72%
2025-01-06	5.560	5.560	5.570	5.450	6.280	124,354,800	728,772,563	5.8604	5.560	5.560	5.570	5.450	6.280	124,354,800	5.8604	-5.76%
2025-01-03	5.900	5.900	5.910	5.420	6.370	175,665,802	1,056,435,956	6.0139	5.900	5.900	5.910	5.420	6.370	175,665,802	6.0139	5.36%
2025-01-02	5.600	5.590	5.600	5.480	6.000	93,321,856	533,761,450	5.7196	5.600	5.590	5.600	5.480	6.000	93,321,856	5.7196	-6.04%
2024-12-31	5.960	5.950	5.960	5.750	6.100	70,312,350	412,806,613	5.8710	5.960	5.950	5.960	5.750	6.100	70,312,350	5.8710	-4.33%
2024-12-30	6.230	6.220	6.230	6.120	6.790	134,069,410	855,559,335	6.3815	6.230	6.220	6.230	6.120	6.790	134,069,410	6.3815	-2.35%
2024-12-27	6.380	6.370	6.380	5.120	6.700	331,786,510	2,020,672,774	6.0903	6.380	6.370	6.380	5.120	6.700	331,786,510	6.0903	37.80%
2024-12-24	4.630	4.620	4.630	4.560	4.850	42,190,000	196,270,700	4.6521	4.630	4.620	4.630	4.560	4.850	42,190,000	4.6521	-4.54%
2024-12-23	4.850	4.830	4.850	4.700	5.040	111,124,000	544,599,760	4.9008	4.850	4.830	4.850	4.700	5.040	111,124,000	4.9008	3.41%
2024-12-20	4.690	4.690	4.700	4.190	4.800	123,990,880	569,782,223	4.5954	4.690	4.690	4.700	4.190	4.800	123,990,880	4.5954	10.87%
2024-12-19	4.230	4.220	4.230	4.170	4.380	82,031,523	347,504,066	4.2362	4.230	4.220	4.230	4.170	4.380	82,031,523	4.2362	-4.51%
2024-12-18	4.430	4.430	4.440	4.310	4.530	60,660,000	269,549,900	4.4436	4.430	4.430	4.440	4.310	4.530	60,660,000	4.4436	2.78%
2024-12-17	4.310	4.300	4.310	4.210	4.710	121,943,001	530,263,224	4.3485	4.310	4.300	4.310	4.210	4.710	121,943,001	4.3485	-7.51%
2024-12-16	4.660	4.660	4.670	4.570	4.990	69,549,881	328,483,869	4.7230	4.660	4.660	4.670	4.570	4.990	69,549,881	4.7230	-5.48%
2024-12-13	4.930	4.910	4.930	4.810	5.200	98,314,474	493,243,481	5.0170	4.930	4.910	4.930	4.810	5.200	98,314,474	5.0170	-2.95%
2024-12-12	5.080	5.070	5.080	4.820	5.290	189,929,000	962,050,370	5.0653	5.080	5.070	5.080	4.820	5.290	189,929,000	5.0653	5.61%
2024-12-11	4.810	4.800	4.810	4.470	4.980	160,677,000	763,552,790	4.7521	4.810	4.800	4.810	4.470	4.980	160,677,000	4.7521	5.02%
2024-12-10	4.580	4.570	4.580	4.310	4.720	107,436,001	490,923,104	4.5694	4.580	4.570	4.580	4.310	4.720	107,436,001	4.5694	-3.98%
2024-12-09	4.770	4.760	4.770	4.530	4.800	146,376,269	683,435,709	4.6690	4.770	4.760	4.770	4.530	4.800	146,376,269	4.6690	7.43%
2024-12-06	4.440	4.430	4.440	4.360	5.080	251,174,802	1,156,955,167	4.6062	4.440	4.430	4.440	4.360	5.080	251,174,802	4.6062	-8.07%
2024-12-05	4.830	4.830	4.840	4.230	5.030	256,401,766	1,196,389,860	4.6661	4.830	4.830	4.840	4.230	5.030	256,401,766	4.6661	12.85%
2024-12-04	4.280	4.270	4.280	3.890	4.410	179,850,002	758,438,362	4.2171	4.280	4.270	4.280	3.890	4.410	179,850,002	4.2171	10.59%
2024-12-03	3.870	3.870	3.880	3.830	4.080	85,335,008	335,994,505	3.9374	3.870	3.870	3.880	3.830	4.080	85,335,008	3.9374	-3.73%
2024-12-02	4.020	4.020	4.030	3.500	4.140	210,266,800	825,517,180	3.9260	4.020	4.020	4.030	3.500	4.140	210,266,800	3.9260	10.74%
2024-11-29	3.630	3.630	3.640	3.150	3.660	150,594,000	514,751,950	3.4181	3.630	3.630	3.640	3.150	3.660	150,594,000	3.4181	8.36%
2024-11-28	3.350	3.340	3.350	3.240	3.650	163,034,659	553,999,554	3.3980	3.350	3.340	3.350	3.240	3.650	163,034,659	3.3980	3.40%
2024-11-27	3.240	3.220	3.240	3.020	3.380	119,138,000	385,174,120	3.2330	3.240	3.220	3.240	3.020	3.380	119,138,000	3.2330	0.93%
2024-11-26	3.210	3.200	3.210	3.080	3.600	157,796,799	518,556,292	3.2862	3.210	3.200	3.210	3.080	3.600	157,796,799	3.2862	-8.29%
2024-11-25	3.500	3.490	3.500	3.430	3.960	244,504,081	900,229,825	3.6819	3.500	3.490	3.500	3.430	3.960	244,504,081	3.6819	2.64%
2024-11-22	3.410	3.400	3.410	3.080	3.760	271,465,338	945,844,195	3.4842	3.410	3.400	3.410	3.080	3.760	271,465,338	3.4842	-0.29%
2024-11-21	3.420	3.410	3.420	3.300	3.850	346,605,484	1,252,510,242	3.6136	3.420	3.410	3.420	3.300	3.850	346,605,484	3.6136	9.27%
2024-11-20	3.130	3.120	3.130	2.400	3.400	351,620,417	1,058,514,665	3.0104	3.130	3.120	3.130	2.400	3.400	351,620,417	3.0104	26.72%
2024-11-19	2.470	2.470	2.480	2.280	2.560	125,994,000	302,662,800	2.4022	2.470	2.470	2.480	2.280	2.560	125,994,000	2.4022	8.33%
2024-11-18	2.280	2.270	2.280	2.210	2.740	172,178,000	417,481,106	2.4247	2.280	2.270	2.280	2.210	2.740	172,178,000	2.4247	-14.93%
2024-11-15	2.680	2.670	2.680	2.430	2.780	201,661,000	531,579,038	2.6360	2.680	2.670	2.680	2.430	2.780	201,661,000	2.6360	10.29%
2024-11-14	2.430	2.430	2.440	2.350	2.750	262,876,002	669,761,751	2.5478	2.430	2.430	2.440	2.350	2.750	262,876,002	2.5478	7.52%
2024-11-13	2.260	2.250	2.260	2.100	2.290	81,851,000	179,930,070	2.1983	2.260	2.250	2.260	2.100	2.290	81,851,000	2.1983	-4.24%
2024-11-12	2.360	2.350	2.360	2.320	2.610	149,784,000	367,301,710	2.4522	2.360	2.350	2.360	2.320	2.610	149,784,000	2.4522	6.79%
2024-11-11	2.210	2.210	2.220	2.020	2.330	110,948,000	243,674,220	2.1963	2.210	2.210	2.220	2.020	2.330	110,948,000	2.1963	1.84%
2024-11-08	2.170	2.160	2.170	2.130	2.410	159,706,000	362,863,840	2.2721	2.170	2.160	2.170	2.130	2.410	159,706,000	2.2721	1.40%
2024-11-07	2.140	2.140	2.150	2.030	2.210	170,316,110	362,324,553	2.1274	2.140	2.140	2.150	2.030	2.210	170,316,110	2.1274	7.00%
2024-11-06	2.000	2.000	2.010	1.780	2.180	317,425,000	642,298,834	2.0235	2.000	2.000	2.010	1.780	2.180	317,425,000	2.0235	16.96%
2024-11-05	1.710	1.700	1.710	1.470	1.750	101,276,000	165,696,040	1.6361	1.710	1.700	1.710	1.470	1.750	101,276,000	1.6361	11.76%
2024-11-04	1.530	1.520	1.530	1.490	1.560	26,032,000	39,942,040	1.5343	1.530	1.520	1.530	1.490	1.560	26,032,000	1.5343	2.00%
2024-11-01	1.500	1.490	1.500	1.470	1.520	46,442,000	69,670,860	1.5002	1.500	1.490	1.500	1.470	1.520	46,442,000	1.5002	-0.66%
2024-10-31	1.510	1.500	1.510	1.500	1.560	33,732,000	51,452,220	1.5253	1.510	1.500	1.510	1.500	1.560	33,732,000	1.5253	-3.82%
2024-10-30	1.570	1.560	1.570	1.540	1.630	40,984,000	64,664,140	1.5778	1.570	1.560	1.570	1.540	1.630	40,984,000	1.5778	-1.87%
2024-10-29	1.600	1.600	1.610	1.490	1.670	87,713,140	138,815,332	1.5826	1.600	1.600	1.610	1.490	1.670	87,713,140	1.5826	9.59%
2024-10-28	1.460	1.460	1.470	1.410	1.480	18,264,000	26,515,932	1.4518	1.460	1.460	1.470	1.410	1.480	18,264,000	1.4518	2.82%
2024-10-25	1.420	1.420	1.430	1.400	1.440	20,886,000	29,684,500	1.4213	1.420	1.420	1.430	1.400	1.440	20,886,000	1.4213	1.43%
2024-10-24	1.400	1.390	1.400	1.380	1.440	35,004,000	49,473,090	1.4134	1.400	1.390	1.400	1.380	1.440	35,004,000	1.4134	-5.41%
2024-10-23	1.480	1.480	1.490	1.470	1.520	27,968,000	41,852,330	1.4964	1.480	1.480	1.490	1.470	1.520	27,968,000	1.4964	-0.67%
2024-10-22	1.490	1.480	1.490	1.480	1.530	26,060,000	39,171,762	1.5031	1.490	1.480	1.490	1.480	1.530	26,060,000	1.5031	0.00%
2024-10-21	1.490	1.490	1.500	1.470	1.530	27,428,000	41,114,980	1.4990	1.490	1.490	1.500	1.470	1.530	27,428,000	1.4990	-3.87%
2024-10-18	1.550	1.540	1.550	1.410	1.560	32,233,350	48,015,636	1.4896	1.550	1.540	1.550	1.410	1.560	32,233,350	1.4896	9.15%
2024-10-17	1.420	1.400	1.420	1.390	1.520	26,160,000	38,358,930	1.4663	1.420	1.400	1.420	1.390	1.520	26,160,000	1.4663	-2.07%
2024-10-16	1.450	1.440	1.450	1.420	1.500	27,426,000	40,011,930	1.4589	1.450	1.440	1.450	1.420	1.500	27,426,000	1.4589	-2.03%
2024-10-15	1.480	1.460	1.480	1.440	1.580	38,094,000	57,906,800	1.5201	1.480	1.460	1.480	1.440	1.580	38,094,000	1.5201	-7.50%
2024-10-14	1.600	1.600	1.610	1.550	1.700	38,066,000	61,371,420	1.6122	1.600	1.600	1.610	1.550	1.700	38,066,000	1.6122	-9.60%
2024-10-10	1.770	1.760	1.770	1.740	1.840	30,180,000	54,051,900	1.7910	1.770	1.760	1.770	1.740	1.840	30,180,000	1.7910	0.00%
2024-10-09	1.770	1.760	1.770	1.700	1.920	72,002,000	130,602,530	1.8139	1.770	1.760	1.770	1.700	1.920	72,002,000	1.8139	-2.75%
2024-10-08	1.820	1.820	1.830	1.810	2.240	126,404,000	252,281,598	1.9958	1.820	1.820	1.830	1.810	2.240	126,404,000	1.9958	-16.51%
2024-10-07	2.180	2.180	2.190	2.110	2.340	43,555,900	95,990,253	2.2038	2.180	2.180	2.190	2.110	2.340	43,555,900	2.2038	-1.36%
2024-10-04	2.210	2.200	2.210	1.950	2.220	41,818,400	88,514,385	2.1166	2.210	2.200	2.210	1.950	2.220	41,818,400	2.1166	10.50%
2024-10-03	2.000	1.990	2.000	1.820	2.160	60,263,500	120,039,613	1.9919	2.000	1.990	2.000	1.820	2.160	60,263,500	1.9919	8.11%
2024-10-02	1.850	1.840	1.850	1.690	1.880	28,659,000	51,687,380	1.8035	1.850	1.840	1.850	1.690	1.880	28,659,000	1.8035	8.82%
2024-09-30	1.700	1.690	1.700	1.550	1.730	83,639,000	138,312,040	1.6537	1.700	1.690	1.700	1.550	1.730	83,639,000	1.6537	10.39%
2024-09-27	1.540	1.540	1.550	1.420	1.570	58,690,214	88,165,304	1.5022	1.540	1.540	1.550	1.420	1.570	58,690,214	1.5022	8.45%
2024-09-26	1.420	1.410	1.420	1.290	1.420	49,202,000	67,086,300	1.3635	1.420	1.410	1.420	1.290	1.420	49,202,000	1.3635	9.23%
2024-09-25	1.300	1.290	1.300	1.280	1.450	37,244,000	50,320,172	1.3511	1.300	1.290	1.300	1.280	1.450	37,244,000	1.3511	1.56%
2024-09-24	1.280	1.270	1.280	1.200	1.280	26,446,000	33,076,290	1.2507	1.280	1.270	1.280	1.200	1.280	26,446,000	1.2507	7.56%
2024-09-23	1.190	1.180	1.190	1.180	1.220	16,645,380	19,902,242	1.1957	1.190	1.180	1.190	1.180	1.220	16,645,380	1.1957	0.00%
2024-09-20	1.190	1.190	1.210	1.170	1.210	29,053,350	34,644,200	1.1924	1.190	1.190	1.210	1.170	1.210	29,053,350	1.1924	0.85%
2024-09-19	1.180	1.170	1.180	1.140	1.190	18,490,000	21,679,180	1.1725	1.180	1.170	1.180	1.140	1.190	18,490,000	1.1725	0.85%
2024-09-17	1.170	1.170	1.180	1.140	1.180	3,714,000	4,313,100	1.1613	1.170	1.170	1.180	1.140	1.180	3,714,000	1.1613	-0.85%
2024-09-16	1.180	1.180	1.190	1.150	1.210	3,150,000	3,713,900	1.1790	1.180	1.180	1.190	1.150	1.210	3,150,000	1.1790	3.51%
2024-09-13	1.140	1.140	1.150	1.140	1.170	4,546,000	5,242,200	1.1531	1.140	1.140	1.150	1.140	1.170	4,546,000	1.1531	-0.87%
2024-09-12	1.150	1.140	1.150	1.140	1.160	4,700,000	5,410,300	1.1511	1.150	1.140	1.150	1.140	1.160	4,700,000	1.1511	0.00%
2024-09-11	1.150	1.140	1.150	1.130	1.170	10,758,000	12,342,710	1.1473	1.150	1.140	1.150	1.130	1.170	10,758,000	1.1473	0.00%
2024-09-10	1.150	1.150	1.170	1.140	1.190	10,454,000	12,120,720	1.1594	1.150	1.150	1.170	1.140	1.190	10,454,000	1.1594	1.77%
2024-09-09	1.130	1.130	1.140	1.080	1.160	34,713,000	39,001,750	1.1235	1.130	1.130	1.140	1.080	1.160	34,713,000	1.1235	-0.88%
2024-09-05	1.140	1.140	1.150	1.120	1.160	15,943,528	18,148,861	1.1383	1.140	1.140	1.150	1.120	1.160	15,943,528	1.1383	-2.56%
2024-09-04	1.170	1.170	1.180	1.170	1.200	9,762,000	11,492,700	1.1773	1.170	1.170	1.180	1.170	1.200	9,762,000	1.1773	-3.31%
2024-09-03	1.210	1.210	1.220	1.210	1.250	15,093,830	18,572,892	1.2305	1.210	1.210	1.220	1.210	1.250	15,093,830	1.2305	-1.63%
2024-09-02	1.230	1.230	1.240	1.230	1.270	25,375,682	31,462,329	1.2399	1.230	1.230	1.240	1.230	1.270	25,375,682	1.2399	-6.11%
2024-08-30	1.310	1.300	1.310	1.280	1.330	15,928,000	20,909,716	1.3128	1.310	1.300	1.310	1.280	1.330	15,928,000	1.3128	1.55%
2024-08-29	1.290	1.280	1.290	1.250	1.290	17,468,000	22,217,980	1.2719	1.290	1.280	1.290	1.250	1.290	17,468,000	1.2719	-1.53%
2024-08-28	1.310	1.310	1.320	1.310	1.350	4,644,000	6,132,950	1.3206	1.310	1.310	1.320	1.310	1.350	4,644,000	1.3206	-5.07%
2024-08-27	1.380	1.370	1.380	1.350	1.390	13,320,000	18,242,080	1.3695	1.380	1.370	1.380	1.350	1.390	13,320,000	1.3695	4.55%
2024-08-26	1.320	1.310	1.320	1.290	1.330	6,828,000	8,982,970	1.3156	1.320	1.310	1.320	1.290	1.330	6,828,000	1.3156	3.13%
2024-08-23	1.280	1.280	1.290	1.270	1.300	2,718,000	3,486,960	1.2829	1.280	1.280	1.290	1.270	1.300	2,718,000	1.2829	-0.78%
2024-08-22	1.290	1.280	1.290	1.270	1.320	5,692,000	7,369,920	1.2948	1.290	1.280	1.290	1.270	1.320	5,692,000	1.2948	1.57%
2024-08-21	1.270	1.260	1.270	1.230	1.270	9,244,000	11,606,300	1.2555	1.270	1.260	1.270	1.230	1.270	9,244,000	1.2555	-3.79%
2024-08-20	1.320	1.310	1.320	1.300	1.340	2,194,000	2,891,460	1.3179	1.320	1.310	1.320	1.300	1.340	2,194,000	1.3179	-0.75%
2024-08-19	1.330	1.320	1.330	1.300	1.340	7,355,610	9,736,641	1.3237	1.330	1.320	1.330	1.300	1.340	7,355,610	1.3237	3.10%
2024-08-16	1.290	1.280	1.290	1.280	1.300	4,598,000	5,926,880	1.2890	1.290	1.280	1.290	1.280	1.300	4,598,000	1.2890	0.78%
2024-08-15	1.280	1.270	1.280	1.260	1.300	5,242,000	6,685,280	1.2753	1.280	1.270	1.280	1.260	1.300	5,242,000	1.2753	0.00%
2024-08-14	1.280	1.270	1.280	1.280	1.300	6,864,000	8,843,040	1.2883	1.280	1.270	1.280	1.280	1.300	6,864,000	1.2883	-5.19%
2024-08-13	1.350	1.340	1.350	1.320	1.350	6,876,000	9,161,880	1.3324	1.350	1.340	1.350	1.320	1.350	6,876,000	1.3324	4.65%
2024-08-12	1.290	1.280	1.290	1.280	1.300	2,402,000	3,107,820	1.2938	1.290	1.280	1.290	1.280	1.300	2,402,000	1.2938	0.00%
2024-08-09	1.290	1.290	1.300	1.290	1.330	2,776,000	3,632,370	1.3085	1.290	1.290	1.300	1.290	1.330	2,776,000	1.3085	0.78%
2024-08-08	1.280	1.280	1.290	1.260	1.310	6,186,000	7,949,640	1.2851	1.280	1.280	1.290	1.260	1.310	6,186,000	1.2851	-3.03%
2024-08-07	1.320	1.310	1.320	1.280	1.350	9,570,000	12,644,840	1.3213	1.320	1.310	1.320	1.280	1.350	9,570,000	1.3213	3.13%
2024-08-06	1.280	1.280	1.290	1.270	1.320	6,484,000	8,309,100	1.2815	1.280	1.280	1.290	1.270	1.320	6,484,000	1.2815	0.00%
2024-08-05	1.280	1.280	1.290	1.270	1.350	7,826,000	10,134,430	1.2950	1.280	1.280	1.290	1.270	1.350	7,826,000	1.2950	-3.76%
2024-08-02	1.330	1.320	1.330	1.310	1.350	10,628,000	14,106,580	1.3273	1.330	1.320	1.330	1.310	1.350	10,628,000	1.3273	-5.00%
2024-08-01	1.400	1.390	1.400	1.380	1.420	3,560,000	4,974,920	1.3974	1.400	1.390	1.400	1.380	1.420	3,560,000	1.3974	-0.71%
2024-07-31	1.410	1.400	1.410	1.350	1.420	6,962,000	9,687,580	1.3915	1.410	1.400	1.410	1.350	1.420	6,962,000	1.3915	6.82%
2024-07-30	1.320	1.320	1.330	1.320	1.360	2,010,000	2,679,040	1.3329	1.320	1.320	1.330	1.320	1.360	2,010,000	1.3329	-2.94%
2024-07-29	1.360	1.360	1.370	1.340	1.390	5,764,000	7,857,860	1.3633	1.360	1.360	1.370	1.340	1.390	5,764,000	1.3633	3.03%
2024-07-26	1.320	1.320	1.330	1.290	1.340	5,276,000	6,963,340	1.3198	1.320	1.320	1.330	1.290	1.340	5,276,000	1.3198	2.33%
2024-07-25	1.290	1.280	1.290	1.280	1.330	5,432,000	7,037,040	1.2955	1.290	1.280	1.290	1.280	1.330	5,432,000	1.2955	-2.27%
2024-07-24	1.320	1.310	1.320	1.300	1.360	5,024,000	6,628,020	1.3193	1.320	1.310	1.320	1.300	1.360	5,024,000	1.3193	-1.49%
2024-07-23	1.340	1.340	1.350	1.330	1.390	5,010,000	6,796,510	1.3566	1.340	1.340	1.350	1.330	1.390	5,010,000	1.3566	-3.60%
2024-07-22	1.390	1.380	1.390	1.360	1.400	3,788,000	5,224,120	1.3791	1.390	1.380	1.390	1.360	1.400	3,788,000	1.3791	1.46%
2024-07-19	1.370	1.370	1.380	1.370	1.420	5,646,000	7,841,720	1.3889	1.370	1.370	1.380	1.370	1.420	5,646,000	1.3889	-2.14%
2024-07-18	1.400	1.400	1.410	1.390	1.420	5,618,000	7,890,700	1.4045	1.400	1.400	1.410	1.390	1.420	5,618,000	1.4045	-4.11%
2024-07-17	1.460	1.450	1.460	1.440	1.470	5,588,000	8,136,730	1.4561	1.460	1.450	1.460	1.440	1.470	5,588,000	1.4561	0.69%
2024-07-16	1.450	1.450	1.460	1.400	1.480	6,902,000	9,973,694	1.4450	1.450	1.450	1.460	1.400	1.480	6,902,000	1.4450	0.69%
2024-07-15	1.440	1.430	1.440	1.420	1.460	2,534,000	3,636,140	1.4349	1.440	1.430	1.440	1.420	1.460	2,534,000	1.4349	-0.69%
2024-07-12	1.450	1.450	1.460	1.440	1.470	7,445,000	10,834,420	1.4553	1.450	1.450	1.460	1.440	1.470	7,445,000	1.4553	-1.36%
2024-07-11	1.470	1.460	1.470	1.420	1.470	6,208,000	8,998,800	1.4495	1.470	1.460	1.470	1.420	1.470	6,208,000	1.4495	3.52%
2024-07-10	1.420	1.420	1.430	1.420	1.470	8,577,000	12,411,720	1.4471	1.420	1.420	1.430	1.420	1.470	8,577,000	1.4471	0.71%
2024-07-09	1.410	1.400	1.410	1.340	1.410	4,434,000	6,140,240	1.3848	1.410	1.400	1.410	1.340	1.410	4,434,000	1.3848	3.68%
2024-07-08	1.360	1.350	1.360	1.340	1.400	7,300,000	9,926,940	1.3599	1.360	1.350	1.360	1.340	1.400	7,300,000	1.3599	-2.16%
2024-07-05	1.390	1.380	1.390	1.340	1.390	5,172,000	7,061,660	1.3654	1.390	1.380	1.390	1.340	1.390	5,172,000	1.3654	1.46%
2024-07-04	1.370	1.370	1.380	1.360	1.420	5,216,000	7,252,940	1.3905	1.370	1.370	1.380	1.360	1.420	5,216,000	1.3905	-1.44%
2024-07-03	1.390	1.380	1.390	1.310	1.390	8,104,000	11,059,500	1.3647	1.390	1.380	1.390	1.310	1.390	8,104,000	1.3647	6.11%
2024-07-02	1.310	1.310	1.320	1.310	1.360	8,602,000	11,450,300	1.3311	1.310	1.310	1.320	1.310	1.360	8,602,000	1.3311	-4.38%
2024-06-28	1.370	1.360	1.370	1.350	1.390	3,766,000	5,148,500	1.3671	1.370	1.360	1.370	1.350	1.390	3,766,000	1.3671	0.74%
2024-06-27	1.360	1.360	1.370	1.350	1.410	7,690,000	10,592,610	1.3775	1.360	1.360	1.370	1.350	1.410	7,690,000	1.3775	-2.86%
2024-06-26	1.400	1.400	1.410	1.340	1.410	9,044,000	12,466,020	1.3784	1.400	1.400	1.410	1.340	1.410	9,044,000	1.3784	3.70%
2024-06-25	1.350	1.340	1.350	1.330	1.390	9,904,000	13,502,840	1.3634	1.350	1.340	1.350	1.330	1.390	9,904,000	1.3634	-0.74%
2024-06-24	1.360	1.360	1.370	1.350	1.400	10,292,000	14,084,220	1.3685	1.360	1.360	1.370	1.350	1.400	10,292,000	1.3685	-3.55%
2024-06-21	1.410	1.410	1.420	1.400	1.430	28,316,000	39,939,740	1.4105	1.410	1.410	1.420	1.400	1.430	28,316,000	1.4105	-2.08%
2024-06-20	1.440	1.430	1.440	1.410	1.500	17,550,000	25,290,650	1.4411	1.440	1.430	1.440	1.410	1.500	17,550,000	1.4411	-4.00%
2024-06-19	1.500	1.490	1.500	1.450	1.500	15,484,000	22,843,370	1.4753	1.500	1.490	1.500	1.450	1.500	15,484,000	1.4753	0.00%
2024-06-18	1.500	1.490	1.500	1.490	1.530	8,644,000	13,006,620	1.5047	1.500	1.490	1.500	1.490	1.530	8,644,000	1.5047	-2.60%
2024-06-17	1.540	1.540	1.550	1.540	1.580	12,404,000	19,401,090	1.5641	1.540	1.540	1.550	1.540	1.580	12,404,000	1.5641	-1.91%
2024-06-14	1.570	1.570	1.580	1.500	1.630	37,652,000	59,602,080	1.5830	1.570	1.570	1.580	1.500	1.630	37,652,000	1.5830	1.95%
2024-06-13	1.540	1.540	1.550	1.500	1.550	16,848,000	25,751,920	1.5285	1.540	1.540	1.550	1.500	1.550	16,848,000	1.5285	3.36%
2024-06-12	1.490	1.480	1.490	1.460	1.510	13,742,000	20,406,480	1.4850	1.490	1.480	1.490	1.460	1.510	13,742,000	1.4850	2.76%
2024-06-11	1.450	1.440	1.450	1.420	1.450	10,676,000	15,367,310	1.4394	1.450	1.440	1.450	1.420	1.450	10,676,000	1.4394	0.00%
2024-06-07	1.450	1.450	1.470	1.450	1.490	10,086,000	14,753,540	1.4628	1.450	1.450	1.470	1.450	1.490	10,086,000	1.4628	-2.68%
2024-06-06	1.490	1.480	1.490	1.460	1.520	10,060,000	14,977,060	1.4888	1.490	1.480	1.490	1.460	1.520	10,060,000	1.4888	0.68%
2024-06-05	1.480	1.470	1.480	1.460	1.530	9,484,000	14,172,520	1.4944	1.480	1.470	1.480	1.460	1.530	9,484,000	1.4944	-1.33%
2024-06-04	1.500	1.500	1.510	1.480	1.520	11,136,000	16,592,440	1.4900	1.500	1.500	1.510	1.480	1.520	11,136,000	1.4900	-0.66%
2024-06-03	1.510	1.510	1.520	1.510	1.550	9,474,000	14,440,420	1.5242	1.510	1.510	1.520	1.510	1.550	9,474,000	1.5242	-1.95%
2024-05-31	1.540	1.490	1.540	1.490	1.580	16,986,000	26,106,300	1.5369	1.540	1.490	1.540	1.490	1.580	16,986,000	1.5369	1.32%
2024-05-30	1.520	1.510	1.520	1.520	1.560	4,662,000	7,150,200	1.5337	1.520	1.510	1.520	1.520	1.560	4,662,000	1.5337	-1.94%
2024-05-29	1.550	1.540	1.550	1.520	1.570	7,306,000	11,313,980	1.5486	1.550	1.540	1.550	1.520	1.570	7,306,000	1.5486	0.65%
2024-05-28	1.540	1.540	1.550	1.530	1.600	6,198,000	9,707,500	1.5662	1.540	1.540	1.550	1.530	1.600	6,198,000	1.5662	-2.53%
2024-05-27	1.580	1.570	1.580	1.490	1.580	9,342,000	14,381,832	1.5395	1.580	1.570	1.580	1.490	1.580	9,342,000	1.5395	2.60%
2024-05-24	1.540	1.530	1.540	1.520	1.600	18,894,000	29,354,566	1.5536	1.540	1.530	1.540	1.520	1.600	18,894,000	1.5536	-4.94%
2024-05-23	1.620	1.610	1.620	1.600	1.670	21,275,000	34,588,250	1.6258	1.620	1.610	1.620	1.600	1.670	21,275,000	1.6258	-5.26%
2024-05-22	1.710	1.710	1.720	1.670	1.740	10,630,000	18,165,620	1.7089	1.710	1.710	1.720	1.670	1.740	10,630,000	1.7089	2.40%
2024-05-21	1.670	1.670	1.680	1.670	1.790	30,458,000	52,248,870	1.7154	1.670	1.670	1.680	1.670	1.790	30,458,000	1.7154	-10.22%
2024-05-20	1.860	1.850	1.860	1.820	1.910	19,588,000	36,434,692	1.8601	1.860	1.850	1.860	1.820	1.910	19,588,000	1.8601	-1.59%
2024-05-17	1.890	1.890	1.900	1.850	1.940	25,734,000	48,747,820	1.8943	1.890	1.890	1.900	1.850	1.940	25,734,000	1.8943	3.85%
2024-05-16	1.820	1.820	1.830	1.720	1.900	27,088,854	49,173,151	1.8153	1.820	1.820	1.830	1.720	1.900	27,088,854	1.8153	2.25%
2024-05-14	1.780	1.780	1.790	1.760	1.920	38,240,000	70,084,140	1.8327	1.780	1.780	1.790	1.760	1.920	38,240,000	1.8327	-1.66%
2024-05-13	1.810	1.800	1.810	1.670	1.820	17,560,000	30,819,060	1.7551	1.810	1.800	1.810	1.670	1.820	17,560,000	1.7551	2.84%
2024-05-10	1.760	1.750	1.760	1.710	1.800	10,290,000	17,944,880	1.7439	1.760	1.750	1.760	1.710	1.800	10,290,000	1.7439	1.73%
2024-05-09	1.730	1.720	1.730	1.680	1.750	11,064,000	19,077,850	1.7243	1.730	1.720	1.730	1.680	1.750	11,064,000	1.7243	4.22%
2024-05-08	1.660	1.660	1.670	1.640	1.730	10,166,000	17,068,200	1.6789	1.660	1.660	1.670	1.640	1.730	10,166,000	1.6789	-4.05%
2024-05-07	1.730	1.710	1.730	1.680	1.790	18,656,200	32,188,936	1.7254	1.730	1.710	1.730	1.680	1.790	18,656,200	1.7254	-1.70%
2024-05-06	1.760	1.750	1.760	1.730	1.840	16,622,000	29,352,240	1.7659	1.760	1.750	1.760	1.730	1.840	16,622,000	1.7659	-3.83%
2024-05-03	1.830	1.820	1.830	1.780	1.900	7,482,000	13,646,980	1.8240	1.830	1.820	1.830	1.780	1.900	7,482,000	1.8240	0.00%
2024-05-02	1.830	1.820	1.830	1.660	1.850	12,496,000	22,526,780	1.8027	1.830	1.820	1.830	1.660	1.850	12,496,000	1.8027	9.58%
2024-04-30	1.670	1.660	1.670	1.640	1.730	12,656,000	21,133,860	1.6699	1.670	1.660	1.670	1.640	1.730	12,656,000	1.6699	-2.34%
2024-04-29	1.710	1.690	1.710	1.660	1.750	26,816,000	46,024,576	1.7163	1.710	1.690	1.710	1.660	1.750	26,816,000	1.7163	3.01%
2024-04-26	1.660	1.650	1.660	1.530	1.660	25,510,000	41,144,600	1.6129	1.660	1.650	1.660	1.530	1.660	25,510,000	1.6129	9.93%
2024-04-25	1.510	1.510	1.520	1.510	1.570	9,596,000	14,749,520	1.5370	1.510	1.510	1.520	1.510	1.570	9,596,000	1.5370	-2.58%
2024-04-24	1.550	1.540	1.550	1.510	1.600	20,700,000	31,843,980	1.5384	1.550	1.540	1.550	1.510	1.600	20,700,000	1.5384	4.03%
2024-04-23	1.490	1.480	1.490	1.450	1.520	9,498,000	14,081,380	1.4826	1.490	1.480	1.490	1.450	1.520	9,498,000	1.4826	3.47%
2024-04-22	1.440	1.440	1.450	1.400	1.460	4,808,200	6,911,126	1.4374	1.440	1.440	1.450	1.400	1.460	4,808,200	1.4374	3.60%
2024-04-19	1.390	1.390	1.400	1.390	1.440	7,154,000	10,036,700	1.4029	1.390	1.390	1.400	1.390	1.440	7,154,000	1.4029	-4.79%
2024-04-18	1.460	1.460	1.470	1.410	1.480	7,934,000	11,495,270	1.4489	1.460	1.460	1.470	1.410	1.480	7,934,000	1.4489	1.39%
2024-04-17	1.440	1.430	1.440	1.390	1.450	8,762,000	12,401,906	1.4154	1.440	1.430	1.440	1.390	1.450	8,762,000	1.4154	4.35%
2024-04-16	1.380	1.370	1.380	1.360	1.400	14,926,000	20,581,700	1.3789	1.380	1.370	1.380	1.360	1.400	14,926,000	1.3789	-4.17%
2024-04-15	1.440	1.440	1.450	1.430	1.480	9,480,000	13,710,240	1.4462	1.440	1.440	1.450	1.430	1.480	9,480,000	1.4462	-3.36%
2024-04-12	1.490	1.490	1.500	1.480	1.560	18,665,245	28,160,119	1.5087	1.490	1.490	1.500	1.480	1.560	18,665,245	1.5087	-4.49%
2024-04-11	1.560	1.550	1.560	1.510	1.580	13,696,706	21,073,986	1.5386	1.560	1.550	1.560	1.510	1.580	13,696,706	1.5386	-1.27%
2024-04-10	1.580	1.580	1.590	1.580	1.620	9,544,000	15,217,400	1.5944	1.580	1.580	1.590	1.580	1.620	9,544,000	1.5944	-1.86%
2024-04-09	1.610	1.610	1.620	1.580	1.640	11,332,000	18,195,070	1.6056	1.610	1.610	1.620	1.580	1.640	11,332,000	1.6056	0.62%
2024-04-08	1.600	1.600	1.610	1.580	1.680	12,348,000	20,066,840	1.6251	1.600	1.600	1.610	1.580	1.680	12,348,000	1.6251	-3.03%
2024-04-05	1.650	1.630	1.650	1.580	1.650	4,456,000	7,166,000	1.6082	1.650	1.630	1.650	1.580	1.650	4,456,000	1.6082	2.48%
2024-04-03	1.610	1.610	1.620	1.610	1.710	10,440,000	17,109,720	1.6389	1.610	1.610	1.620	1.610	1.710	10,440,000	1.6389	-4.17%
2024-04-02	1.680	1.680	1.690	1.660	1.730	18,505,513	31,301,486	1.6915	1.680	1.680	1.690	1.660	1.730	18,505,513	1.6915	1.20%
2024-03-28	1.660	1.660	1.670	1.560	1.710	29,594,000	48,678,340	1.6449	1.660	1.660	1.670	1.560	1.710	29,594,000	1.6449	6.41%
2024-03-27	1.560	1.560	1.570	1.540	1.660	31,716,000	49,910,046	1.5737	1.560	1.560	1.570	1.540	1.660	31,716,000	1.5737	-7.69%
2024-03-26	1.690	1.680	1.690	1.650	1.730	16,192,390	27,274,194	1.6844	1.690	1.680	1.690	1.650	1.730	16,192,390	1.6844	-0.59%
2024-03-25	1.700	1.690	1.700	1.680	1.750	27,939,400	47,831,360	1.7120	1.700	1.690	1.700	1.680	1.750	27,939,400	1.7120	-7.10%
2024-03-22	1.830	1.820	1.830	1.790	1.920	36,237,700	66,998,811	1.8489	1.830	1.820	1.830	1.790	1.920	36,237,700	1.8489	-1.61%
2024-03-21	1.860	1.850	1.860	1.850	2.000	52,562,000	100,247,180	1.9072	1.860	1.850	1.860	1.850	2.000	52,562,000	1.9072	0.54%
2024-03-20	1.850	1.850	1.860	1.690	1.880	34,378,000	62,200,054	1.8093	1.850	1.850	1.860	1.690	1.880	34,378,000	1.8093	8.19%
2024-03-19	1.710	1.710	1.720	1.710	1.790	20,143,878	35,215,156	1.7482	1.710	1.710	1.720	1.710	1.790	20,143,878	1.7482	-3.93%
2024-03-18	1.780	1.780	1.790	1.600	1.910	43,878,000	78,138,320	1.7808	1.780	1.780	1.790	1.600	1.910	43,878,000	1.7808	6.59%
2024-03-15	1.670	1.660	1.670	1.620	1.670	14,370,000	23,697,482	1.6491	1.670	1.660	1.670	1.620	1.670	14,370,000	1.6491	-2.34%
2024-03-14	1.710	1.700	1.710	1.680	1.780	21,252,000	36,440,730	1.7147	1.710	1.700	1.710	1.680	1.780	21,252,000	1.7147	-5.52%
2024-03-13	1.810	1.810	1.820	1.760	1.870	32,203,184	58,372,615	1.8126	1.810	1.810	1.820	1.760	1.870	32,203,184	1.8126	1.12%
2024-03-12	1.790	1.780	1.790	1.750	1.960	100,558,000	184,030,285	1.8301	1.790	1.780	1.790	1.750	1.960	100,558,000	1.8301	9.15%
2024-03-11	1.640	1.630	1.640	1.400	1.700	65,416,000	104,223,410	1.5932	1.640	1.630	1.640	1.400	1.700	65,416,000	1.5932	18.84%
2024-03-08	1.380	1.380	1.390	1.340	1.410	17,316,000	24,038,270	1.3882	1.380	1.380	1.390	1.340	1.410	17,316,000	1.3882	2.99%
2024-03-07	1.340	1.330	1.340	1.330	1.430	23,890,000	32,723,880	1.3698	1.340	1.330	1.340	1.330	1.430	23,890,000	1.3698	-0.74%
2024-03-06	1.350	1.350	1.360	1.320	1.390	26,770,000	36,262,440	1.3546	1.350	1.350	1.360	1.320	1.390	26,770,000	1.3546	-6.25%
2024-03-05	1.440	1.430	1.440	1.430	1.480	10,088,000	14,604,180	1.4477	1.440	1.430	1.440	1.430	1.480	10,088,000	1.4477	-4.00%
2024-03-04	1.500	1.500	1.510	1.480	1.540	14,201,700	21,276,027	1.4981	1.500	1.500	1.510	1.480	1.540	14,201,700	1.4981	-3.23%
2024-03-01	1.550	1.540	1.550	1.500	1.560	14,634,000	22,511,340	1.5383	1.550	1.540	1.550	1.500	1.560	14,634,000	1.5383	-2.52%
2024-02-29	1.590	1.580	1.590	1.520	1.640	36,306,000	57,144,360	1.5740	1.590	1.580	1.590	1.520	1.640	36,306,000	1.5740	0.00%
2024-02-28	1.590	1.590	1.600	1.580	1.760	27,622,000	45,879,100	1.6610	1.590	1.590	1.600	1.580	1.760	27,622,000	1.6610	-7.02%
2024-02-27	1.710	1.700	1.710	1.570	1.710	18,490,000	30,443,840	1.6465	1.710	1.700	1.710	1.570	1.710	18,490,000	1.6465	5.56%
2024-02-26	1.620	1.610	1.620	1.600	1.690	18,658,000	30,655,800	1.6430	1.620	1.610	1.620	1.600	1.690	18,658,000	1.6430	-1.22%
2024-02-23	1.640	1.630	1.640	1.570	1.750	59,811,400	99,780,442	1.6683	1.640	1.630	1.640	1.570	1.750	59,811,400	1.6683	5.13%
2024-02-22	1.560	1.560	1.570	1.450	1.570	17,724,000	26,762,040	1.5099	1.560	1.560	1.570	1.450	1.570	17,724,000	1.5099	7.59%
2024-02-21	1.450	1.440	1.450	1.360	1.500	16,191,100	23,523,717	1.4529	1.450	1.440	1.450	1.360	1.500	16,191,100	1.4529	1.40%
2024-02-20	1.430	1.420	1.430	1.390	1.430	4,768,000	6,742,740	1.4142	1.430	1.420	1.430	1.390	1.430	4,768,000	1.4142	2.14%
2024-02-19	1.400	1.400	1.410	1.380	1.470	10,554,000	14,868,250	1.4088	1.400	1.400	1.410	1.380	1.470	10,554,000	1.4088	-5.41%
2024-02-16	1.480	1.470	1.480	1.390	1.500	5,246,000	7,658,460	1.4599	1.480	1.470	1.480	1.390	1.500	5,246,000	1.4599	7.25%
2024-02-15	1.380	1.380	1.400	1.320	1.400	4,428,000	6,038,970	1.3638	1.380	1.380	1.400	1.320	1.400	4,428,000	1.3638	3.76%
2024-02-14	1.330	1.320	1.330	1.270	1.340	5,664,000	7,402,320	1.3069	1.330	1.320	1.330	1.270	1.340	5,664,000	1.3069	0.00%
2024-02-09	1.330	1.330	1.350	1.320	1.350	1,360,000	1,814,720	1.3344	1.330	1.330	1.350	1.320	1.350	1,360,000	1.3344	-2.92%
2024-02-08	1.370	1.370	1.380	1.340	1.400	8,166,000	11,224,700	1.3746	1.370	1.370	1.380	1.340	1.400	8,166,000	1.3746	1.48%
2024-02-07	1.350	1.350	1.360	1.340	1.460	21,524,000	30,084,220	1.3977	1.350	1.350	1.360	1.340	1.460	21,524,000	1.3977	-2.17%
2024-02-06	1.380	1.370	1.380	1.280	1.400	14,260,860	19,374,566	1.3586	1.380	1.370	1.380	1.280	1.400	14,260,860	1.3586	4.55%
2024-02-05	1.320	1.310	1.320	1.260	1.350	14,399,115	18,818,276	1.3069	1.320	1.310	1.320	1.260	1.350	14,399,115	1.3069	0.76%
2024-02-02	1.310	1.300	1.310	1.290	1.390	8,776,000	11,657,560	1.3283	1.310	1.300	1.310	1.290	1.390	8,776,000	1.3283	-2.24%
2024-02-01	1.340	1.330	1.340	1.300	1.380	10,982,000	14,839,832	1.3513	1.340	1.330	1.340	1.300	1.380	10,982,000	1.3513	2.29%
2024-01-31	1.310	1.300	1.310	1.280	1.340	9,846,000	12,901,440	1.3103	1.310	1.300	1.310	1.280	1.340	9,846,000	1.3103	-2.24%
2024-01-30	1.340	1.340	1.350	1.330	1.380	6,702,000	9,043,620	1.3494	1.340	1.340	1.350	1.330	1.380	6,702,000	1.3494	-1.47%
2024-01-29	1.360	1.360	1.370	1.340	1.430	9,561,650	13,278,660	1.3887	1.360	1.360	1.370	1.340	1.430	9,561,650	1.3887	-0.73%
2024-01-26	1.370	1.370	1.380	1.360	1.440	14,565,650	20,394,330	1.4002	1.370	1.370	1.380	1.360	1.440	14,565,650	1.4002	-6.16%
2024-01-25	1.460	1.450	1.460	1.420	1.480	11,332,000	16,404,300	1.4476	1.460	1.450	1.460	1.420	1.480	11,332,000	1.4476	-2.67%
2024-01-24	1.500	1.490	1.500	1.420	1.510	14,815,460	21,803,004	1.4716	1.500	1.490	1.500	1.420	1.510	14,815,460	1.4716	4.17%
2024-01-23	1.440	1.440	1.450	1.340	1.460	19,794,000	28,199,950	1.4247	1.440	1.440	1.450	1.340	1.460	19,794,000	1.4247	9.09%
2024-01-22	1.320	1.310	1.320	1.290	1.410	15,378,000	20,501,540	1.3332	1.320	1.310	1.320	1.290	1.410	15,378,000	1.3332	-5.04%
2024-01-19	1.390	1.380	1.390	1.370	1.410	11,749,000	16,324,060	1.3894	1.390	1.380	1.390	1.370	1.410	11,749,000	1.3894	-2.80%
2024-01-18	1.430	1.430	1.440	1.390	1.450	12,796,000	18,254,798	1.4266	1.430	1.430	1.440	1.390	1.450	12,796,000	1.4266	2.14%
2024-01-17	1.400	1.390	1.400	1.370	1.500	24,168,175	34,192,098	1.4148	1.400	1.390	1.400	1.370	1.500	24,168,175	1.4148	-7.28%
2024-01-16	1.510	1.500	1.510	1.480	1.560	12,442,000	18,953,620	1.5234	1.510	1.500	1.510	1.480	1.560	12,442,000	1.5234	0.00%
2024-01-15	1.510	1.500	1.510	1.450	1.550	11,252,000	16,938,540	1.5054	1.510	1.500	1.510	1.450	1.550	11,252,000	1.5054	2.72%
2024-01-12	1.470	1.460	1.470	1.470	1.530	16,318,000	24,455,620	1.4987	1.470	1.460	1.470	1.470	1.530	16,318,000	1.4987	-5.16%
2024-01-11	1.550	1.540	1.550	1.480	1.560	14,469,380	22,261,284	1.5385	1.550	1.540	1.550	1.480	1.560	14,469,380	1.5385	0.65%
2024-01-10	1.540	1.530	1.540	1.500	1.570	19,380,004	29,744,126	1.5348	1.540	1.530	1.540	1.500	1.570	19,380,004	1.5348	-5.52%
2024-01-09	1.630	1.630	1.640	1.630	1.710	8,950,992	14,865,347	1.6607	1.630	1.630	1.640	1.630	1.710	8,950,992	1.6607	-1.81%
2024-01-08	1.660	1.660	1.670	1.650	1.720	12,094,000	20,282,760	1.6771	1.660	1.660	1.670	1.650	1.720	12,094,000	1.6771	-4.60%
2024-01-05	1.740	1.730	1.740	1.730	1.800	11,676,000	20,538,280	1.7590	1.740	1.730	1.740	1.730	1.800	11,676,000	1.7590	-3.87%
2024-01-04	1.810	1.810	1.820	1.790	1.870	14,406,000	26,270,460	1.8236	1.810	1.810	1.820	1.790	1.870	14,406,000	1.8236	-4.23%
2024-01-03	1.890	1.890	1.900	1.880	1.910	7,140,912	13,537,152	1.8957	1.890	1.890	1.900	1.880	1.910	7,140,912	1.8957	-2.07%
2024-01-02	1.930	1.930	1.940	1.930	2.050	5,140,000	10,066,800	1.9585	1.930	1.930	1.940	1.930	2.050	5,140,000	1.9585	-3.98%
2023-12-29	2.010	2.000	2.010	1.970	2.040	6,266,000	12,560,060	2.0045	2.010	2.000	2.010	1.970	2.040	6,266,000	2.0045	1.01%
2023-12-28	1.990	1.990	2.000	1.910	2.030	11,582,000	23,021,300	1.9877	1.990	1.990	2.000	1.910	2.030	11,582,000	1.9877	3.65%
2023-12-27	1.920	1.920	1.930	1.890	1.930	7,304,000	13,969,000	1.9125	1.920	1.920	1.930	1.890	1.930	7,304,000	1.9125	0.52%
2023-12-22	1.910	1.910	1.920	1.870	2.010	18,392,000	35,531,860	1.9319	1.910	1.910	1.920	1.870	2.010	18,392,000	1.9319	-1.55%
2023-12-21	1.940	1.940	1.950	1.910	1.990	17,135,000	33,440,020	1.9516	1.940	1.940	1.950	1.910	1.990	17,135,000	1.9516	-3.48%
2023-12-20	2.010	2.010	2.020	2.000	2.070	9,562,000	19,446,120	2.0337	2.010	2.010	2.020	2.000	2.070	9,562,000	2.0337	-0.50%
2023-12-19	2.020	2.020	2.030	1.980	2.060	13,402,000	27,064,020	2.0194	2.020	2.020	2.030	1.980	2.060	13,402,000	2.0194	-0.98%
2023-12-18	2.040	2.030	2.040	2.030	2.090	18,178,000	37,373,720	2.0560	2.040	2.030	2.040	2.030	2.090	18,178,000	2.0560	-5.56%
2023-12-15	2.160	2.140	2.160	2.030	2.170	41,176,000	87,361,208	2.1217	2.160	2.140	2.160	2.030	2.170	41,176,000	2.1217	1.89%
2023-12-14	2.120	2.110	2.120	2.100	2.150	6,936,000	14,757,620	2.1277	2.120	2.110	2.120	2.100	2.150	6,936,000	2.1277	1.44%
2023-12-13	2.090	2.090	2.100	2.070	2.150	12,789,000	26,950,450	2.1073	2.090	2.090	2.100	2.070	2.150	12,789,000	2.1073	-4.57%
2023-12-12	2.190	2.180	2.190	2.150	2.210	9,946,000	21,687,352	2.1805	2.190	2.180	2.190	2.150	2.210	9,946,000	2.1805	-2.67%
2023-12-11	2.250	2.240	2.250	2.130	2.250	5,470,000	12,027,075	2.1987	2.250	2.240	2.250	2.130	2.250	5,470,000	2.1987	2.27%
2023-12-08	2.200	2.200	2.210	2.160	2.250	12,696,000	28,017,380	2.2068	2.200	2.200	2.210	2.160	2.250	12,696,000	2.2068	1.38%
2023-12-07	2.170	2.170	2.180	2.130	2.190	9,855,000	21,331,910	2.1646	2.170	2.170	2.180	2.130	2.190	9,855,000	2.1646	-3.12%
2023-12-06	2.240	2.230	2.240	2.160	2.250	7,019,701	15,564,535	2.2173	2.240	2.230	2.240	2.160	2.250	7,019,701	2.2173	1.82%
2023-12-05	2.200	2.200	2.210	2.170	2.240	8,643,000	19,071,130	2.2065	2.200	2.200	2.210	2.170	2.240	8,643,000	2.2065	0.92%
2023-12-04	2.180	2.180	2.190	2.180	2.360	22,724,000	50,731,790	2.2325	2.180	2.180	2.190	2.180	2.360	22,724,000	2.2325	-7.63%
2023-12-01	2.360	2.360	2.380	2.280	2.410	10,524,000	24,627,440	2.3401	2.360	2.360	2.380	2.280	2.410	10,524,000	2.3401	1.29%
2023-11-30	2.330	2.330	2.340	2.280	2.350	9,394,000	21,795,200	2.3201	2.330	2.330	2.340	2.280	2.350	9,394,000	2.3201	0.00%
2023-11-29	2.330	2.320	2.330	2.300	2.370	8,378,318	19,524,076	2.3303	2.330	2.320	2.330	2.300	2.370	8,378,318	2.3303	-2.10%
2023-11-28	2.380	2.370	2.380	2.350	2.430	7,012,000	16,736,780	2.3869	2.380	2.370	2.380	2.350	2.430	7,012,000	2.3869	-2.06%
2023-11-27	2.430	2.430	2.440	2.400	2.450	6,538,000	15,825,120	2.4205	2.430	2.430	2.440	2.400	2.450	6,538,000	2.4205	0.00%
2023-11-24	2.430	2.420	2.430	2.420	2.500	8,018,000	19,684,260	2.4550	2.430	2.420	2.430	2.420	2.500	8,018,000	2.4550	-2.80%
2023-11-23	2.500	2.500	2.510	2.420	2.510	12,553,000	30,852,870	2.4578	2.500	2.500	2.510	2.420	2.510	12,553,000	2.4578	0.81%
2023-11-22	2.480	2.480	2.490	2.450	2.600	34,158,000	85,414,320	2.5006	2.480	2.480	2.490	2.450	2.600	34,158,000	2.5006	-7.81%
2023-11-21	2.690	2.680	2.690	2.680	2.830	8,306,000	22,760,520	2.7403	2.690	2.680	2.690	2.680	2.830	8,306,000	2.7403	-2.54%
2023-11-20	2.760	2.740	2.760	2.650	2.770	9,107,998	24,819,714	2.7250	2.760	2.740	2.760	2.650	2.770	9,107,998	2.7250	2.22%
2023-11-17	2.700	2.690	2.700	2.650	2.710	5,710,000	15,296,360	2.6789	2.700	2.690	2.700	2.650	2.710	5,710,000	2.6789	-2.53%
2023-11-16	2.770	2.770	2.780	2.750	2.870	6,612,000	18,488,220	2.7962	2.770	2.770	2.780	2.750	2.870	6,612,000	2.7962	-1.77%
2023-11-15	2.820	2.810	2.820	2.780	2.950	13,714,000	38,896,960	2.8363	2.820	2.810	2.820	2.780	2.950	13,714,000	2.8363	1.08%
2023-11-14	2.790	2.780	2.790	2.650	2.830	13,980,000	38,372,260	2.7448	2.790	2.780	2.790	2.650	2.830	13,980,000	2.7448	2.95%
2023-11-13	2.710	2.710	2.720	2.540	2.720	9,286,000	24,411,340	2.6288	2.710	2.710	2.720	2.540	2.720	9,286,000	2.6288	7.54%
2023-11-10	2.520	2.510	2.520	2.500	2.660	11,308,000	28,711,980	2.5391	2.520	2.510	2.520	2.500	2.660	11,308,000	2.5391	-5.26%
2023-11-09	2.660	2.660	2.670	2.630	2.750	7,287,000	19,614,130	2.6917	2.660	2.660	2.670	2.630	2.750	7,287,000	2.6917	-0.75%
2023-11-08	2.680	2.670	2.680	2.650	2.780	12,422,000	33,829,320	2.7233	2.680	2.670	2.680	2.650	2.780	12,422,000	2.7233	-1.11%
2023-11-07	2.710	2.700	2.710	2.620	2.740	13,738,000	36,741,980	2.6745	2.710	2.700	2.710	2.620	2.740	13,738,000	2.6745	-2.52%
2023-11-06	2.780	2.770	2.780	2.680	2.780	15,020,000	41,078,820	2.7349	2.780	2.770	2.780	2.680	2.780	15,020,000	2.7349	4.91%
2023-11-03	2.650	2.640	2.650	2.530	2.660	13,004,000	33,660,840	2.5885	2.650	2.640	2.650	2.530	2.660	13,004,000	2.5885	6.43%
2023-11-02	2.490	2.490	2.500	2.450	2.530	7,648,000	19,056,820	2.4917	2.490	2.490	2.500	2.450	2.530	7,648,000	2.4917	2.89%
2023-11-01	2.420	2.420	2.430	2.410	2.490	4,706,000	11,458,880	2.4350	2.420	2.420	2.430	2.410	2.490	4,706,000	2.4350	-2.42%
2023-10-31	2.480	2.470	2.480	2.470	2.620	14,822,000	37,358,800	2.5205	2.480	2.470	2.480	2.470	2.620	14,822,000	2.5205	0.40%
2023-10-30	2.470	2.450	2.470	2.330	2.480	7,730,000	18,645,780	2.4121	2.470	2.450	2.470	2.330	2.480	7,730,000	2.4121	2.49%
2023-10-27	2.410	2.400	2.410	2.310	2.410	8,740,000	20,664,960	2.3644	2.410	2.400	2.410	2.310	2.410	8,740,000	2.3644	2.12%
2023-10-26	2.360	2.360	2.370	2.320	2.400	6,314,000	14,862,940	2.3540	2.360	2.360	2.370	2.320	2.400	6,314,000	2.3540	-2.88%
2023-10-25	2.430	2.430	2.440	2.390	2.550	13,184,000	32,680,160	2.4788	2.430	2.430	2.440	2.390	2.550	13,184,000	2.4788	4.29%
2023-10-24	2.330	2.330	2.350	2.300	2.370	6,316,000	14,750,800	2.3355	2.330	2.330	2.350	2.300	2.370	6,316,000	2.3355	-2.10%
2023-10-20	2.380	2.380	2.400	2.370	2.450	5,818,000	13,986,800	2.4041	2.380	2.380	2.400	2.370	2.450	5,818,000	2.4041	-4.42%
2023-10-19	2.490	2.480	2.490	2.430	2.510	3,896,000	9,622,540	2.4699	2.490	2.480	2.490	2.430	2.510	3,896,000	2.4699	-0.40%
2023-10-18	2.500	2.500	2.510	2.460	2.540	2,880,000	7,209,280	2.5032	2.500	2.500	2.510	2.460	2.540	2,880,000	2.5032	-1.19%
2023-10-17	2.530	2.520	2.530	2.480	2.570	5,662,000	14,256,770	2.5180	2.530	2.520	2.530	2.480	2.570	5,662,000	2.5180	3.27%
2023-10-16	2.450	2.440	2.450	2.450	2.510	4,430,000	10,916,980	2.4643	2.450	2.440	2.450	2.450	2.510	4,430,000	2.4643	-3.54%
2023-10-13	2.540	2.540	2.550	2.500	2.590	4,616,000	11,739,100	2.5431	2.540	2.540	2.550	2.500	2.590	4,616,000	2.5431	-2.31%
2023-10-12	2.600	2.600	2.610	2.590	2.690	7,094,000	18,562,400	2.6166	2.600	2.600	2.610	2.590	2.690	7,094,000	2.6166	-2.26%
2023-10-11	2.660	2.650	2.660	2.630	2.750	10,870,000	29,135,620	2.6804	2.660	2.650	2.660	2.630	2.750	10,870,000	2.6804	1.14%
2023-10-10	2.630	2.630	2.640	2.520	2.660	15,982,000	41,719,840	2.6104	2.630	2.630	2.640	2.520	2.660	15,982,000	2.6104	5.20%
2023-10-09	2.500	2.500	2.510	2.440	2.520	4,634,000	11,572,500	2.4973	2.500	2.500	2.510	2.440	2.520	4,634,000	2.4973	2.46%
2023-10-06	2.440	2.430	2.440	2.380	2.440	1,014,000	2,450,400	2.4166	2.440	2.430	2.440	2.380	2.440	1,014,000	2.4166	1.67%
2023-10-05	2.400	2.380	2.400	2.350	2.430	2,250,000	5,369,060	2.3862	2.400	2.380	2.400	2.350	2.430	2,250,000	2.3862	3.90%
2023-10-04	2.310	2.310	2.320	2.280	2.380	3,118,000	7,201,080	2.3095	2.310	2.310	2.320	2.280	2.380	3,118,000	2.3095	-4.55%
2023-10-03	2.420	2.420	2.430	2.390	2.540	2,151,000	5,224,690	2.4290	2.420	2.420	2.430	2.390	2.540	2,151,000	2.4290	-6.56%
2023-09-29	2.590	2.570	2.590	2.460	2.590	3,400,000	8,663,540	2.5481	2.590	2.570	2.590	2.460	2.590	3,400,000	2.5481	7.02%
2023-09-28	2.420	2.410	2.420	2.380	2.480	4,382,000	10,570,300	2.4122	2.420	2.410	2.420	2.380	2.480	4,382,000	2.4122	-0.41%
2023-09-27	2.430	2.420	2.430	2.410	2.500	4,686,000	11,475,580	2.4489	2.430	2.420	2.430	2.410	2.500	4,686,000	2.4489	-1.62%
2023-09-26	2.470	2.460	2.470	2.430	2.540	6,904,000	17,134,480	2.4818	2.470	2.460	2.470	2.430	2.540	6,904,000	2.4818	0.41%
2023-09-25	2.460	2.460	2.470	2.460	2.640	11,956,000	30,291,820	2.5336	2.460	2.460	2.470	2.460	2.640	11,956,000	2.5336	-3.15%
2023-09-22	2.540	2.540	2.550	2.350	2.550	14,118,501	34,948,442	2.4754	2.540	2.540	2.550	2.350	2.550	14,118,501	2.4754	4.10%
2023-09-21	2.440	2.420	2.440	2.410	2.500	5,373,100	13,119,707	2.4417	2.440	2.420	2.440	2.410	2.500	5,373,100	2.4417	-2.40%
2023-09-20	2.500	2.500	2.510	2.500	2.600	7,450,000	18,827,680	2.5272	2.500	2.500	2.510	2.500	2.600	7,450,000	2.5272	-4.21%
2023-09-19	2.610	2.610	2.620	2.560	2.640	6,694,000	17,370,160	2.5949	2.610	2.610	2.620	2.560	2.640	6,694,000	2.5949	0.38%
2023-09-18	2.600	2.600	2.610	2.590	2.700	5,910,900	15,505,004	2.6231	2.600	2.600	2.610	2.590	2.700	5,910,900	2.6231	-3.70%
2023-09-15	2.700	2.660	2.700	2.550	2.700	27,372,000	73,067,060	2.6694	2.700	2.660	2.700	2.550	2.700	27,372,000	2.6694	1.12%
2023-09-14	2.670	2.660	2.670	2.620	2.710	5,162,000	13,728,020	2.6594	2.670	2.660	2.670	2.620	2.710	5,162,000	2.6594	1.52%
2023-09-13	2.630	2.630	2.640	2.620	2.690	6,670,000	17,664,200	2.6483	2.630	2.630	2.640	2.620	2.690	6,670,000	2.6483	-2.23%
2023-09-12	2.690	2.690	2.700	2.680	2.790	8,418,000	22,761,379	2.7039	2.690	2.690	2.700	2.680	2.790	8,418,000	2.7039	-2.54%
2023-09-11	2.760	2.750	2.760	2.650	2.780	8,524,000	23,061,640	2.7055	2.760	2.750	2.760	2.650	2.780	8,524,000	2.7055	0.36%
2023-09-07	2.750	2.740	2.750	2.730	2.830	7,880,000	21,785,520	2.7647	2.750	2.740	2.750	2.730	2.830	7,880,000	2.7647	-3.51%
2023-09-06	2.850	2.850	2.860	2.800	2.900	14,438,000	40,987,340	2.8389	2.850	2.850	2.860	2.800	2.900	14,438,000	2.8389	-2.73%
2023-09-05	2.930	2.930	2.940	2.900	3.020	12,556,000	37,050,220	2.9508	2.930	2.930	2.940	2.900	3.020	12,556,000	2.9508	-2.33%
2023-09-04	3.000	3.000	3.010	2.910	3.020	14,196,000	42,015,580	2.9597	3.000	3.000	3.010	2.910	3.020	14,196,000	2.9597	2.74%
2023-08-31	2.920	2.910	2.920	2.900	3.010	10,482,000	30,926,800	2.9505	2.920	2.910	2.920	2.900	3.010	10,482,000	2.9505	-0.34%
2023-08-30	2.930	2.930	2.940	2.930	3.110	27,064,000	81,562,075	3.0137	2.930	2.930	2.940	2.930	3.110	27,064,000	3.0137	2.09%
2023-08-29	2.870	2.860	2.870	2.730	2.880	15,558,000	44,116,270	2.8356	2.870	2.860	2.870	2.730	2.880	15,558,000	2.8356	5.90%
2023-08-28	2.710	2.710	2.720	2.690	2.820	17,770,000	49,006,120	2.7578	2.710	2.710	2.720	2.690	2.820	17,770,000	2.7578	3.83%
2023-08-25	2.610	2.610	2.620	2.600	2.690	25,876,000	68,459,760	2.6457	2.610	2.610	2.620	2.600	2.690	25,876,000	2.6457	-8.42%
2023-08-24	2.850	2.840	2.850	2.710	2.850	16,542,000	46,258,780	2.7964	2.850	2.840	2.850	2.710	2.850	16,542,000	2.7964	6.74%
2023-08-23	2.670	2.660	2.670	2.640	2.730	12,926,000	34,608,110	2.6774	2.670	2.660	2.670	2.640	2.730	12,926,000	2.6774	-3.96%
2023-08-22	2.780	2.770	2.780	2.670	2.810	17,918,000	49,125,184	2.7417	2.780	2.770	2.780	2.670	2.810	17,918,000	2.7417	4.51%
2023-08-21	2.660	2.660	2.670	2.640	2.750	11,308,000	30,337,500	2.6828	2.660	2.660	2.670	2.640	2.750	11,308,000	2.6828	-2.56%
2023-08-18	2.730	2.730	2.740	2.730	2.890	9,528,000	26,653,780	2.7974	2.730	2.730	2.740	2.730	2.890	9,528,000	2.7974	-5.54%
2023-08-17	2.890	2.880	2.890	2.690	2.910	12,414,000	35,141,180	2.8308	2.890	2.880	2.890	2.690	2.910	12,414,000	2.8308	3.96%
2023-08-16	2.780	2.780	2.790	2.750	2.890	16,561,600	46,540,644	2.8102	2.780	2.780	2.790	2.750	2.890	16,561,600	2.8102	-4.47%
2023-08-15	2.910	2.900	2.910	2.890	2.990	7,926,000	23,197,260	2.9267	2.910	2.900	2.910	2.890	2.990	7,926,000	2.9267	-2.35%
2023-08-14	2.980	2.980	2.990	2.870	3.010	15,338,000	44,893,720	2.9270	2.980	2.980	2.990	2.870	3.010	15,338,000	2.9270	-2.61%
2023-08-11	3.060	3.060	3.070	3.000	3.160	10,232,000	31,292,758	3.0583	3.060	3.060	3.070	3.000	3.160	10,232,000	3.0583	-3.16%
2023-08-10	3.160	3.150	3.160	3.070	3.200	10,540,000	32,999,090	3.1308	3.160	3.150	3.160	3.070	3.200	10,540,000	3.1308	-2.47%
2023-08-09	3.240	3.240	3.250	3.180	3.260	6,634,935	21,379,684	3.2223	3.240	3.240	3.250	3.180	3.260	6,634,935	3.2223	1.57%
2023-08-08	3.190	3.190	3.200	3.180	3.290	11,484,000	37,015,700	3.2232	3.190	3.190	3.200	3.180	3.290	11,484,000	3.2232	-3.92%
2023-08-07	3.320	3.320	3.340	3.300	3.430	10,100,000	33,876,860	3.3541	3.320	3.320	3.340	3.300	3.430	10,100,000	3.3541	-3.21%
2023-08-04	3.430	3.420	3.430	3.410	3.550	9,686,000	33,637,540	3.4728	3.430	3.420	3.430	3.410	3.550	9,686,000	3.4728	0.00%
2023-08-03	3.430	3.420	3.430	3.310	3.450	8,318,000	28,156,700	3.3850	3.430	3.420	3.430	3.310	3.450	8,318,000	3.3850	1.48%
2023-08-02	3.380	3.380	3.390	3.350	3.530	14,964,000	51,264,140	3.4258	3.380	3.380	3.390	3.350	3.530	14,964,000	3.4258	-5.06%
2023-08-01	3.560	3.550	3.560	3.450	3.620	26,556,000	94,771,340	3.5687	3.560	3.550	3.560	3.450	3.620	26,556,000	3.5687	0.56%
2023-07-31	3.540	3.520	3.540	3.510	3.760	48,363,005	175,709,507	3.6331	3.540	3.520	3.540	3.510	3.760	48,363,005	3.6331	4.12%
2023-07-28	3.400	3.390	3.400	3.170	3.410	24,348,000	80,307,000	3.2983	3.400	3.390	3.400	3.170	3.410	24,348,000	3.2983	1.19%
2023-07-27	3.360	3.350	3.360	3.280	3.440	27,646,000	93,225,660	3.3721	3.360	3.350	3.360	3.280	3.440	27,646,000	3.3721	3.38%
2023-07-26	3.250	3.240	3.250	3.190	3.300	14,496,000	46,813,560	3.2294	3.250	3.240	3.250	3.190	3.300	14,496,000	3.2294	-2.40%
2023-07-25	3.330	3.330	3.340	3.260	3.360	28,592,000	94,623,860	3.3095	3.330	3.330	3.340	3.260	3.360	28,592,000	3.3095	6.05%
2023-07-24	3.140	3.130	3.140	3.090	3.320	12,514,000	39,662,500	3.1695	3.140	3.130	3.140	3.090	3.320	12,514,000	3.1695	-2.48%
2023-07-21	3.220	3.220	3.230	3.170	3.290	15,742,000	50,529,180	3.2098	3.220	3.220	3.230	3.170	3.290	15,742,000	3.2098	-3.01%
2023-07-20	3.320	3.320	3.330	3.290	3.450	23,280,000	77,862,420	3.3446	3.320	3.320	3.330	3.290	3.450	23,280,000	3.3446	0.30%
2023-07-19	3.310	3.310	3.320	3.270	3.440	29,757,000	99,670,140	3.3495	3.310	3.310	3.320	3.270	3.440	29,757,000	3.3495	1.85%
2023-07-18	3.250	3.240	3.250	3.200	3.330	25,530,000	82,966,690	3.2498	3.250	3.240	3.250	3.200	3.330	25,530,000	3.2498	-2.99%
2023-07-14	3.350	3.340	3.350	3.290	3.530	80,728,000	275,014,940	3.4067	3.350	3.340	3.350	3.290	3.530	80,728,000	3.4067	4.36%
2023-07-13	3.210	3.210	3.220	2.910	3.210	62,642,000	191,543,780	3.0578	3.210	3.210	3.220	2.910	3.210	62,642,000	3.0578	13.83%
2023-07-12	2.820	2.820	2.830	2.810	2.990	26,818,000	77,111,480	2.8754	2.820	2.820	2.830	2.810	2.990	26,818,000	2.8754	-5.05%
2023-07-11	2.970	2.970	2.980	2.940	3.030	22,710,000	67,773,900	2.9843	2.970	2.970	2.980	2.940	3.030	22,710,000	2.9843	3.12%
2023-07-10	2.880	2.880	2.890	2.860	2.980	15,766,000	45,733,590	2.9008	2.880	2.880	2.890	2.860	2.980	15,766,000	2.9008	0.35%
2023-07-07	2.870	2.870	2.880	2.800	2.970	29,404,000	84,366,942	2.8692	2.870	2.870	2.880	2.800	2.970	29,404,000	2.8692	-2.38%
2023-07-06	2.940	2.940	2.950	2.910	3.100	32,358,000	97,119,560	3.0014	2.940	2.940	2.950	2.910	3.100	32,358,000	3.0014	-6.96%
2023-07-05	3.160	3.160	3.170	3.150	3.300	31,536,000	100,994,620	3.2025	3.160	3.160	3.170	3.150	3.300	31,536,000	3.2025	0.00%
2023-07-04	3.160	3.150	3.160	3.120	3.310	36,406,000	116,711,040	3.2058	3.160	3.150	3.160	3.120	3.310	36,406,000	3.2058	-4.53%
2023-07-03	3.310	3.310	3.320	3.120	3.310	35,784,376	115,877,722	3.2382	3.310	3.310	3.320	3.120	3.310	35,784,376	3.2382	3.12%
2023-06-30	3.210	3.210	3.220	3.180	3.340	29,064,000	94,749,260	3.2600	3.210	3.210	3.220	3.180	3.340	29,064,000	3.2600	-0.93%
2023-06-29	3.240	3.240	3.250	3.070	3.320	51,420,000	163,735,440	3.1843	3.240	3.240	3.250	3.070	3.320	51,420,000	3.1843	-0.31%
2023-06-28	3.250	3.240	3.250	3.200	3.430	53,392,000	176,324,820	3.3025	3.250	3.240	3.250	3.200	3.430	53,392,000	3.3025	2.52%
2023-06-27	3.170	3.170	3.180	2.980	3.200	48,838,000	152,608,180	3.1248	3.170	3.170	3.180	2.980	3.200	48,838,000	3.1248	6.73%
2023-06-26	2.970	2.960	2.970	2.920	3.110	47,131,500	141,533,140	3.0029	2.970	2.960	2.970	2.920	3.110	47,131,500	3.0029	-9.45%
2023-06-23	3.280	3.270	3.280	3.200	3.450	15,722,000	51,532,740	3.2777	3.280	3.270	3.280	3.200	3.450	15,722,000	3.2777	-1.80%
2023-06-21	3.340	3.340	3.350	3.330	3.590	65,640,000	225,980,000	3.4427	3.340	3.340	3.350	3.330	3.590	65,640,000	3.4427	-8.74%
2023-06-20	3.660	3.660	3.670	3.210	3.720	103,176,000	360,309,420	3.4922	3.660	3.660	3.670	3.210	3.720	103,176,000	3.4922	10.57%
2023-06-19	3.310	3.300	3.310	3.240	3.410	40,949,000	135,254,630	3.3030	3.310	3.300	3.310	3.240	3.410	40,949,000	3.3030	-5.43%
2023-06-16	3.500	3.490	3.500	3.340	3.550	64,716,000	222,333,880	3.4355	3.500	3.490	3.500	3.340	3.550	64,716,000	3.4355	-3.05%
2023-06-15	3.610	3.610	3.620	3.530	3.780	84,754,000	310,121,900	3.6591	3.610	3.610	3.620	3.530	3.780	84,754,000	3.6591	5.56%
2023-06-14	3.420	3.420	3.430	3.370	3.650	107,950,005	379,166,015	3.5124	3.420	3.420	3.430	3.370	3.650	107,950,005	3.5124	8.57%
2023-06-13	3.150	3.150	3.160	3.040	3.210	64,596,000	202,475,050	3.1345	3.150	3.150	3.160	3.040	3.210	64,596,000	3.1345	5.35%
2023-06-12	2.990	2.980	2.990	2.800	3.070	81,358,000	240,720,100	2.9588	2.990	2.980	2.990	2.800	3.070	81,358,000	2.9588	3.82%
2023-06-09	2.880	2.880	2.890	2.480	2.930	102,256,000	284,442,020	2.7817	2.880	2.880	2.890	2.480	2.930	102,256,000	2.7817	13.83%
2023-06-08	2.530	2.520	2.530	2.420	2.560	37,338,000	92,839,320	2.4865	2.530	2.520	2.530	2.420	2.560	37,338,000	2.4865	-4.17%
2023-06-07	2.640	2.630	2.640	2.610	2.740	28,948,000	76,803,120	2.6531	2.640	2.630	2.640	2.610	2.740	28,948,000	2.6531	1.15%
2023-06-06	2.610	2.600	2.610	2.550	2.700	49,009,500	128,218,065	2.6162	2.610	2.600	2.610	2.550	2.700	49,009,500	2.6162	-7.45%
2023-06-05	2.820	2.810	2.820	2.750	2.960	58,230,000	165,836,620	2.8480	2.820	2.810	2.820	2.750	2.960	58,230,000	2.8480	3.68%
2023-06-02	2.720	2.710	2.720	2.680	2.910	85,544,000	236,753,670	2.7676	2.720	2.710	2.720	2.680	2.910	85,544,000	2.7676	3.03%
2023-06-01	2.640	2.630	2.640	2.270	2.800	130,501,000	336,050,790	2.5751	2.640	2.630	2.640	2.270	2.800	130,501,000	2.5751	16.81%
2023-05-31	2.260	2.260	2.270	2.210	2.370	75,140,000	172,205,960	2.2918	2.260	2.260	2.270	2.210	2.370	75,140,000	2.2918	4.15%
2023-05-30	2.170	2.160	2.170	2.000	2.220	47,624,000	101,294,650	2.1270	2.170	2.160	2.170	2.000	2.220	47,624,000	2.1270	8.50%
2023-05-29	2.000	2.000	2.010	1.990	2.090	33,103,000	67,042,290	2.0253	2.000	2.000	2.010	1.990	2.090	33,103,000	2.0253	-4.76%
2023-05-25	2.100	2.100	2.110	2.060	2.150	34,299,000	72,001,090	2.0992	2.100	2.100	2.110	2.060	2.150	34,299,000	2.0992	-4.11%
2023-05-24	2.190	2.180	2.190	2.160	2.290	40,544,000	90,630,560	2.2354	2.190	2.180	2.190	2.160	2.290	40,544,000	2.2354	-10.98%
2023-05-23	2.460	2.460	2.470	2.420	2.570	33,969,005	84,564,062	2.4894	2.460	2.460	2.470	2.420	2.570	33,969,005	2.4894	1.23%
2023-05-22	2.430	2.420	2.430	2.300	2.450	26,356,000	62,584,180	2.3746	2.430	2.420	2.430	2.300	2.450	26,356,000	2.3746	-0.41%
2023-05-19	2.440	2.440	2.460	2.430	2.520	15,268,000	37,742,360	2.4720	2.440	2.440	2.460	2.430	2.520	15,268,000	2.4720	-3.94%
2023-05-18	2.540	2.530	2.540	2.430	2.640	35,316,000	88,913,640	2.5177	2.540	2.530	2.540	2.430	2.640	35,316,000	2.5177	0.40%
2023-05-17	2.530	2.530	2.540	2.520	2.630	28,022,000	71,982,220	2.5688	2.530	2.530	2.540	2.520	2.630	28,022,000	2.5688	-6.99%
2023-05-16	2.720	2.710	2.720	2.710	2.870	47,736,000	132,821,040	2.7824	2.720	2.710	2.720	2.710	2.870	47,736,000	2.7824	2.26%
2023-05-15	2.660	2.650	2.660	2.520	2.690	25,262,000	65,786,180	2.6042	2.660	2.650	2.660	2.520	2.690	25,262,000	2.6042	0.00%
2023-05-12	2.660	2.660	2.670	2.620	2.740	20,194,000	53,950,560	2.6716	2.660	2.660	2.670	2.620	2.740	20,194,000	2.6716	0.76%
2023-05-11	2.640	2.630	2.640	2.610	2.730	24,840,000	65,876,380	2.6520	2.640	2.630	2.640	2.610	2.730	24,840,000	2.6520	-4.69%
2023-05-10	2.770	2.770	2.780	2.690	2.870	33,752,000	92,500,240	2.7406	2.770	2.770	2.780	2.690	2.870	33,752,000	2.7406	-3.15%
2023-05-09	2.860	2.850	2.860	2.800	2.970	39,644,000	114,687,942	2.8929	2.860	2.850	2.860	2.800	2.970	39,644,000	2.8929	1.78%
2023-05-08	2.810	2.810	2.820	2.770	2.970	41,640,000	118,963,160	2.8569	2.810	2.810	2.820	2.770	2.970	41,640,000	2.8569	2.55%
2023-05-05	2.740	2.730	2.740	2.710	2.820	35,978,000	99,124,940	2.7552	2.740	2.730	2.740	2.710	2.820	35,978,000	2.7552	1.48%
2023-05-04	2.700	2.700	2.710	2.690	2.890	40,153,500	111,085,890	2.7665	2.700	2.700	2.710	2.690	2.890	40,153,500	2.7665	-3.23%
2023-05-03	2.790	2.790	2.820	2.660	2.850	15,733,500	43,581,045	2.7700	2.790	2.790	2.820	2.660	2.850	15,733,500	2.7700	-3.79%
2023-05-02	2.900	2.900	2.940	2.890	3.090	6,060,000	17,910,760	2.9556	2.900	2.900	2.940	2.890	3.090	6,060,000	2.9556	-3.33%
2023-04-28	3.000	2.990	3.000	2.980	3.250	64,764,000	199,246,460	3.0765	3.000	2.990	3.000	2.980	3.250	64,764,000	3.0765	1.35%
2023-04-27	2.960	2.950	2.960	2.950	3.130	46,172,000	140,004,044	3.0322	2.960	2.950	2.960	2.950	3.130	46,172,000	3.0322	-8.64%
2023-04-26	3.240	3.240	3.250	3.150	3.400	36,024,000	118,177,440	3.2805	3.240	3.240	3.250	3.150	3.400	36,024,000	3.2805	1.25%
2023-04-25	3.200	3.200	3.210	3.200	3.450	45,255,000	149,586,820	3.3054	3.200	3.200	3.210	3.200	3.450	45,255,000	3.3054	-9.35%
2023-04-24	3.530	3.530	3.560	3.480	3.730	29,560,000	106,305,140	3.5962	3.530	3.530	3.560	3.480	3.730	29,560,000	3.5962	-1.67%
2023-04-21	3.590	3.590	3.600	3.590	4.040	51,120,470	193,277,100	3.7808	3.590	3.590	3.600	3.590	4.040	51,120,470	3.7808	-12.44%
2023-04-20	4.100	4.100	4.110	3.580	4.270	91,088,000	369,186,160	4.0531	4.100	4.100	4.110	3.580	4.270	91,088,000	4.0531	12.64%
2023-04-19	3.640	3.640	3.650	3.640	3.850	34,798,000	129,600,480	3.7244	3.640	3.640	3.650	3.640	3.850	34,798,000	3.7244	-6.19%
2023-04-18	3.880	3.870	3.880	3.840	4.150	37,544,000	147,956,260	3.9409	3.880	3.870	3.880	3.840	4.150	37,544,000	3.9409	-6.51%
2023-04-17	4.150	4.150	4.160	3.890	4.170	34,874,000	140,546,800	4.0301	4.150	4.150	4.160	3.890	4.170	34,874,000	4.0301	1.47%
2023-04-14	4.090	4.080	4.090	3.980	4.180	28,480,000	115,707,080	4.0627	4.090	4.080	4.090	3.980	4.180	28,480,000	4.0627	-2.15%
2023-04-13	4.180	4.170	4.180	4.140	4.460	37,322,000	158,770,940	4.2541	4.180	4.170	4.180	4.140	4.460	37,322,000	4.2541	-2.56%
2023-04-12	4.290	4.280	4.290	4.280	4.780	68,648,000	314,306,790	4.5785	4.290	4.280	4.290	4.280	4.780	68,648,000	4.5785	-1.83%
2023-04-11	4.370	4.370	4.380	3.800	4.450	103,150,000	434,355,954	4.2109	4.370	4.370	4.380	3.800	4.450	103,150,000	4.2109	3.31%
2023-04-06	4.230	4.220	4.230	4.110	4.590	84,660,000	367,382,380	4.3395	4.230	4.220	4.230	4.110	4.590	84,660,000	4.3395	-10.95%
2023-04-04	4.750	4.750	4.760	4.720	5.450	105,120,600	530,266,628	5.0444	4.750	4.750	4.760	4.720	5.450	105,120,600	5.0444	-15.48%
2023-04-03	5.620	5.610	5.620	4.680	5.650	109,607,960	558,129,597	5.0921	5.620	5.610	5.620	4.680	5.650	109,607,960	5.0921	30.70%
2023-03-31	4.300	4.300	4.310	3.950	4.410	86,099,700	358,293,790	4.1614	4.300	4.300	4.310	3.950	4.410	86,099,700	4.1614	13.76%
2023-03-30	3.780	3.780	3.790	3.710	4.450	153,670,000	614,519,980	3.9990	3.780	3.780	3.790	3.710	4.450	153,670,000	3.9990	13.17%
2023-03-29	3.340	3.340	3.350	3.070	3.460	70,456,545	233,664,013	3.3164	3.340	3.340	3.350	3.070	3.460	70,456,545	3.3164	4.70%
2023-03-28	3.190	3.190	3.200	3.160	3.490	58,040,000	190,283,720	3.2785	3.190	3.190	3.200	3.160	3.490	58,040,000	3.2785	-6.18%
2023-03-27	3.400	3.380	3.400	3.290	3.570	64,606,600	220,709,214	3.4162	3.400	3.380	3.400	3.290	3.570	64,606,600	3.4162	-2.30%
2023-03-24	3.480	3.470	3.480	3.140	3.640	113,320,400	385,902,462	3.4054	3.480	3.470	3.480	3.140	3.640	113,320,400	3.4054	15.61%
2023-03-23	3.010	3.010	3.020	2.740	3.130	91,056,000	271,833,380	2.9853	3.010	3.010	3.020	2.740	3.130	91,056,000	2.9853	8.27%
2023-03-22	2.780	2.780	2.790	2.680	2.940	63,692,000	179,376,948	2.8163	2.780	2.780	2.790	2.680	2.940	63,692,000	2.8163	4.12%
2023-03-21	2.670	2.670	2.680	2.580	2.790	32,096,000	86,424,500	2.6927	2.670	2.670	2.680	2.580	2.790	32,096,000	2.6927	3.49%
2023-03-20	2.580	2.580	2.590	2.540	2.730	37,794,000	99,528,980	2.6335	2.580	2.580	2.590	2.540	2.730	37,794,000	2.6335	-4.44%
2023-03-17	2.700	2.700	2.730	2.700	2.980	113,222,650	318,827,605	2.8159	2.700	2.700	2.730	2.700	2.980	113,222,650	2.8159	7.14%
2023-03-16	2.520	2.510	2.520	2.490	2.870	48,166,000	125,942,540	2.6148	2.520	2.510	2.520	2.490	2.870	48,166,000	2.6148	-6.67%
2023-03-15	2.700	2.690	2.700	2.200	2.830	75,048,000	194,343,330	2.5896	2.700	2.690	2.700	2.200	2.830	75,048,000	2.5896	21.08%
2023-03-14	2.230	2.230	2.240	2.080	2.280	18,098,000	39,836,650	2.2012	2.230	2.230	2.240	2.080	2.280	18,098,000	2.2012	4.69%
2023-03-13	2.130	2.130	2.140	2.050	2.260	14,560,000	31,258,840	2.1469	2.130	2.130	2.140	2.050	2.260	14,560,000	2.1469	5.45%
2023-03-10	2.020	2.010	2.020	2.020	2.160	10,504,000	21,780,130	2.0735	2.020	2.010	2.020	2.020	2.160	10,504,000	2.0735	-14.04%
2023-03-09	2.350	2.350	2.380	2.290	2.420	4,964,000	11,670,180	2.3510	2.350	2.350	2.380	2.290	2.420	4,964,000	2.3510	3.98%
2023-03-08	2.260	2.260	2.280	2.250	2.320	5,474,000	12,493,300	2.2823	2.260	2.260	2.280	2.250	2.320	5,474,000	2.2823	-3.83%
2023-03-07	2.350	2.350	2.380	2.330	2.480	6,074,000	14,640,020	2.4103	2.350	2.350	2.380	2.330	2.480	6,074,000	2.4103	-1.67%
2023-03-06	2.390	2.390	2.410	2.290	2.430	5,794,000	13,749,460	2.3731	2.390	2.390	2.410	2.290	2.430	5,794,000	2.3731	6.70%
2023-03-03	2.240	2.240	2.250	2.150	2.290	5,276,000	11,718,340	2.2211	2.240	2.240	2.250	2.150	2.290	5,276,000	2.2211	8.21%
2023-03-02	2.070	2.070	2.090	2.050	2.120	1,412,000	2,937,900	2.0807	2.070	2.070	2.090	2.050	2.120	1,412,000	2.0807	-2.36%
2023-03-01	2.120	2.120	2.150	2.050	2.200	4,258,000	9,032,620	2.1213	2.120	2.120	2.150	2.050	2.200	4,258,000	2.1213	2.91%
2023-02-28	2.060	2.030	2.060	2.010	2.120	4,228,000	8,677,040	2.0523	2.060	2.030	2.060	2.010	2.120	4,228,000	2.0523	-0.96%
2023-02-27	2.080	2.060	2.080	2.050	2.170	5,984,000	12,555,380	2.0982	2.080	2.060	2.080	2.050	2.170	5,984,000	2.0982	-4.15%
2023-02-24	2.170	2.170	2.200	2.170	2.260	2,470,000	5,450,020	2.2065	2.170	2.170	2.200	2.170	2.260	2,470,000	2.2065	-5.65%
2023-02-23	2.300	2.280	2.310	2.140	2.300	2,140,000	4,747,970	2.2187	2.300	2.280	2.310	2.140	2.300	2,140,000	2.2187	2.68%
2023-02-22	2.240	2.240	2.270	2.240	2.340	3,940,000	8,981,528	2.2796	2.240	2.240	2.270	2.240	2.340	3,940,000	2.2796	-5.08%
2023-02-21	2.360	2.360	2.380	2.330	2.410	3,066,000	7,297,862	2.3803	2.360	2.360	2.380	2.330	2.410	3,066,000	2.3803	1.29%
2023-02-20	2.330	2.330	2.360	2.300	2.370	1,400,000	3,281,560	2.3440	2.330	2.330	2.360	2.300	2.370	1,400,000	2.3440	0.43%
2023-02-17	2.320	2.320	2.370	2.300	2.460	11,320,000	26,664,760	2.3555	2.320	2.320	2.370	2.300	2.460	11,320,000	2.3555	0.43%
2023-02-16	2.310	2.300	2.310	2.300	2.430	6,076,000	14,312,600	2.3556	2.310	2.300	2.310	2.300	2.430	6,076,000	2.3556	-2.53%
2023-02-15	2.370	2.370	2.380	2.320	2.510	5,474,000	13,205,360	2.4124	2.370	2.370	2.380	2.320	2.510	5,474,000	2.4124	-7.78%
2023-02-14	2.570	2.560	2.570	2.480	2.580	2,294,000	5,794,360	2.5259	2.570	2.560	2.570	2.480	2.580	2,294,000	2.5259	3.63%
2023-02-13	2.480	2.480	2.490	2.430	2.530	1,576,000	3,916,340	2.4850	2.480	2.480	2.490	2.430	2.530	1,576,000	2.4850	-1.59%
2023-02-10	2.520	2.490	2.520	2.470	2.600	2,110,000	5,298,820	2.5113	2.520	2.490	2.520	2.470	2.600	2,110,000	2.5113	-3.08%
2023-02-09	2.600	2.590	2.600	2.450	2.660	4,020,000	10,408,700	2.5892	2.600	2.590	2.600	2.450	2.660	4,020,000	2.5892	6.12%
2023-02-08	2.450	2.440	2.450	2.440	2.500	3,508,000	8,649,250	2.4656	2.450	2.440	2.450	2.440	2.500	3,508,000	2.4656	-2.78%
2023-02-07	2.520	2.510	2.520	2.440	2.550	3,970,000	9,912,140	2.4968	2.520	2.510	2.520	2.440	2.550	3,970,000	2.4968	0.40%
2023-02-06	2.510	2.510	2.520	2.500	2.660	6,060,000	15,653,020	2.5830	2.510	2.510	2.520	2.500	2.660	6,060,000	2.5830	-8.39%
2023-02-03	2.740	2.730	2.740	2.630	2.770	9,154,000	24,687,540	2.6969	2.740	2.730	2.740	2.630	2.770	9,154,000	2.6969	4.18%
2023-02-02	2.630	2.620	2.630	2.600	2.820	9,222,000	24,923,670	2.7026	2.630	2.620	2.630	2.600	2.820	9,222,000	2.7026	0.38%
2023-02-01	2.620	2.620	2.640	2.520	2.680	6,538,000	16,823,420	2.5732	2.620	2.620	2.640	2.520	2.680	6,538,000	2.5732	1.55%
2023-01-31	2.580	2.560	2.600	2.510	2.680	5,726,000	14,668,260	2.5617	2.580	2.560	2.600	2.510	2.680	5,726,000	2.5617	-2.64%
2023-01-30	2.650	2.640	2.650	2.630	2.900	12,400,000	34,630,300	2.7928	2.650	2.640	2.650	2.630	2.900	12,400,000	2.7928	-2.93%
2023-01-27	2.730	2.720	2.730	2.580	2.780	8,646,000	23,466,780	2.7142	2.730	2.720	2.730	2.580	2.780	8,646,000	2.7142	4.20%
2023-01-26	2.620	2.620	2.630	2.520	2.670	5,786,000	15,024,260	2.5967	2.620	2.620	2.630	2.520	2.670	5,786,000	2.5967	3.97%
2023-01-20	2.520	2.520	2.540	2.420	2.550	3,818,000	9,513,420	2.4917	2.520	2.520	2.540	2.420	2.550	3,818,000	2.4917	3.70%
2023-01-19	2.430	2.430	2.450	2.400	2.520	10,324,000	25,432,460	2.4634	2.430	2.430	2.450	2.400	2.520	10,324,000	2.4634	-7.25%
2023-01-18	2.620	2.610	2.620	2.380	2.730	19,666,000	50,642,500	2.5751	2.620	2.610	2.620	2.380	2.730	19,666,000	2.5751	11.97%
2023-01-17	2.340	2.320	2.340	2.280	2.430	5,318,000	12,461,940	2.3434	2.340	2.320	2.340	2.280	2.430	5,318,000	2.3434	-0.85%
2023-01-16	2.360	2.350	2.360	2.330	2.500	6,092,000	14,561,620	2.3903	2.360	2.350	2.360	2.330	2.500	6,092,000	2.3903	-1.67%
2023-01-13	2.400	2.380	2.400	2.290	2.440	8,136,000	19,332,750	2.3762	2.400	2.380	2.400	2.290	2.440	8,136,000	2.3762	4.35%
2023-01-12	2.300	2.290	2.300	2.290	2.630	11,718,000	27,934,780	2.3839	2.300	2.290	2.300	2.290	2.630	11,718,000	2.3839	-9.45%
2023-01-11	2.540	2.520	2.540	2.460	2.800	15,202,000	40,025,800	2.6329	2.540	2.520	2.540	2.460	2.800	15,202,000	2.6329	2.01%
2023-01-10	2.490	2.480	2.490	2.460	2.620	9,706,000	24,412,740	2.5152	2.490	2.480	2.490	2.460	2.620	9,706,000	2.5152	-5.68%
2023-01-09	2.640	2.620	2.640	2.510	2.970	11,874,000	32,231,760	2.7145	2.640	2.620	2.640	2.510	2.970	11,874,000	2.7145	-6.38%
2023-01-06	2.820	2.820	2.840	2.810	3.200	24,986,000	74,825,700	2.9947	2.820	2.820	2.840	2.810	3.200	24,986,000	2.9947	-14.55%
2023-01-05	3.300	3.280	3.300	3.060	3.880	26,842,000	93,555,940	3.4854	3.300	3.280	3.300	3.060	3.880	26,842,000	3.4854	12.24%
2023-01-04	2.940	2.940	2.950	2.280	3.080	13,452,000	36,667,180	2.7258	2.940	2.940	2.950	2.280	3.080	13,452,000	2.7258	28.95%
2023-01-03	2.280	2.260	2.280	2.010	2.350	4,514,000	10,176,180	2.2544	2.280	2.260	2.280	2.010	2.350	4,514,000	2.2544	8.57%
2022-12-30	2.100	2.090	2.100	1.990	2.150	4,138,000	8,677,400	2.0970	2.100	2.090	2.100	1.990	2.150	4,138,000	2.0970

Recommend Webb-site to a friend