Prices and Webb-site Total Returns

Antengene Corporation Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06996	2020-11-20			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	3.790	3.790	3.820	3.720	3.840	1,703,000	6,425,245	3.7729	3.790	3.790	3.820	3.720	3.840	1,703,000	3.7729	0.00%
2025-12-30	3.790	3.780	3.790	3.680	3.840	1,803,635	6,818,764	3.7806	3.790	3.780	3.790	3.680	3.840	1,803,635	3.7806	0.80%
2025-12-29	3.760	3.760	3.770	3.720	4.050	2,430,350	9,227,505	3.7968	3.760	3.760	3.770	3.720	4.050	2,430,350	3.7968	-6.23%
2025-12-24	4.010	4.000	4.010	3.940	4.040	823,929	3,299,185	4.0042	4.010	4.000	4.010	3.940	4.040	823,929	4.0042	-0.50%
2025-12-23	4.030	4.000	4.030	3.900	4.090	815,500	3,280,365	4.0225	4.030	4.000	4.030	3.900	4.090	815,500	4.0225	-0.49%
2025-12-22	4.050	4.010	4.050	3.990	4.120	863,446	3,489,363	4.0412	4.050	4.010	4.050	3.990	4.120	863,446	4.0412	0.00%
2025-12-19	4.050	4.040	4.060	3.940	4.120	1,402,000	5,672,220	4.0458	4.050	4.040	4.060	3.940	4.120	1,402,000	4.0458	2.53%
2025-12-18	3.950	3.920	3.950	3.840	3.990	1,712,802	6,704,375	3.9143	3.950	3.920	3.950	3.840	3.990	1,712,802	3.9143	-0.75%
2025-12-17	3.980	3.970	3.980	3.930	4.050	1,273,957	5,075,444	3.9840	3.980	3.970	3.980	3.930	4.050	1,273,957	3.9840	-0.50%
2025-12-16	4.000	4.000	4.010	3.910	4.160	2,207,000	8,779,416	3.9780	4.000	4.000	4.010	3.910	4.160	2,207,000	3.9780	-3.38%
2025-12-15	4.140	4.100	4.140	4.070	4.360	1,500,161	6,222,394	4.1478	4.140	4.100	4.140	4.070	4.360	1,500,161	4.1478	-5.91%
2025-12-12	4.400	4.400	4.430	4.190	4.430	1,391,558	6,054,561	4.3509	4.400	4.400	4.430	4.190	4.430	1,391,558	4.3509	3.53%
2025-12-11	4.250	4.240	4.250	4.190	4.500	2,271,000	9,754,012	4.2950	4.250	4.240	4.250	4.190	4.500	2,271,000	4.2950	-4.92%
2025-12-10	4.470	4.450	4.470	4.340	4.500	2,491,500	11,064,550	4.4409	4.470	4.450	4.470	4.340	4.500	2,491,500	4.4409	1.82%
2025-12-09	4.390	4.390	4.400	4.330	4.520	1,134,000	5,005,529	4.4140	4.390	4.390	4.400	4.330	4.520	1,134,000	4.4140	0.23%
2025-12-08	4.380	4.380	4.390	4.260	4.650	1,510,000	6,558,615	4.3435	4.380	4.380	4.390	4.260	4.650	1,510,000	4.3435	-1.13%
2025-12-05	4.430	4.410	4.430	4.150	4.480	2,103,500	9,173,521	4.3611	4.430	4.410	4.430	4.150	4.480	2,103,500	4.3611	1.84%
2025-12-04	4.350	4.300	4.350	4.120	4.380	2,589,500	11,165,057	4.3117	4.350	4.300	4.350	4.120	4.380	2,589,500	4.3117	5.58%
2025-12-03	4.120	4.120	4.180	4.080	4.580	4,350,500	18,067,825	4.1530	4.120	4.120	4.180	4.080	4.580	4,350,500	4.1530	-6.15%
2025-12-02	4.390	4.390	4.400	4.280	4.460	1,632,236	7,092,984	4.3456	4.390	4.390	4.400	4.280	4.460	1,632,236	4.3456	-1.57%
2025-12-01	4.460	4.440	4.460	4.270	4.640	2,881,500	12,736,029	4.4199	4.460	4.440	4.460	4.270	4.640	2,881,500	4.4199	-1.33%
2025-11-28	4.520	4.500	4.530	4.460	4.570	1,794,710	8,091,418	4.5085	4.520	4.500	4.530	4.460	4.570	1,794,710	4.5085	0.67%
2025-11-27	4.490	4.490	4.500	4.360	4.590	2,070,786	9,346,732	4.5136	4.490	4.490	4.500	4.360	4.590	2,070,786	4.5136	0.90%
2025-11-26	4.450	4.380	4.450	4.360	4.620	1,592,055	7,101,200	4.4604	4.450	4.380	4.450	4.360	4.620	1,592,055	4.4604	1.60%
2025-11-25	4.380	4.380	4.420	4.380	4.550	1,683,300	7,493,212	4.4515	4.380	4.380	4.420	4.380	4.550	1,683,300	4.4515	0.00%
2025-11-24	4.380	4.370	4.380	4.300	4.690	2,926,486	12,950,333	4.4252	4.380	4.370	4.380	4.300	4.690	2,926,486	4.4252	0.46%
2025-11-21	4.360	4.320	4.360	4.250	4.780	3,703,000	16,216,233	4.3792	4.360	4.320	4.360	4.250	4.780	3,703,000	4.3792	-8.98%
2025-11-20	4.790	4.770	4.790	4.510	4.790	1,592,000	7,382,651	4.6373	4.790	4.770	4.790	4.510	4.790	1,592,000	4.6373	6.44%
2025-11-19	4.500	4.500	4.520	4.420	4.600	819,500	3,690,088	4.5029	4.500	4.500	4.520	4.420	4.600	819,500	4.5029	1.58%
2025-11-18	4.430	4.430	4.470	4.420	4.700	1,661,500	7,489,214	4.5075	4.430	4.430	4.470	4.420	4.700	1,661,500	4.5075	-5.54%
2025-11-17	4.690	4.630	4.690	4.540	4.800	2,096,500	9,727,025	4.6396	4.690	4.630	4.690	4.540	4.800	2,096,500	4.6396	-3.70%
2025-11-14	4.870	4.860	4.870	4.700	5.050	1,932,727	9,469,584	4.8996	4.870	4.860	4.870	4.700	5.050	1,932,727	4.8996	0.41%
2025-11-13	4.850	4.820	4.860	4.700	4.940	1,461,212	7,017,306	4.8024	4.850	4.820	4.860	4.700	4.940	1,461,212	4.8024	1.46%
2025-11-12	4.780	4.780	4.800	4.770	5.010	1,096,000	5,380,430	4.9092	4.780	4.780	4.800	4.770	5.010	1,096,000	4.9092	-0.83%
2025-11-11	4.820	4.770	4.820	4.730	4.880	613,000	2,924,025	4.7700	4.820	4.770	4.820	4.730	4.880	613,000	4.7700	0.63%
2025-11-10	4.790	4.790	4.830	4.690	4.920	790,483	3,814,753	4.8259	4.790	4.790	4.830	4.690	4.920	790,483	4.8259	0.84%
2025-11-07	4.750	4.750	4.800	4.700	4.910	2,149,130	10,336,266	4.8095	4.750	4.750	4.800	4.700	4.910	2,149,130	4.8095	-4.62%
2025-11-06	4.980	4.900	4.980	4.730	5.000	2,143,314	10,393,051	4.8491	4.980	4.900	4.980	4.730	5.000	2,143,314	4.8491	-0.20%
2025-11-05	4.990	4.920	4.990	4.700	5.010	1,633,040	7,926,386	4.8538	4.990	4.920	4.990	4.700	5.010	1,633,040	4.8538	1.42%
2025-11-04	4.920	4.920	4.930	4.870	5.070	1,757,586	8,684,710	4.9413	4.920	4.920	4.930	4.870	5.070	1,757,586	4.9413	-3.91%
2025-11-03	5.120	5.070	5.120	4.860	5.240	2,885,339	14,705,611	5.0967	5.120	5.070	5.120	4.860	5.240	2,885,339	5.0967	-1.16%
2025-10-31	5.180	5.120	5.180	4.840	5.310	4,351,426	22,254,001	5.1142	5.180	5.120	5.180	4.840	5.310	4,351,426	5.1142	5.07%
2025-10-30	4.930	4.860	4.930	4.640	4.970	1,928,421	9,355,770	4.8515	4.930	4.860	4.930	4.640	4.970	1,928,421	4.8515	0.20%
2025-10-28	4.920	4.900	4.920	4.800	5.290	1,891,818	9,420,993	4.9799	4.920	4.900	4.920	4.800	5.290	1,891,818	4.9799	-1.80%
2025-10-27	5.010	5.010	5.070	4.870	5.090	2,068,242	10,343,195	5.0010	5.010	5.010	5.070	4.870	5.090	2,068,242	5.0010	5.25%
2025-10-24	4.760	4.730	4.760	4.680	5.020	2,665,649	12,866,585	4.8268	4.760	4.730	4.760	4.680	5.020	2,665,649	4.8268	2.15%
2025-10-23	4.660	4.660	4.700	4.400	5.130	7,425,076	33,968,621	4.5749	4.660	4.660	4.700	4.400	5.130	7,425,076	4.5749	-7.91%
2025-10-22	5.060	5.050	5.060	5.020	5.290	1,504,350	7,672,563	5.1003	5.060	5.050	5.060	5.020	5.290	1,504,350	5.1003	-3.62%
2025-10-21	5.250	5.250	5.260	5.160	5.450	2,356,401	12,434,769	5.2770	5.250	5.250	5.260	5.160	5.450	2,356,401	5.2770	-0.38%
2025-10-20	5.270	5.230	5.270	4.870	5.330	3,370,672	17,264,602	5.1220	5.270	5.230	5.270	4.870	5.330	3,370,672	5.1220	8.21%
2025-10-17	4.870	4.870	4.880	4.770	5.420	4,852,904	24,211,462	4.9891	4.870	4.870	4.880	4.770	5.420	4,852,904	4.9891	-9.81%
2025-10-16	5.400	5.400	5.420	5.350	5.680	1,980,709	10,928,017	5.5172	5.400	5.400	5.420	5.350	5.680	1,980,709	5.5172	0.56%
2025-10-15	5.370	5.370	5.400	5.230	5.660	2,587,410	13,804,058	5.3351	5.370	5.370	5.400	5.230	5.660	2,587,410	5.3351	-2.72%
2025-10-14	5.520	5.480	5.520	5.200	5.800	4,460,482	24,053,292	5.3925	5.520	5.480	5.520	5.200	5.800	4,460,482	5.3925	0.18%
2025-10-13	5.510	5.510	5.530	5.340	5.720	6,412,681	35,405,369	5.5211	5.510	5.510	5.530	5.340	5.720	6,412,681	5.5211	-4.17%
2025-10-10	5.750	5.750	5.820	5.700	6.410	4,110,800	24,406,651	5.9372	5.750	5.750	5.820	5.700	6.410	4,110,800	5.9372	-6.96%
2025-10-09	6.180	6.180	6.300	6.180	6.790	5,782,265	37,023,429	6.4029	6.180	6.180	6.300	6.180	6.790	5,782,265	6.4029	-8.85%
2025-10-08	6.780	6.680	6.780	6.400	6.790	1,583,227	10,523,410	6.6468	6.780	6.680	6.780	6.400	6.790	1,583,227	6.6468	2.11%
2025-10-06	6.640	6.600	6.640	6.300	6.680	3,566,645	23,204,066	6.5059	6.640	6.600	6.640	6.300	6.680	3,566,645	6.5059	0.76%
2025-10-03	6.590	6.580	6.630	6.560	6.930	1,601,714	10,654,228	6.6518	6.590	6.580	6.630	6.560	6.930	1,601,714	6.6518	-3.51%
2025-10-02	6.830	6.820	6.830	6.520	6.910	3,725,158	25,152,307	6.7520	6.830	6.820	6.830	6.520	6.910	3,725,158	6.7520	1.79%
2025-09-30	6.710	6.710	6.720	6.400	6.870	6,672,885	44,498,007	6.6685	6.710	6.710	6.720	6.400	6.870	6,672,885	6.6685	2.29%
2025-09-29	6.560	6.530	6.560	5.940	6.590	4,549,125	28,773,373	6.3250	6.560	6.530	6.560	5.940	6.590	4,549,125	6.3250	10.25%
2025-09-26	5.950	5.950	6.000	5.830	6.210	4,143,900	24,791,355	5.9826	5.950	5.950	6.000	5.830	6.210	4,143,900	5.9826	-3.41%
2025-09-25	6.160	6.160	6.200	6.060	6.640	2,895,151	18,313,472	6.3256	6.160	6.160	6.200	6.060	6.640	2,895,151	6.3256	-4.94%
2025-09-24	6.480	6.480	6.490	6.310	6.540	1,606,753	10,320,231	6.4230	6.480	6.480	6.490	6.310	6.540	1,606,753	6.4230	0.62%
2025-09-23	6.440	6.430	6.440	6.320	7.070	4,042,240	26,211,889	6.4845	6.440	6.430	6.440	6.320	7.070	4,042,240	6.4845	-4.45%
2025-09-22	6.740	6.740	6.780	6.680	7.380	2,680,219	18,551,372	6.9216	6.740	6.740	6.780	6.680	7.380	2,680,219	6.9216	-3.58%
2025-09-19	6.990	6.990	7.000	6.650	7.100	5,532,500	38,014,378	6.8711	6.990	6.990	7.000	6.650	7.100	5,532,500	6.8711	5.91%
2025-09-18	6.600	6.590	6.600	6.430	6.880	3,222,507	21,286,002	6.6054	6.600	6.590	6.600	6.430	6.880	3,222,507	6.6054	-1.35%
2025-09-17	6.690	6.690	6.700	6.330	6.840	3,978,622	26,020,495	6.5401	6.690	6.690	6.700	6.330	6.840	3,978,622	6.5401	-0.59%
2025-09-16	6.730	6.730	6.740	6.570	7.020	4,738,114	31,704,941	6.6915	6.730	6.730	6.740	6.570	7.020	4,738,114	6.6915	-4.94%
2025-09-15	7.080	7.020	7.080	6.890	7.270	4,334,985	30,558,241	7.0492	7.080	7.020	7.080	6.890	7.270	4,334,985	7.0492	-1.39%
2025-09-12	7.180	7.180	7.200	7.110	7.640	4,477,229	32,672,397	7.2975	7.180	7.180	7.200	7.110	7.640	4,477,229	7.2975	-2.18%
2025-09-11	7.340	7.340	7.400	6.520	7.500	12,191,079	87,792,916	7.2014	7.340	7.340	7.400	6.520	7.500	12,191,079	7.2014	-5.05%
2025-09-10	7.730	7.690	7.730	7.610	8.160	6,197,901	48,648,393	7.8492	7.730	7.690	7.730	7.610	8.160	6,197,901	7.8492	-2.15%
2025-09-09	7.900	7.880	7.900	7.370	7.980	12,223,901	94,811,343	7.7562	7.900	7.880	7.900	7.370	7.980	12,223,901	7.7562	5.19%
2025-09-08	7.510	7.490	7.510	7.350	8.140	39,884,354	284,884,800	7.1428	7.510	7.490	7.510	7.350	8.140	39,884,354	7.1428	1.76%
2025-09-05	7.380	7.370	7.380	6.830	7.580	15,697,102	114,828,067	7.3152	7.380	7.370	7.380	6.830	7.580	15,697,102	7.3152	9.17%
2025-09-04	6.760	6.760	6.770	6.560	7.080	5,477,958	37,081,734	6.7693	6.760	6.760	6.770	6.560	7.080	5,477,958	6.7693	-4.38%
2025-09-03	7.070	7.060	7.070	6.770	7.270	17,122,091	121,799,979	7.1136	7.070	7.060	7.070	6.770	7.270	17,122,091	7.1136	7.12%
2025-09-02	6.600	6.600	6.660	6.460	6.900	4,053,252	26,913,069	6.6399	6.600	6.600	6.660	6.460	6.900	4,053,252	6.6399	-3.23%
2025-09-01	6.820	6.820	6.840	6.200	7.280	10,029,970	68,801,294	6.8596	6.820	6.820	6.840	6.200	7.280	10,029,970	6.8596	7.06%
2025-08-29	6.370	6.360	6.370	5.500	6.480	9,074,950	56,297,218	6.2036	6.370	6.360	6.370	5.500	6.480	9,074,950	6.2036	15.82%
2025-08-28	5.500	5.490	5.500	5.480	6.050	7,123,352	40,029,130	5.6194	5.500	5.490	5.500	5.480	6.050	7,123,352	5.6194	-6.62%
2025-08-27	5.890	5.890	5.920	5.790	6.430	3,981,654	24,140,646	6.0630	5.890	5.890	5.920	5.790	6.430	3,981,654	6.0630	-6.51%
2025-08-26	6.300	6.280	6.300	6.210	6.490	4,252,832	26,823,546	6.3072	6.300	6.280	6.300	6.210	6.490	4,252,832	6.3072	-0.94%
2025-08-25	6.360	6.340	6.360	6.200	6.710	5,130,520	32,752,481	6.3839	6.360	6.340	6.360	6.200	6.710	5,130,520	6.3839	-0.78%
2025-08-22	6.410	6.410	6.420	6.170	6.530	6,037,034	38,314,612	6.3466	6.410	6.410	6.420	6.170	6.530	6,037,034	6.3466	-0.77%
2025-08-21	6.460	6.460	6.520	6.400	6.860	4,341,025	28,296,705	6.5184	6.460	6.460	6.520	6.400	6.860	4,341,025	6.5184	1.25%
2025-08-20	6.380	6.370	6.380	6.300	7.090	6,373,000	41,923,713	6.5783	6.380	6.370	6.380	6.300	7.090	6,373,000	6.5783	-10.01%
2025-08-19	7.090	7.050	7.090	6.860	7.500	7,639,000	53,991,049	7.0678	7.090	7.050	7.090	6.860	7.500	7,639,000	7.0678	-2.61%
2025-08-18	7.280	7.230	7.280	6.580	7.390	8,767,000	62,455,870	7.1240	7.280	7.230	7.280	6.580	7.390	8,767,000	7.1240	9.64%
2025-08-15	6.640	6.630	6.640	6.190	6.760	5,923,000	38,764,340	6.5447	6.640	6.630	6.640	6.190	6.760	5,923,000	6.5447	5.73%
2025-08-14	6.280	6.270	6.280	6.030	6.390	5,061,500	31,536,269	6.2306	6.280	6.270	6.280	6.030	6.390	5,061,500	6.2306	3.29%
2025-08-13	6.080	6.060	6.080	5.320	6.300	11,284,500	68,063,290	6.0316	6.080	6.060	6.080	5.320	6.300	11,284,500	6.0316	14.29%
2025-08-12	5.320	5.310	5.320	5.240	5.540	2,617,500	14,053,950	5.3692	5.320	5.310	5.320	5.240	5.540	2,617,500	5.3692	-1.12%
2025-08-11	5.380	5.380	5.420	4.890	5.480	5,084,500	26,686,790	5.2487	5.380	5.380	5.420	4.890	5.480	5,084,500	5.2487	5.49%
2025-08-08	5.100	5.100	5.120	4.910	5.200	2,300,500	11,721,199	5.0951	5.100	5.100	5.120	4.910	5.200	2,300,500	5.0951	0.39%
2025-08-07	5.080	5.080	5.090	4.980	5.410	3,483,000	17,703,115	5.0827	5.080	5.080	5.090	4.980	5.410	3,483,000	5.0827	-6.10%
2025-08-06	5.410	5.370	5.410	5.200	5.570	3,206,500	17,199,436	5.3639	5.410	5.370	5.410	5.200	5.570	3,206,500	5.3639	-1.64%
2025-08-05	5.500	5.500	5.510	5.090	5.500	4,747,000	25,138,095	5.2956	5.500	5.500	5.510	5.090	5.500	4,747,000	5.2956	10.22%
2025-08-04	4.990	4.960	4.990	4.590	5.100	6,691,000	32,816,135	4.9045	4.990	4.960	4.990	4.590	5.100	6,691,000	4.9045	4.39%
2025-08-01	4.780	4.770	4.780	4.720	5.300	10,415,500	51,500,015	4.9446	4.780	4.770	4.780	4.720	5.300	10,415,500	4.9446	-8.78%
2025-07-31	5.240	5.210	5.240	5.170	5.710	8,654,500	46,807,975	5.4085	5.240	5.210	5.240	5.170	5.710	8,654,500	5.4085	-8.39%
2025-07-30	5.720	5.680	5.720	5.400	5.900	10,473,500	59,071,562	5.6401	5.720	5.680	5.720	5.400	5.900	10,473,500	5.6401	1.78%
2025-07-29	5.620	5.610	5.620	5.550	5.920	8,524,000	48,806,660	5.7258	5.620	5.610	5.620	5.550	5.920	8,524,000	5.7258	1.63%
2025-07-28	5.530	5.530	5.550	5.390	5.770	7,726,500	42,932,885	5.5566	5.530	5.530	5.550	5.390	5.770	7,726,500	5.5566	2.79%
2025-07-25	5.380	5.360	5.380	5.070	5.650	16,175,500	85,937,744	5.3128	5.380	5.360	5.380	5.070	5.650	16,175,500	5.3128	9.13%
2025-07-24	4.930	4.910	4.930	4.610	4.950	8,844,500	43,019,674	4.8640	4.930	4.910	4.930	4.610	4.950	8,844,500	4.8640	5.57%
2025-07-23	4.670	4.670	4.740	4.250	4.780	8,804,500	40,599,460	4.6112	4.670	4.670	4.740	4.250	4.780	8,804,500	4.6112	6.38%
2025-07-22	4.390	4.380	4.390	4.290	4.720	10,855,600	48,645,732	4.4812	4.390	4.380	4.390	4.290	4.720	10,855,600	4.4812	0.23%
2025-07-21	4.380	4.320	4.380	4.130	4.640	9,643,500	41,960,325	4.3512	4.380	4.320	4.380	4.130	4.640	9,643,500	4.3512	-2.01%
2025-07-18	4.470	4.460	4.470	3.780	4.500	18,035,100	75,404,324	4.1810	4.470	4.460	4.470	3.780	4.500	18,035,100	4.1810	17.63%
2025-07-17	3.800	3.800	3.820	3.220	3.980	27,358,122	100,074,235	3.6579	3.800	3.800	3.820	3.220	3.980	27,358,122	3.6579	18.01%
2025-07-16	3.220	3.210	3.220	3.030	3.280	3,814,000	12,006,734	3.1481	3.220	3.210	3.220	3.030	3.280	3,814,000	3.1481	2.88%
2025-07-15	3.130	3.120	3.130	3.000	3.170	1,358,000	4,200,697	3.0933	3.130	3.120	3.130	3.000	3.170	1,358,000	3.0933	2.62%
2025-07-14	3.050	3.010	3.050	2.930	3.120	1,676,000	5,067,375	3.0235	3.050	3.010	3.050	2.930	3.120	1,676,000	3.0235	0.33%
2025-07-11	3.040	3.020	3.040	3.020	3.200	3,377,500	10,400,685	3.0794	3.040	3.020	3.040	3.020	3.200	3,377,500	3.0794	-0.33%
2025-07-10	3.050	3.010	3.050	2.970	3.140	2,730,500	8,330,762	3.0510	3.050	3.010	3.050	2.970	3.140	2,730,500	3.0510	-0.33%
2025-07-09	3.060	3.020	3.070	2.740	3.070	4,765,454	14,322,999	3.0056	3.060	3.020	3.070	2.740	3.070	4,765,454	3.0056	12.09%
2025-07-08	2.730	2.730	2.740	2.680	2.890	3,250,000	8,894,926	2.7369	2.730	2.730	2.740	2.680	2.890	3,250,000	2.7369	-3.87%
2025-07-07	2.840	2.830	2.840	2.820	3.000	1,690,000	4,838,460	2.8630	2.840	2.830	2.840	2.820	3.000	1,690,000	2.8630	-5.33%
2025-07-04	3.000	2.990	3.000	2.870	3.060	1,927,800	5,739,286	2.9771	3.000	2.990	3.000	2.870	3.060	1,927,800	2.9771	2.74%
2025-07-03	2.920	2.920	2.940	2.860	2.960	1,997,937	5,833,175	2.9196	2.920	2.920	2.940	2.860	2.960	1,997,937	2.9196	0.69%
2025-07-02	2.900	2.900	2.910	2.860	3.080	2,008,000	5,905,050	2.9408	2.900	2.900	2.910	2.860	3.080	2,008,000	2.9408	-0.34%
2025-06-30	2.910	2.910	2.960	2.850	2.980	1,201,000	3,511,620	2.9239	2.910	2.910	2.960	2.850	2.980	1,201,000	2.9239	-0.68%
2025-06-27	2.930	2.920	2.930	2.900	3.120	2,305,000	6,839,148	2.9671	2.930	2.920	2.930	2.900	3.120	2,305,000	2.9671	-2.33%
2025-06-26	3.000	3.000	3.010	2.850	3.230	8,126,000	24,098,808	2.9656	3.000	3.000	3.010	2.850	3.230	8,126,000	2.9656	-8.81%
2025-06-25	3.290	3.280	3.290	3.220	3.390	3,255,500	10,760,200	3.3052	3.290	3.280	3.290	3.220	3.390	3,255,500	3.3052	0.00%
2025-06-24	3.290	3.270	3.290	3.200	3.360	3,126,500	10,236,095	3.2740	3.290	3.270	3.290	3.200	3.360	3,126,500	3.2740	2.17%
2025-06-23	3.220	3.210	3.220	3.030	3.220	2,841,500	8,920,542	3.1394	3.220	3.210	3.220	3.030	3.220	2,841,500	3.1394	2.55%
2025-06-20	3.140	3.130	3.140	3.060	3.240	3,048,500	9,566,855	3.1382	3.140	3.130	3.140	3.060	3.240	3,048,500	3.1382	1.29%
2025-06-19	3.100	3.100	3.150	3.100	3.500	5,273,500	16,975,330	3.2190	3.100	3.100	3.150	3.100	3.500	5,273,500	3.2190	-10.92%
2025-06-18	3.480	3.480	3.500	3.390	3.630	2,893,500	10,177,427	3.5173	3.480	3.480	3.500	3.390	3.630	2,893,500	3.5173	0.29%
2025-06-17	3.470	3.470	3.500	3.400	4.020	7,929,500	29,058,295	3.6646	3.470	3.470	3.500	3.400	4.020	7,929,500	3.6646	-13.68%
2025-06-16	4.020	4.000	4.020	3.870	4.090	4,110,500	16,396,919	3.9890	4.020	4.000	4.020	3.870	4.090	4,110,500	3.9890	2.81%
2025-06-13	3.910	3.900	3.910	3.840	4.310	9,045,500	35,970,121	3.9766	3.910	3.900	3.910	3.840	4.310	9,045,500	3.9766	-9.28%
2025-06-12	4.310	4.280	4.310	4.180	4.330	6,340,145	27,036,158	4.2643	4.310	4.280	4.310	4.180	4.330	6,340,145	4.2643	3.86%
2025-06-11	4.150	4.150	4.160	4.000	4.200	4,043,500	16,538,320	4.0901	4.150	4.150	4.160	4.000	4.200	4,043,500	4.0901	1.22%
2025-06-10	4.100	4.060	4.100	3.930	4.150	6,490,000	26,321,550	4.0557	4.100	4.060	4.100	3.930	4.150	6,490,000	4.0557	4.06%
2025-06-09	3.940	3.920	3.940	3.610	3.990	4,317,000	16,588,990	3.8427	3.940	3.920	3.940	3.610	3.990	4,317,000	3.8427	7.95%
2025-06-06	3.650	3.650	3.660	3.520	3.680	2,210,500	7,943,435	3.5935	3.650	3.650	3.660	3.520	3.680	2,210,500	3.5935	-1.08%
2025-06-05	3.690	3.630	3.690	3.600	4.100	5,504,500	20,522,075	3.7282	3.690	3.630	3.690	3.600	4.100	5,504,500	3.7282	-6.58%
2025-06-04	3.950	3.910	3.950	3.860	4.180	5,277,274	21,045,486	3.9879	3.950	3.910	3.950	3.860	4.180	5,277,274	3.9879	-3.42%
2025-06-03	4.090	4.060	4.090	4.000	4.210	6,472,000	26,628,965	4.1145	4.090	4.060	4.090	4.000	4.210	6,472,000	4.1145	0.25%
2025-06-02	4.080	4.070	4.080	3.930	4.140	5,248,500	21,082,980	4.0170	4.080	4.070	4.080	3.930	4.140	5,248,500	4.0170	-2.39%
2025-05-30	4.180	4.150	4.180	3.700	4.220	13,007,500	52,172,890	4.0110	4.180	4.150	4.180	3.700	4.220	13,007,500	4.0110	7.73%
2025-05-29	3.880	3.870	3.880	3.820	3.980	7,973,460	31,179,291	3.9104	3.880	3.870	3.880	3.820	3.980	7,973,460	3.9104	1.84%
2025-05-28	3.810	3.810	3.830	3.640	4.000	5,219,500	19,896,300	3.8119	3.810	3.810	3.830	3.640	4.000	5,219,500	3.8119	-1.80%
2025-05-27	3.880	3.840	3.880	3.720	3.900	4,847,765	18,589,082	3.8346	3.880	3.840	3.880	3.720	3.900	4,847,765	3.8346	4.30%
2025-05-26	3.720	3.700	3.720	3.550	3.840	3,221,500	11,891,670	3.6913	3.720	3.700	3.720	3.550	3.840	3,221,500	3.6913	-2.11%
2025-05-23	3.800	3.800	3.810	3.710	3.940	6,942,500	26,379,465	3.7997	3.800	3.800	3.810	3.710	3.940	6,942,500	3.7997	-2.31%
2025-05-22	3.890	3.880	3.890	3.800	3.960	3,379,254	13,086,603	3.8726	3.890	3.880	3.890	3.800	3.960	3,379,254	3.8726	0.52%
2025-05-21	3.870	3.860	3.870	3.650	3.960	3,733,816	14,454,831	3.8713	3.870	3.860	3.870	3.650	3.960	3,733,816	3.8713	4.03%
2025-05-20	3.720	3.720	3.740	3.430	3.820	4,067,000	14,960,735	3.6786	3.720	3.720	3.740	3.430	3.820	4,067,000	3.6786	8.14%
2025-05-19	3.440	3.440	3.450	3.310	3.470	2,423,000	8,270,215	3.4132	3.440	3.440	3.450	3.310	3.470	2,423,000	3.4132	0.58%
2025-05-16	3.420	3.420	3.440	3.230	3.570	5,152,500	17,707,010	3.4366	3.420	3.420	3.440	3.230	3.570	5,152,500	3.4366	5.56%
2025-05-15	3.240	3.240	3.250	2.970	3.300	4,009,500	12,802,700	3.1931	3.240	3.240	3.250	2.970	3.300	4,009,500	3.1931	7.28%
2025-05-14	3.020	3.020	3.050	2.840	3.060	4,235,845	12,549,494	2.9627	3.020	3.020	3.050	2.840	3.060	4,235,845	2.9627	3.42%
2025-05-13	2.920	2.900	2.920	2.770	3.000	6,934,240	20,102,393	2.8990	2.920	2.900	2.920	2.770	3.000	6,934,240	2.8990	6.18%
2025-05-12	2.750	2.750	2.760	2.600	2.880	6,443,000	17,490,570	2.7147	2.750	2.750	2.760	2.600	2.880	6,443,000	2.7147	-4.84%
2025-05-09	2.890	2.880	2.900	2.800	2.910	2,371,500	6,812,510	2.8727	2.890	2.880	2.900	2.800	2.910	2,371,500	2.8727	0.00%
2025-05-08	2.890	2.880	2.890	2.820	2.890	1,329,000	3,797,840	2.8577	2.890	2.880	2.890	2.820	2.890	1,329,000	2.8577	1.05%
2025-05-07	2.860	2.810	2.860	2.830	3.050	4,190,500	12,180,180	2.9066	2.860	2.810	2.860	2.830	3.050	4,190,500	2.9066	-4.35%
2025-05-06	2.990	2.990	3.000	2.950	3.040	1,301,227	3,903,283	2.9997	2.990	2.990	3.000	2.950	3.040	1,301,227	2.9997	-1.32%
2025-05-02	3.030	3.020	3.030	2.870	3.040	1,934,400	5,777,300	2.9866	3.030	3.020	3.030	2.870	3.040	1,934,400	2.9866	1.00%
2025-04-30	3.000	2.980	3.000	2.950	3.020	915,700	2,737,627	2.9897	3.000	2.980	3.000	2.950	3.020	915,700	2.9897	-0.66%
2025-04-29	3.020	3.000	3.020	2.950	3.110	1,822,454	5,486,953	3.0107	3.020	3.000	3.020	2.950	3.110	1,822,454	3.0107	2.03%
2025-04-28	2.960	2.930	2.960	2.800	2.960	2,510,454	7,285,598	2.9021	2.960	2.930	2.960	2.800	2.960	2,510,454	2.9021	-1.00%
2025-04-25	2.990	2.970	2.990	2.880	3.060	3,449,500	10,138,167	2.9390	2.990	2.970	2.990	2.880	3.060	3,449,500	2.9390	-0.66%
2025-04-24	3.010	2.970	3.010	2.910	3.100	4,052,500	12,036,310	2.9701	3.010	2.970	3.010	2.910	3.100	4,052,500	2.9701	0.00%
2025-04-23	3.010	3.000	3.010	2.840	3.070	2,755,500	8,201,485	2.9764	3.010	3.000	3.010	2.840	3.070	2,755,500	2.9764	6.74%
2025-04-22	2.820	2.810	2.820	2.620	2.880	5,474,954	15,391,836	2.8113	2.820	2.810	2.820	2.620	2.880	5,474,954	2.8113	5.62%
2025-04-17	2.670	2.670	2.680	2.550	2.720	2,832,000	7,463,155	2.6353	2.670	2.670	2.680	2.550	2.720	2,832,000	2.6353	2.69%
2025-04-16	2.600	2.600	2.630	2.480	2.680	2,183,960	5,641,754	2.5833	2.600	2.600	2.630	2.480	2.680	2,183,960	2.5833	-4.06%
2025-04-15	2.710	2.710	2.740	2.670	2.780	1,801,000	4,893,165	2.7169	2.710	2.710	2.740	2.670	2.780	1,801,000	2.7169	-0.73%
2025-04-14	2.730	2.730	2.760	2.680	2.800	2,648,000	7,300,622	2.7570	2.730	2.730	2.760	2.680	2.800	2,648,000	2.7570	2.25%
2025-04-11	2.670	2.650	2.670	2.380	2.670	3,627,500	9,310,645	2.5667	2.670	2.650	2.670	2.380	2.670	3,627,500	2.5667	9.88%
2025-04-10	2.430	2.410	2.430	2.380	2.600	5,904,000	14,633,860	2.4786	2.430	2.410	2.430	2.380	2.600	5,904,000	2.4786	3.40%
2025-04-09	2.350	2.330	2.350	2.100	2.360	5,363,000	12,058,973	2.2485	2.350	2.330	2.350	2.100	2.360	5,363,000	2.2485	0.86%
2025-04-08	2.330	2.330	2.370	2.200	2.520	9,326,500	22,020,573	2.3611	2.330	2.330	2.370	2.200	2.520	9,326,500	2.3611	3.56%
2025-04-07	2.250	2.230	2.250	2.150	2.900	16,359,000	38,291,351	2.3407	2.250	2.230	2.250	2.150	2.900	16,359,000	2.3407	-30.77%
2025-04-03	3.250	3.250	3.270	3.250	3.690	4,331,454	14,791,612	3.4149	3.250	3.250	3.270	3.250	3.690	4,331,454	3.4149	-7.67%
2025-04-02	3.520	3.520	3.530	3.450	3.660	3,972,626	14,115,721	3.5532	3.520	3.520	3.530	3.450	3.660	3,972,626	3.5532	-4.35%
2025-04-01	3.680	3.670	3.700	3.660	4.010	6,137,450	23,316,990	3.7991	3.680	3.670	3.700	3.660	4.010	6,137,450	3.7991	0.00%
2025-03-31	3.680	3.640	3.680	3.270	3.720	5,689,621	19,789,808	3.4782	3.680	3.640	3.680	3.270	3.720	5,689,621	3.4782	6.36%
2025-03-28	3.460	3.460	3.490	3.420	3.850	12,201,500	43,825,193	3.5918	3.460	3.460	3.490	3.420	3.850	12,201,500	3.5918	-9.90%
2025-03-27	3.840	3.840	3.850	3.350	3.930	6,346,954	23,627,907	3.7227	3.840	3.840	3.850	3.350	3.930	6,346,954	3.7227	4.07%
2025-03-26	3.690	3.670	3.690	3.570	3.870	7,605,774	28,106,685	3.6954	3.690	3.670	3.690	3.570	3.870	7,605,774	3.6954	0.00%
2025-03-25	3.690	3.690	3.730	3.660	4.200	9,610,454	37,922,134	3.9459	3.690	3.690	3.730	3.660	4.200	9,610,454	3.9459	-11.72%
2025-03-24	4.180	4.160	4.180	3.460	4.300	12,317,056	48,666,516	3.9511	4.180	4.160	4.180	3.460	4.300	12,317,056	3.9511	19.43%
2025-03-21	3.500	3.490	3.500	3.250	3.830	9,422,918	33,491,321	3.5542	3.500	3.490	3.500	3.250	3.830	9,422,918	3.5542	-6.67%
2025-03-20	3.750	3.740	3.750	3.620	3.880	4,837,000	18,254,315	3.7739	3.750	3.740	3.750	3.620	3.880	4,837,000	3.7739	-2.34%
2025-03-19	3.840	3.840	3.850	3.440	3.840	4,633,500	17,166,625	3.7049	3.840	3.840	3.850	3.440	3.840	4,633,500	3.7049	11.63%
2025-03-18	3.440	3.440	3.450	3.290	3.540	5,602,500	19,182,530	3.4239	3.440	3.440	3.450	3.290	3.540	5,602,500	3.4239	4.56%
2025-03-17	3.290	3.260	3.290	3.040	3.330	5,548,000	17,914,545	3.2290	3.290	3.260	3.290	3.040	3.330	5,548,000	3.2290	5.45%
2025-03-14	3.120	3.120	3.130	2.930	3.130	4,508,500	13,779,175	3.0563	3.120	3.120	3.130	2.930	3.130	4,508,500	3.0563	3.31%
2025-03-13	3.020	3.020	3.050	2.940	3.270	4,321,000	13,299,285	3.0778	3.020	3.020	3.050	2.940	3.270	4,321,000	3.0778	-2.58%
2025-03-12	3.100	3.100	3.120	3.050	3.530	7,776,500	25,343,990	3.2590	3.100	3.100	3.120	3.050	3.530	7,776,500	3.2590	-5.78%
2025-03-11	3.290	3.290	3.300	2.850	3.330	7,782,000	23,848,260	3.0645	3.290	3.290	3.300	2.850	3.330	7,782,000	3.0645	9.67%
2025-03-10	3.000	2.990	3.000	2.870	3.110	5,529,000	16,513,395	2.9867	3.000	2.990	3.000	2.870	3.110	5,529,000	2.9867	-3.54%
2025-03-07	3.110	3.110	3.120	3.010	3.230	4,261,500	13,183,495	3.0936	3.110	3.110	3.120	3.010	3.230	4,261,500	3.0936	-1.27%
2025-03-06	3.150	3.120	3.150	2.870	3.240	8,142,500	25,432,970	3.1235	3.150	3.120	3.150	2.870	3.240	8,142,500	3.1235	11.70%
2025-03-05	2.820	2.820	2.830	2.550	2.850	8,243,000	22,478,535	2.7270	2.820	2.820	2.830	2.550	2.850	8,243,000	2.7270	11.90%
2025-03-04	2.520	2.520	2.530	2.250	2.560	9,622,000	23,312,190	2.4228	2.520	2.520	2.530	2.250	2.560	9,622,000	2.4228	-0.40%
2025-03-03	2.530	2.530	2.540	2.310	2.610	7,870,500	19,642,250	2.4957	2.530	2.530	2.540	2.310	2.610	7,870,500	2.4957	1.61%
2025-02-28	2.490	2.460	2.490	2.380	2.880	13,588,000	35,016,015	2.5770	2.490	2.460	2.490	2.380	2.880	13,588,000	2.5770	-12.94%
2025-02-27	2.860	2.800	2.860	2.530	2.860	7,852,500	21,169,840	2.6959	2.860	2.800	2.860	2.530	2.860	7,852,500	2.6959	14.40%
2025-02-26	2.500	2.500	2.520	2.200	2.660	10,494,000	26,159,675	2.4928	2.500	2.500	2.520	2.200	2.660	10,494,000	2.4928	12.61%
2025-02-25	2.220	2.220	2.230	1.980	2.250	7,112,000	15,095,845	2.1226	2.220	2.220	2.230	1.980	2.250	7,112,000	2.1226	4.23%
2025-02-24	2.130	2.120	2.130	2.030	2.210	5,854,000	12,329,725	2.1062	2.130	2.120	2.130	2.030	2.210	5,854,000	2.1062	3.90%
2025-02-21	2.050	2.050	2.060	1.800	2.190	8,273,000	16,253,990	1.9647	2.050	2.050	2.060	1.800	2.190	8,273,000	1.9647	9.04%
2025-02-20	1.880	1.880	1.890	1.700	2.080	18,644,000	35,689,740	1.9143	1.880	1.880	1.890	1.700	2.080	18,644,000	1.9143	3.30%
2025-02-19	1.820	1.810	1.820	1.340	1.870	11,335,000	18,316,350	1.6159	1.820	1.810	1.820	1.340	1.870	11,335,000	1.6159	30.94%
2025-02-18	1.390	1.390	1.400	1.250	1.400	5,435,500	7,311,415	1.3451	1.390	1.390	1.400	1.250	1.400	5,435,500	1.3451	6.11%
2025-02-17	1.310	1.310	1.330	1.120	1.360	8,594,000	10,792,947	1.2559	1.310	1.310	1.330	1.120	1.360	8,594,000	1.2559	16.96%
2025-02-14	1.120	1.110	1.120	0.890	1.120	5,427,500	5,643,400	1.0398	1.120	1.110	1.120	0.890	1.120	5,427,500	1.0398	14.29%
2025-02-13	0.980	0.960	0.980	0.950	1.080	22,181,442	21,847,346	0.9849	0.980	0.960	0.980	0.950	1.080	22,181,442	0.9849	-2.00%
2025-02-12	1.000	1.000	1.020	0.830	1.070	16,669,500	16,216,165	0.9728	1.000	1.000	1.020	0.830	1.070	16,669,500	0.9728	23.46%
2025-02-11	0.810	0.790	0.800	0.790	0.840	360,500	289,440	0.8029	0.810	0.790	0.800	0.790	0.840	360,500	0.8029	0.00%
2025-02-10	0.810	0.790	0.800	0.770	0.860	1,495,000	1,213,980	0.8120	0.810	0.790	0.800	0.770	0.860	1,495,000	0.8120	5.19%
2025-02-07	0.770	0.770	0.790	0.740	0.820	1,751,000	1,346,725	0.7691	0.770	0.770	0.790	0.740	0.820	1,751,000	0.7691	1.32%
2025-02-06	0.760	0.740	0.750	0.730	0.770	928,000	701,880	0.7563	0.760	0.740	0.750	0.730	0.770	928,000	0.7563	4.11%
2025-02-05	0.730	0.730	0.740	0.730	0.770	1,063,000	793,995	0.7469	0.730	0.730	0.740	0.730	0.770	1,063,000	0.7469	-2.67%
2025-02-04	0.750	0.740	0.750	0.730	0.760	796,000	592,375	0.7442	0.750	0.740	0.750	0.730	0.760	796,000	0.7442	1.35%
2025-02-03	0.740	0.730	0.740	0.710	0.760	2,100,000	1,535,217	0.7311	0.740	0.730	0.740	0.710	0.760	2,100,000	0.7311	-5.13%
2025-01-28	0.780	0.780	0.790	0.780	0.820	253,500	200,190	0.7897	0.780	0.780	0.790	0.780	0.820	253,500	0.7897	-1.27%
2025-01-27	0.790	0.780	0.790	0.760	0.810	1,634,000	1,297,390	0.7940	0.790	0.780	0.790	0.760	0.810	1,634,000	0.7940	3.95%
2025-01-24	0.760	0.750	0.760	0.740	0.860	4,066,500	3,237,880	0.7962	0.760	0.750	0.760	0.740	0.860	4,066,500	0.7962	-8.43%
2025-01-23	0.830	0.820	0.830	0.820	0.890	2,648,000	2,255,875	0.8519	0.830	0.820	0.830	0.820	0.890	2,648,000	0.8519	-4.60%
2025-01-22	0.870	0.860	0.870	0.820	0.910	6,042,000	5,262,920	0.8711	0.870	0.860	0.870	0.820	0.910	6,042,000	0.8711	6.10%
2025-01-21	0.820	0.820	0.830	0.720	0.830	5,603,000	4,338,985	0.7744	0.820	0.820	0.830	0.720	0.830	5,603,000	0.7744	17.14%
2025-01-20	0.700	0.700	0.710	0.700	0.730	1,022,500	729,670	0.7136	0.700	0.700	0.710	0.700	0.730	1,022,500	0.7136	0.00%
2025-01-17	0.700	0.690	0.700	0.690	0.710	573,500	401,630	0.7003	0.700	0.690	0.700	0.690	0.710	573,500	0.7003	1.45%
2025-01-16	0.690	0.690	0.700	0.690	0.710	327,000	230,050	0.7035	0.690	0.690	0.700	0.690	0.710	327,000	0.7035	-1.43%
2025-01-15	0.700	0.700	0.710	0.690	0.710	688,000	483,680	0.7030	0.700	0.700	0.710	0.690	0.710	688,000	0.7030	0.00%
2025-01-14	0.700	0.690	0.700	0.700	0.720	526,000	372,955	0.7090	0.700	0.690	0.700	0.700	0.720	526,000	0.7090	0.00%
2025-01-13	0.700	0.700	0.710	0.700	0.710	712,000	500,065	0.7023	0.700	0.700	0.710	0.700	0.710	712,000	0.7023	-1.41%
2025-01-10	0.710	0.710	0.720	0.700	0.720	1,941,500	1,376,240	0.7089	0.710	0.710	0.720	0.700	0.720	1,941,500	0.7089	0.00%
2025-01-09	0.710	0.700	0.710	0.690	0.720	1,255,000	889,610	0.7089	0.710	0.700	0.710	0.690	0.720	1,255,000	0.7089	0.00%
2025-01-08	0.710	0.710	0.730	0.700	0.730	1,206,500	859,315	0.7122	0.710	0.710	0.730	0.700	0.730	1,206,500	0.7122	0.00%
2025-01-07	0.710	0.710	0.730	0.690	0.740	692,500	496,460	0.7169	0.710	0.710	0.730	0.690	0.740	692,500	0.7169	0.00%
2025-01-06	0.710	0.710	0.730	0.690	0.740	990,500	708,145	0.7149	0.710	0.710	0.730	0.690	0.740	990,500	0.7149	-1.39%
2025-01-03	0.720	0.720	0.730	0.640	0.740	1,179,500	843,850	0.7154	0.720	0.720	0.730	0.640	0.740	1,179,500	0.7154	5.88%
2025-01-02	0.680	0.680	0.690	0.650	0.690	332,000	222,830	0.6712	0.680	0.680	0.690	0.650	0.690	332,000	0.6712	4.62%
2024-12-31	0.650	0.650	0.670	0.650	0.670	90,000	59,810	0.6646	0.650	0.650	0.670	0.650	0.670	90,000	0.6646	-2.99%
2024-12-30	0.670	0.670	0.690	0.630	0.690	1,078,000	718,590	0.6666	0.670	0.670	0.690	0.630	0.690	1,078,000	0.6666	1.52%
2024-12-27	0.660	0.660	0.680	0.630	0.680	974,000	649,200	0.6665	0.660	0.660	0.680	0.630	0.680	974,000	0.6665	1.54%
2024-12-24	0.650	0.650	0.680	0.630	0.680	1,145,000	748,600	0.6538	0.650	0.650	0.680	0.630	0.680	1,145,000	0.6538	6.56%
2024-12-23	0.610	0.610	0.630	0.610	0.630	260,500	161,350	0.6194	0.610	0.610	0.630	0.610	0.630	260,500	0.6194	-3.17%
2024-12-20	0.630	0.630	0.640	0.620	0.650	201,500	127,300	0.6318	0.630	0.630	0.640	0.620	0.650	201,500	0.6318	1.61%
2024-12-19	0.620	0.620	0.630	0.610	0.660	156,000	99,315	0.6366	0.620	0.620	0.630	0.610	0.660	156,000	0.6366	0.00%
2024-12-18	0.620	0.620	0.630	0.610	0.630	185,000	115,035	0.6218	0.620	0.620	0.630	0.610	0.630	185,000	0.6218	-1.59%
2024-12-17	0.630	0.600	0.630	0.600	0.630	313,000	193,625	0.6186	0.630	0.600	0.630	0.600	0.630	313,000	0.6186	3.28%
2024-12-16	0.610	0.600	0.610	0.600	0.630	122,500	74,855	0.6111	0.610	0.600	0.610	0.600	0.630	122,500	0.6111	-4.69%
2024-12-13	0.640	0.610	0.640	0.600	0.640	483,500	300,765	0.6221	0.640	0.610	0.640	0.600	0.640	483,500	0.6221	3.23%
2024-12-12	0.620	0.620	0.640	0.620	0.650	302,000	190,345	0.6303	0.620	0.620	0.640	0.620	0.650	302,000	0.6303	0.00%
2024-12-11	0.620	0.620	0.640	0.610	0.670	1,505,000	936,090	0.6220	0.620	0.620	0.640	0.610	0.670	1,505,000	0.6220	-4.62%
2024-12-10	0.650	0.640	0.650	0.630	0.730	1,543,500	1,041,245	0.6746	0.650	0.640	0.650	0.630	0.730	1,543,500	0.6746	0.00%
2024-12-09	0.650	0.650	0.660	0.630	0.780	1,792,000	1,190,650	0.6644	0.650	0.650	0.660	0.630	0.780	1,792,000	0.6644	-1.52%
2024-12-06	0.660	0.660	0.670	0.600	0.670	1,157,000	717,920	0.6205	0.660	0.660	0.670	0.600	0.670	1,157,000	0.6205	-1.49%
2024-12-05	0.670	0.660	0.670	0.660	0.690	122,500	82,035	0.6697	0.670	0.660	0.670	0.660	0.690	122,500	0.6697	1.52%
2024-12-04	0.660	0.660	0.680	0.650	0.660	23,000	15,135	0.6580	0.660	0.660	0.680	0.650	0.660	23,000	0.6580	-1.49%
2024-12-03	0.670	0.670	0.690	0.670	0.680	85,000	57,220	0.6732	0.670	0.670	0.690	0.670	0.680	85,000	0.6732	-2.90%
2024-12-02	0.690	0.680	0.700	0.660	0.690	109,000	72,585	0.6659	0.690	0.680	0.700	0.660	0.690	109,000	0.6659	2.99%
2024-11-29	0.670	0.670	0.690	0.660	0.700	550,528	377,129	0.6850	0.670	0.670	0.690	0.660	0.700	550,528	0.6850	3.08%
2024-11-28	0.650	0.650	0.670	0.620	0.690	825,000	530,690	0.6433	0.650	0.650	0.670	0.620	0.690	825,000	0.6433	-7.14%
2024-11-27	0.700	0.660	0.700	0.640	0.700	268,500	177,675	0.6617	0.700	0.660	0.700	0.640	0.700	268,500	0.6617	6.06%
2024-11-26	0.660	0.660	0.690	0.660	0.680	91,000	61,415	0.6749	0.660	0.660	0.690	0.660	0.680	91,000	0.6749	-1.49%
2024-11-25	0.670	0.670	0.700	0.650	0.730	485,000	334,535	0.6898	0.670	0.670	0.700	0.650	0.730	485,000	0.6898	1.52%
2024-11-22	0.660	0.660	0.680	0.630	0.700	703,500	475,465	0.6759	0.660	0.660	0.680	0.630	0.700	703,500	0.6759	-4.35%
2024-11-21	0.690	0.670	0.690	0.660	0.710	474,000	322,080	0.6795	0.690	0.670	0.690	0.660	0.710	474,000	0.6795	-2.82%
2024-11-20	0.710	0.690	0.710	0.660	0.720	87,500	59,330	0.6781	0.710	0.690	0.710	0.660	0.720	87,500	0.6781	4.41%
2024-11-19	0.680	0.680	0.700	0.660	0.790	846,500	593,250	0.7008	0.680	0.680	0.700	0.660	0.790	846,500	0.7008	-8.11%
2024-11-18	0.740	0.710	0.740	0.710	0.740	67,500	48,630	0.7204	0.740	0.710	0.740	0.710	0.740	67,500	0.7204	2.78%
2024-11-15	0.720	0.750	0.770	0.710	0.750	319,500	234,885	0.7352	0.720	0.750	0.770	0.710	0.750	319,500	0.7352	-1.37%
2024-11-14	0.730	0.720	0.760	0.730	0.750	165,000	124,300	0.7533	0.730	0.720	0.760	0.730	0.750	165,000	0.7533	-2.67%
2024-11-13	0.750	0.730	0.770	0.700	0.790	1,101,000	804,935	0.7311	0.750	0.730	0.770	0.700	0.790	1,101,000	0.7311	-5.06%
2024-11-12	0.790	0.790	0.800	0.790	0.820	577,500	463,285	0.8022	0.790	0.790	0.800	0.790	0.820	577,500	0.8022	-3.66%
2024-11-11	0.820	0.820	0.850	0.810	0.850	172,000	142,470	0.8283	0.820	0.820	0.850	0.810	0.850	172,000	0.8283	-1.20%
2024-11-08	0.830	0.830	0.850	0.810	0.880	437,000	370,905	0.8488	0.830	0.830	0.850	0.810	0.880	437,000	0.8488	-2.35%
2024-11-07	0.850	0.850	0.880	0.830	0.880	276,500	236,875	0.8567	0.850	0.850	0.880	0.830	0.880	276,500	0.8567	0.00%
2024-11-06	0.850	0.820	0.850	0.810	0.890	513,000	434,890	0.8477	0.850	0.820	0.850	0.810	0.890	513,000	0.8477	0.00%
2024-11-05	0.850	0.840	0.860	0.840	0.870	534,500	453,970	0.8493	0.850	0.840	0.860	0.840	0.870	534,500	0.8493	1.19%
2024-11-04	0.840	0.840	0.870	0.830	0.900	337,500	289,055	0.8565	0.840	0.840	0.870	0.830	0.900	337,500	0.8565	1.20%
2024-11-01	0.830	0.830	0.900	0.830	0.950	330,000	294,165	0.8914	0.830	0.830	0.900	0.830	0.950	330,000	0.8914	-6.74%
2024-10-31	0.890	0.860	0.890	0.800	0.890	467,500	406,620	0.8698	0.890	0.860	0.890	0.800	0.890	467,500	0.8698	8.54%
2024-10-30	0.820	0.810	0.840	0.800	0.900	516,500	434,675	0.8416	0.820	0.810	0.840	0.800	0.900	516,500	0.8416	-3.53%
2024-10-29	0.850	0.840	0.890	0.840	0.920	485,727	431,255	0.8879	0.850	0.840	0.890	0.840	0.920	485,727	0.8879	-4.49%
2024-10-28	0.890	0.870	0.890	0.850	0.890	319,908	274,936	0.8594	0.890	0.870	0.890	0.850	0.890	319,908	0.8594	4.71%
2024-10-25	0.850	0.850	0.860	0.800	0.870	649,500	548,590	0.8446	0.850	0.850	0.860	0.800	0.870	649,500	0.8446	4.94%
2024-10-24	0.810	0.810	0.830	0.790	0.850	466,500	375,550	0.8050	0.810	0.810	0.830	0.790	0.850	466,500	0.8050	-2.41%
2024-10-23	0.830	0.830	0.840	0.820	0.860	201,500	169,970	0.8435	0.830	0.830	0.840	0.820	0.860	201,500	0.8435	1.22%
2024-10-22	0.820	0.820	0.860	0.800	0.840	492,500	404,710	0.8217	0.820	0.820	0.860	0.800	0.840	492,500	0.8217	-2.38%
2024-10-21	0.840	0.830	0.840	0.810	0.860	99,000	83,010	0.8385	0.840	0.830	0.840	0.810	0.860	99,000	0.8385	-1.18%
2024-10-18	0.850	0.830	0.850	0.800	0.890	912,500	782,790	0.8579	0.850	0.830	0.850	0.800	0.890	912,500	0.8579	8.97%
2024-10-17	0.780	0.770	0.780	0.770	0.860	580,000	465,745	0.8030	0.780	0.770	0.780	0.770	0.860	580,000	0.8030	1.30%
2024-10-16	0.770	0.770	0.840	0.750	0.840	981,000	773,695	0.7887	0.770	0.770	0.840	0.750	0.840	981,000	0.7887	-4.94%
2024-10-15	0.810	0.790	0.810	0.780	0.880	652,000	531,230	0.8148	0.810	0.790	0.810	0.780	0.880	652,000	0.8148	-5.81%
2024-10-14	0.860	0.860	0.870	0.820	0.930	514,000	448,715	0.8730	0.860	0.860	0.870	0.820	0.930	514,000	0.8730	-7.53%
2024-10-10	0.930	0.930	0.980	0.930	1.180	1,617,000	1,653,290	1.0224	0.930	0.930	0.980	0.930	1.180	1,617,000	1.0224	-13.08%
2024-10-09	1.070	1.070	1.080	1.000	1.170	2,380,000	2,538,400	1.0666	1.070	1.070	1.080	1.000	1.170	2,380,000	1.0666	-6.96%
2024-10-08	1.150	1.150	1.170	1.150	1.460	3,832,000	4,781,955	1.2479	1.150	1.150	1.170	1.150	1.460	3,832,000	1.2479	-16.67%
2024-10-07	1.380	1.370	1.380	0.970	1.390	9,481,500	11,481,100	1.2109	1.380	1.370	1.380	0.970	1.390	9,481,500	1.2109	42.27%
2024-10-04	0.970	0.970	0.980	0.800	0.990	5,630,500	5,160,835	0.9166	0.970	0.970	0.980	0.800	0.990	5,630,500	0.9166	21.25%
2024-10-03	0.800	0.790	0.830	0.760	0.900	1,680,500	1,374,850	0.8181	0.800	0.790	0.830	0.760	0.900	1,680,500	0.8181	-6.98%
2024-10-02	0.860	0.860	0.880	0.760	0.900	3,167,000	2,666,940	0.8421	0.860	0.860	0.880	0.760	0.900	3,167,000	0.8421	10.26%
2024-09-30	0.780	0.780	0.790	0.690	0.830	4,404,500	3,428,370	0.7784	0.780	0.780	0.790	0.690	0.830	4,404,500	0.7784	14.71%
2024-09-27	0.680	0.670	0.690	0.600	0.700	2,044,500	1,341,490	0.6561	0.680	0.670	0.690	0.600	0.700	2,044,500	0.6561	15.25%
2024-09-26	0.590	0.590	0.600	0.580	0.600	932,500	551,265	0.5912	0.590	0.590	0.600	0.580	0.600	932,500	0.5912	0.00%
2024-09-25	0.590	0.590	0.600	0.590	0.610	1,007,000	603,485	0.5993	0.590	0.590	0.600	0.590	0.610	1,007,000	0.5993	0.00%
2024-09-24	0.590	0.580	0.600	0.570	0.600	325,000	190,870	0.5873	0.590	0.580	0.600	0.570	0.600	325,000	0.5873	3.51%
2024-09-23	0.570	0.570	0.590	0.550	0.580	1,174,000	663,435	0.5651	0.570	0.570	0.590	0.550	0.580	1,174,000	0.5651	3.64%
2024-09-20	0.550	0.550	0.560	0.540	0.560	1,658,751	913,503	0.5507	0.550	0.550	0.560	0.540	0.560	1,658,751	0.5507	1.85%
2024-09-19	0.540	0.540	0.550	0.530	0.570	1,189,000	657,485	0.5530	0.540	0.540	0.550	0.530	0.570	1,189,000	0.5530	0.00%
2024-09-17	0.540	0.540	0.550	0.540	0.570	1,638,500	899,555	0.5490	0.540	0.540	0.550	0.540	0.570	1,638,500	0.5490	-6.90%
2024-09-16	0.580	0.580	0.590	0.570	0.600	366,500	217,480	0.5934	0.580	0.580	0.590	0.570	0.600	366,500	0.5934	-3.33%
2024-09-13	0.600	0.600	0.610	0.580	0.610	108,500	65,595	0.6046	0.600	0.600	0.610	0.580	0.610	108,500	0.6046	-1.64%
2024-09-12	0.610	0.610	0.620	0.600	0.660	232,500	145,645	0.6264	0.610	0.610	0.620	0.600	0.660	232,500	0.6264	-6.15%
2024-09-11	0.650	0.650	0.660	0.610	0.700	559,000	360,830	0.6455	0.650	0.650	0.660	0.610	0.700	559,000	0.6455	0.00%
2024-09-10	0.650	0.650	0.670	0.640	0.650	8,500	5,515	0.6488	0.650	0.650	0.670	0.640	0.650	8,500	0.6488	1.56%
2024-09-09	0.640	0.640	0.650	0.640	0.670	102,000	66,545	0.6524	0.640	0.640	0.650	0.640	0.670	102,000	0.6524	-7.25%
2024-09-05	0.690	0.670	0.690	0.630	0.700	260,000	172,080	0.6618	0.690	0.670	0.690	0.630	0.700	260,000	0.6618	6.15%
2024-09-04	0.650	0.650	0.670	0.650	0.670	180,000	118,970	0.6609	0.650	0.650	0.670	0.650	0.670	180,000	0.6609	-4.41%
2024-09-03	0.680	0.670	0.680	0.630	0.680	283,000	184,860	0.6532	0.680	0.670	0.680	0.630	0.680	283,000	0.6532	7.94%
2024-09-02	0.630	0.630	0.640	0.610	0.650	451,500	282,315	0.6253	0.630	0.630	0.640	0.610	0.650	451,500	0.6253	-1.56%
2024-08-30	0.640	0.640	0.650	0.600	0.650	599,000	374,720	0.6256	0.640	0.640	0.650	0.600	0.650	599,000	0.6256	3.23%
2024-08-29	0.620	0.620	0.640	0.590	0.650	2,203,500	1,359,630	0.6170	0.620	0.620	0.640	0.590	0.650	2,203,500	0.6170	6.90%
2024-08-28	0.580	0.580	0.600	0.560	0.620	1,488,500	872,295	0.5860	0.580	0.580	0.600	0.560	0.620	1,488,500	0.5860	3.57%
2024-08-27	0.560	0.560	0.580	0.540	0.580	1,139,000	645,895	0.5671	0.560	0.560	0.580	0.540	0.580	1,139,000	0.5671	1.82%
2024-08-26	0.550	0.550	0.560	0.540	0.560	168,751	93,060	0.5515	0.550	0.550	0.560	0.540	0.560	168,751	0.5515	0.00%
2024-08-23	0.550	0.550	0.560	0.540	0.560	186,000	102,320	0.5501	0.550	0.550	0.560	0.540	0.560	186,000	0.5501	1.85%
2024-08-22	0.540	0.540	0.560	0.530	0.550	180,000	97,865	0.5437	0.540	0.540	0.560	0.530	0.550	180,000	0.5437	-1.82%
2024-08-21	0.550	0.550	0.570	0.540	0.590	488,500	273,025	0.5589	0.550	0.550	0.570	0.540	0.590	488,500	0.5589	0.00%
2024-08-20	0.550	0.550	0.560	0.550	0.590	95,500	53,040	0.5554	0.550	0.550	0.560	0.550	0.590	95,500	0.5554	-1.79%
2024-08-19	0.560	0.550	0.560	0.540	0.580	353,000	200,895	0.5691	0.560	0.550	0.560	0.540	0.580	353,000	0.5691	-3.45%
2024-08-16	0.580	0.570	0.580	0.560	0.580	68,500	38,895	0.5678	0.580	0.570	0.580	0.560	0.580	68,500	0.5678	3.57%
2024-08-15	0.560	0.560	0.580	0.560	0.580	46,500	26,420	0.5682	0.560	0.560	0.580	0.560	0.580	46,500	0.5682	-3.45%
2024-08-14	0.580	0.560	0.580	0.560	0.590	257,500	148,160	0.5754	0.580	0.560	0.580	0.560	0.590	257,500	0.5754	3.57%
2024-08-13	0.560	0.550	0.560	0.540	0.600	841,500	470,685	0.5593	0.560	0.550	0.560	0.540	0.600	841,500	0.5593	-1.75%
2024-08-12	0.570	0.560	0.570	0.570	0.630	96,500	56,025	0.5806	0.570	0.560	0.570	0.570	0.630	96,500	0.5806	-3.39%
2024-08-09	0.590	0.580	0.590	0.570	0.640	463,500	271,290	0.5853	0.590	0.580	0.590	0.570	0.640	463,500	0.5853	0.00%
2024-08-08	0.590	0.580	0.590	0.580	0.700	1,315,000	828,835	0.6303	0.590	0.580	0.590	0.580	0.700	1,315,000	0.6303	-4.84%
2024-08-07	0.620	0.620	0.640	0.540	0.740	2,699,832	1,702,238	0.6305	0.620	0.620	0.640	0.540	0.740	2,699,832	0.6305	16.98%
2024-08-06	0.530	0.530	0.570	0.500	0.530	334,000	171,720	0.5141	0.530	0.530	0.570	0.500	0.530	334,000	0.5141	1.92%
2024-08-05	0.520	0.520	0.530	0.510	0.560	948,000	504,985	0.5327	0.520	0.520	0.530	0.510	0.560	948,000	0.5327	-5.45%
2024-08-02	0.550	0.550	0.560	0.550	0.570	281,000	157,815	0.5616	0.550	0.550	0.560	0.550	0.570	281,000	0.5616	0.00%
2024-08-01	0.550	0.550	0.560	0.550	0.570	74,000	41,125	0.5557	0.550	0.550	0.560	0.550	0.570	74,000	0.5557	-1.79%
2024-07-31	0.560	0.560	0.580	0.550	0.590	479,500	274,260	0.5720	0.560	0.560	0.580	0.550	0.590	479,500	0.5720	-1.75%
2024-07-30	0.570	0.550	0.570	0.550	0.570	381,500	214,360	0.5619	0.570	0.550	0.570	0.550	0.570	381,500	0.5619	0.00%
2024-07-29	0.570	0.560	0.580	0.550	0.590	346,500	196,920	0.5683	0.570	0.560	0.580	0.550	0.590	346,500	0.5683	1.79%
2024-07-26	0.560	0.550	0.560	0.550	0.570	428,971	241,282	0.5625	0.560	0.550	0.560	0.550	0.570	428,971	0.5625	0.00%
2024-07-25	0.560	0.550	0.560	0.530	0.610	3,069,751	1,699,348	0.5536	0.560	0.550	0.560	0.530	0.610	3,069,751	0.5536	-8.20%
2024-07-24	0.610	0.610	0.630	0.600	0.630	460,000	285,510	0.6207	0.610	0.610	0.630	0.600	0.630	460,000	0.6207	-4.69%
2024-07-23	0.640	0.630	0.640	0.620	0.650	198,000	125,385	0.6333	0.640	0.630	0.640	0.620	0.650	198,000	0.6333	-1.54%
2024-07-22	0.650	0.660	0.680	0.630	0.690	402,000	264,460	0.6579	0.650	0.660	0.680	0.630	0.690	402,000	0.6579	0.00%
2024-07-19	0.650	0.640	0.650	0.620	0.670	856,502	555,316	0.6484	0.650	0.640	0.650	0.620	0.670	856,502	0.6484	-4.41%
2024-07-18	0.680	0.680	0.690	0.680	0.700	442,000	305,725	0.6917	0.680	0.680	0.690	0.680	0.700	442,000	0.6917	-6.85%
2024-07-17	0.730	0.700	0.730	0.690	0.770	1,214,500	858,440	0.7068	0.730	0.700	0.730	0.690	0.770	1,214,500	0.7068	-1.35%
2024-07-16	0.740	0.730	0.740	0.700	0.750	877,500	639,060	0.7283	0.740	0.730	0.740	0.700	0.750	877,500	0.7283	2.78%
2024-07-15	0.720	0.740	0.750	0.690	0.750	1,349,000	982,220	0.7281	0.720	0.740	0.750	0.690	0.750	1,349,000	0.7281	2.86%
2024-07-12	0.700	0.690	0.700	0.690	0.710	836,500	589,315	0.7045	0.700	0.690	0.700	0.690	0.710	836,500	0.7045	1.45%
2024-07-11	0.690	0.690	0.700	0.690	0.700	272,500	190,050	0.6974	0.690	0.690	0.700	0.690	0.700	272,500	0.6974	0.00%
2024-07-10	0.690	0.680	0.690	0.680	0.700	231,500	159,195	0.6877	0.690	0.680	0.690	0.680	0.700	231,500	0.6877	1.47%
2024-07-09	0.680	0.680	0.700	0.680	0.710	799,000	553,580	0.6928	0.680	0.680	0.700	0.680	0.710	799,000	0.6928	-5.56%
2024-07-08	0.720	0.720	0.740	0.700	0.760	392,500	285,180	0.7266	0.720	0.720	0.740	0.700	0.760	392,500	0.7266	-4.00%
2024-07-05	0.750	0.740	0.760	0.730	0.770	377,000	278,440	0.7386	0.750	0.740	0.760	0.730	0.770	377,000	0.7386	0.00%
2024-07-04	0.750	0.750	0.790	0.730	0.750	53,500	39,995	0.7476	0.750	0.750	0.790	0.730	0.750	53,500	0.7476	-1.32%
2024-07-03	0.760	0.750	0.770	0.740	0.760	238,500	180,355	0.7562	0.760	0.750	0.770	0.740	0.760	238,500	0.7562	1.33%
2024-07-02	0.750	0.750	0.770	0.730	0.780	760,000	581,545	0.7652	0.750	0.750	0.770	0.730	0.780	760,000	0.7652	-3.85%
2024-06-28	0.780	0.780	0.800	0.770	0.800	92,500	72,925	0.7884	0.780	0.780	0.800	0.770	0.800	92,500	0.7884	0.00%
2024-06-27	0.780	0.780	0.790	0.760	0.800	141,500	111,715	0.7895	0.780	0.780	0.790	0.760	0.800	141,500	0.7895	0.00%
2024-06-26	0.780	0.780	0.790	0.770	0.800	667,000	522,050	0.7827	0.780	0.780	0.790	0.770	0.800	667,000	0.7827	-3.70%
2024-06-25	0.810	0.810	0.820	0.790	0.810	308,500	246,770	0.7999	0.810	0.810	0.820	0.790	0.810	308,500	0.7999	0.00%
2024-06-24	0.810	0.810	0.830	0.800	0.830	305,000	249,570	0.8183	0.810	0.810	0.830	0.800	0.830	305,000	0.8183	-1.22%
2024-06-21	0.820	0.820	0.830	0.820	0.840	191,500	158,490	0.8276	0.820	0.820	0.830	0.820	0.840	191,500	0.8276	0.00%
2024-06-20	0.820	0.820	0.830	0.810	0.880	373,500	314,090	0.8409	0.820	0.820	0.830	0.810	0.880	373,500	0.8409	-2.38%
2024-06-19	0.840	0.840	0.850	0.830	0.900	519,000	445,530	0.8584	0.840	0.840	0.850	0.830	0.900	519,000	0.8584	-6.67%
2024-06-18	0.900	0.890	0.900	0.880	0.900	227,000	202,005	0.8899	0.900	0.890	0.900	0.880	0.900	227,000	0.8899	-1.10%
2024-06-17	0.910	0.910	0.940	0.910	0.920	158,500	145,430	0.9175	0.910	0.910	0.940	0.910	0.920	158,500	0.9175	-1.09%
2024-06-14	0.920	0.920	0.940	0.910	0.940	180,000	166,700	0.9261	0.920	0.920	0.940	0.910	0.940	180,000	0.9261	-2.13%
2024-06-13	0.940	0.940	0.970	0.940	0.960	144,000	137,250	0.9531	0.940	0.940	0.970	0.940	0.960	144,000	0.9531	-4.08%
2024-06-12	0.980	0.950	0.990	0.940	0.980	74,000	70,945	0.9587	0.980	0.950	0.990	0.940	0.980	74,000	0.9587	2.08%
2024-06-11	0.960	0.950	0.960	0.940	0.960	70,500	67,095	0.9517	0.960	0.950	0.960	0.940	0.960	70,500	0.9517	-1.03%
2024-06-07	0.970	0.970	0.980	0.930	0.970	244,500	232,615	0.9514	0.970	0.970	0.980	0.930	0.970	244,500	0.9514	1.04%
2024-06-06	0.960	0.960	0.970	0.960	0.970	10,000	9,690	0.9690	0.960	0.960	0.970	0.960	0.970	10,000	0.9690	-1.03%
2024-06-05	0.970	0.970	0.990	0.970	0.980	23,000	22,410	0.9743	0.970	0.970	0.990	0.970	0.980	23,000	0.9743	-2.02%
2024-06-04	0.990	0.970	0.990	0.970	0.990	57,500	56,095	0.9756	0.990	0.970	0.990	0.970	0.990	57,500	0.9756	1.02%
2024-06-03	0.980	0.960	0.980	0.950	0.990	156,500	151,910	0.9707	0.980	0.960	0.980	0.950	0.990	156,500	0.9707	1.03%
2024-05-31	0.970	0.960	0.970	0.960	0.970	142,000	137,530	0.9685	0.970	0.960	0.970	0.960	0.970	142,000	0.9685	0.00%
2024-05-30	0.970	0.950	0.970	0.950	0.970	67,000	64,270	0.9593	0.970	0.950	0.970	0.950	0.970	67,000	0.9593	-2.02%
2024-05-29	0.990	0.960	0.990	0.950	0.990	316,500	306,145	0.9673	0.990	0.960	0.990	0.950	0.990	316,500	0.9673	1.02%
2024-05-28	0.980	0.950	0.980	0.950	1.000	161,000	156,990	0.9751	0.980	0.950	0.980	0.950	1.000	161,000	0.9751	0.00%
2024-05-27	0.980	0.980	0.990	0.960	1.020	173,000	171,680	0.9924	0.980	0.980	0.990	0.960	1.020	173,000	0.9924	0.00%
2024-05-24	0.980	0.980	0.990	0.980	0.990	144,000	142,115	0.9869	0.980	0.980	0.990	0.980	0.990	144,000	0.9869	-1.01%
2024-05-23	0.990	0.990	1.010	0.990	1.020	104,500	105,035	1.0051	0.990	0.990	1.010	0.990	1.020	104,500	1.0051	-2.94%
2024-05-22	1.020	1.000	1.020	1.000	1.020	227,500	230,390	1.0127	1.020	1.000	1.020	1.000	1.020	227,500	1.0127	2.00%
2024-05-21	1.000	0.990	1.000	0.980	1.080	978,000	983,585	1.0057	1.000	0.990	1.000	0.980	1.080	978,000	1.0057	-4.76%
2024-05-20	1.050	1.030	1.050	1.010	1.080	1,105,000	1,159,110	1.0490	1.050	1.030	1.050	1.010	1.080	1,105,000	1.0490	6.06%
2024-05-17	0.990	0.990	1.000	0.950	1.060	772,500	790,590	1.0234	0.990	0.990	1.000	0.950	1.060	772,500	1.0234	4.21%
2024-05-16	0.950	0.950	0.970	0.950	1.020	1,391,500	1,374,360	0.9877	0.950	0.950	0.970	0.950	1.020	1,391,500	0.9877	-2.06%
2024-05-14	0.970	0.970	1.000	0.970	1.010	557,000	550,785	0.9888	0.970	0.970	1.000	0.970	1.010	557,000	0.9888	-2.02%
2024-05-13	0.990	0.990	1.000	0.970	1.000	156,000	155,120	0.9944	0.990	0.990	1.000	0.970	1.000	156,000	0.9944	-3.88%
2024-05-10	1.030	1.030	1.050	1.020	1.060	305,000	315,600	1.0348	1.030	1.030	1.050	1.020	1.060	305,000	1.0348	-2.83%
2024-05-09	1.060	1.060	1.070	1.020	1.080	527,000	543,420	1.0312	1.060	1.060	1.070	1.020	1.080	527,000	1.0312	0.00%
2024-05-08	1.060	1.060	1.070	1.030	1.060	394,000	413,440	1.0493	1.060	1.060	1.070	1.030	1.060	394,000	1.0493	-0.93%
2024-05-07	1.070	1.070	1.090	1.060	1.190	300,500	329,930	1.0979	1.070	1.070	1.090	1.060	1.190	300,500	1.0979	-4.46%
2024-05-06	1.120	1.110	1.120	1.060	1.180	1,440,500	1,633,360	1.1339	1.120	1.110	1.120	1.060	1.180	1,440,500	1.1339	5.66%
2024-05-03	1.060	1.040	1.060	1.000	1.060	451,500	468,185	1.0370	1.060	1.040	1.060	1.000	1.060	451,500	1.0370	0.00%
2024-05-02	1.060	1.050	1.060	1.020	1.060	211,500	221,510	1.0473	1.060	1.050	1.060	1.020	1.060	211,500	1.0473	3.92%
2024-04-30	1.020	0.990	1.020	0.950	1.050	843,500	843,370	0.9998	1.020	0.990	1.020	0.950	1.050	843,500	0.9998	8.51%
2024-04-29	0.940	0.930	0.940	0.930	0.970	397,000	377,230	0.9502	0.940	0.930	0.940	0.930	0.970	397,000	0.9502	1.08%
2024-04-26	0.930	0.900	0.930	0.820	0.930	1,690,327	1,447,805	0.8565	0.930	0.900	0.930	0.820	0.930	1,690,327	0.8565	8.14%
2024-04-25	0.860	0.860	0.890	0.850	0.950	275,500	249,355	0.9051	0.860	0.860	0.890	0.850	0.950	275,500	0.9051	-1.15%
2024-04-24	0.870	0.850	0.860	0.800	0.920	492,000	425,765	0.8654	0.870	0.850	0.860	0.800	0.920	492,000	0.8654	2.35%
2024-04-23	0.850	0.840	0.850	0.790	0.900	255,500	218,730	0.8561	0.850	0.840	0.850	0.790	0.900	255,500	0.8561	7.59%
2024-04-22	0.790	0.780	0.790	0.770	0.850	442,000	365,600	0.8271	0.790	0.780	0.790	0.770	0.850	442,000	0.8271	-4.82%
2024-04-19	0.830	0.830	0.850	0.820	0.880	161,727	136,773	0.8457	0.830	0.830	0.850	0.820	0.880	161,727	0.8457	-3.49%
2024-04-18	0.860	0.860	0.880	0.840	0.900	182,000	160,645	0.8827	0.860	0.860	0.880	0.840	0.900	182,000	0.8827	-3.37%
2024-04-17	0.890	0.890	0.900	0.810	0.920	390,000	342,290	0.8777	0.890	0.890	0.900	0.810	0.920	390,000	0.8777	-2.20%
2024-04-16	0.910	0.910	0.960	0.910	0.940	75,500	69,655	0.9226	0.910	0.910	0.960	0.910	0.940	75,500	0.9226	-2.15%
2024-04-15	0.930	0.930	0.970	0.930	0.950	39,000	36,685	0.9406	0.930	0.930	0.970	0.930	0.950	39,000	0.9406	-2.11%
2024-04-12	0.950	0.950	0.970	0.920	1.000	642,500	617,060	0.9604	0.950	0.950	0.970	0.920	1.000	642,500	0.9604	-2.06%
2024-04-11	0.970	0.960	0.980	0.960	0.980	25,875	25,085	0.9695	0.970	0.960	0.980	0.960	0.980	25,875	0.9695	1.04%
2024-04-10	0.960	0.960	0.980	0.940	0.990	166,500	161,025	0.9671	0.960	0.960	0.980	0.940	0.990	166,500	0.9671	2.13%
2024-04-09	0.940	0.940	0.950	0.930	1.000	193,500	184,595	0.9540	0.940	0.940	0.950	0.930	1.000	193,500	0.9540	2.17%
2024-04-08	0.920	0.920	0.940	0.880	0.940	93,000	84,345	0.9069	0.920	0.920	0.940	0.880	0.940	93,000	0.9069	3.37%
2024-04-05	0.890	0.880	0.890	0.890	0.920	208,000	186,830	0.8982	0.890	0.880	0.890	0.890	0.920	208,000	0.8982	-3.26%
2024-04-03	0.920	0.910	0.920	0.910	0.970	193,500	181,165	0.9363	0.920	0.910	0.920	0.910	0.970	193,500	0.9363	-4.17%
2024-04-02	0.960	0.940	0.960	0.930	1.000	367,500	352,105	0.9581	0.960	0.940	0.960	0.930	1.000	367,500	0.9581	-4.00%
2024-03-28	1.000	1.000	1.020	0.980	1.030	362,500	362,550	1.0001	1.000	1.000	1.020	0.980	1.030	362,500	1.0001	-0.99%
2024-03-27	1.010	1.010	1.050	1.010	1.030	97,500	99,670	1.0223	1.010	1.010	1.050	1.010	1.030	97,500	1.0223	0.00%
2024-03-26	1.010	1.000	1.010	1.000	1.030	115,000	116,555	1.0135	1.010	1.000	1.010	1.000	1.030	115,000	1.0135	-0.98%
2024-03-25	1.020	1.020	1.030	1.010	1.060	578,500	597,055	1.0321	1.020	1.020	1.030	1.010	1.060	578,500	1.0321	-5.56%
2024-03-22	1.080	1.070	1.080	1.070	1.100	145,500	157,995	1.0859	1.080	1.070	1.080	1.070	1.100	145,500	1.0859	-3.57%
2024-03-21	1.120	1.110	1.120	1.090	1.140	611,000	677,490	1.1088	1.120	1.110	1.120	1.090	1.140	611,000	1.1088	0.00%
2024-03-20	1.120	1.100	1.120	1.090	1.130	84,000	93,140	1.1088	1.120	1.100	1.120	1.090	1.130	84,000	1.1088	-0.88%
2024-03-19	1.130	1.110	1.130	1.110	1.130	54,500	60,975	1.1188	1.130	1.110	1.130	1.110	1.130	54,500	1.1188	0.89%
2024-03-18	1.120	1.110	1.120	1.100	1.140	216,000	241,810	1.1195	1.120	1.110	1.120	1.100	1.140	216,000	1.1195	-2.61%
2024-03-15	1.150	1.150	1.160	1.120	1.190	1,122,000	1,302,140	1.1606	1.150	1.150	1.160	1.120	1.190	1,122,000	1.1606	2.68%
2024-03-14	1.120	1.090	1.120	1.050	1.160	862,000	968,305	1.1233	1.120	1.090	1.120	1.050	1.160	862,000	1.1233	5.66%
2024-03-13	1.060	1.050	1.060	1.030	1.060	706,251	737,746	1.0446	1.060	1.050	1.060	1.030	1.060	706,251	1.0446	0.00%
2024-03-12	1.060	1.060	1.070	1.050	1.100	424,500	452,205	1.0653	1.060	1.060	1.070	1.050	1.100	424,500	1.0653	0.00%
2024-03-11	1.060	1.060	1.090	1.050	1.110	656,000	704,045	1.0732	1.060	1.060	1.090	1.050	1.110	656,000	1.0732	-0.93%
2024-03-08	1.070	1.070	1.100	1.070	1.110	154,500	166,730	1.0792	1.070	1.070	1.100	1.070	1.110	154,500	1.0792	0.00%
2024-03-07	1.070	1.070	1.080	1.060	1.120	817,000	885,660	1.0840	1.070	1.070	1.080	1.060	1.120	817,000	1.0840	-2.73%
2024-03-06	1.100	1.090	1.100	1.090	1.290	856,000	941,225	1.0996	1.100	1.090	1.100	1.090	1.290	856,000	1.0996	0.00%
2024-03-05	1.100	1.100	1.110	1.090	1.120	1,057,000	1,167,670	1.1047	1.100	1.100	1.110	1.090	1.120	1,057,000	1.1047	-0.90%
2024-03-04	1.110	1.110	1.130	1.090	1.190	1,182,000	1,335,215	1.1296	1.110	1.110	1.130	1.090	1.190	1,182,000	1.1296	-6.72%
2024-03-01	1.190	1.190	1.200	1.120	1.220	655,500	783,655	1.1955	1.190	1.190	1.200	1.120	1.220	655,500	1.1955	-4.03%
2024-02-29	1.240	1.220	1.240	1.220	1.260	334,500	413,910	1.2374	1.240	1.220	1.240	1.220	1.260	334,500	1.2374	-0.80%
2024-02-28	1.250	1.240	1.250	1.220	1.300	697,000	879,615	1.2620	1.250	1.240	1.250	1.220	1.300	697,000	1.2620	2.46%
2024-02-27	1.220	1.200	1.220	1.180	1.230	420,751	505,771	1.2021	1.220	1.200	1.220	1.180	1.230	420,751	1.2021	2.52%
2024-02-26	1.190	1.180	1.190	1.180	1.240	462,000	553,025	1.1970	1.190	1.180	1.190	1.180	1.240	462,000	1.1970	0.85%
2024-02-23	1.180	1.180	1.200	1.170	1.200	267,424	319,332	1.1941	1.180	1.180	1.200	1.170	1.200	267,424	1.1941	-1.67%
2024-02-22	1.200	1.190	1.200	1.180	1.220	140,000	167,715	1.1980	1.200	1.190	1.200	1.180	1.220	140,000	1.1980	0.00%
2024-02-21	1.200	1.190	1.200	1.180	1.260	769,500	919,730	1.1952	1.200	1.190	1.200	1.180	1.260	769,500	1.1952	3.45%
2024-02-20	1.160	1.160	1.180	1.150	1.180	169,500	198,750	1.1726	1.160	1.160	1.180	1.150	1.180	169,500	1.1726	-0.85%
2024-02-19	1.170	1.160	1.170	1.140	1.240	285,500	335,365	1.1747	1.170	1.160	1.170	1.140	1.240	285,500	1.1747	-5.65%
2024-02-16	1.240	1.200	1.240	1.160	1.240	667,000	807,185	1.2102	1.240	1.200	1.240	1.160	1.240	667,000	1.2102	5.08%
2024-02-15	1.180	1.170	1.200	1.150	1.180	138,000	161,510	1.1704	1.180	1.170	1.200	1.150	1.180	138,000	1.1704	0.00%
2024-02-14	1.180	1.180	1.200	1.150	1.210	66,500	78,610	1.1821	1.180	1.180	1.200	1.150	1.210	66,500	1.1821	-3.28%
2024-02-09	1.220	1.200	1.220	1.170	1.220	95,000	114,445	1.2047	1.220	1.200	1.220	1.170	1.220	95,000	1.2047	0.00%
2024-02-08	1.220	1.220	1.250	1.210	1.340	170,500	210,907	1.2370	1.220	1.220	1.250	1.210	1.340	170,500	1.2370	-3.94%
2024-02-07	1.270	1.240	1.270	1.200	1.390	259,000	330,085	1.2745	1.270	1.240	1.270	1.200	1.390	259,000	1.2745	-4.51%
2024-02-06	1.330	1.280	1.330	1.220	1.340	274,500	354,095	1.2900	1.330	1.280	1.330	1.220	1.340	274,500	1.2900	7.26%
2024-02-05	1.240	1.210	1.250	1.180	1.260	136,500	164,365	1.2041	1.240	1.210	1.250	1.180	1.260	136,500	1.2041	-1.59%
2024-02-02	1.260	1.230	1.260	1.130	1.280	109,000	131,855	1.2097	1.260	1.230	1.260	1.130	1.280	109,000	1.2097	-1.56%
2024-02-01	1.280	1.260	1.280	1.120	1.340	410,500	520,135	1.2671	1.280	1.260	1.280	1.120	1.340	410,500	1.2671	-0.78%
2024-01-31	1.290	1.240	1.290	1.200	1.280	118,500	147,205	1.2422	1.290	1.240	1.290	1.200	1.280	118,500	1.2422	-0.77%
2024-01-30	1.300	1.280	1.300	1.280	1.410	408,000	541,195	1.3265	1.300	1.280	1.300	1.280	1.410	408,000	1.3265	-5.80%
2024-01-29	1.380	1.370	1.380	1.380	1.540	163,500	232,990	1.4250	1.380	1.370	1.380	1.380	1.540	163,500	1.4250	-6.76%
2024-01-26	1.480	1.380	1.480	1.380	1.540	75,000	109,300	1.4573	1.480	1.380	1.480	1.380	1.540	75,000	1.4573	0.00%
2024-01-25	1.480	1.480	1.550	1.370	1.550	125,000	182,115	1.4569	1.480	1.480	1.550	1.370	1.550	125,000	1.4569	5.71%
2024-01-24	1.400	1.400	1.550	1.400	1.550	73,000	105,160	1.4405	1.400	1.400	1.550	1.400	1.550	73,000	1.4405	-10.83%
2024-01-23	1.570	1.480	1.570	1.340	1.580	270,500	411,005	1.5194	1.570	1.480	1.570	1.340	1.580	270,500	1.5194	20.77%
2024-01-22	1.300	1.300	1.320	1.300	1.580	187,000	253,000	1.3529	1.300	1.300	1.320	1.300	1.580	187,000	1.3529	-7.14%
2024-01-19	1.400	1.400	1.420	1.370	1.500	188,000	265,630	1.4129	1.400	1.400	1.420	1.370	1.500	188,000	1.4129	-9.09%
2024-01-18	1.540	1.430	1.550	1.300	1.550	397,500	545,890	1.3733	1.540	1.430	1.550	1.300	1.550	397,500	1.3733	10.00%
2024-01-17	1.400	1.400	1.420	1.400	1.530	521,500	764,755	1.4665	1.400	1.400	1.420	1.400	1.530	521,500	1.4665	-12.50%
2024-01-16	1.600	1.550	1.560	1.500	1.660	244,000	378,430	1.5509	1.600	1.550	1.560	1.500	1.660	244,000	1.5509	-3.03%
2024-01-15	1.650	1.650	1.720	1.620	1.700	120,000	201,055	1.6755	1.650	1.650	1.720	1.620	1.700	120,000	1.6755	-4.07%
2024-01-12	1.720	1.670	1.720	1.660	1.750	115,000	195,550	1.7004	1.720	1.670	1.720	1.660	1.750	115,000	1.7004	-4.44%
2024-01-11	1.800	1.760	1.850	1.750	1.800	11,000	19,375	1.7614	1.800	1.760	1.850	1.750	1.800	11,000	1.7614	1.12%
2024-01-10	1.780	1.750	1.790	1.720	1.790	27,000	47,785	1.7698	1.780	1.750	1.790	1.720	1.790	27,000	1.7698	1.14%
2024-01-09	1.760	1.740	1.770	1.750	1.830	40,000	71,260	1.7815	1.760	1.740	1.770	1.750	1.830	40,000	1.7815	-3.83%
2024-01-08	1.830	1.800	1.830	1.800	1.860	113,500	206,095	1.8158	1.830	1.800	1.830	1.800	1.860	113,500	1.8158	-1.61%
2024-01-05	1.860	1.860	1.880	1.840	1.860	20,500	37,985	1.8529	1.860	1.860	1.880	1.840	1.860	20,500	1.8529	-2.11%
2024-01-04	1.900	1.890	1.900	1.830	1.900	65,227	121,295	1.8596	1.900	1.890	1.900	1.830	1.900	65,227	1.8596	-0.52%
2024-01-03	1.910	1.870	1.910	1.880	1.960	94,000	180,175	1.9168	1.910	1.870	1.910	1.880	1.960	94,000	1.9168	-4.50%
2024-01-02	2.000	1.970	2.000	1.910	2.000	94,000	182,140	1.9377	2.000	1.970	2.000	1.910	2.000	94,000	1.9377	0.00%
2023-12-29	2.000	1.970	2.000	1.800	2.000	222,500	435,590	1.9577	2.000	1.970	2.000	1.800	2.000	222,500	1.9577	6.38%
2023-12-28	1.880	1.830	1.880	1.730	1.880	202,500	363,815	1.7966	1.880	1.830	1.880	1.730	1.880	202,500	1.7966	5.62%
2023-12-27	1.780	1.780	1.830	1.740	1.850	413,000	743,710	1.8008	1.780	1.780	1.830	1.740	1.850	413,000	1.8008	7.23%
2023-12-22	1.660	1.660	1.680	1.640	1.680	230,500	383,075	1.6619	1.660	1.660	1.680	1.640	1.680	230,500	1.6619	-1.19%
2023-12-21	1.680	1.680	1.690	1.610	1.770	534,000	898,937	1.6834	1.680	1.680	1.690	1.610	1.770	534,000	1.6834	-2.89%
2023-12-20	1.730	1.730	1.740	1.710	1.770	149,500	258,555	1.7295	1.730	1.730	1.740	1.710	1.770	149,500	1.7295	-2.26%
2023-12-19	1.770	1.740	1.770	1.620	1.800	161,970	280,894	1.7342	1.770	1.740	1.770	1.620	1.800	161,970	1.7342	-1.67%
2023-12-18	1.800	1.770	1.800	1.690	1.870	673,000	1,184,010	1.7593	1.800	1.770	1.800	1.690	1.870	673,000	1.7593	-2.70%
2023-12-15	1.850	1.850	1.860	1.840	1.920	319,500	598,330	1.8727	1.850	1.850	1.860	1.840	1.920	319,500	1.8727	-3.65%
2023-12-14	1.920	1.920	1.930	1.900	2.030	221,500	433,035	1.9550	1.920	1.920	1.930	1.900	2.030	221,500	1.9550	-1.54%
2023-12-13	1.950	1.950	1.960	1.950	2.100	869,500	1,777,110	2.0438	1.950	1.950	1.960	1.950	2.100	869,500	2.0438	-7.14%
2023-12-12	2.100	2.100	2.140	2.080	2.170	606,500	1,283,053	2.1155	2.100	2.100	2.140	2.080	2.170	606,500	2.1155	-3.23%
2023-12-11	2.170	2.070	2.170	1.950	2.180	833,500	1,704,553	2.0451	2.170	2.070	2.170	1.950	2.180	833,500	2.0451	0.00%
2023-12-08	2.170	2.100	2.170	1.950	2.170	605,000	1,223,690	2.0226	2.170	2.100	2.170	1.950	2.170	605,000	2.0226	4.33%
2023-12-07	2.080	2.060	2.080	1.910	2.090	728,000	1,472,290	2.0224	2.080	2.060	2.080	1.910	2.090	728,000	2.0224	5.05%
2023-12-06	1.980	1.980	2.010	1.760	2.010	905,000	1,698,350	1.8766	1.980	1.980	2.010	1.760	2.010	905,000	1.8766	2.06%
2023-12-05	1.940	1.940	1.990	1.860	2.200	1,606,500	3,180,870	1.9800	1.940	1.940	1.990	1.860	2.200	1,606,500	1.9800	-12.61%
2023-12-04	2.220	2.160	2.220	2.090	2.250	797,500	1,753,642	2.1989	2.220	2.160	2.220	2.090	2.250	797,500	2.1989	5.71%
2023-12-01	2.100	2.090	2.100	2.000	2.200	1,379,000	2,919,045	2.1168	2.100	2.090	2.100	2.000	2.200	1,379,000	2.1168	1.94%
2023-11-30	2.060	2.050	2.060	1.930	2.150	1,035,500	2,154,355	2.0805	2.060	2.050	2.060	1.930	2.150	1,035,500	2.0805	3.52%
2023-11-29	1.990	1.980	1.990	1.910	2.120	1,699,000	3,414,790	2.0099	1.990	1.980	1.990	1.910	2.120	1,699,000	2.0099	1.53%
2023-11-28	1.960	1.960	1.990	1.770	2.010	2,050,000	3,913,940	1.9092	1.960	1.960	1.990	1.770	2.010	2,050,000	1.9092	11.36%
2023-11-27	1.760	1.760	1.770	1.720	1.780	433,500	761,000	1.7555	1.760	1.760	1.770	1.720	1.780	433,500	1.7555	0.00%
2023-11-24	1.760	1.730	1.760	1.650	1.780	1,055,269	1,825,415	1.7298	1.760	1.730	1.760	1.650	1.780	1,055,269	1.7298	4.14%
2023-11-23	1.690	1.670	1.700	1.580	1.700	279,500	463,550	1.6585	1.690	1.670	1.700	1.580	1.700	279,500	1.6585	5.63%
2023-11-22	1.600	1.600	1.640	1.600	1.740	637,500	1,075,270	1.6867	1.600	1.600	1.640	1.600	1.740	637,500	1.6867	-5.33%
2023-11-21	1.690	1.690	1.710	1.620	1.740	579,000	987,238	1.7051	1.690	1.690	1.710	1.620	1.740	579,000	1.7051	0.00%
2023-11-20	1.690	1.670	1.710	1.560	1.710	491,500	824,900	1.6783	1.690	1.670	1.710	1.560	1.710	491,500	1.6783	5.63%
2023-11-17	1.600	1.570	1.600	1.550	1.630	249,500	401,415	1.6089	1.600	1.570	1.600	1.550	1.630	249,500	1.6089	3.23%
2023-11-16	1.550	1.550	1.580	1.550	1.610	106,000	167,095	1.5764	1.550	1.550	1.580	1.550	1.610	106,000	1.5764	-5.49%
2023-11-15	1.640	1.640	1.670	1.630	1.700	139,500	232,180	1.6644	1.640	1.640	1.670	1.630	1.700	139,500	1.6644	2.50%
2023-11-14	1.600	1.610	1.640	1.560	1.640	229,500	366,530	1.5971	1.600	1.610	1.640	1.560	1.640	229,500	1.5971	0.00%
2023-11-13	1.600	1.600	1.610	1.560	1.670	371,000	594,570	1.6026	1.600	1.600	1.610	1.560	1.670	371,000	1.6026	-4.19%
2023-11-10	1.670	1.670	1.710	1.670	1.710	268,329	454,908	1.6953	1.670	1.670	1.710	1.670	1.710	268,329	1.6953	0.60%
2023-11-09	1.660	1.660	1.690	1.640	1.790	820,139	1,384,837	1.6885	1.660	1.660	1.690	1.640	1.790	820,139	1.6885	-7.78%
2023-11-08	1.800	1.780	1.800	1.770	1.840	265,500	475,310	1.7902	1.800	1.780	1.800	1.770	1.840	265,500	1.7902	0.00%
2023-11-07	1.800	1.800	1.810	1.680	1.820	889,500	1,566,865	1.7615	1.800	1.800	1.810	1.680	1.820	889,500	1.7615	0.56%
2023-11-06	1.790	1.790	1.800	1.620	1.820	2,040,000	3,542,170	1.7364	1.790	1.790	1.800	1.620	1.820	2,040,000	1.7364	15.48%
2023-11-03	1.550	1.550	1.560	1.510	1.590	400,000	619,045	1.5476	1.550	1.550	1.560	1.510	1.590	400,000	1.5476	1.97%
2023-11-02	1.520	1.520	1.530	1.450	1.630	328,000	515,880	1.5728	1.520	1.520	1.530	1.450	1.630	328,000	1.5728	-0.65%
2023-11-01	1.530	1.530	1.550	1.500	1.580	238,500	365,280	1.5316	1.530	1.530	1.550	1.500	1.580	238,500	1.5316	-1.29%
2023-10-31	1.550	1.540	1.550	1.390	1.580	2,054,500	3,133,353	1.5251	1.550	1.540	1.550	1.390	1.580	2,054,500	1.5251	6.16%
2023-10-30	1.460	1.450	1.470	1.260	1.480	3,117,169	4,381,893	1.4057	1.460	1.450	1.470	1.260	1.480	3,117,169	1.4057	15.87%
2023-10-27	1.260	1.260	1.280	1.210	1.300	721,000	902,935	1.2523	1.260	1.260	1.280	1.210	1.300	721,000	1.2523	0.80%
2023-10-26	1.250	1.250	1.270	1.240	1.280	264,596	331,046	1.2511	1.250	1.250	1.270	1.240	1.280	264,596	1.2511	-0.79%
2023-10-25	1.260	1.260	1.290	1.250	1.320	243,000	309,250	1.2726	1.260	1.260	1.290	1.250	1.320	243,000	1.2726	-2.33%
2023-10-24	1.290	1.290	1.310	1.240	1.320	335,000	427,400	1.2758	1.290	1.290	1.310	1.240	1.320	335,000	1.2758	2.38%
2023-10-20	1.260	1.260	1.280	1.220	1.310	272,000	340,215	1.2508	1.260	1.260	1.280	1.220	1.310	272,000	1.2508	-3.82%
2023-10-19	1.310	1.290	1.300	1.230	1.310	141,500	182,555	1.2901	1.310	1.290	1.300	1.230	1.310	141,500	1.2901	3.97%
2023-10-18	1.260	1.250	1.260	1.250	1.280	568,000	714,526	1.2580	1.260	1.250	1.260	1.250	1.280	568,000	1.2580	-4.55%
2023-10-17	1.320	1.280	1.320	1.270	1.320	205,000	266,395	1.2995	1.320	1.280	1.320	1.270	1.320	205,000	1.2995	0.00%
2023-10-16	1.320	1.320	1.330	1.250	1.330	423,500	550,990	1.3010	1.320	1.320	1.330	1.250	1.330	423,500	1.3010	3.13%
2023-10-13	1.280	1.280	1.290	1.280	1.350	343,000	443,980	1.2944	1.280	1.280	1.290	1.280	1.350	343,000	1.2944	-3.03%
2023-10-12	1.320	1.310	1.320	1.230	1.340	1,229,900	1,590,430	1.2931	1.320	1.310	1.320	1.230	1.340	1,229,900	1.2931	9.09%
2023-10-11	1.210	1.200	1.220	1.160	1.260	495,500	606,455	1.2239	1.210	1.200	1.220	1.160	1.260	495,500	1.2239	5.22%
2023-10-10	1.150	1.150	1.160	1.150	1.220	156,500	183,585	1.1731	1.150	1.150	1.160	1.150	1.220	156,500	1.1731	0.88%
2023-10-09	1.140	1.130	1.180	1.130	1.140	2,500	2,840	1.1360	1.140	1.130	1.180	1.130	1.140	2,500	1.1360	0.88%
2023-10-06	1.130	1.130	1.160	1.110	1.150	70,500	79,860	1.1328	1.130	1.130	1.160	1.110	1.150	70,500	1.1328	0.89%
2023-10-05	1.120	1.120	1.150	1.100	1.160	236,000	266,785	1.1304	1.120	1.120	1.150	1.100	1.160	236,000	1.1304	-1.75%
2023-10-04	1.140	1.140	1.180	1.130	1.160	170,500	195,116	1.1444	1.140	1.140	1.180	1.130	1.160	170,500	1.1444	-3.39%
2023-10-03	1.180	1.170	1.180	1.140	1.200	432,500	497,635	1.1506	1.180	1.170	1.180	1.140	1.200	432,500	1.1506	-1.67%
2023-09-29	1.200	1.200	1.230	1.180	1.240	454,500	548,620	1.2071	1.200	1.200	1.230	1.180	1.240	454,500	1.2071	-2.44%
2023-09-28	1.230	1.230	1.280	1.180	1.370	1,543,000	2,008,845	1.3019	1.230	1.230	1.280	1.180	1.370	1,543,000	1.3019	-4.65%
2023-09-27	1.290	1.260	1.270	1.060	1.350	4,891,000	5,820,280	1.1900	1.290	1.260	1.270	1.060	1.350	4,891,000	1.1900	20.56%
2023-09-26	1.070	1.070	1.080	1.070	1.080	58,500	62,832	1.0741	1.070	1.070	1.080	1.070	1.080	58,500	1.0741	0.00%
2023-09-25	1.070	1.070	1.120	1.060	1.100	80,500	87,130	1.0824	1.070	1.070	1.120	1.060	1.100	80,500	1.0824	-0.93%
2023-09-22	1.080	1.070	1.100	1.040	1.110	173,000	187,026	1.0811	1.080	1.070	1.100	1.040	1.110	173,000	1.0811	5.88%
2023-09-21	1.020	1.020	1.050	1.000	1.050	299,431	302,913	1.0116	1.020	1.020	1.050	1.000	1.050	299,431	1.0116	0.00%
2023-09-20	1.020	1.020	1.030	1.010	1.110	496,500	519,615	1.0466	1.020	1.020	1.030	1.010	1.110	496,500	1.0466	-5.56%
2023-09-19	1.080	1.070	1.100	1.060	1.110	294,000	319,446	1.0866	1.080	1.070	1.100	1.060	1.110	294,000	1.0866	-0.92%
2023-09-18	1.090	1.090	1.120	1.090	1.170	640,500	716,740	1.1190	1.090	1.090	1.120	1.090	1.170	640,500	1.1190	-4.39%
2023-09-15	1.140	1.130	1.140	1.140	1.240	7,050,500	8,065,785	1.1440	1.140	1.130	1.140	1.140	1.240	7,050,500	1.1440	-4.20%
2023-09-14	1.190	1.190	1.210	1.190	1.250	143,226	172,448	1.2040	1.190	1.190	1.210	1.190	1.250	143,226	1.2040	-0.83%
2023-09-13	1.200	1.200	1.210	1.190	1.290	334,500	410,270	1.2265	1.200	1.200	1.210	1.190	1.290	334,500	1.2265	-0.83%
2023-09-12	1.210	1.210	1.240	1.210	1.300	262,000	325,900	1.2439	1.210	1.210	1.240	1.210	1.300	262,000	1.2439	-6.20%
2023-09-11	1.290	1.280	1.290	1.270	1.340	565,000	741,620	1.3126	1.290	1.280	1.290	1.270	1.340	565,000	1.3126	0.78%
2023-09-07	1.280	1.260	1.280	1.230	1.290	353,500	441,770	1.2497	1.280	1.260	1.280	1.230	1.290	353,500	1.2497	2.40%
2023-09-06	1.250	1.230	1.250	1.200	1.260	1,555,000	1,896,290	1.2195	1.250	1.230	1.250	1.200	1.260	1,555,000	1.2195	0.00%
2023-09-05	1.250	1.250	1.260	1.230	1.290	467,500	585,763	1.2530	1.250	1.250	1.260	1.230	1.290	467,500	1.2530	-3.10%
2023-09-04	1.290	1.280	1.290	1.210	1.330	603,500	768,395	1.2732	1.290	1.280	1.290	1.210	1.330	603,500	1.2732	6.61%
2023-08-31	1.210	1.210	1.220	1.210	1.330	1,762,000	2,227,202	1.2640	1.210	1.210	1.220	1.210	1.330	1,762,000	1.2640	-9.02%
2023-08-30	1.330	1.310	1.330	1.310	1.360	642,500	857,080	1.3340	1.330	1.310	1.330	1.310	1.360	642,500	1.3340	-1.48%
2023-08-29	1.350	1.330	1.350	1.290	1.370	156,500	208,570	1.3327	1.350	1.330	1.350	1.290	1.370	156,500	1.3327	3.05%
2023-08-28	1.310	1.310	1.320	1.300	1.380	1,356,000	1,782,255	1.3143	1.310	1.310	1.320	1.300	1.380	1,356,000	1.3143	-3.68%
2023-08-25	1.360	1.340	1.400	1.320	1.390	189,500	255,705	1.3494	1.360	1.340	1.400	1.320	1.390	189,500	1.3494	-3.55%
2023-08-24	1.410	1.390	1.410	1.330	1.420	687,500	935,785	1.3611	1.410	1.390	1.410	1.330	1.420	687,500	1.3611	0.71%
2023-08-23	1.400	1.370	1.400	1.360	1.450	356,500	493,655	1.3847	1.400	1.370	1.400	1.360	1.450	356,500	1.3847	-3.45%
2023-08-22	1.450	1.410	1.450	1.370	1.490	544,500	776,850	1.4267	1.450	1.410	1.450	1.370	1.490	544,500	1.4267	5.84%
2023-08-21	1.370	1.370	1.400	1.360	1.450	816,000	1,147,170	1.4058	1.370	1.370	1.400	1.360	1.450	816,000	1.4058	-2.14%
2023-08-18	1.400	1.400	1.420	1.400	1.500	496,500	714,620	1.4393	1.400	1.400	1.420	1.400	1.500	496,500	1.4393	-6.04%
2023-08-17	1.490	1.450	1.490	1.380	1.500	513,000	746,748	1.4556	1.490	1.450	1.490	1.380	1.500	513,000	1.4556	2.76%
2023-08-16	1.450	1.450	1.460	1.430	1.550	384,000	568,850	1.4814	1.450	1.450	1.460	1.430	1.550	384,000	1.4814	-2.68%
2023-08-15	1.490	1.490	1.520	1.420	1.590	1,649,500	2,484,709	1.5063	1.490	1.490	1.520	1.420	1.590	1,649,500	1.5063	-0.67%
2023-08-14	1.500	1.500	1.510	1.330	1.560	2,265,500	3,254,620	1.4366	1.500	1.500	1.510	1.330	1.560	2,265,500	1.4366	11.94%
2023-08-11	1.340	1.340	1.350	1.330	1.460	654,000	899,350	1.3752	1.340	1.340	1.350	1.330	1.460	654,000	1.3752	0.75%
2023-08-10	1.330	1.330	1.340	1.300	1.340	168,000	221,883	1.3207	1.330	1.330	1.340	1.300	1.340	168,000	1.3207	1.53%
2023-08-09	1.310	1.310	1.320	1.300	1.370	792,000	1,049,036	1.3245	1.310	1.310	1.320	1.300	1.370	792,000	1.3245	-0.76%
2023-08-08	1.320	1.320	1.340	1.300	1.400	1,386,500	1,853,884	1.3371	1.320	1.320	1.340	1.300	1.400	1,386,500	1.3371	-1.49%
2023-08-07	1.340	1.340	1.350	1.320	1.390	732,500	989,627	1.3510	1.340	1.340	1.350	1.320	1.390	732,500	1.3510	-2.90%
2023-08-04	1.380	1.380	1.400	1.380	1.410	508,500	708,275	1.3929	1.380	1.380	1.400	1.380	1.410	508,500	1.3929	-0.72%
2023-08-03	1.390	1.390	1.400	1.360	1.410	567,000	786,330	1.3868	1.390	1.390	1.400	1.360	1.410	567,000	1.3868	-0.71%
2023-08-02	1.400	1.400	1.410	1.400	1.510	1,136,500	1,637,845	1.4411	1.400	1.400	1.410	1.400	1.510	1,136,500	1.4411	-10.26%
2023-08-01	1.560	1.530	1.560	1.470	1.600	1,196,500	1,820,465	1.5215	1.560	1.530	1.560	1.470	1.600	1,196,500	1.5215	1.30%
2023-07-31	1.540	1.530	1.550	1.510	1.680	1,796,000	2,844,045	1.5835	1.540	1.530	1.550	1.510	1.680	1,796,000	1.5835	-3.14%
2023-07-28	1.590	1.560	1.590	1.340	1.610	3,252,500	4,865,895	1.4960	1.590	1.560	1.590	1.340	1.610	3,252,500	1.4960	17.78%
2023-07-27	1.350	1.340	1.350	1.330	1.430	1,149,500	1,568,955	1.3649	1.350	1.340	1.350	1.330	1.430	1,149,500	1.3649	-0.74%
2023-07-26	1.360	1.350	1.360	1.320	1.370	775,000	1,037,945	1.3393	1.360	1.350	1.360	1.320	1.370	775,000	1.3393	0.00%
2023-07-25	1.360	1.360	1.370	1.350	1.430	1,061,500	1,455,335	1.3710	1.360	1.360	1.370	1.350	1.430	1,061,500	1.3710	-1.45%
2023-07-24	1.380	1.380	1.410	1.340	1.420	609,000	840,085	1.3794	1.380	1.380	1.410	1.340	1.420	609,000	1.3794	-1.43%
2023-07-21	1.400	1.390	1.400	1.400	1.510	609,000	861,325	1.4143	1.400	1.390	1.400	1.400	1.510	609,000	1.4143	-0.71%
2023-07-20	1.410	1.410	1.420	1.390	1.440	600,000	847,690	1.4128	1.410	1.410	1.420	1.390	1.440	600,000	1.4128	0.00%
2023-07-19	1.410	1.410	1.420	1.400	1.460	1,291,000	1,821,550	1.4110	1.410	1.410	1.420	1.400	1.460	1,291,000	1.4110	-2.76%
2023-07-18	1.450	1.440	1.450	1.420	1.620	1,485,500	2,210,827	1.4883	1.450	1.440	1.450	1.420	1.620	1,485,500	1.4883	-4.61%
2023-07-14	1.520	1.510	1.520	1.520	1.660	731,500	1,137,010	1.5544	1.520	1.510	1.520	1.520	1.660	731,500	1.5544	-3.80%
2023-07-13	1.580	1.550	1.600	1.480	1.590	714,000	1,107,980	1.5518	1.580	1.550	1.600	1.480	1.590	714,000	1.5518	6.76%
2023-07-12	1.480	1.470	1.480	1.360	1.520	601,500	881,480	1.4655	1.480	1.470	1.480	1.360	1.520	601,500	1.4655	-1.33%
2023-07-11	1.500	1.500	1.510	1.470	1.540	640,500	967,285	1.5102	1.500	1.500	1.510	1.470	1.540	640,500	1.5102	0.67%
2023-07-10	1.490	1.450	1.490	1.390	1.510	785,500	1,148,170	1.4617	1.490	1.450	1.490	1.390	1.510	785,500	1.4617	4.93%
2023-07-07	1.420	1.410	1.420	1.380	1.450	705,000	1,001,390	1.4204	1.420	1.410	1.420	1.380	1.450	705,000	1.4204	-1.39%
2023-07-06	1.440	1.440	1.450	1.430	1.570	1,614,000	2,377,215	1.4729	1.440	1.440	1.450	1.430	1.570	1,614,000	1.4729	-9.43%
2023-07-05	1.590	1.590	1.660	1.560	1.700	580,500	926,845	1.5966	1.590	1.590	1.660	1.560	1.700	580,500	1.5966	-5.36%
2023-07-04	1.680	1.660	1.680	1.540	1.730	1,509,500	2,476,505	1.6406	1.680	1.660	1.680	1.540	1.730	1,509,500	1.6406	9.09%
2023-07-03	1.540	1.530	1.550	1.540	1.630	672,000	1,060,325	1.5779	1.540	1.530	1.550	1.540	1.630	672,000	1.5779	-0.65%
2023-06-30	1.550	1.530	1.570	1.500	1.590	1,085,900	1,683,764	1.5506	1.550	1.530	1.570	1.500	1.590	1,085,900	1.5506	3.33%
2023-06-29	1.500	1.490	1.500	1.400	1.500	773,500	1,105,350	1.4290	1.500	1.490	1.500	1.400	1.500	773,500	1.4290	3.45%
2023-06-28	1.450	1.430	1.450	1.370	1.480	1,151,000	1,634,770	1.4203	1.450	1.430	1.450	1.370	1.480	1,151,000	1.4203	0.69%
2023-06-27	1.440	1.420	1.440	1.400	1.450	2,592,501	3,644,881	1.4059	1.440	1.420	1.440	1.400	1.450	2,592,501	1.4059	0.00%
2023-06-26	1.440	1.440	1.450	1.400	1.540	1,161,000	1,697,987	1.4625	1.440	1.440	1.450	1.400	1.540	1,161,000	1.4625	2.86%
2023-06-23	1.400	1.400	1.420	1.360	1.540	2,490,500	3,558,002	1.4286	1.400	1.400	1.420	1.360	1.540	2,490,500	1.4286	-8.50%
2023-06-21	1.530	1.520	1.530	1.520	1.610	1,201,000	1,863,957	1.5520	1.530	1.520	1.530	1.520	1.610	1,201,000	1.5520	-4.38%
2023-06-20	1.600	1.600	1.650	1.550	1.650	1,948,000	3,097,980	1.5903	1.600	1.600	1.650	1.550	1.650	1,948,000	1.5903	-3.61%
2023-06-19	1.660	1.660	1.680	1.630	1.800	1,904,500	3,218,585	1.6900	1.660	1.660	1.680	1.630	1.800	1,904,500	1.6900	-9.29%
2023-06-16	1.830	1.830	1.880	1.810	1.940	2,768,000	5,145,470	1.8589	1.830	1.830	1.880	1.810	1.940	2,768,000	1.8589	0.00%
2023-06-15	1.830	1.830	1.860	1.660	1.890	2,142,500	3,858,420	1.8009	1.830	1.830	1.860	1.660	1.890	2,142,500	1.8009	8.93%
2023-06-14	1.680	1.680	1.700	1.670	1.740	1,352,500	2,301,840	1.7019	1.680	1.680	1.700	1.670	1.740	1,352,500	1.7019	-2.89%
2023-06-13	1.730	1.730	1.770	1.710	1.780	935,000	1,625,197	1.7382	1.730	1.730	1.770	1.710	1.780	935,000	1.7382	-1.14%
2023-06-12	1.750	1.740	1.750	1.710	1.880	982,000	1,721,840	1.7534	1.750	1.740	1.750	1.710	1.880	982,000	1.7534	-3.31%
2023-06-09	1.810	1.790	1.810	1.780	1.840	909,500	1,650,210	1.8144	1.810	1.790	1.810	1.780	1.840	909,500	1.8144	1.69%
2023-06-08	1.780	1.780	1.800	1.760	1.810	1,176,000	2,109,260	1.7936	1.780	1.780	1.800	1.760	1.810	1,176,000	1.7936	-2.73%
2023-06-07	1.830	1.830	1.870	1.820	1.970	860,500	1,595,355	1.8540	1.830	1.830	1.870	1.820	1.970	860,500	1.8540	-3.68%
2023-06-06	1.900	1.900	1.950	1.900	2.000	606,000	1,176,330	1.9411	1.900	1.900	1.950	1.900	2.000	606,000	1.9411	-3.06%
2023-06-05	1.960	1.960	2.000	1.800	2.000	1,367,000	2,624,860	1.9202	1.960	1.960	2.000	1.800	2.000	1,367,000	1.9202	7.10%
2023-06-02	1.830	1.830	1.900	1.830	1.980	1,894,500	3,607,655	1.9043	1.830	1.830	1.900	1.830	1.980	1,894,500	1.9043	1.10%
2023-06-01	1.810	1.800	1.840	1.800	1.990	1,480,500	2,743,700	1.8532	1.810	1.800	1.840	1.800	1.990	1,480,500	1.8532	-2.16%
2023-05-31	1.850	1.850	1.890	1.840	1.920	6,310,000	11,696,570	1.8537	1.850	1.850	1.890	1.840	1.920	6,310,000	1.8537	-5.13%
2023-05-30	1.950	1.910	1.960	1.850	1.960	871,500	1,658,500	1.9030	1.950	1.910	1.960	1.850	1.960	871,500	1.9030	-0.51%
2023-05-29	1.960	1.960	1.990	1.950	2.240	1,090,000	2,161,660	1.9832	1.960	1.960	1.990	1.950	2.240	1,090,000	1.9832	-6.22%
2023-05-25	2.090	2.060	2.090	2.000	2.090	921,000	1,878,260	2.0394	2.090	2.060	2.090	2.000	2.090	921,000	2.0394	0.00%
2023-05-24	2.090	2.090	2.100	2.070	2.230	1,661,727	3,515,480	2.1156	2.090	2.090	2.100	2.070	2.230	1,661,727	2.1156	-1.42%
2023-05-23	2.120	2.120	2.150	2.090	2.250	1,834,000	3,917,975	2.1363	2.120	2.120	2.150	2.090	2.250	1,834,000	2.1363	-4.07%
2023-05-22	2.210	2.190	2.210	2.190	2.270	850,000	1,885,050	2.2177	2.210	2.190	2.210	2.190	2.270	850,000	2.2177	-2.64%
2023-05-19	2.270	2.270	2.300	2.210	2.300	1,137,000	2,568,377	2.2589	2.270	2.270	2.300	2.210	2.300	1,137,000	2.2589	0.44%
2023-05-18	2.260	2.260	2.270	2.220	2.400	1,579,500	3,649,570	2.3106	2.260	2.260	2.270	2.220	2.400	1,579,500	2.3106	-3.83%
2023-05-17	2.350	2.350	2.370	2.250	2.540	1,131,000	2,607,395	2.3054	2.350	2.350	2.370	2.250	2.540	1,131,000	2.3054	-4.47%
2023-05-16	2.460	2.420	2.460	2.340	2.460	396,000	948,390	2.3949	2.460	2.420	2.460	2.340	2.460	396,000	2.3949	2.93%
2023-05-15	2.390	2.340	2.390	2.260	2.490	1,507,500	3,545,182	2.3517	2.390	2.340	2.390	2.260	2.490	1,507,500	2.3517	-2.85%
2023-05-12	2.460	2.460	2.470	2.450	2.660	1,905,500	4,828,505	2.5340	2.460	2.460	2.470	2.450	2.660	1,905,500	2.5340	-6.11%
2023-05-11	2.620	2.600	2.620	2.590	2.730	389,000	1,023,485	2.6311	2.620	2.600	2.620	2.590	2.730	389,000	2.6311	-2.60%
2023-05-10	2.690	2.660	2.690	2.560	2.720	1,140,590	2,986,096	2.6180	2.690	2.660	2.690	2.560	2.720	1,140,590	2.6180	1.13%
2023-05-09	2.660	2.610	2.660	2.610	2.720	389,500	1,035,355	2.6582	2.660	2.610	2.660	2.610	2.720	389,500	2.6582	-1.12%
2023-05-08	2.690	2.660	2.690	2.600	2.700	340,310	904,910	2.6591	2.690	2.660	2.690	2.600	2.700	340,310	2.6591	1.51%
2023-05-05	2.650	2.650	2.680	2.550	2.790	524,600	1,392,551	2.6545	2.650	2.650	2.680	2.550	2.790	524,600	2.6545	1.15%
2023-05-04	2.620	2.620	2.630	2.600	2.660	203,000	531,750	2.6195	2.620	2.620	2.630	2.600	2.660	203,000	2.6195	0.38%
2023-05-03	2.610	2.590	2.630	2.570	2.650	323,500	840,584	2.5984	2.610	2.590	2.630	2.570	2.650	323,500	2.5984	-1.51%
2023-05-02	2.650	2.630	2.650	2.610	2.760	394,000	1,051,485	2.6687	2.650	2.630	2.650	2.610	2.760	394,000	2.6687	-1.85%
2023-04-28	2.700	2.700	2.730	2.660	2.830	347,000	942,805	2.7170	2.700	2.700	2.730	2.660	2.830	347,000	2.7170	0.75%
2023-04-27	2.680	2.680	2.750	2.650	2.960	476,500	1,283,150	2.6929	2.680	2.680	2.750	2.650	2.960	476,500	2.6929	-0.74%
2023-04-26	2.700	2.670	2.700	2.610	2.760	383,000	1,021,195	2.6663	2.700	2.670	2.700	2.610	2.760	383,000	2.6663	3.05%
2023-04-25	2.620	2.620	2.630	2.620	2.740	1,239,500	3,292,145	2.6560	2.620	2.620	2.630	2.620	2.740	1,239,500	2.6560	-5.42%
2023-04-24	2.770	2.730	2.770	2.670	2.800	688,500	1,894,265	2.7513	2.770	2.730	2.770	2.670	2.800	688,500	2.7513	2.21%
2023-04-21	2.710	2.700	2.710	2.680	2.850	1,539,000	4,197,730	2.7276	2.710	2.700	2.710	2.680	2.850	1,539,000	2.7276	-3.21%
2023-04-20	2.800	2.800	2.810	2.800	2.910	711,000	2,010,260	2.8274	2.800	2.800	2.810	2.800	2.910	711,000	2.8274	-4.44%
2023-04-19	2.930	2.900	2.930	2.830	3.000	980,500	2,815,815	2.8718	2.930	2.900	2.930	2.830	3.000	980,500	2.8718	0.34%
2023-04-18	2.920	2.920	2.930	2.850	3.000	861,500	2,519,144	2.9241	2.920	2.920	2.930	2.850	3.000	861,500	2.9241	0.69%
2023-04-17	2.900	2.890	2.900	2.860	3.250	2,341,500	6,941,307	2.9645	2.900	2.890	2.900	2.860	3.250	2,341,500	2.9645	-12.12%
2023-04-14	3.300	3.260	3.300	3.200	3.450	1,581,000	5,263,151	3.3290	3.300	3.260	3.300	3.200	3.450	1,581,000	3.3290	3.12%
2023-04-13	3.200	3.160	3.200	2.960	3.250	1,880,000	5,853,285	3.1134	3.200	3.160	3.200	2.960	3.250	1,880,000	3.1134	3.23%
2023-04-12	3.100	3.100	3.130	3.040	3.150	478,500	1,480,285	3.0936	3.100	3.100	3.130	3.040	3.150	478,500	3.0936	-0.96%
2023-04-11	3.130	3.130	3.150	2.970	3.260	1,293,500	4,094,138	3.1652	3.130	3.130	3.150	2.970	3.260	1,293,500	3.1652	5.74%
2023-04-06	2.960	2.960	2.980	2.820	2.990	659,000	1,926,750	2.9237	2.960	2.960	2.980	2.820	2.990	659,000	2.9237	0.34%
2023-04-04	2.950	2.910	2.940	2.750	2.980	4,582,500	12,996,599	2.8361	2.950	2.910	2.940	2.750	2.980	4,582,500	2.8361	5.36%
2023-04-03	2.800	2.800	2.830	2.740	2.910	1,079,000	3,038,210	2.8158	2.800	2.800	2.830	2.740	2.910	1,079,000	2.8158	-3.78%
2023-03-31	2.910	2.900	2.910	2.670	2.930	1,197,000	3,372,445	2.8174	2.910	2.900	2.910	2.670	2.930	1,197,000	2.8174	1.75%
2023-03-30	2.860	2.860	2.870	2.840	2.940	1,241,000	3,591,777	2.8943	2.860	2.860	2.870	2.840	2.940	1,241,000	2.8943	-0.69%
2023-03-29	2.880	2.880	2.910	2.830	3.130	1,842,500	5,383,130	2.9216	2.880	2.880	2.910	2.830	3.130	1,842,500	2.9216	-7.10%
2023-03-28	3.100	3.070	3.100	3.000	3.120	1,296,000	3,981,774	3.0724	3.100	3.070	3.100	3.000	3.120	1,296,000	3.0724	1.31%
2023-03-27	3.060	3.060	3.100	2.990	3.130	1,399,500	4,271,742	3.0523	3.060	3.060	3.100	2.990	3.130	1,399,500	3.0523	0.66%
2023-03-24	3.040	3.040	3.050	2.990	3.120	581,500	1,772,911	3.0489	3.040	3.040	3.050	2.990	3.120	581,500	3.0489	-1.30%
2023-03-23	3.080	3.040	3.080	2.930	3.100	1,207,000	3,629,051	3.0067	3.080	3.040	3.080	2.930	3.100	1,207,000	3.0067	4.05%
2023-03-22	2.960	2.960	3.010	2.930	3.080	1,764,000	5,284,790	2.9959	2.960	2.960	3.010	2.930	3.080	1,764,000	2.9959	-0.34%
2023-03-21	2.970	2.970	2.990	2.890	3.020	1,307,000	3,894,340	2.9796	2.970	2.970	2.990	2.890	3.020	1,307,000	2.9796	6.07%
2023-03-20	2.800	2.800	2.870	2.790	3.010	1,146,000	3,256,440	2.8416	2.800	2.800	2.870	2.790	3.010	1,146,000	2.8416	-6.98%
2023-03-17	3.010	3.000	3.010	2.950	3.110	560,500	1,680,430	2.9981	3.010	3.000	3.010	2.950	3.110	560,500	2.9981	-0.99%
2023-03-16	3.040	3.040	3.050	2.960	3.190	1,074,500	3,243,979	3.0191	3.040	3.040	3.050	2.960	3.190	1,074,500	3.0191	-3.80%
2023-03-15	3.160	3.100	3.160	3.090	3.230	1,417,000	4,478,050	3.1602	3.160	3.100	3.160	3.090	3.230	1,417,000	3.1602	3.61%
2023-03-14	3.050	3.020	3.050	3.010	3.250	1,191,000	3,709,400	3.1145	3.050	3.020	3.050	3.010	3.250	1,191,000	3.1145	-3.17%
2023-03-13	3.150	3.080	3.150	3.050	3.260	2,322,000	7,250,275	3.1224	3.150	3.080	3.150	3.050	3.260	2,322,000	3.1224	-2.17%
2023-03-10	3.220	3.220	3.230	3.220	3.370	2,982,430	9,743,941	3.2671	3.220	3.220	3.230	3.220	3.370	2,982,430	3.2671	-4.17%
2023-03-09	3.360	3.350	3.360	3.340	3.480	2,226,500	7,549,135	3.3906	3.360	3.350	3.360	3.340	3.480	2,226,500	3.3906	-2.89%
2023-03-08	3.460	3.430	3.460	3.420	3.860	3,458,000	12,188,900	3.5248	3.460	3.430	3.460	3.420	3.860	3,458,000	3.5248	-6.74%
2023-03-07	3.710	3.670	3.710	3.640	3.830	2,016,500	7,502,822	3.7207	3.710	3.670	3.710	3.640	3.830	2,016,500	3.7207	-1.85%
2023-03-06	3.780	3.770	3.780	3.740	4.000	2,186,500	8,322,267	3.8062	3.780	3.770	3.780	3.740	4.000	2,186,500	3.8062	-5.03%
2023-03-03	3.980	3.970	3.980	3.910	4.100	677,000	2,699,722	3.9878	3.980	3.970	3.980	3.910	4.100	677,000	3.9878	-0.25%
2023-03-02	3.990	3.990	4.020	3.980	4.140	1,284,000	5,149,350	4.0104	3.990	3.990	4.020	3.980	4.140	1,284,000	4.0104	-3.16%
2023-03-01	4.120	4.100	4.120	3.930	4.120	916,000	3,693,272	4.0320	4.120	4.100	4.120	3.930	4.120	916,000	4.0320	3.52%
2023-02-28	3.980	3.920	3.980	3.850	4.020	893,000	3,509,741	3.9303	3.980	3.920	3.980	3.850	4.020	893,000	3.9303	1.27%
2023-02-27	3.930	3.920	3.930	3.890	4.020	842,500	3,320,746	3.9415	3.930	3.920	3.930	3.890	4.020	842,500	3.9415	-2.24%
2023-02-24	4.020	4.000	4.020	3.970	4.160	1,251,000	5,043,048	4.0312	4.020	4.000	4.020	3.970	4.160	1,251,000	4.0312	-2.90%
2023-02-23	4.140	4.140	4.150	4.120	4.310	1,032,500	4,317,396	4.1815	4.140	4.140	4.150	4.120	4.310	1,032,500	4.1815	-2.59%
2023-02-22	4.250	4.200	4.260	4.200	4.330	646,500	2,741,950	4.2412	4.250	4.200	4.260	4.200	4.330	646,500	4.2412	-1.62%
2023-02-21	4.320	4.320	4.330	4.310	4.540	747,000	3,284,494	4.3969	4.320	4.320	4.330	4.310	4.540	747,000	4.3969	-3.57%
2023-02-20	4.480	4.480	4.490	4.280	4.480	827,000	3,635,278	4.3957	4.480	4.480	4.490	4.280	4.480	827,000	4.3957	2.28%
2023-02-17	4.380	4.350	4.380	4.320	4.440	351,500	1,536,270	4.3706	4.380	4.350	4.380	4.320	4.440	351,500	4.3706	-0.68%
2023-02-16	4.410	4.360	4.420	4.350	4.620	2,100,000	9,429,289	4.4901	4.410	4.360	4.420	4.350	4.620	2,100,000	4.4901	-0.90%
2023-02-15	4.450	4.440	4.450	4.390	4.790	2,660,000	11,889,561	4.4698	4.450	4.440	4.450	4.390	4.790	2,660,000	4.4698	-5.52%
2023-02-14	4.710	4.690	4.710	4.670	4.890	1,411,500	6,730,560	4.7684	4.710	4.690	4.710	4.670	4.890	1,411,500	4.7684	-4.46%
2023-02-13	4.930	4.880	4.930	4.830	4.970	901,500	4,390,540	4.8703	4.930	4.880	4.930	4.830	4.970	901,500	4.8703	-0.80%
2023-02-10	4.970	4.930	4.970	4.930	5.250	1,761,000	8,813,652	5.0049	4.970	4.930	4.970	4.930	5.250	1,761,000	5.0049	-4.24%
2023-02-09	5.190	5.180	5.200	4.920	5.200	1,919,500	9,684,653	5.0454	5.190	5.180	5.200	4.920	5.200	1,919,500	5.0454	3.80%
2023-02-08	5.000	4.980	5.020	4.920	5.130	964,000	4,798,735	4.9779	5.000	4.980	5.020	4.920	5.130	964,000	4.9779	-0.79%
2023-02-07	5.040	5.040	5.070	4.930	5.140	1,478,000	7,440,186	5.0340	5.040	5.040	5.070	4.930	5.140	1,478,000	5.0340	1.61%
2023-02-06	4.960	4.950	4.960	4.950	5.610	4,646,500	23,564,080	5.0714	4.960	4.950	4.960	4.950	5.610	4,646,500	5.0714	-10.79%
2023-02-03	5.560	5.550	5.560	5.560	6.030	4,026,000	23,260,247	5.7775	5.560	5.550	5.560	5.560	6.030	4,026,000	5.7775	-2.63%
2023-02-02	5.710	5.710	5.730	5.560	6.280	6,327,404	37,302,822	5.8954	5.710	5.710	5.730	5.560	6.280	6,327,404	5.8954	3.63%
2023-02-01	5.510	5.510	5.560	5.070	5.560	2,153,500	11,582,655	5.3785	5.510	5.510	5.560	5.070	5.560	2,153,500	5.3785	6.78%
2023-01-31	5.160	5.090	5.160	4.950	5.270	2,594,000	13,132,200	5.0625	5.160	5.090	5.160	4.950	5.270	2,594,000	5.0625	-0.77%
2023-01-30	5.200	5.200	5.220	5.200	5.670	2,793,500	15,082,335	5.3991	5.200	5.200	5.220	5.200	5.670	2,793,500	5.3991	-5.11%
2023-01-27	5.480	5.460	5.490	5.400	5.760	597,500	3,264,105	5.4629	5.480	5.460	5.490	5.400	5.760	597,500	5.4629	-0.90%
2023-01-26	5.530	5.500	5.530	5.400	5.590	382,500	2,096,245	5.4804	5.530	5.500	5.530	5.400	5.590	382,500	5.4804	4.34%
2023-01-20	5.300	5.300	5.340	5.250	5.600	525,000	2,803,160	5.3394	5.300	5.300	5.340	5.250	5.600	525,000	5.3394	-3.81%
2023-01-19	5.510	5.420	5.510	5.370	5.620	647,000	3,550,145	5.4871	5.510	5.420	5.510	5.370	5.620	647,000	5.4871	2.04%
2023-01-18	5.400	5.370	5.400	5.280	5.630	2,449,500	13,246,470	5.4078	5.400	5.370	5.400	5.280	5.630	2,449,500	5.4078	-3.91%
2023-01-17	5.620	5.580	5.650	5.560	6.070	2,594,500	14,784,360	5.6983	5.620	5.580	5.650	5.560	6.070	2,594,500	5.6983	-7.87%
2023-01-16	6.100	6.070	6.100	5.960	6.500	2,503,577	15,729,002	6.2826	6.100	6.070	6.100	5.960	6.500	2,503,577	6.2826	-1.77%
2023-01-13	6.210	6.210	6.220	5.800	6.400	2,886,000	17,934,515	6.2143	6.210	6.210	6.220	5.800	6.400	2,886,000	6.2143	7.07%
2023-01-12	5.800	5.800	5.840	5.720	6.200	1,227,197	7,196,826	5.8644	5.800	5.800	5.840	5.720	6.200	1,227,197	5.8644	-3.97%
2023-01-11	6.040	6.040	6.070	5.970	6.280	1,768,000	10,804,335	6.1110	6.040	6.040	6.070	5.970	6.280	1,768,000	6.1110	-0.66%
2023-01-10	6.080	6.080	6.110	6.060	6.560	2,241,948	14,038,102	6.2616	6.080	6.080	6.110	6.060	6.560	2,241,948	6.2616	-2.41%
2023-01-09	6.230	6.230	6.250	5.930	6.300	896,275	5,542,838	6.1843	6.230	6.230	6.250	5.930	6.300	896,275	6.1843	4.71%
2023-01-06	5.950	5.950	6.030	5.840	6.270	1,883,727	11,312,237	6.0052	5.950	5.950	6.030	5.840	6.270	1,883,727	6.0052	-2.46%
2023-01-05	6.100	6.060	6.100	5.500	6.220	3,911,545	23,589,399	6.0307	6.100	6.060	6.100	5.500	6.220	3,911,545	6.0307	12.34%
2023-01-04	5.430	5.430	5.460	5.060	5.470	1,853,978	9,848,194	5.3119	5.430	5.430	5.460	5.060	5.470	1,853,978	5.3119	5.44%
2023-01-03	5.150	5.100	5.150	4.910	5.250	657,500	3,332,010	5.0677	5.150	5.100	5.150	4.910	5.250	657,500	5.0677	0.00%
2022-12-30	5.150	5.140	5.150	5.130	5.430	509,000	2,667,445	5.2406	5.150	5.140	5.150	5.130	5.430	509,000	5.2406	-3.92%
2022-12-29	5.360	5.270	5.390	5.130	5.450	679,000	3,583,835	5.2781	5.360	5.270	5.390	5.130	5.450	679,000	5.2781	1.52%
2022-12-28	5.280	5.210	5.280	5.100	5.580	1,927,000	10,278,290	5.3338	5.280	5.210	5.280	5.100	5.580	1,927,000	5.3338	3.94%
2022-12-23	5.080	5.080	5.200	4.690	5.540	8,568,000	44,393,010	5.1813	5.080	5.080	5.200	4.690	5.540	8,568,000	5.1813	8.32%
2022-12-22	4.690	4.690	4.720	4.600	4.820	1,183,136	5,565,025	4.7036	4.690	4.690	4.720	4.600	4.820	1,183,136	4.7036	1.08%
2022-12-21	4.640	4.560	4.640	4.420	4.760	994,000	4,619,275	4.6472	4.640	4.560	4.640	4.420	4.760	994,000	4.6472	3.34%
2022-12-20	4.490	4.470	4.490	4.390	4.680	1,219,000	5,507,465	4.5180	4.490	4.470	4.490	4.390	4.680	1,219,000	4.5180	0.67%
2022-12-19	4.460	4.460	4.500	4.440	4.670	984,500	4,486,550	4.5572	4.460	4.460	4.500	4.440	4.670	984,500	4.5572	-0.89%
2022-12-16	4.500	4.500	4.510	4.450	4.740	1,211,000	5,539,455	4.5743	4.500	4.500	4.510	4.450	4.740	1,211,000	4.5743	-3.23%
2022-12-15	4.650	4.650	4.680	4.600	4.870	955,500	4,454,745	4.6622	4.650	4.650	4.680	4.600	4.870	955,500	4.6622	-4.52%
2022-12-14	4.870	4.830	4.870	4.610	4.980	1,677,000	8,074,267	4.8147	4.870	4.830	4.870	4.610	4.980	1,677,000	4.8147	4.96%
2022-12-13	4.640	4.640	4.680	4.500	4.830	2,405,000	11,294,865	4.6964	4.640	4.640	4.680	4.500	4.830	2,405,000	4.6964	1.31%
2022-12-12	4.580	4.580	4.620	4.580	4.850	1,116,000	5,236,810	4.6925	4.580	4.580	4.620	4.580	4.850	1,116,000	4.6925	-4.18%
2022-12-09	4.780	4.750	4.780	4.640	4.900	2,022,000	9,669,461	4.7821	4.780	4.750	4.780	4.640	4.900	2,022,000	4.7821	0.84%
2022-12-08	4.740	4.740	4.770	4.360	4.850	1,986,500	9,165,330	4.6138	4.740	4.740	4.770	4.360	4.850	1,986,500	4.6138	8.72%
2022-12-07	4.360	4.340	4.360	4.350	4.750	5,757,633	26,421,540	4.5890	4.360	4.340	4.360	4.350	4.750	5,757,633	4.5890	-3.33%
2022-12-06	4.510	4.490	4.510	4.210	4.680	6,882,789	30,790,075	4.4735	4.510	4.490	4.510	4.210	4.680	6,882,789	4.4735	0.67%
2022-12-05	4.480	4.480	4.500	4.140	4.680	3,847,028	16,758,800	4.3563	4.480	4.480	4.500	4.140	4.680	3,847,028	4.3563	9.27%
2022-12-02	4.100	4.100	4.120	3.950	4.190	1,502,528	6,184,617	4.1161	4.100	4.100	4.120	3.950	4.190	1,502,528	4.1161	2.76%
2022-12-01	3.990	3.990	4.030	3.960	4.150	1,109,000	4,471,650	4.0321	3.990	3.990	4.030	3.960	4.150	1,109,000	4.0321	1.01%
2022-11-30	3.950	3.930	3.950	3.850	3.950	1,064,500	4,165,477	3.9131	3.950	3.930	3.950	3.850	3.950	1,064,500	3.9131	1.28%
2022-11-29	3.900	3.900	3.930	3.720	3.950	893,000	3,464,790	3.8799	3.900	3.900	3.930	3.720	3.950	893,000	3.8799	2.09%
2022-11-28	3.820	3.810	3.830	3.610	3.850	537,000	1,982,520	3.6918	3.820	3.810	3.830	3.610	3.850	537,000	3.6918	2.14%
2022-11-25	3.740	3.740	3.810	3.710	3.890	486,000	1,827,105	3.7595	3.740	3.740	3.810	3.710	3.890	486,000	3.7595	-1.84%
2022-11-24	3.810	3.780	3.810	3.760	3.900	747,000	2,856,025	3.8233	3.810	3.780	3.810	3.760	3.900	747,000	3.8233	0.26%
2022-11-23	3.800	3.800	3.810	3.740	3.910	1,405,000	5,357,258	3.8130	3.800	3.800	3.810	3.740	3.910	1,405,000	3.8130	-4.52%
2022-11-22	3.980	3.920	3.980	3.860	4.280	1,211,500	4,812,005	3.9719	3.980	3.920	3.980	3.860	4.280	1,211,500	3.9719	-4.56%
2022-11-21	4.170	4.130	4.170	4.110	4.300	907,000	3,781,730	4.1695	4.170	4.130	4.170	4.110	4.300	907,000	4.1695	-0.95%
2022-11-18	4.210	4.190	4.240	4.180	4.350	996,000	4,242,560	4.2596	4.210	4.190	4.240	4.180	4.350	996,000	4.2596	-0.24%
2022-11-17	4.220	4.160	4.220	4.070	4.260	1,272,500	5,285,736	4.1538	4.220	4.160	4.220	4.070	4.260	1,272,500	4.1538	0.48%
2022-11-16	4.200	4.190	4.200	4.140	4.690	3,319,000	14,786,672	4.4552	4.200	4.190	4.200	4.140	4.690	3,319,000	4.4552	-3.67%
2022-11-15	4.360	4.320	4.360	4.110	4.560	9,679,500	42,519,535	4.3927	4.360	4.320	4.360	4.110	4.560	9,679,500	4.3927	3.32%
2022-11-14	4.220	4.190	4.220	3.790	4.310	4,799,000	19,692,760	4.1035	4.220	4.190	4.220	3.790	4.310	4,799,000	4.1035	13.14%
2022-11-11	3.730	3.710	3.730	3.680	3.850	1,728,500	6,487,035	3.7530	3.730	3.710	3.730	3.680	3.850	1,728,500	3.7530	2.47%
2022-11-10	3.640	3.630	3.640	3.560	3.940	1,532,000	5,701,165	3.7214	3.640	3.630	3.640	3.560	3.940	1,532,000	3.7214	-7.61%
2022-11-09	3.940	3.910	3.940	3.880	4.130	1,300,671	5,160,925	3.9679	3.940	3.910	3.940	3.880	4.130	1,300,671	3.9679	-2.23%
2022-11-08	4.030	4.020	4.030	3.980	4.320	2,333,671	9,503,684	4.0724	4.030	4.020	4.030	3.980	4.320	2,333,671	4.0724	-5.18%
2022-11-07	4.250	4.240	4.250	4.200	4.650	14,189,500	62,164,640	4.3810	4.250	4.240	4.250	4.200	4.650	14,189,500	4.3810	-8.60%
2022-11-04	4.650	4.650	4.660	3.880	4.690	14,713,500	61,039,945	4.1486	4.650	4.650	4.660	3.880	4.690	14,713,500	4.1486	21.73%
2022-11-03	3.820	3.820	3.830	3.670	3.950	1,525,500	5,808,165	3.8074	3.820	3.820	3.830	3.670	3.950	1,525,500	3.8074	-0.78%
2022-11-02	3.850	3.730	3.860	3.590	3.870	937,000	3,542,275	3.7804	3.850	3.730	3.860	3.590	3.870	937,000	3.7804	8.45%
2022-11-01	3.550	3.490	3.550	3.330	3.560	691,121	2,390,413	3.4587	3.550	3.490	3.550	3.330	3.560	691,121	3.4587	6.61%
2022-10-31	3.330	3.300	3.330	3.260	3.510	489,500	1,642,315	3.3551	3.330	3.300	3.330	3.260	3.510	489,500	3.3551	-4.58%
2022-10-28	3.490	3.410	3.490	3.360	3.670	646,500	2,238,204	3.4620	3.490	3.410	3.490	3.360	3.670	646,500	3.4620	-3.59%
2022-10-27	3.620	3.580	3.620	3.570	3.750	607,500	2,214,525	3.6453	3.620	3.580	3.620	3.570	3.750	607,500	3.6453	0.00%
2022-10-26	3.620	3.610	3.650	3.330	3.660	881,500	3,142,550	3.5650	3.620	3.610	3.650	3.330	3.660	881,500	3.5650	7.42%
2022-10-25	3.370	3.320	3.370	3.220	3.450	1,066,500	3,578,925	3.3558	3.370	3.320	3.370	3.220	3.450	1,066,500	3.3558	2.12%
2022-10-24	3.300	3.300	3.330	3.240	3.660	816,500	2,799,910	3.4292	3.300	3.300	3.330	3.240	3.660	816,500	3.4292	-5.44%
2022-10-21	3.490	3.460	3.490	3.380	3.590	537,311	1,862,532	3.4664	3.490	3.460	3.490	3.380	3.590	537,311	3.4664	2.65%
2022-10-20	3.400	3.400	3.440	3.380	3.560	341,500	1,183,445	3.4654	3.400	3.400	3.440	3.380	3.560	341,500	3.4654	-1.73%
2022-10-19	3.460	3.420	3.460	3.390	3.720	979,311	3,437,607	3.5102	3.460	3.420	3.460	3.390	3.720	979,311	3.5102	-3.62%
2022-10-18	3.590	3.580	3.590	3.240	3.600	1,411,000	4,880,420	3.4588	3.590	3.580	3.590	3.240	3.600	1,411,000	3.4588	11.49%
2022-10-17	3.220	3.220	3.260	3.010	3.290	1,170,705	3,718,162	3.1760	3.220	3.220	3.260	3.010	3.290	1,170,705	3.1760	5.92%
2022-10-14	3.040	3.040	3.050	2.920	3.170	1,522,000	4,676,855	3.0728	3.040	3.040	3.050	2.920	3.170	1,522,000	3.0728	4.83%
2022-10-13	2.900	2.900	2.940	2.890	3.080	670,500	1,992,470	2.9716	2.900	2.900	2.940	2.890	3.080	670,500	2.9716	-2.68%
2022-10-12	2.980	2.980	3.040	2.910	3.080	699,500	2,091,285	2.9897	2.980	2.980	3.040	2.910	3.080	699,500	2.9897	-4.18%
2022-10-11	3.110	3.080	3.110	2.970	3.200	853,500	2,608,800	3.0566	3.110	3.080	3.110	2.970	3.200	853,500	3.0566	0.00%
2022-10-10	3.110	3.100	3.110	3.090	3.370	828,000	2,626,845	3.1725	3.110	3.100	3.110	3.090	3.370	828,000	3.1725	-7.72%
2022-10-07	3.370	3.370	3.380	3.250	3.500	100,500	340,270	3.3858	3.370	3.370	3.380	3.250	3.500	100,500	3.3858	-5.87%
2022-10-06	3.580	3.550	3.580	3.460	3.630	237,500	845,405	3.5596	3.580	3.550	3.580	3.460	3.630	237,500	3.5596	2.58%
2022-10-05	3.490	3.470	3.490	3.210	3.510	446,500	1,522,830	3.4106	3.490	3.470	3.490	3.210	3.510	446,500	3.4106	9.40%
2022-10-03	3.190	3.170	3.190	3.150	3.330	525,500	1,696,075	3.2275	3.190	3.170	3.190	3.150	3.330	525,500	3.2275	-7.54%
2022-09-30	3.450	3.370	3.450	3.050	3.460	1,142,500	3,748,210	3.2807	3.450	3.370	3.450	3.050	3.460	1,142,500	3.2807	9.87%
2022-09-29	3.140	3.120	3.140	3.110	3.290	654,000	2,111,695	3.2289	3.140	3.120	3.140	3.110	3.290	654,000	3.2289	-4.56%
2022-09-28	3.290	3.210	3.290	3.180	3.420	1,903,500	6,232,247	3.2741	3.290	3.210	3.290	3.180	3.420	1,903,500	3.2741	-3.80%
2022-09-27	3.420	3.420	3.440	3.160	3.490	2,429,500	8,206,110	3.3777	3.420	3.420	3.440	3.160	3.490	2,429,500	3.3777	5.23%
2022-09-26	3.250	3.230	3.250	3.220	3.330	1,161,500	3,797,865	3.2698	3.250	3.230	3.250	3.220	3.330	1,161,500	3.2698	-0.31%
2022-09-23	3.260	3.240	3.260	3.180	3.400	2,027,000	6,618,460	3.2652	3.260	3.240	3.260	3.180	3.400	2,027,000	3.2652	-3.26%
2022-09-22	3.370	3.360	3.370	3.320	3.420	1,580,500	5,311,600	3.3607	3.370	3.360	3.370	3.320	3.420	1,580,500	3.3607	-2.32%
2022-09-21	3.450	3.420	3.450	3.290	3.530	2,845,500	9,716,819	3.4148	3.450	3.420	3.450	3.290	3.530	2,845,500	3.4148	-2.54%
2022-09-20	3.540	3.530	3.540	3.470	3.660	3,248,500	11,429,187	3.5183	3.540	3.530	3.540	3.470	3.660	3,248,500	3.5183	-2.21%
2022-09-19	3.620	3.590	3.620	3.510	3.770	1,523,000	5,450,355	3.5787	3.620	3.590	3.620	3.510	3.770	1,523,000	3.5787	-2.16%
2022-09-16	3.700	3.690	3.700	3.540	3.880	4,228,000	15,729,710	3.7204	3.700	3.690	3.700	3.540	3.880	4,228,000	3.7204	4.52%
2022-09-15	3.540	3.540	3.580	3.460	3.680	3,707,500	13,164,422	3.5508	3.540	3.540	3.580	3.460	3.680	3,707,500	3.5508	-3.01%
2022-09-14	3.650	3.630	3.650	3.510	5.000	12,585,500	49,643,025	3.9445	3.650	3.630	3.650	3.510	5.000	12,585,500	3.9445	-4.70%
2022-09-13	3.830	3.780	3.830	3.710	3.830	811,500	3,071,609	3.7851	3.830	3.780	3.830	3.710	3.830	811,500	3.7851	1.06%
2022-09-09	3.790	3.790	3.800	3.700	3.830	1,178,500	4,453,592	3.7790	3.790	3.790	3.800	3.700	3.830	1,178,500	3.7790	1.07%
2022-09-08	3.750	3.700	3.750	3.620	3.770	1,219,000	4,529,027	3.7154	3.750	3.700	3.750	3.620	3.770	1,219,000	3.7154	-0.27%
2022-09-07	3.760	3.690	3.760	3.560	3.760	1,571,500	5,788,865	3.6837	3.760	3.690	3.760	3.560	3.760	1,571,500	3.6837	3.30%
2022-09-06	3.640	3.600	3.640	3.520	3.680	2,474,000	8,918,152	3.6048	3.640	3.600	3.640	3.520	3.680	2,474,000	3.6048	0.00%
2022-09-05	3.640	3.620	3.640	3.600	4.230	4,293,250	16,376,523	3.8145	3.640	3.620	3.640	3.600	4.230	4,293,250	3.8145	-13.95%
2022-09-02	4.230	4.230	4.250	4.040	4.480	8,422,198	35,816,922	4.2527	4.230	4.230	4.250	4.040	4.480	8,422,198	4.2527	4.44%
2022-09-01	4.050	3.990	4.050	3.940	4.260	10,617,000	43,900,095	4.1349	4.050	3.990	4.050	3.940	4.260	10,617,000	4.1349	-2.64%
2022-08-31	4.160	4.120	4.160	4.020	4.290	5,126,000	21,300,795	4.1554	4.160	4.120	4.160	4.020	4.290	5,126,000	4.1554	2.46%
2022-08-30	4.060	4.060	4.100	4.020	4.220	951,500	3,899,255	4.0980	4.060	4.060	4.100	4.020	4.220	951,500	4.0980	-1.93%
2022-08-29	4.140	4.090	4.140	4.000	4.160	1,012,000	4,130,435	4.0815	4.140	4.090	4.140	4.000	4.160	1,012,000	4.0815	0.98%
2022-08-26	4.100	4.090	4.100	4.000	4.430	7,332,500	30,575,995	4.1699	4.100	4.090	4.100	4.000	4.430	7,332,500	4.1699	0.24%
2022-08-25	4.090	4.060	4.090	3.880	4.090	1,707,500	6,874,839	4.0263	4.090	4.060	4.090	3.880	4.090	1,707,500	4.0263	2.25%
2022-08-24	4.000	4.000	4.010	3.800	4.280	7,054,500	28,567,915	4.0496	4.000	4.000	4.010	3.800	4.280	7,054,500	4.0496	0.00%
2022-08-23	4.000	4.000	4.040	3.810	4.100	7,774,500	30,916,770	3.9767	4.000	4.000	4.040	3.810	4.100	7,774,500	3.9767	-0.99%
2022-08-22	4.040	4.020	4.040	3.780	4.090	2,913,500	11,388,665	3.9089	4.040	4.020	4.040	3.780	4.090	2,913,500	3.9089	2.80%
2022-08-19	3.930	3.910	3.930	3.820	4.040	4,048,000	15,897,585	3.9273	3.930	3.910	3.930	3.820	4.040	4,048,000	3.9273	0.26%
2022-08-18	3.920	3.910	3.920	3.770	4.090	12,343,660	47,869,167	3.8780	3.920	3.910	3.920	3.770	4.090	12,343,660	3.8780	-2.24%
2022-08-17	4.010	4.010	4.040	4.010	4.180	1,243,500	5,095,775	4.0979	4.010	4.010	4.040	4.010	4.180	1,243,500	4.0979	-1.23%
2022-08-16	4.060	4.020	4.060	3.900	4.590	12,356,500	53,075,105	4.2953	4.060	4.020	4.060	3.900	4.590	12,356,500	4.2953	-10.57%
2022-08-15	4.540	4.510	4.540	4.510	4.720	840,500	3,856,845	4.5888	4.540	4.510	4.540	4.510	4.720	840,500	4.5888	-1.73%
2022-08-12	4.620	4.610	4.620	4.560	4.970	7,578,500	36,469,595	4.8122	4.620	4.610	4.620	4.560	4.970	7,578,500	4.8122	-6.29%
2022-08-11	4.930	4.900	4.930	4.730	4.970	9,095,500	44,040,310	4.8420	4.930	4.900	4.930	4.730	4.970	9,095,500	4.8420	2.07%
2022-08-10	4.830	4.820	4.830	4.500	4.870	5,305,000	24,800,705	4.6750	4.830	4.820	4.830	4.500	4.870	5,305,000	4.6750	0.21%
2022-08-09	4.820	4.800	4.820	4.690	4.910	1,960,000	9,488,400	4.8410	4.820	4.800	4.820	4.690	4.910	1,960,000	4.8410	0.00%
2022-08-08	4.820	4.820	4.840	4.510	4.960	10,592,500	50,824,707	4.7982	4.820	4.820	4.840	4.510	4.960	10,592,500	4.7982	3.21%
2022-08-05	4.670	4.670	4.700	4.640	5.300	14,933,000	73,312,670	4.9094	4.670	4.670	4.700	4.640	5.300	14,933,000	4.9094	-8.25%
2022-08-04	5.090	5.090	5.100	4.940	5.330	10,218,000	52,232,070	5.1118	5.090	5.090	5.100	4.940	5.330	10,218,000	5.1118	-2.49%
2022-08-03	5.220	5.220	5.230	5.180	5.480	2,336,500	12,466,690	5.3356	5.220	5.220	5.230	5.180	5.480	2,336,500	5.3356	-0.95%
2022-08-02	5.270	5.270	5.300	5.050	5.800	2,571,500	13,794,520	5.3644	5.270	5.270	5.300	5.050	5.800	2,571,500	5.3644	-4.36%
2022-08-01	5.510	5.470	5.510	5.000	5.580	6,500,000	34,181,250	5.2587	5.510	5.470	5.510	5.000	5.580	6,500,000	5.2587	6.17%
2022-07-29	5.190	5.200	5.220	5.190	5.440	2,415,000	12,820,150	5.3086	5.190	5.200	5.220	5.190	5.440	2,415,000	5.3086	-3.71%
2022-07-28	5.390	5.390	5.440	5.350	5.850	5,150,500	28,627,795	5.5583	5.390	5.390	5.440	5.350	5.850	5,150,500	5.5583	-0.74%
2022-07-27	5.430	5.410	5.430	5.320	5.590	1,301,000	7,173,065	5.5135	5.430	5.410	5.430	5.320	5.590	1,301,000	5.5135	-0.73%
2022-07-26	5.470	5.380	5.480	5.260	5.590	1,424,500	7,768,805	5.4537	5.470	5.380	5.480	5.260	5.590	1,424,500	5.4537	2.24%
2022-07-25	5.350	5.280	5.350	5.260	5.500	349,500	1,859,410	5.3202	5.350	5.280	5.350	5.260	5.500	349,500	5.3202	-2.73%
2022-07-22	5.500	5.500	5.520	5.500	5.610	274,000	1,516,095	5.5332	5.500	5.500	5.520	5.500	5.610	274,000	5.5332	-1.96%
2022-07-21	5.610	5.600	5.610	5.530	5.740	192,500	1,076,420	5.5918	5.610	5.600	5.610	5.530	5.740	192,500	5.5918	0.00%
2022-07-20	5.610	5.620	5.660	5.590	5.840	165,000	940,335	5.6990	5.610	5.620	5.660	5.590	5.840	165,000	5.6990	0.36%
2022-07-19	5.590	5.590	5.600	5.540	5.830	359,000	2,027,850	5.6486	5.590	5.590	5.600	5.540	5.830	359,000	5.6486	-4.12%
2022-07-18	5.830	5.800	5.830	5.540	5.980	166,016	962,156	5.7956	5.830	5.800	5.830	5.540	5.980	166,016	5.7956	2.28%
2022-07-15	5.700	5.700	5.720	5.700	6.160	517,500	3,039,385	5.8732	5.700	5.700	5.720	5.700	6.160	517,500	5.8732	-7.32%
2022-07-14	6.150	6.110	6.180	6.060	6.360	295,500	1,813,742	6.1379	6.150	6.110	6.180	6.060	6.360	295,500	6.1379	0.16%
2022-07-13	6.140	6.130	6.140	6.100	6.440	387,000	2,443,400	6.3137	6.140	6.130	6.140	6.100	6.440	387,000	6.3137	-3.00%
2022-07-12	6.330	6.330	6.340	6.300	6.770	507,000	3,287,850	6.4849	6.330	6.330	6.340	6.300	6.770	507,000	6.4849	-6.50%
2022-07-11	6.770	6.730	6.780	6.580	6.880	274,500	1,844,795	6.7206	6.770	6.730	6.780	6.580	6.880	274,500	6.7206	1.20%
2022-07-08	6.690	6.690	6.750	6.650	6.780	334,500	2,250,975	6.7294	6.690	6.690	6.750	6.650	6.780	334,500	6.7294	0.60%
2022-07-07	6.650	6.630	6.650	6.440	7.000	526,500	3,482,380	6.6142	6.650	6.630	6.650	6.440	7.000	526,500	6.6142	-1.77%
2022-07-06	6.770	6.750	6.770	6.700	7.060	724,000	4,922,085	6.7985	6.770	6.750	6.770	6.700	7.060	724,000	6.7985	-0.15%
2022-07-05	6.780	6.750	6.780	6.680	7.010	632,000	4,292,495	6.7919	6.780	6.750	6.780	6.680	7.010	632,000	6.7919	-1.74%
2022-07-04	6.900	6.900	6.940	6.830	7.100	475,500	3,322,915	6.9883	6.900	6.900	6.940	6.830	7.100	475,500	6.9883	-2.13%
2022-06-30	7.050	7.040	7.050	6.710	7.300	543,500	3,854,445	7.0919	7.050	7.040	7.050	6.710	7.300	543,500	7.0919	-1.95%
2022-06-29	7.190	7.180	7.200	7.080	7.560	574,000	4,125,350	7.1870	7.190	7.180	7.200	7.080	7.560	574,000	7.1870	-5.27%
2022-06-28	7.590	7.560	7.590	7.350	7.620	451,000	3,394,625	7.5269	7.590	7.560	7.590	7.350	7.620	451,000	7.5269	1.34%
2022-06-27	7.490	7.490	7.500	7.190	7.550	1,702,000	12,612,510	7.4104	7.490	7.490	7.500	7.190	7.550	1,702,000	7.4104	4.17%
2022-06-24	7.190	7.170	7.190	6.980	7.200	1,232,500	8,796,956	7.1375	7.190	7.170	7.190	6.980	7.200	1,232,500	7.1375	2.57%
2022-06-23	7.010	7.000	7.010	6.840	7.110	537,000	3,757,515	6.9972	7.010	7.000	7.010	6.840	7.110	537,000	6.9972	1.15%
2022-06-22	6.930	6.890	6.930	6.820	7.210	574,500	4,039,512	7.0314	6.930	6.890	6.930	6.820	7.210	574,500	7.0314	-0.43%
2022-06-21	6.960	6.960	6.970	6.700	7.040	785,000	5,452,870	6.9463	6.960	6.960	6.970	6.700	7.040	785,000	6.9463	2.65%
2022-06-20	6.780	6.740	6.790	6.620	6.910	549,000	3,699,165	6.7380	6.780	6.740	6.790	6.620	6.910	549,000	6.7380	-0.29%
2022-06-17	6.800	6.760	6.800	6.650	6.970	691,500	4,678,860	6.7662	6.800	6.760	6.800	6.650	6.970	691,500	6.7662	-2.30%
2022-06-16	6.960	6.940	6.960	6.880	7.260	290,000	2,036,520	7.0225	6.960	6.940	6.960	6.880	7.260	290,000	7.0225	-2.66%
2022-06-15	7.150	7.070	7.150	6.920	7.180	592,603	4,181,033	7.0554	7.150	7.070	7.150	6.920	7.180	592,603	7.0554	2.44%
2022-06-14	6.980	6.910	6.980	6.720	6.980	218,603	1,499,120	6.8577	6.980	6.910	6.980	6.720	6.980	218,603	6.8577	-0.85%
2022-06-13	7.040	6.800	7.060	6.720	7.090	430,500	2,982,480	6.9279	7.040	6.800	7.060	6.720	7.090	430,500	6.9279	-2.22%
2022-06-10	7.200	7.150	7.200	6.650	7.200	921,500	6,501,080	7.0549	7.200	7.150	7.200	6.650	7.200	921,500	7.0549	4.05%
2022-06-09	6.920	6.920	6.940	6.740	7.270	518,000	3,581,230	6.9136	6.920	6.920	6.940	6.740	7.270	518,000	6.9136	-3.49%
2022-06-08	7.170	7.110	7.170	7.000	7.350	821,000	5,894,560	7.1797	7.170	7.110	7.170	7.000	7.350	821,000	7.1797	-0.14%
2022-06-07	7.180	7.120	7.180	7.030	7.270	513,500	3,680,125	7.1667	7.180	7.120	7.180	7.030	7.270	513,500	7.1667	2.13%
2022-06-06	7.030	7.020	7.030	6.550	7.030	296,500	2,048,405	6.9086	7.030	7.020	7.030	6.550	7.030	296,500	6.9086	7.16%
2022-06-02	6.560	6.540	6.560	6.530	6.960	288,000	1,928,162	6.6950	6.560	6.540	6.560	6.530	6.960	288,000	6.6950	-6.69%
2022-06-01	7.030	6.960	7.030	6.970	7.240	134,500	948,160	7.0495	7.030	6.960	7.030	6.970	7.240	134,500	7.0495	-1.54%
2022-05-31	7.140	7.130	7.140	6.970	7.210	2,031,500	14,502,074	7.1386	7.140	7.130	7.140	6.970	7.210	2,031,500	7.1386	0.56%
2022-05-30	7.100	7.020	7.100	7.000	7.310	285,500	2,030,670	7.1127	7.100	7.020	7.100	7.000	7.310	285,500	7.1127	-1.66%
2022-05-27	7.220	7.180	7.220	6.760	7.270	618,500	4,376,725	7.0764	7.220	7.180	7.220	6.760	7.270	618,500	7.0764	4.64%
2022-05-26	6.900	6.850	6.910	6.700	6.940	283,500	1,942,895	6.8532	6.900	6.850	6.910	6.700	6.940	283,500	6.8532	2.37%
2022-05-25	6.740	6.730	6.740	6.680	6.930	274,500	1,860,570	6.7780	6.740	6.730	6.740	6.680	6.930	274,500	6.7780	-2.32%
2022-05-24	6.900	6.800	6.900	6.570	6.900	444,000	3,000,915	6.7588	6.900	6.800	6.900	6.570	6.900	444,000	6.7588	2.68%
2022-05-23	6.720	6.560	6.720	6.570	6.960	1,179,500	7,919,977	6.7147	6.720	6.560	6.720	6.570	6.960	1,179,500	6.7147	-0.74%
2022-05-20	6.770	6.760	6.790	6.770	6.990	473,500	3,257,037	6.8786	6.770	6.760	6.790	6.770	6.990	473,500	6.8786	-0.59%
2022-05-19	6.810	6.810	6.830	6.580	6.880	223,000	1,502,995	6.7399	6.810	6.810	6.830	6.580	6.880	223,000	6.7399	1.04%
2022-05-18	6.740	6.730	6.790	6.600	6.850	677,000	4,530,900	6.6926	6.740	6.730	6.790	6.600	6.850	677,000	6.6926	-1.32%
2022-05-17	6.830	6.760	6.830	6.620	6.890	553,000	3,752,495	6.7857	6.830	6.760	6.830	6.620	6.890	553,000	6.7857	3.17%
2022-05-16	6.620	6.610	6.620	6.400	6.620	1,048,000	6,794,715	6.4835	6.620	6.610	6.620	6.400	6.620	1,048,000	6.4835	4.09%
2022-05-13	6.360	6.320	6.360	6.010	6.370	1,147,500	7,162,476	6.2418	6.360	6.320	6.360	6.010	6.370	1,147,500	6.2418	6.35%
2022-05-12	5.980	5.930	5.980	5.840	6.120	1,689,500	9,990,330	5.9132	5.980	5.930	5.980	5.840	6.120	1,689,500	5.9132	-0.33%
2022-05-11	6.000	6.000	6.090	5.920	6.110	701,000	4,240,950	6.0499	6.000	6.000	6.090	5.920	6.110	701,000	6.0499	1.35%
2022-05-10	5.920	5.920	5.930	5.590	6.080	4,204,500	24,515,215	5.8307	5.920	5.920	5.930	5.590	6.080	4,204,500	5.8307	-0.34%
2022-05-06	5.940	5.920	5.940	5.910	6.400	2,484,208	15,421,249	6.2077	5.940	5.920	5.940	5.910	6.400	2,484,208	6.2077	-4.96%
2022-05-05	6.250	6.230	6.250	5.990	6.370	3,674,000	22,655,335	6.1664	6.250	6.230	6.250	5.990	6.370	3,674,000	6.1664	1.63%
2022-05-04	6.150	6.100	6.150	6.030	6.490	2,508,500	15,552,970	6.2001	6.150	6.100	6.150	6.030	6.490	2,508,500	6.2001	-2.23%
2022-05-03	6.290	6.280	6.290	6.180	6.300	513,500	3,207,805	6.2469	6.290	6.280	6.290	6.180	6.300	513,500	6.2469	1.78%
2022-04-29	6.180	6.150	6.180	6.070	6.350	393,500	2,419,395	6.1484	6.180	6.150	6.180	6.070	6.350	393,500	6.1484	0.65%
2022-04-28	6.140	6.080	6.140	5.930	6.150	420,500	2,531,180	6.0195	6.140	6.080	6.140	5.930	6.150	420,500	6.0195	0.49%
2022-04-27	6.110	6.110	6.120	5.710	6.240	985,000	5,928,930	6.0192	6.110	6.110	6.120	5.710	6.240	985,000	6.0192	3.04%
2022-04-26	5.930	5.900	5.930	5.820	6.200	1,556,500	9,352,865	6.0089	5.930	5.900	5.930	5.820	6.200	1,556,500	6.0089	-1.00%
2022-04-25	5.990	5.920	5.990	5.880	6.130	2,101,500	12,570,280	5.9816	5.990	5.920	5.990	5.880	6.130	2,101,500	5.9816	-3.07%
2022-04-22	6.180	6.100	6.180	5.830	6.400	2,100,000	12,765,865	6.0790	6.180	6.100	6.180	5.830	6.400	2,100,000	6.0790	0.98%
2022-04-21	6.120	6.120	6.130	5.980	6.610	2,649,000	16,655,655	6.2875	6.120	6.120	6.130	5.980	6.610	2,649,000	6.2875	-5.12%
2022-04-20	6.450	6.440	6.450	6.360	6.860	4,454,500	29,586,715	6.6420	6.450	6.440	6.450	6.360	6.860	4,454,500	6.6420	-4.59%
2022-04-19	6.760	6.750	6.780	6.760	7.800	5,479,000	39,370,210	7.1857	6.760	6.750	6.780	6.760	7.800	5,479,000	7.1857	-11.63%
2022-04-14	7.650	7.650	7.660	6.820	7.690	7,174,000	51,890,240	7.2331	7.650	7.650	7.660	6.820	7.690	7,174,000	7.2331	8.97%
2022-04-13	7.020	7.020	7.030	6.990	8.410	8,527,500	65,497,800	7.6808	7.020	7.020	7.030	6.990	8.410	8,527,500	7.6808	-14.18%
2022-04-12	8.180	8.100	8.180	6.810	8.280	5,858,864	42,882,435	7.3192	8.180	8.100	8.180	6.810	8.280	5,858,864	7.3192	15.70%
2022-04-11	7.070	7.010	7.080	6.780	7.470	3,720,500	26,437,195	7.1058	7.070	7.010	7.080	6.780	7.470	3,720,500	7.1058	-1.81%
2022-04-08	7.200	7.190	7.200	6.700	7.270	2,709,000	18,728,545	6.9135	7.200	7.190	7.200	6.700	7.270	2,709,000	6.9135	5.42%
2022-04-07	6.830	6.830	6.880	6.830	7.590	1,796,500	12,562,885	6.9930	6.830	6.830	6.880	6.830	7.590	1,796,500	6.9930	-5.14%
2022-04-06	7.200	7.200	7.260	6.880	7.950	7,203,120	52,250,873	7.2539	7.200	7.200	7.260	6.880	7.950	7,203,120	7.2539	1.55%
2022-04-04	7.090	7.060	7.090	6.560	7.150	3,639,000	25,192,615	6.9229	7.090	7.060	7.090	6.560	7.150	3,639,000	6.9229	5.19%
2022-04-01	6.740	6.660	6.740	6.370	6.800	749,000	4,892,622	6.5322	6.740	6.660	6.740	6.370	6.800	749,000	6.5322	1.20%
2022-03-31	6.660	6.610	6.660	6.440	7.180	1,139,319	7,572,663	6.6467	6.660	6.610	6.660	6.440	7.180	1,139,319	6.6467	-6.33%
2022-03-30	7.110	7.070	7.110	6.700	7.600	12,495,215	88,087,299	7.0497	7.110	7.070	7.110	6.700	7.600	12,495,215	7.0497	0.28%
2022-03-29	7.090	7.080	7.090	6.600	7.300	5,870,000	41,372,630	7.0481	7.090	7.080	7.090	6.600	7.300	5,870,000	7.0481	0.85%
2022-03-28	7.030	7.000	7.030	6.670	7.180	3,352,000	23,478,325	7.0043	7.030	7.000	7.030	6.670	7.180	3,352,000	7.0043	-1.95%
2022-03-25	7.170	7.150	7.180	6.810	7.520	2,671,000	19,192,620	7.1856	7.170	7.150	7.180	6.810	7.520	2,671,000	7.1856	0.42%
2022-03-24	7.140	7.130	7.140	6.630	7.270	1,461,000	10,218,655	6.9943	7.140	7.130	7.140	6.630	7.270	1,461,000	6.9943	7.53%
2022-03-23	6.640	6.600	6.640	6.400	6.760	642,000	4,244,630	6.6116	6.640	6.600	6.640	6.400	6.760	642,000	6.6116	3.27%
2022-03-22	6.430	6.390	6.430	6.020	6.490	1,803,000	11,327,477	6.2826	6.430	6.390	6.430	6.020	6.490	1,803,000	6.2826	5.41%
2022-03-21	6.100	6.040	6.100	5.990	6.470	1,032,500	6,346,638	6.1469	6.100	6.040	6.100	5.990	6.470	1,032,500	6.1469	-3.63%
2022-03-18	6.330	6.240	6.330	5.880	6.330	1,227,000	7,530,330	6.1372	6.330	6.240	6.330	5.880	6.330	1,227,000	6.1372	3.77%
2022-03-17	6.100	6.100	6.130	5.680	6.360	1,732,000	10,464,375	6.0418	6.100	6.100	6.130	5.680	6.360	1,732,000	6.0418	8.93%
2022-03-16	5.600	5.520	5.600	5.180	5.790	3,764,000	20,310,907	5.3961	5.600	5.520	5.600	5.180	5.790	3,764,000	5.3961	7.69%
2022-03-15	5.200	5.200	5.220	5.180	5.790	3,247,500	17,887,285	5.5080	5.200	5.200	5.220	5.180	5.790	3,247,500	5.5080	-5.45%
2022-03-14	5.500	5.470	5.530	5.450	5.930	1,865,500	10,567,665	5.6648	5.500	5.470	5.530	5.450	5.930	1,865,500	5.6648	-4.01%
2022-03-11	5.730	5.730	5.830	5.450	5.950	1,480,000	8,462,355	5.7178	5.730	5.730	5.830	5.450	5.950	1,480,000	5.7178	2.69%
2022-03-10	5.580	5.540	5.580	5.270	5.690	648,500	3,560,922	5.4910	5.580	5.540	5.580	5.270	5.690	648,500	5.4910	3.33%
2022-03-09	5.400	5.320	5.400	5.170	5.700	1,788,000	9,620,605	5.3807	5.400	5.320	5.400	5.170	5.700	1,788,000	5.3807	-1.82%
2022-03-08	5.500	5.470	5.500	5.460	5.880	1,095,000	6,130,690	5.5988	5.500	5.470	5.500	5.460	5.880	1,095,000	5.5988	-4.68%
2022-03-07	5.770	5.680	5.770	5.570	6.290	1,041,000	5,964,020	5.7291	5.770	5.680	5.770	5.570	6.290	1,041,000	5.7291	-3.03%
2022-03-04	5.950	5.870	5.950	5.560	6.000	794,000	4,671,345	5.8833	5.950	5.870	5.950	5.560	6.000	794,000	5.8833	-2.46%
2022-03-03	6.100	6.050	6.100	6.030	6.660	496,000	3,067,975	6.1854	6.100	6.050	6.100	6.030	6.660	496,000	6.1854	-4.84%
2022-03-02	6.410	6.410	6.490	6.230	6.710	976,000	6,295,032	6.4498	6.410	6.410	6.490	6.230	6.710	976,000	6.4498	3.05%
2022-03-01	6.220	6.200	6.220	5.810	6.250	534,500	3,265,567	6.1096	6.220	6.200	6.220	5.810	6.250	534,500	6.1096	6.14%
2022-02-28	5.860	5.860	5.880	5.660	5.930	416,500	2,432,722	5.8409	5.860	5.860	5.880	5.660	5.930	416,500	5.8409	0.00%
2022-02-25	5.860	5.800	5.860	5.780	5.960	336,000	1,964,930	5.8480	5.860	5.800	5.860	5.780	5.960	336,000	5.8480	0.17%
2022-02-24	5.850	5.830	5.850	5.600	6.000	779,500	4,495,082	5.7666	5.850	5.830	5.850	5.600	6.000	779,500	5.7666	-1.02%
2022-02-23	5.910	5.910	5.990	5.840	6.170	494,500	2,931,398	5.9280	5.910	5.910	5.990	5.840	6.170	494,500	5.9280	0.17%
2022-02-22	5.900	5.890	5.900	5.820	6.050	503,000	2,954,190	5.8731	5.900	5.890	5.900	5.820	6.050	503,000	5.8731	-1.83%
2022-02-21	6.010	5.990	6.020	5.960	6.110	336,000	2,024,220	6.0245	6.010	5.990	6.020	5.960	6.110	336,000	6.0245	-1.80%
2022-02-18	6.120	6.060	6.120	6.050	6.350	309,500	1,909,740	6.1704	6.120	6.060	6.120	6.050	6.350	309,500	6.1704	-3.62%
2022-02-17	6.350	6.310	6.350	6.230	6.370	200,000	1,261,122	6.3056	6.350	6.310	6.350	6.230	6.370	200,000	6.3056	2.58%
2022-02-16	6.190	6.180	6.200	6.000	6.240	347,000	2,134,720	6.1519	6.190	6.180	6.200	6.000	6.240	347,000	6.1519	2.48%
2022-02-15	6.040	6.000	6.040	5.910	6.080	401,000	2,403,545	5.9939	6.040	6.000	6.040	5.910	6.080	401,000	5.9939	1.00%
2022-02-14	5.980	5.950	5.990	5.890	6.520	672,000	4,015,055	5.9748	5.980	5.950	5.990	5.890	6.520	672,000	5.9748	-2.61%
2022-02-11	6.140	6.080	6.140	5.960	6.680	1,003,000	6,117,105	6.0988	6.140	6.080	6.140	5.960	6.680	1,003,000	6.0988	-1.92%
2022-02-10	6.260	6.210	6.260	6.160	6.410	680,000	4,263,337	6.2696	6.260	6.210	6.260	6.160	6.410	680,000	6.2696	-0.16%
2022-02-09	6.270	6.240	6.270	6.210	6.400	885,500	5,568,315	6.2883	6.270	6.240	6.270	6.210	6.400	885,500	6.2883	-1.72%
2022-02-08	6.380	6.370	6.420	6.030	6.480	2,809,500	17,528,810	6.2391	6.380	6.370	6.420	6.030	6.480	2,809,500	6.2391	2.74%
2022-02-07	6.210	6.210	6.250	5.890	6.310	2,764,000	16,927,765	6.1244	6.210	6.210	6.250	5.890	6.310	2,764,000	6.1244	4.90%
2022-02-04	5.920	5.920	5.930	5.860	6.350	827,500	4,947,531	5.9789	5.920	5.920	5.930	5.860	6.350	827,500	5.9789	-2.79%
2022-01-31	6.090	6.010	6.090	5.870	6.390	374,500	2,259,847	6.0343	6.090	6.010	6.090	5.870	6.390	374,500	6.0343	0.66%
2022-01-28	6.050	6.010	6.060	5.410	6.200	2,332,000	13,759,310	5.9002	6.050	6.010	6.060	5.410	6.200	2,332,000	5.9002	5.77%
2022-01-27	5.720	5.700	5.720	5.550	6.370	3,031,800	17,815,923	5.8764	5.720	5.700	5.720	5.550	6.370	3,031,800	5.8764	-14.24%
2022-01-26	6.670	6.670	6.710	6.320	6.950	3,267,500	21,769,287	6.6624	6.670	6.670	6.710	6.320	6.950	3,267,500	6.6624	3.09%
2022-01-25	6.470	6.470	6.660	6.450	7.480	3,246,300	22,208,171	6.8411	6.470	6.470	6.660	6.450	7.480	3,246,300	6.8411	-13.39%
2022-01-24	7.470	7.450	7.520	7.430	8.220	2,121,000	16,730,782	7.8882	7.470	7.450	7.520	7.430	8.220	2,121,000	7.8882	-9.67%
2022-01-21	8.270	8.220	8.270	8.180	8.380	337,500	2,778,762	8.2334	8.270	8.220	8.270	8.180	8.380	337,500	8.2334	-1.31%
2022-01-20	8.380	8.280	8.380	8.190	8.660	784,500	6,550,957	8.3505	8.380	8.280	8.380	8.190	8.660	784,500	8.3505	-1.87%
2022-01-19	8.540	8.500	8.540	8.500	9.020	855,500	7,411,535	8.6634	8.540	8.500	8.540	8.500	9.020	855,500	8.6634	-5.53%
2022-01-18	9.040	8.980	9.040	8.980	9.130	322,035	2,905,341	9.0218	9.040	8.980	9.040	8.980	9.130	322,035	9.0218	0.22%
2022-01-17	9.020	9.020	9.050	9.020	9.170	371,500	3,367,842	9.0655	9.020	9.020	9.050	9.020	9.170	371,500	9.0655	-3.32%
2022-01-14	9.330	9.290	9.340	9.160	9.380	338,500	3,146,690	9.2960	9.330	9.290	9.340	9.160	9.380	338,500	9.2960	1.74%
2022-01-13	9.170	9.140	9.170	9.070	9.440	435,500	4,007,440	9.2019	9.170	9.140	9.170	9.070	9.440	435,500	9.2019	-3.07%
2022-01-12	9.460	9.450	9.460	9.180	9.510	421,377	3,939,232	9.3485	9.460	9.450	9.460	9.180	9.510	421,377	9.3485	2.16%
2022-01-11	9.260	9.250	9.280	9.020	9.330	365,000	3,352,095	9.1838	9.260	9.250	9.280	9.020	9.330	365,000	9.1838	2.66%
2022-01-10	9.020	9.020	9.050	9.020	9.250	1,182,500	10,785,570	9.1210	9.020	9.020	9.050	9.020	9.250	1,182,500	9.1210	-0.77%
2022-01-07	9.090	9.090	9.100	9.080	9.350	488,500	4,454,862	9.1195	9.090	9.090	9.100	9.080	9.350	488,500	9.1195	-1.20%
2022-01-06	9.200	9.190	9.200	9.020	9.290	483,500	4,421,465	9.1447	9.200	9.190	9.200	9.020	9.290	483,500	9.1447	-1.39%
2022-01-05	9.330	9.290	9.330	9.170	9.750	598,500	5,546,955	9.2681	9.330	9.290	9.330	9.170	9.750	598,500	9.2681	-2.61%
2022-01-04	9.580	9.520	9.580	9.410	9.820	963,000	9,196,920	9.5503	9.580	9.520	9.580	9.410	9.820	963,000	9.5503	-1.84%
2022-01-03	9.760	9.720	9.760	9.700	10.00	129,500	1,265,310	9.7707	9.760	9.720	9.760	9.700	10.00	129,500	9.7707	-0.51%
2021-12-31	9.810	9.800	9.830	9.670	9.960	326,500	3,217,840	9.8556	9.810	9.800	9.830	9.670	9.960	326,500	9.8556	0.93%
2021-12-30	9.720	9.690	9.720	9.570	9.860	333,000	3,222,285	9.6765	9.720	9.690	9.720	9.570	9.860	333,000	9.6765	1.25%
2021-12-29	9.600	9.550	9.610	9.560	9.750	108,000	1,040,240	9.6319	9.600	9.550	9.610	9.560	9.750	108,000	9.6319	-1.54%
2021-12-28	9.750	9.750	9.780	9.560	9.840	344,500	3,355,582	9.7404	9.750	9.750	9.780	9.560	9.840	344,500	9.7404	1.04%
2021-12-24	9.650	9.590	9.650	9.550	9.650	65,000	623,075	9.5858	9.650	9.590	9.650	9.550	9.650	65,000	9.5858	0.52%
2021-12-23	9.600	9.570	9.600	9.570	9.720	96,500	929,380	9.6309	9.600	9.570	9.600	9.570	9.720	96,500	9.6309	0.00%
2021-12-22	9.600	9.560	9.600	9.500	9.690	335,500	3,214,340	9.5807	9.600	9.560	9.600	9.500	9.690	335,500	9.5807	-0.31%
2021-12-21	9.630	9.630	9.650	9.500	9.780	543,500	5,225,890	9.6153	9.630	9.630	9.650	9.500	9.780	543,500	9.6153	-0.31%
2021-12-20	9.660	9.660	9.670	9.630	10.28	904,500	8,882,910	9.8208	9.660	9.660	9.670	9.630	10.28	904,500	9.8208	-4.36%
2021-12-17	10.10	10.10	10.18	10.10	11.12	1,865,000	19,893,052	10.667	10.10	10.10	10.18	10.10	11.12	1,865,000	10.667	-2.88%
2021-12-16	10.40	10.34	10.40	10.08	10.44	1,135,000	11,570,964	10.195	10.40	10.34	10.40	10.08	10.44	1,135,000	10.195	1.76%
2021-12-15	10.22	10.20	10.22	10.16	10.76	709,007	7,350,648	10.368	10.22	10.20	10.22	10.16	10.76	709,007	10.368	-0.58%
2021-12-14	10.28	10.26	10.28	10.28	10.76	490,000	5,079,160	10.366	10.28	10.26	10.28	10.28	10.76	490,000	10.366	-1.53%
2021-12-13	10.44	10.42	10.46	10.44	11.02	589,000	6,410,380	10.883	10.44	10.42	10.46	10.44	11.02	589,000	10.883	-0.38%
2021-12-10	10.48	10.44	10.48	10.38	10.60	575,000	6,020,470	10.470	10.48	10.44	10.48	10.38	10.60	575,000	10.470	-0.19%
2021-12-09	10.50	10.50	10.58	10.50	10.70	202,000	2,135,135	10.570	10.50	10.50	10.58	10.50	10.70	202,000	10.570	0.96%
2021-12-08	10.40	10.38	10.40	10.40	10.54	575,000	5,998,645	10.432	10.40	10.38	10.40	10.40	10.54	575,000	10.432	-0.57%
2021-12-07	10.46	10.46	10.48	10.40	10.66	786,500	8,246,480	10.485	10.46	10.46	10.48	10.40	10.66	786,500	10.485	-0.76%
2021-12-06	10.54	10.52	10.56	10.48	10.84	841,244	8,916,794	10.600	10.54	10.52	10.56	10.48	10.84	841,244	10.600	-2.04%
2021-12-03	10.76	10.76	10.80	10.66	10.94	668,500	7,218,650	10.798	10.76	10.76	10.80	10.66	10.94	668,500	10.798	-1.82%
2021-12-02	10.96	10.92	10.96	10.74	11.10	604,000	6,624,280	10.967	10.96	10.92	10.96	10.74	11.10	604,000	10.967	-0.72%
2021-12-01	11.04	11.02	11.04	10.96	11.92	1,074,782	12,150,754	11.305	11.04	11.02	11.04	10.96	11.92	1,074,782	11.305	-6.12%
2021-11-30	11.76	11.74	11.76	11.76	12.26	4,762,045	56,426,549	11.849	11.76	11.74	11.76	11.76	12.26	4,762,045	11.849	-3.45%
2021-11-29	12.18	12.16	12.18	12.06	12.40	906,500	11,062,230	12.203	12.18	12.16	12.18	12.06	12.40	906,500	12.203	-0.98%
2021-11-26	12.30	12.30	12.32	12.22	12.40	813,000	10,010,322	12.313	12.30	12.30	12.32	12.22	12.40	813,000	12.313	0.16%
2021-11-25	12.28	12.28	12.30	12.22	12.54	573,000	7,080,533	12.357	12.28	12.28	12.30	12.22	12.54	573,000	12.357	-0.16%
2021-11-24	12.30	12.30	12.40	12.30	12.80	1,493,991	18,699,134	12.516	12.30	12.30	12.40	12.30	12.80	1,493,991	12.516	-1.60%
2021-11-23	12.50	12.50	12.56	12.50	12.90	621,100	7,916,115	12.745	12.50	12.50	12.56	12.50	12.90	621,100	12.745	-1.42%
2021-11-22	12.68	12.68	12.72	12.50	13.06	1,264,500	16,156,249	12.777	12.68	12.68	12.72	12.50	13.06	1,264,500	12.777	-0.47%
2021-11-19	12.74	12.74	12.76	12.38	12.90	2,121,500	26,929,925	12.694	12.74	12.74	12.76	12.38	12.90	2,121,500	12.694	2.91%
2021-11-18	12.38	12.38	12.44	11.92	12.56	2,173,500	26,683,597	12.277	12.38	12.38	12.44	11.92	12.56	2,173,500	12.277	0.32%
2021-11-17	12.34	12.34	12.40	11.80	12.50	1,691,500	20,770,800	12.280	12.34	12.34	12.40	11.80	12.50	1,691,500	12.280	1.48%
2021-11-16	12.16	12.16	12.20	11.44	12.22	1,730,991	20,692,636	11.954	12.16	12.16	12.20	11.44	12.22	1,730,991	11.954	5.56%
2021-11-15	11.52	11.52	11.54	11.06	11.64	1,516,500	17,412,600	11.482	11.52	11.52	11.54	11.06	11.64	1,516,500	11.482	5.30%
2021-11-12	10.94	10.92	10.94	10.62	11.06	1,547,000	16,844,533	10.889	10.94	10.92	10.94	10.62	11.06	1,547,000	10.889	3.21%
2021-11-11	10.60	10.60	10.68	10.48	10.68	622,500	6,589,415	10.585	10.60	10.60	10.68	10.48	10.68	622,500	10.585	1.15%
2021-11-10	10.48	10.48	10.50	10.32	10.60	757,500	7,933,530	10.473	10.48	10.48	10.50	10.32	10.60	757,500	10.473	-1.13%
2021-11-09	10.60	10.56	10.60	10.42	10.66	623,500	6,603,250	10.591	10.60	10.56	10.60	10.42	10.66	623,500	10.591	0.95%
2021-11-08	10.50	10.46	10.52	10.40	10.64	424,500	4,468,930	10.528	10.50	10.46	10.52	10.40	10.64	424,500	10.528	-0.94%
2021-11-05	10.60	10.58	10.60	10.48	10.90	1,658,500	17,668,410	10.653	10.60	10.58	10.60	10.48	10.90	1,658,500	10.653	-0.75%
2021-11-04	10.68	10.68	10.70	10.36	10.82	2,373,500	25,276,610	10.650	10.68	10.68	10.70	10.36	10.82	2,373,500	10.650	3.29%
2021-11-03	10.34	10.26	10.34	10.12	10.38	471,500	4,836,640	10.258	10.34	10.26	10.34	10.12	10.38	471,500	10.258	-0.39%
2021-11-02	10.38	10.28	10.38	10.30	10.66	287,500	2,991,050	10.404	10.38	10.28	10.38	10.30	10.66	287,500	10.404	-0.76%
2021-11-01	10.46	10.42	10.46	10.10	10.70	499,500	5,183,466	10.377	10.46	10.42	10.46	10.10	10.70	499,500	10.377	1.36%
2021-10-29	10.32	10.28	10.32	10.18	10.50	446,500	4,620,160	10.348	10.32	10.28	10.32	10.18	10.50	446,500	10.348	0.39%
2021-10-28	10.28	10.22	10.30	10.14	10.50	374,000	3,831,090	10.244	10.28	10.22	10.30	10.14	10.50	374,000	10.244	0.39%
2021-10-27	10.24	10.16	10.24	10.12	10.46	757,500	7,749,320	10.230	10.24	10.16	10.24	10.12	10.46	757,500	10.230	-2.48%
2021-10-26	10.50	10.44	10.50	10.28	10.76	734,000	7,695,430	10.484	10.50	10.44	10.50	10.28	10.76	734,000	10.484	0.00%
2021-10-25	10.50	10.44	10.50	10.36	10.86	665,500	6,966,045	10.467	10.50	10.44	10.50	10.36	10.86	665,500	10.467	0.00%
2021-10-22	10.50	10.44	10.50	10.34	10.80	677,000	7,106,144	10.497	10.50	10.44	10.50	10.34	10.80	677,000	10.497	-0.19%
2021-10-21	10.52	10.52	10.58	10.52	10.78	728,500	7,761,645	10.654	10.52	10.52	10.58	10.52	10.78	728,500	10.654	-0.19%
2021-10-20	10.54	10.54	10.56	10.42	11.10	1,311,000	13,921,451	10.619	10.54	10.54	10.56	10.42	11.10	1,311,000	10.619	-3.66%
2021-10-19	10.94	10.94	10.96	10.80	11.16	443,500	4,878,820	11.001	10.94	10.94	10.96	10.80	11.16	443,500	11.001	-2.15%
2021-10-18	11.18	11.08	11.18	10.78	11.24	550,000	6,029,924	10.963	11.18	11.08	11.18	10.78	11.24	550,000	10.963	0.90%
2021-10-15	11.08	11.02	11.08	10.92	11.40	439,000	4,871,185	11.096	11.08	11.02	11.08	10.92	11.40	439,000	11.096	0.36%
2021-10-12	11.04	11.04	11.06	10.72	11.28	888,000	9,874,110	11.119	11.04	11.04	11.06	10.72	11.28	888,000	11.119	2.79%
2021-10-11	10.74	10.72	10.74	10.70	11.22	550,394	6,039,208	10.973	10.74	10.72	10.74	10.70	11.22	550,394	10.973	-1.83%
2021-10-08	10.94	10.94	10.98	10.50	11.00	660,000	7,094,205	10.749	10.94	10.94	10.98	10.50	11.00	660,000	10.749	3.40%
2021-10-07	10.58	10.54	10.58	10.30	10.74	289,500	3,058,350	10.564	10.58	10.54	10.58	10.30	10.74	289,500	10.564	3.32%
2021-10-06	10.24	10.24	10.28	10.18	10.72	160,000	1,654,154	10.338	10.24	10.24	10.28	10.18	10.72	160,000	10.338	-2.48%
2021-10-05	10.50	10.46	10.52	10.02	10.68	971,000	9,936,835	10.234	10.50	10.46	10.52	10.02	10.68	971,000	10.234	-2.60%
2021-10-04	10.78	10.74	10.78	10.40	11.02	1,063,000	11,374,440	10.700	10.78	10.74	10.78	10.40	11.02	1,063,000	10.700	3.85%
2021-09-30	10.38	10.38	10.40	10.14	10.42	184,000	1,896,999	10.310	10.38	10.38	10.40	10.14	10.42	184,000	10.310	1.76%
2021-09-29	10.20	10.20	10.22	10.10	11.14	785,000	8,162,440	10.398	10.20	10.20	10.22	10.10	11.14	785,000	10.398	-8.77%
2021-09-28	11.18	11.14	11.18	10.50	11.42	945,000	10,509,480	11.121	11.18	11.14	11.18	10.50	11.42	945,000	11.121	4.10%
2021-09-27	10.74	10.74	10.76	10.38	11.40	1,471,500	15,745,140	10.700	10.74	10.74	10.76	10.38	11.40	1,471,500	10.700	-3.59%
2021-09-24	11.14	11.12	11.14	11.10	12.00	1,358,920	15,450,613	11.370	11.14	11.12	11.14	11.10	12.00	1,358,920	11.370	-3.97%
2021-09-23	11.60	11.58	11.60	11.50	12.36	1,035,991	12,115,236	11.694	11.60	11.58	11.60	11.50	12.36	1,035,991	11.694	-2.36%
2021-09-21	11.88	11.86	11.88	11.64	12.14	695,000	8,287,640	11.925	11.88	11.86	11.88	11.64	12.14	695,000	11.925	-1.49%
2021-09-20	12.06	12.06	12.14	11.76	13.04	965,000	11,631,870	12.054	12.06	12.06	12.14	11.76	13.04	965,000	12.054	-6.51%
2021-09-17	12.90	12.78	12.90	12.64	13.70	9,554,580	123,367,213	12.912	12.90	12.78	12.90	12.64	13.70	9,554,580	12.912	-0.15%
2021-09-16	12.92	12.88	12.92	12.76	13.46	1,274,000	16,337,033	12.823	12.92	12.88	12.92	12.76	13.46	1,274,000	12.823	-2.86%
2021-09-15	13.30	13.30	13.36	13.18	13.86	1,408,684	19,072,811	13.539	13.30	13.30	13.36	13.18	13.86	1,408,684	13.539	-1.19%
2021-09-14	13.46	13.46	13.60	13.34	13.74	566,500	7,667,204	13.534	13.46	13.46	13.60	13.34	13.74	566,500	13.534	-1.46%
2021-09-13	13.66	13.66	13.68	13.50	14.12	655,000	8,971,917	13.698	13.66	13.66	13.68	13.50	14.12	655,000	13.698	-2.98%
2021-09-10	14.08	14.04	14.08	13.52	14.10	590,000	8,195,490	13.891	14.08	14.04	14.08	13.52	14.10	590,000	13.891	2.18%
2021-09-09	13.78	13.78	13.80	13.76	14.68	1,092,729	15,341,444	14.040	13.78	13.78	13.80	13.76	14.68	1,092,729	14.040	-2.68%
2021-09-08	14.16	14.16	14.34	13.96	14.38	956,873	13,593,228	14.206	14.16	14.16	14.34	13.96	14.38	956,873	14.206	-0.28%
2021-09-07	14.20	14.20	14.26	13.90	14.30	842,500	11,876,110	14.096	14.20	14.20	14.26	13.90	14.30	842,500	14.096	2.90%
2021-09-06	13.80	13.72	13.80	13.30	13.92	810,500	11,087,166	13.679	13.80	13.72	13.80	13.30	13.92	810,500	13.679	-0.29%
2021-09-03	13.84	13.84	13.94	13.24	14.30	1,697,500	23,544,120	13.870	13.84	13.84	13.94	13.24	14.30	1,697,500	13.870	3.75%
2021-09-02	13.34	13.30	13.42	12.98	13.42	383,000	5,087,267	13.283	13.34	13.30	13.42	12.98	13.42	383,000	13.283	1.52%
2021-09-01	13.14	13.14	13.20	12.84	13.44	427,500	5,624,361	13.156	13.14	13.14	13.20	12.84	13.44	427,500	13.156	1.86%
2021-08-31	12.90	12.86	12.94	12.64	13.04	440,000	5,671,059	12.889	12.90	12.86	12.94	12.64	13.04	440,000	12.889	-0.62%
2021-08-30	12.98	12.98	13.10	12.50	13.16	426,500	5,529,180	12.964	12.98	12.98	13.10	12.50	13.16	426,500	12.964	3.34%
2021-08-27	12.56	12.56	12.76	12.52	13.36	666,500	8,548,310	12.826	12.56	12.56	12.76	12.52	13.36	666,500	12.826	-2.94%
2021-08-26	12.94	12.94	13.06	12.56	13.20	862,500	11,161,103	12.940	12.94	12.94	13.06	12.56	13.20	862,500	12.940	2.70%
2021-08-25	12.60	12.60	12.66	12.60	13.20	918,295	11,849,637	12.904	12.60	12.60	12.66	12.60	13.20	918,295	12.904	0.32%
2021-08-24	12.56	12.56	12.68	12.12	12.74	1,688,000	21,179,060	12.547	12.56	12.56	12.68	12.12	12.74	1,688,000	12.547	3.12%
2021-08-23	12.18	12.16	12.18	11.70	12.44	1,803,000	21,946,105	12.172	12.18	12.16	12.18	11.70	12.44	1,803,000	12.172	3.92%
2021-08-20	11.72	11.72	11.78	11.50	12.72	1,068,500	12,647,500	11.837	11.72	11.72	11.78	11.50	12.72	1,068,500	11.837	-8.44%
2021-08-19	12.80	12.74	12.80	12.70	13.34	662,000	8,559,410	12.930	12.80	12.74	12.80	12.70	13.34	662,000	12.930	-2.59%
2021-08-18	13.14	13.10	13.14	12.98	13.58	892,500	11,856,395	13.284	13.14	13.10	13.14	12.98	13.58	892,500	13.284	0.31%
2021-08-17	13.10	13.08	13.10	12.84	14.24	1,188,500	15,733,970	13.239	13.10	13.08	13.10	12.84	14.24	1,188,500	13.239	-6.96%
2021-08-16	14.08	14.02	14.08	14.00	14.58	523,000	7,392,900	14.136	14.08	14.02	14.08	14.00	14.58	523,000	14.136	-2.63%
2021-08-13	14.46	14.46	14.48	14.42	14.90	502,200	7,318,504	14.573	14.46	14.46	14.48	14.42	14.90	502,200	14.573	-1.36%
2021-08-12	14.66	14.54	14.66	14.40	14.98	496,000	7,252,312	14.622	14.66	14.54	14.66	14.40	14.98	496,000	14.622	-1.87%
2021-08-11	14.94	14.86	14.94	14.50	15.00	576,000	8,509,700	14.774	14.94	14.86	14.94	14.50	15.00	576,000	14.774	1.49%
2021-08-10	14.72	14.72	14.74	14.40	14.90	562,500	8,325,175	14.800	14.72	14.72	14.74	14.40	14.90	562,500	14.800	1.66%
2021-08-09	14.48	14.42	14.48	14.24	15.10	601,000	8,760,460	14.576	14.48	14.42	14.48	14.24	15.10	601,000	14.576	0.98%
2021-08-06	14.34	14.32	14.34	14.02	14.60	710,500	10,093,360	14.206	14.34	14.32	14.34	14.02	14.60	710,500	14.206	-1.92%
2021-08-05	14.62	14.50	14.62	14.40	14.86	760,000	11,027,190	14.509	14.62	14.50	14.62	14.40	14.86	760,000	14.509	-0.68%
2021-08-04	14.72	14.70	14.72	14.52	15.18	602,000	8,950,935	14.869	14.72	14.70	14.72	14.52	15.18	602,000	14.869	1.52%
2021-08-03	14.50	14.44	14.50	14.30	14.84	1,022,000	14,920,730	14.600	14.50	14.44	14.50	14.30	14.84	1,022,000	14.600	-0.68%
2021-08-02	14.60	14.56	14.60	13.54	14.70	771,000	11,002,145	14.270	14.60	14.56	14.60	13.54	14.70	771,000	14.270	2.10%
2021-07-30	14.30	14.26	14.30	13.40	14.60	1,943,500	26,881,045	13.831	14.30	14.26	14.30	13.40	14.60	1,943,500	13.831	-2.19%
2021-07-29	14.62	14.62	14.66	14.44	15.12	1,320,000	19,551,125	14.811	14.62	14.62	14.66	14.44	15.12	1,320,000	14.811	0.83%
2021-07-28	14.50	14.44	14.50	13.30	14.58	1,614,500	22,822,500	14.136	14.50	14.44	14.50	13.30	14.58	1,614,500	14.136	2.69%
2021-07-27	14.12	14.12	14.14	13.50	16.30	3,417,000	49,256,118	14.415	14.12	14.12	14.14	13.50	16.30	3,417,000	14.415	-11.31%
2021-07-26	15.92	15.90	15.92	15.50	17.10	1,776,500	28,238,280	15.895	15.92	15.90	15.92	15.50	17.10	1,776,500	15.895	-5.80%
2021-07-23	16.90	16.86	16.90	16.54	17.26	721,000	12,196,480	16.916	16.90	16.86	16.90	16.54	17.26	721,000	16.916	0.00%
2021-07-22	16.90	16.90	16.94	16.80	17.24	585,000	9,914,934	16.949	16.90	16.90	16.94	16.80	17.24	585,000	16.949	0.12%
2021-07-21	16.88	16.86	16.88	16.62	17.00	628,000	10,555,664	16.808	16.88	16.86	16.88	16.62	17.00	628,000	16.808	1.56%
2021-07-20	16.62	16.60	16.62	16.50	17.40	959,000	16,137,660	16.828	16.62	16.60	16.62	16.50	17.40	959,000	16.828	-4.48%
2021-07-19	17.40	17.38	17.40	17.20	17.76	653,000	11,379,810	17.427	17.40	17.38	17.40	17.20	17.76	653,000	17.427	-1.58%
2021-07-16	17.68	17.68	17.72	17.68	18.48	1,018,600	18,210,246	17.878	17.68	17.68	17.72	17.68	18.48	1,018,600	17.878	-1.89%
2021-07-15	18.02	18.00	18.02	17.80	18.20	2,367,784	42,032,641	17.752	18.02	18.00	18.02	17.80	18.20	2,367,784	17.752	0.33%
2021-07-14	17.96	17.92	17.96	17.50	18.24	1,772,000	31,815,190	17.954	17.96	17.92	17.96	17.50	18.24	1,772,000	17.954	0.34%
2021-07-13	17.90	17.90	17.94	17.80	18.38	871,500	15,666,370	17.976	17.90	17.90	17.94	17.80	18.38	871,500	17.976	-0.11%
2021-07-12	17.92	17.92	17.98	17.60	18.46	1,450,300	26,275,683	18.117	17.92	17.92	17.98	17.60	18.46	1,450,300	18.117	-0.33%
2021-07-09	17.98	17.98	18.02	17.50	18.70	1,431,800	25,882,102	18.077	17.98	17.98	18.02	17.50	18.70	1,431,800	18.077	-2.28%
2021-07-08	18.40	18.40	18.42	18.34	20.15	3,240,850	61,845,366	19.083	18.40	18.40	18.42	18.34	20.15	3,240,850	19.083	-7.63%
2021-07-07	19.92	19.90	19.92	18.76	20.00	2,910,000	57,252,440	19.674	19.92	19.90	19.92	18.76	20.00	2,910,000	19.674	4.84%
2021-07-06	19.00	19.00	19.04	18.20	19.14	1,937,000	36,208,080	18.693	19.00	19.00	19.04	18.20	19.14	1,937,000	18.693	0.11%
2021-07-05	18.98	18.94	18.98	18.30	19.14	1,456,500	27,471,403	18.861	18.98	18.94	18.98	18.30	19.14	1,456,500	18.861	2.26%
2021-07-02	18.56	18.42	18.56	18.40	19.26	1,426,000	26,532,500	18.606	18.56	18.42	18.56	18.40	19.26	1,426,000	18.606	-3.03%
2021-06-30	19.14	19.12	19.14	18.60	19.38	1,168,000	22,341,942	19.128	19.14	19.12	19.14	18.60	19.38	1,168,000	19.128	1.38%
2021-06-29	18.88	18.88	18.90	18.62	19.92	2,315,000	44,615,646	19.272	18.88	18.88	18.90	18.62	19.92	2,315,000	19.272	-4.65%
2021-06-28	19.80	19.78	19.80	19.32	20.30	1,333,000	26,526,790	19.900	19.80	19.78	19.80	19.32	20.30	1,333,000	19.900	1.54%
2021-06-25	19.50	19.36	19.50	19.04	20.20	4,012,300	79,176,517	19.733	19.50	19.36	19.50	19.04	20.20	4,012,300	19.733	1.14%
2021-06-24	19.28	19.26	19.28	18.74	19.70	3,971,161	76,646,206	19.301	19.28	19.26	19.28	18.74	19.70	3,971,161	19.301	1.58%
2021-06-23	18.98	18.96	18.98	16.60	19.26	10,257,000	188,760,390	18.403	18.98	18.96	18.98	16.60	19.26	10,257,000	18.403	17.89%
2021-06-22	16.10	16.08	16.10	16.00	17.00	2,443,500	39,725,401	16.258	16.10	16.08	16.10	16.00	17.00	2,443,500	16.258	-3.71%
2021-06-21	16.72	16.72	16.74	16.70	17.46	1,883,000	32,270,945	17.138	16.72	16.72	16.74	16.70	17.46	1,883,000	17.138	-1.42%
2021-06-18	16.96	16.96	17.00	16.82	17.34	6,750,004	114,626,186	16.982	16.96	16.96	17.00	16.82	17.34	6,750,004	16.982	1.07%
2021-06-17	16.78	16.74	16.92	16.20	16.98	888,000	14,986,220	16.876	16.78	16.74	16.92	16.20	16.98	888,000	16.876	1.57%
2021-06-16	16.52	16.50	16.52	16.22	16.78	995,496	16,390,040	16.464	16.52	16.50	16.52	16.22	16.78	995,496	16.464	-1.67%
2021-06-15	16.80	16.72	16.78	16.52	17.12	753,500	12,662,190	16.804	16.80	16.72	16.78	16.52	17.12	753,500	16.804	-1.64%
2021-06-11	17.08	17.02	17.08	16.78	17.22	919,000	15,645,860	17.025	17.08	17.02	17.08	16.78	17.22	919,000	17.025	1.07%
2021-06-10	16.90	16.90	16.92	16.58	17.38	6,589,472	110,460,239	16.763	16.90	16.90	16.92	16.58	17.38	6,589,472	16.763	2.55%
2021-06-09	16.48	16.46	16.48	15.80	16.58	3,839,660	62,526,888	16.284	16.48	16.46	16.48	15.80	16.58	3,839,660	16.284	4.30%
2021-06-08	15.80	15.78	15.80	15.74	16.12	396,500	6,327,010	15.957	15.80	15.78	15.80	15.74	16.12	396,500	15.957	0.00%
2021-06-07	15.80	15.78	15.80	15.70	16.00	525,000	8,318,510	15.845	15.80	15.78	15.80	15.70	16.00	525,000	15.845	-1.00%
2021-06-04	15.96	15.96	15.98	15.94	16.38	621,000	9,994,245	16.094	15.96	15.96	15.98	15.94	16.38	621,000	16.094	-0.75%
2021-06-03	16.08	16.04	16.10	15.94	16.44	862,000	13,876,300	16.098	16.08	16.04	16.10	15.94	16.44	862,000	16.098	-0.37%
2021-06-02	16.14	16.12	16.14	15.92	17.20	1,911,900	31,649,543	16.554	16.14	16.12	16.14	15.92	17.20	1,911,900	16.554	-6.05%
2021-06-01	17.18	17.16	17.18	16.96	17.66	959,374	16,663,028	17.369	17.18	17.16	17.18	16.96	17.66	959,374	17.369	0.35%
2021-05-31	17.12	17.10	17.12	16.82	17.40	752,000	12,853,823	17.093	17.12	17.10	17.12	16.82	17.40	752,000	17.093	1.18%
2021-05-28	16.92	16.92	17.00	16.90	17.68	1,011,390	17,495,019	17.298	16.92	16.92	17.00	16.90	17.68	1,011,390	17.298	-2.53%
2021-05-27	17.36	17.36	17.38	16.64	17.58	919,476	15,896,522	17.289	17.36	17.36	17.38	16.64	17.58	919,476	17.289	3.09%
2021-05-26	16.84	16.84	16.92	16.62	16.96	245,500	4,144,810	16.883	16.84	16.84	16.92	16.62	16.96	245,500	16.883	0.96%
2021-05-25	16.68	16.68	16.72	16.60	17.20	727,000	12,279,330	16.890	16.68	16.68	16.72	16.60	17.20	727,000	16.890	-1.53%
2021-05-24	16.94	16.94	16.96	16.32	17.28	790,000	13,208,570	16.720	16.94	16.94	16.96	16.32	17.28	790,000	16.720	2.79%
2021-05-21	16.48	16.46	16.48	16.26	16.52	359,500	5,906,010	16.428	16.48	16.46	16.48	16.26	16.52	359,500	16.428	0.24%
2021-05-20	16.44	16.44	16.46	16.00	16.60	366,000	6,011,210	16.424	16.44	16.44	16.46	16.00	16.60	366,000	16.424	0.98%
2021-05-18	16.28	16.24	16.28	15.80	16.50	332,000	5,415,620	16.312	16.28	16.24	16.28	15.80	16.50	332,000	16.312	3.04%
2021-05-17	15.80	15.74	15.86	15.66	16.18	332,136	5,286,729	15.917	15.80	15.74	15.86	15.66	16.18	332,136	15.917	0.89%
2021-05-14	15.66	15.66	15.70	15.60	15.88	273,000	4,286,690	15.702	15.66	15.66	15.70	15.60	15.88	273,000	15.702	0.38%
2021-05-13	15.60	15.60	15.62	15.60	15.88	219,500	3,445,085	15.695	15.60	15.60	15.62	15.60	15.88	219,500	15.695	-1.27%
2021-05-12	15.80	15.70	15.80	15.70	16.32	758,500	12,047,270	15.883	15.80	15.70	15.80	15.70	16.32	758,500	15.883	-1.74%
2021-05-11	16.08	16.06	16.08	15.66	16.16	424,500	6,741,130	15.880	16.08	16.06	16.08	15.66	16.16	424,500	15.880	-0.12%
2021-05-10	16.10	16.10	16.14	16.00	16.44	399,272	6,452,977	16.162	16.10	16.10	16.14	16.00	16.44	399,272	16.162	-0.49%
2021-05-07	16.18	16.16	16.18	16.18	16.76	331,000	5,430,170	16.405	16.18	16.16	16.18	16.18	16.76	331,000	16.405	-0.98%
2021-05-06	16.34	16.28	16.36	15.92	16.46	421,500	6,831,715	16.208	16.34	16.28	16.36	15.92	16.46	421,500	16.208	2.64%
2021-05-05	15.92	15.92	16.00	15.90	16.40	363,500	5,821,070	16.014	15.92	15.92	16.00	15.90	16.40	363,500	16.014	-1.85%
2021-05-04	16.22	16.26	16.32	16.04	16.54	231,000	3,764,480	16.296	16.22	16.26	16.32	16.04	16.54	231,000	16.296	0.50%
2021-05-03	16.14	16.14	16.20	15.90	16.62	740,000	11,913,942	16.100	16.14	16.14	16.20	15.90	16.62	740,000	16.100	-3.93%
2021-04-30	16.80	16.80	16.82	16.62	17.04	444,000	7,508,150	16.910	16.80	16.80	16.82	16.62	17.04	444,000	16.910	-1.52%
2021-04-29	17.06	17.04	17.06	16.86	17.26	339,000	5,778,890	17.047	17.06	17.04	17.06	16.86	17.26	339,000	17.047	-0.81%
2021-04-28	17.20	17.16	17.20	17.00	17.30	286,500	4,922,540	17.182	17.20	17.16	17.20	17.00	17.30	286,500	17.182	-0.92%
2021-04-27	17.36	17.30	17.36	16.60	17.64	407,000	6,932,870	17.034	17.36	17.30	17.36	16.60	17.64	407,000	17.034	-1.36%
2021-04-26	17.60	17.52	17.60	17.30	17.66	253,000	4,430,670	17.513	17.60	17.52	17.60	17.30	17.66	253,000	17.513	-0.23%
2021-04-23	17.64	17.60	17.64	17.50	18.30	627,000	11,193,500	17.852	17.64	17.60	17.64	17.50	18.30	627,000	17.852	0.46%
2021-04-22	17.56	17.52	17.56	17.08	17.66	260,500	4,552,260	17.475	17.56	17.52	17.56	17.08	17.66	260,500	17.475	2.81%
2021-04-21	17.08	17.08	17.14	17.02	17.30	110,000	1,886,900	17.154	17.08	17.08	17.14	17.02	17.30	110,000	17.154	-2.06%
2021-04-20	17.44	17.42	17.44	17.20	17.54	168,500	2,936,630	17.428	17.44	17.42	17.44	17.20	17.54	168,500	17.428	0.35%
2021-04-19	17.38	17.36	17.38	16.92	17.54	481,672	8,359,062	17.354	17.38	17.36	17.38	16.92	17.54	481,672	17.354	2.72%
2021-04-16	16.92	16.90	16.94	16.58	16.94	253,000	4,258,945	16.834	16.92	16.90	16.94	16.58	16.94	253,000	16.834	2.05%
2021-04-15	16.58	16.50	16.58	16.38	16.68	82,000	1,350,600	16.471	16.58	16.50	16.58	16.38	16.68	82,000	16.471	-0.72%
2021-04-14	16.70	16.58	16.70	16.38	16.86	284,500	4,737,910	16.653	16.70	16.58	16.70	16.38	16.86	284,500	16.653	3.21%
2021-04-13	16.18	16.10	16.20	16.04	16.30	110,500	1,785,905	16.162	16.18	16.10	16.20	16.04	16.30	110,500	16.162	0.87%
2021-04-12	16.04	16.02	16.04	15.90	16.10	167,000	2,666,470	15.967	16.04	16.02	16.04	15.90	16.10	167,000	15.967	-0.87%
2021-04-09	16.18	16.04	16.18	16.00	16.56	180,500	2,901,520	16.075	16.18	16.04	16.18	16.00	16.56	180,500	16.075	-0.12%
2021-04-08	16.20	16.20	16.40	16.02	16.30	220,992	3,567,692	16.144	16.20	16.20	16.40	16.02	16.30	220,992	16.144	-0.25%
2021-04-07	16.24	16.20	16.24	16.12	16.40	162,000	2,626,430	16.213	16.24	16.20	16.24	16.12	16.40	162,000	16.213	-0.12%
2021-04-01	16.26	16.26	16.40	16.10	16.48	204,500	3,337,950	16.322	16.26	16.26	16.40	16.10	16.48	204,500	16.322	-0.25%
2021-03-31	16.30	16.18	16.30	15.74	16.40	243,500	3,930,460	16.142	16.30	16.18	16.30	15.74	16.40	243,500	16.142	1.75%
2021-03-30	16.02	16.02	16.08	15.92	16.34	236,500	3,790,440	16.027	16.02	16.02	16.08	15.92	16.34	236,500	16.027	0.13%
2021-03-29	16.00	16.00	16.14	15.94	16.80	281,500	4,560,760	16.202	16.00	16.00	16.14	15.94	16.80	281,500	16.202	-4.76%
2021-03-26	16.80	16.00	16.80	15.48	16.80	462,000	7,410,660	16.040	16.80	16.00	16.80	15.48	16.80	462,000	16.040	5.66%
2021-03-25	15.90	15.90	16.20	15.24	17.02	418,500	6,688,700	15.983	15.90	15.90	16.20	15.24	17.02	418,500	15.983	0.63%
2021-03-24	15.80	15.76	15.80	15.54	16.02	217,500	3,425,120	15.748	15.80	15.76	15.80	15.54	16.02	217,500	15.748	-1.50%
2021-03-23	16.04	16.00	16.16	16.00	16.50	307,700	4,951,327	16.091	16.04	16.00	16.16	16.00	16.50	307,700	16.091	-2.79%
2021-03-22	16.50	16.50	16.62	16.40	16.80	109,000	1,798,090	16.496	16.50	16.50	16.62	16.40	16.80	109,000	16.496	-1.79%
2021-03-19	16.80	16.50	16.80	16.00	16.88	436,480	7,127,592	16.330	16.80	16.50	16.80	16.00	16.88	436,480	16.330	1.57%
2021-03-18	16.54	16.54	16.56	16.40	17.80	755,727	12,753,421	16.876	16.54	16.54	16.56	16.40	17.80	755,727	16.876	-6.66%
2021-03-17	17.72	17.66	17.72	16.18	17.72	779,500	13,372,770	17.156	17.72	17.66	17.72	16.18	17.72	779,500	17.156	6.24%
2021-03-16	16.68	16.68	16.84	16.20	16.86	419,000	6,957,670	16.605	16.68	16.68	16.84	16.20	16.86	419,000	16.605	4.51%
2021-03-15	15.96	15.96	16.16	15.82	16.80	389,000	6,306,510	16.212	15.96	15.96	16.16	15.82	16.80	389,000	16.212	-2.56%
2021-03-12	16.38	16.12	16.38	15.82	16.72	511,000	8,309,538	16.261	16.38	16.12	16.38	15.82	16.72	511,000	16.261	3.41%
2021-03-11	15.84	15.84	15.86	15.40	15.84	253,500	3,967,230	15.650	15.84	15.84	15.86	15.40	15.84	253,500	15.650	3.53%
2021-03-10	15.30	15.26	15.30	15.20	15.80	217,000	3,357,170	15.471	15.30	15.26	15.30	15.20	15.80	217,000	15.471	2.55%
2021-03-09	14.92	14.92	14.96	14.48	15.38	667,000	9,955,590	14.926	14.92	14.92	14.96	14.48	15.38	667,000	14.926	-2.10%
2021-03-08	15.24	15.24	15.26	15.00	16.48	1,023,000	15,828,610	15.473	15.24	15.24	15.26	15.00	16.48	1,023,000	15.473	-5.34%
2021-03-05	16.10	16.10	16.12	15.72	16.66	997,000	15,966,155	16.014	16.10	16.10	16.12	15.72	16.66	997,000	16.014	-4.17%
2021-03-04	16.80	16.80	17.04	16.68	17.28	317,500	5,362,945	16.891	16.80	16.80	17.04	16.68	17.28	317,500	16.891	-4.00%
2021-03-03	17.50	17.50	17.58	16.96	17.60	300,500	5,163,560	17.183	17.50	17.50	17.58	16.96	17.60	300,500	17.183	2.46%
2021-03-02	17.08	17.08	17.20	17.08	17.84	314,500	5,436,760	17.287	17.08	17.08	17.20	17.08	17.84	314,500	17.287	-1.84%
2021-03-01	17.40	17.40	17.42	17.08	17.50	322,500	5,589,850	17.333	17.40	17.40	17.42	17.08	17.50	322,500	17.333	2.72%
2021-02-26	16.94	16.92	16.94	16.70	17.48	1,141,000	19,390,692	16.994	16.94	16.92	16.94	16.70	17.48	1,141,000	16.994	-3.86%
2021-02-25	17.62	17.62	17.74	17.28	17.78	395,000	6,942,884	17.577	17.62	17.62	17.74	17.28	17.78	395,000	17.577	3.53%
2021-02-24	17.02	17.02	17.08	17.00	18.48	1,070,500	18,764,810	17.529	17.02	17.02	17.08	17.00	18.48	1,070,500	17.529	-5.02%
2021-02-23	17.92	17.92	17.96	17.50	18.00	1,090,000	19,329,370	17.733	17.92	17.92	17.96	17.50	18.00	1,090,000	17.733	-1.10%
2021-02-22	18.12	18.06	18.12	18.00	18.84	1,117,000	20,498,430	18.351	18.12	18.06	18.12	18.00	18.84	1,117,000	18.351	-3.82%
2021-02-19	18.84	18.80	18.84	18.32	18.98	1,092,000	20,329,830	18.617	18.84	18.80	18.84	18.32	18.98	1,092,000	18.617	-0.74%
2021-02-18	18.98	18.96	18.98	18.90	19.42	1,011,500	19,381,480	19.161	18.98	18.96	18.98	18.90	19.42	1,011,500	19.161	-0.84%
2021-02-17	19.14	19.14	19.16	19.10	19.50	1,169,000	22,428,310	19.186	19.14	19.14	19.16	19.10	19.50	1,169,000	19.186	-1.85%
2021-02-16	19.50	19.50	19.74	19.42	20.00	858,000	16,818,930	19.602	19.50	19.50	19.74	19.42	20.00	858,000	19.602	-1.22%
2021-02-11	19.74	19.74	19.78	19.32	19.90	541,000	10,646,040	19.678	19.74	19.74	19.78	19.32	19.90	541,000	19.678	0.00%
2021-02-10	19.74	19.72	19.74	18.90	19.80	1,296,900	25,075,234	19.335	19.74	19.72	19.74	18.90	19.80	1,296,900	19.335	3.35%
2021-02-09	19.10	19.06	19.10	18.92	19.40	526,500	10,015,400	19.023	19.10	19.06	19.10	18.92	19.40	526,500	19.023	-2.15%
2021-02-08	19.52	19.40	19.52	18.88	19.70	821,100	15,843,184	19.295	19.52	19.40	19.52	18.88	19.70	821,100	19.295	2.63%
2021-02-05	19.02	18.96	19.02	18.82	19.48	670,500	12,726,030	18.980	19.02	18.96	19.02	18.82	19.48	670,500	18.980	-1.45%
2021-02-04	19.30	19.22	19.30	18.66	19.44	978,498	18,595,371	19.004	19.30	19.22	19.30	18.66	19.44	978,498	19.004	0.63%
2021-02-03	19.18	19.18	19.26	19.04	19.70	1,193,000	23,025,570	19.301	19.18	19.18	19.26	19.04	19.70	1,193,000	19.301	-2.64%
2021-02-02	19.70	19.60	19.70	19.58	20.75	1,332,500	26,546,665	19.922	19.70	19.60	19.70	19.58	20.75	1,332,500	19.922	-1.50%
2021-02-01	20.00	19.92	20.00	18.44	20.00	1,496,500	29,025,060	19.395	20.00	19.92	20.00	18.44	20.00	1,496,500	19.395	4.60%
2021-01-29	19.12	19.02	19.10	18.82	20.20	1,534,500	29,824,920	19.436	19.12	19.02	19.10	18.82	20.20	1,534,500	19.436	-2.75%
2021-01-28	19.66	19.66	19.68	19.60	20.60	1,793,500	35,662,590	19.884	19.66	19.66	19.68	19.60	20.60	1,793,500	19.884	-2.43%
2021-01-27	20.15	20.15	20.25	19.50	22.50	3,167,700	65,496,290	20.676	20.15	20.15	20.25	19.50	22.50	3,167,700	20.676	-7.36%
2021-01-26	21.75	21.70	21.75	20.80	22.25	4,003,500	86,682,300	21.652	21.75	21.70	21.75	20.80	22.25	4,003,500	21.652	5.07%
2021-01-25	20.70	20.65	20.70	20.30	21.40	2,074,500	43,165,800	20.808	20.70	20.65	20.70	20.30	21.40	2,074,500	20.808	1.72%
2021-01-22	20.35	20.30	20.35	19.00	20.60	2,730,000	54,093,595	19.815	20.35	20.30	20.35	19.00	20.60	2,730,000	19.815	4.25%
2021-01-21	19.52	19.52	19.60	19.52	21.05	1,971,655	39,731,358	20.151	19.52	19.52	19.60	19.52	21.05	1,971,655	20.151	-2.64%
2021-01-20	20.05	20.00	20.05	19.78	20.65	1,842,000	37,103,767	20.143	20.05	20.00	20.05	19.78	20.65	1,842,000	20.143	-2.91%
2021-01-19	20.65	20.60	20.65	19.60	21.60	3,721,900	76,405,590	20.529	20.65	20.60	20.65	19.60	21.60	3,721,900	20.529	-1.20%
2021-01-18	20.90	20.80	20.90	19.42	20.95	5,766,214	117,590,943	20.393	20.90	20.80	20.90	19.42	20.95	5,766,214	20.393	8.40%
2021-01-15	19.28	19.28	19.30	18.60	19.50	5,620,475	107,592,671	19.143	19.28	19.28	19.30	18.60	19.50	5,620,475	19.143	2.01%
2021-01-14	18.90	18.88	18.90	17.20	18.98	5,855,480	108,147,901	18.470	18.90	18.88	18.90	17.20	18.98	5,855,480	18.470	8.37%
2021-01-13	17.44	17.42	17.44	17.06	17.60	722,000	12,546,970	17.378	17.44	17.42	17.44	17.06	17.60	722,000	17.378	2.23%
2021-01-12	17.06	17.02	17.08	16.86	17.18	389,500	6,614,230	16.981	17.06	17.02	17.08	16.86	17.18	389,500	16.981	-0.23%
2021-01-11	17.10	17.10	17.18	17.02	17.36	533,000	9,130,709	17.131	17.10	17.10	17.18	17.02	17.36	533,000	17.131	-1.50%
2021-01-08	17.36	17.30	17.36	16.50	17.58	968,500	16,595,920	17.136	17.36	17.30	17.36	16.50	17.58	968,500	17.136	-0.12%
2021-01-07	17.38	17.38	17.40	17.20	17.78	666,365	11,609,474	17.422	17.38	17.38	17.40	17.20	17.78	666,365	17.422	-2.25%
2021-01-06	17.78	17.76	17.78	17.22	17.88	1,261,500	22,192,460	17.592	17.78	17.76	17.78	17.22	17.88	1,261,500	17.592	1.72%
2021-01-05	17.48	17.40	17.48	17.14	17.56	803,000	13,929,750	17.347	17.48	17.40	17.48	17.14	17.56	803,000	17.347	0.92%
2021-01-04	17.32	17.32	17.34	17.16	17.60	1,180,000	20,426,100	17.310	17.32	17.32	17.34	17.16	17.60	1,180,000	17.310	1.05%
2020-12-31	17.14	17.14	17.18	16.96	17.24	475,000	8,114,220	17.083	17.14	17.14	17.18	16.96	17.24	475,000	17.083	-0.58%
2020-12-30	17.24	17.22	17.24	17.00	17.30	627,500	10,712,115	17.071	17.24	17.22	17.24	17.00	17.30	627,500	17.071	0.00%
2020-12-29	17.24	17.20	17.24	16.84	17.70	824,500	14,131,170	17.139	17.24	17.20	17.24	16.84	17.70	824,500	17.139	-2.05%
2020-12-28	17.60	17.52	17.60	17.50	18.00	772,028	13,611,851	17.631	17.60	17.52	17.60	17.50	18.00	772,028	17.631	-1.90%
2020-12-24	17.94	17.94	17.98	17.62	18.18	1,669,500	29,998,500	17.969	17.94	17.94	17.98	17.62	18.18	1,669,500	17.969	1.36%
2020-12-23	17.70	17.70	17.72	16.66	17.86	4,117,300	72,149,764	17.524	17.70	17.70	17.72	16.66	17.86	4,117,300	17.524	5.23%
2020-12-22	16.82	16.68	16.82	16.48	17.20	1,015,500	17,047,950	16.788	16.82	16.68	16.82	16.48	17.20	1,015,500	16.788	-0.47%
2020-12-21	16.90	16.90	16.92	16.66	16.96	1,338,500	22,550,880	16.848	16.90	16.90	16.92	16.66	16.96	1,338,500	16.848	1.68%
2020-12-18	16.62	16.62	16.64	16.50	17.30	1,173,000	19,664,490	16.764	16.62	16.62	16.64	16.50	17.30	1,173,000	16.764	-2.00%
2020-12-17	16.96	16.96	16.98	15.70	16.98	1,662,914	27,211,060	16.363	16.96	16.96	16.98	15.70	16.98	1,662,914	16.363	7.89%
2020-12-16	15.72	15.72	15.74	15.62	16.16	1,227,000	19,367,030	15.784	15.72	15.72	15.74	15.62	16.16	1,227,000	15.784	-0.51%
2020-12-15	15.80	15.80	15.82	15.80	16.56	1,432,000	22,904,480	15.995	15.80	15.80	15.82	15.80	16.56	1,432,000	15.995	-4.70%
2020-12-14	16.58	16.56	16.58	16.36	17.52	1,216,000	20,223,670	16.631	16.58	16.56	16.58	16.36	17.52	1,216,000	16.631	-5.58%
2020-12-11	17.56	17.56	17.58	17.36	17.84	2,390,000	42,085,490	17.609	17.56	17.56	17.58	17.36	17.84	2,390,000	17.609	0.34%
2020-12-10	17.50	17.50	17.52	17.46	17.68	1,877,500	32,945,048	17.547	17.50	17.50	17.52	17.46	17.68	1,877,500	17.547	-0.34%
2020-12-09	17.56	17.56	17.58	17.40	17.74	1,861,500	32,692,577	17.562	17.56	17.56	17.58	17.40	17.74	1,861,500	17.562	0.92%
2020-12-08	17.40	17.40	17.46	17.00	17.74	2,396,500	41,733,160	17.414	17.40	17.40	17.46	17.00	17.74	2,396,500	17.414	-0.57%
2020-12-07	17.50	17.50	17.52	16.96	17.64	1,331,000	23,095,530	17.352	17.50	17.50	17.52	16.96	17.64	1,331,000	17.352	0.57%
2020-12-04	17.40	17.40	17.50	16.52	17.66	3,647,820	63,356,983	17.368	17.40	17.40	17.50	16.52	17.66	3,647,820	17.368	4.19%
2020-12-03	16.70	16.70	16.72	16.00	16.78	1,832,638	30,190,229	16.474	16.70	16.70	16.72	16.00	16.78	1,832,638	16.474	3.86%
2020-12-02	16.08	16.08	16.10	16.00	16.54	1,381,436	22,229,750	16.092	16.08	16.08	16.10	16.00	16.54	1,381,436	16.092	-2.55%
2020-12-01	16.50	16.44	16.50	15.80	16.50	2,330,060	37,748,190	16.201	16.50	16.44	16.50	15.80	16.50	2,330,060	16.201	2.74%
2020-11-30	16.06	16.06	16.10	15.80	16.26	3,818,500	61,133,894	16.010	16.06	16.06	16.10	15.80	16.26	3,818,500	16.010	1.65%
2020-11-27	15.80	15.80	15.82	15.60	16.42	4,346,074	68,958,780	15.867	15.80	15.80	15.82	15.60	16.42	4,346,074	15.867	-4.01%
2020-11-26	16.46	16.44	16.46	15.58	17.84	12,579,512	206,930,618	16.450	16.46	16.44	16.46	15.58	17.84	12,579,512	16.450	-5.84%
2020-11-25	17.48	17.46	17.48	17.48	18.20	6,224,652	110,955,068	17.825	17.48	17.46	17.48	17.48	18.20	6,224,652	17.825	-2.02%
2020-11-24	17.84	17.84	17.86	17.58	18.24	5,561,400	99,970,475	17.976	17.84	17.84	17.86	17.58	18.24	5,561,400	17.976	1.36%
2020-11-23	17.60	17.60	17.62	17.40	18.68	15,696,800	281,012,394	17.903	17.60	17.60	17.62	17.40	18.68	15,696,800	17.903	-3.72%
2020-11-20	18.28	18.28	18.30	18.28	19.68	62,460,672	1,182,988,090	18.940	18.28	18.28	18.30	18.28	19.68	62,460,672	18.940

Recommend Webb-site to a friend