Prices and Webb-site Total Returns

Yidu Tech Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02158	2021-01-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	5.250	5.250	5.270	5.220	5.330	2,840,500	15,029,537	5.2912	5.250	5.250	5.270	5.220	5.330	2,840,500	5.2912	1.16%
2025-12-30	5.190	5.190	5.200	5.190	5.320	5,061,800	26,444,610	5.2243	5.190	5.190	5.200	5.190	5.320	5,061,800	5.2243	-2.08%
2025-12-29	5.300	5.290	5.300	5.190	5.390	6,675,900	35,584,994	5.3304	5.300	5.290	5.300	5.190	5.390	6,675,900	5.3304	1.73%
2025-12-24	5.210	5.210	5.240	5.190	5.300	2,093,845	10,951,845	5.2305	5.210	5.210	5.240	5.190	5.300	2,093,845	5.2305	0.00%
2025-12-23	5.210	5.200	5.210	5.170	5.270	2,274,200	11,885,563	5.2263	5.210	5.200	5.210	5.170	5.270	2,274,200	5.2263	-0.19%
2025-12-22	5.220	5.210	5.220	5.170	5.280	3,449,700	17,992,469	5.2157	5.220	5.210	5.220	5.170	5.280	3,449,700	5.2157	-0.38%
2025-12-19	5.240	5.220	5.240	5.180	5.280	5,359,400	28,019,867	5.2282	5.240	5.220	5.240	5.180	5.280	5,359,400	5.2282	1.35%
2025-12-18	5.170	5.170	5.180	4.890	5.170	5,601,030	28,507,480	5.0897	5.170	5.170	5.180	4.890	5.170	5,601,030	5.0897	4.02%
2025-12-17	4.970	4.970	4.980	4.890	5.010	3,152,500	15,618,475	4.9543	4.970	4.970	4.980	4.890	5.010	3,152,500	4.9543	0.40%
2025-12-16	4.950	4.950	4.970	4.880	5.030	4,639,600	22,828,599	4.9204	4.950	4.950	4.970	4.880	5.030	4,639,600	4.9204	-1.20%
2025-12-15	5.010	5.010	5.020	5.010	5.110	2,721,300	13,751,229	5.0532	5.010	5.010	5.020	5.010	5.110	2,721,300	5.0532	-1.96%
2025-12-12	5.110	5.100	5.110	4.970	5.110	4,252,800	21,462,750	5.0467	5.110	5.100	5.110	4.970	5.110	4,252,800	5.0467	3.02%
2025-12-11	4.960	4.950	4.960	4.950	5.170	5,570,200	27,976,130	5.0225	4.960	4.950	4.960	4.950	5.170	5,570,200	5.0225	-2.94%
2025-12-10	5.110	5.110	5.120	5.040	5.170	3,404,002	17,330,408	5.0912	5.110	5.110	5.120	5.040	5.170	3,404,002	5.0912	-0.97%
2025-12-09	5.160	5.150	5.160	5.090	5.290	4,763,300	24,534,922	5.1508	5.160	5.150	5.160	5.090	5.290	4,763,300	5.1508	-1.53%
2025-12-08	5.240	5.240	5.250	5.170	5.290	4,420,550	23,140,662	5.2348	5.240	5.240	5.250	5.170	5.290	4,420,550	5.2348	0.96%
2025-12-05	5.190	5.170	5.190	5.070	5.200	2,660,800	13,658,031	5.1331	5.190	5.170	5.190	5.070	5.200	2,660,800	5.1331	0.78%
2025-12-04	5.150	5.150	5.160	5.060	5.190	4,410,800	22,594,322	5.1225	5.150	5.150	5.160	5.060	5.190	4,410,800	5.1225	0.98%
2025-12-03	5.100	5.080	5.100	5.030	5.270	6,446,700	32,902,582	5.1038	5.100	5.080	5.100	5.030	5.270	6,446,700	5.1038	-2.67%
2025-12-02	5.240	5.220	5.240	5.210	5.380	4,717,100	24,776,362	5.2525	5.240	5.220	5.240	5.210	5.380	4,717,100	5.2525	-1.69%
2025-12-01	5.330	5.330	5.340	5.150	5.390	7,479,400	39,788,632	5.3198	5.330	5.330	5.340	5.150	5.390	7,479,400	5.3198	3.50%
2025-11-28	5.150	5.150	5.160	5.150	5.300	5,357,100	27,898,931	5.2078	5.150	5.150	5.160	5.150	5.300	5,357,100	5.2078	-0.39%
2025-11-27	5.170	5.160	5.170	5.080	5.250	8,903,500	45,960,758	5.1621	5.170	5.160	5.170	5.080	5.250	8,903,500	5.1621	1.37%
2025-11-26	5.100	5.090	5.100	5.090	5.210	3,046,700	15,667,076	5.1423	5.100	5.090	5.100	5.090	5.210	3,046,700	5.1423	-0.39%
2025-11-25	5.120	5.120	5.130	5.040	5.230	7,023,300	36,256,970	5.1624	5.120	5.120	5.130	5.040	5.230	7,023,300	5.1624	1.79%
2025-11-24	5.030	5.010	5.030	4.850	5.040	5,195,700	25,806,430	4.9669	5.030	5.010	5.030	4.850	5.040	5,195,700	4.9669	3.50%
2025-11-21	4.860	4.850	4.860	4.800	4.940	7,349,000	35,762,446	4.8663	4.860	4.850	4.860	4.800	4.940	7,349,000	4.8663	-3.19%
2025-11-20	5.020	4.990	5.020	4.960	5.060	5,434,600	27,200,775	5.0051	5.020	4.990	5.020	4.960	5.060	5,434,600	5.0051	0.60%
2025-11-19	4.990	4.990	5.000	4.980	5.170	7,366,000	36,985,228	5.0211	4.990	4.990	5.000	4.980	5.170	7,366,000	5.0211	-2.35%
2025-11-18	5.110	5.090	5.110	5.060	5.250	6,300,000	32,275,559	5.1231	5.110	5.090	5.110	5.060	5.250	6,300,000	5.1231	-2.48%
2025-11-17	5.240	5.230	5.240	5.210	5.350	6,536,300	34,364,465	5.2575	5.240	5.230	5.240	5.210	5.350	6,536,300	5.2575	-2.24%
2025-11-14	5.360	5.350	5.360	5.340	5.490	7,380,900	39,914,948	5.4079	5.360	5.350	5.360	5.340	5.490	7,380,900	5.4079	-2.90%
2025-11-13	5.520	5.520	5.540	5.480	5.600	6,503,800	35,917,154	5.5225	5.520	5.520	5.540	5.480	5.600	6,503,800	5.5225	-0.72%
2025-11-12	5.560	5.550	5.560	5.530	5.630	4,854,800	27,026,204	5.5669	5.560	5.550	5.560	5.530	5.630	4,854,800	5.5669	0.36%
2025-11-11	5.540	5.540	5.550	5.530	5.660	3,708,900	20,618,633	5.5592	5.540	5.540	5.550	5.530	5.660	3,708,900	5.5592	-0.72%
2025-11-10	5.580	5.570	5.580	5.500	5.630	3,828,362	21,383,015	5.5854	5.580	5.570	5.580	5.500	5.630	3,828,362	5.5854	1.64%
2025-11-07	5.490	5.480	5.490	5.460	5.660	8,935,900	49,257,541	5.5123	5.490	5.480	5.490	5.460	5.660	8,935,900	5.5123	-3.00%
2025-11-06	5.660	5.650	5.660	5.590	5.700	5,430,100	30,550,812	5.6262	5.660	5.650	5.660	5.590	5.700	5,430,100	5.6262	0.00%
2025-11-05	5.660	5.650	5.660	5.500	5.660	7,375,000	41,245,388	5.5926	5.660	5.650	5.660	5.500	5.660	7,375,000	5.5926	-0.70%
2025-11-04	5.700	5.690	5.700	5.650	5.870	5,391,300	30,942,821	5.7394	5.700	5.690	5.700	5.650	5.870	5,391,300	5.7394	-2.90%
2025-11-03	5.870	5.860	5.870	5.720	5.890	8,513,500	49,552,424	5.8205	5.870	5.860	5.870	5.720	5.890	8,513,500	5.8205	3.16%
2025-10-31	5.690	5.690	5.700	5.610	5.780	5,101,100	29,120,542	5.7087	5.690	5.690	5.700	5.610	5.780	5,101,100	5.7087	0.00%
2025-10-30	5.690	5.690	5.700	5.580	5.860	7,312,700	41,729,435	5.7064	5.690	5.690	5.700	5.580	5.860	7,312,700	5.7064	0.18%
2025-10-28	5.680	5.670	5.680	5.650	5.830	4,874,400	27,876,473	5.7190	5.680	5.670	5.680	5.650	5.830	4,874,400	5.7190	-2.07%
2025-10-27	5.800	5.800	5.810	5.770	5.880	8,005,700	46,596,889	5.8205	5.800	5.800	5.810	5.770	5.880	8,005,700	5.8205	1.05%
2025-10-24	5.740	5.730	5.740	5.610	5.760	8,659,400	49,279,709	5.6909	5.740	5.730	5.740	5.610	5.760	8,659,400	5.6909	2.87%
2025-10-23	5.580	5.580	5.590	5.420	5.710	13,410,700	74,202,626	5.5331	5.580	5.580	5.590	5.420	5.710	13,410,700	5.5331	-2.79%
2025-10-22	5.740	5.730	5.740	5.610	5.770	7,811,600	44,397,463	5.6835	5.740	5.730	5.740	5.610	5.770	7,811,600	5.6835	0.88%
2025-10-21	5.690	5.690	5.700	5.660	5.790	7,887,700	45,218,891	5.7328	5.690	5.690	5.700	5.660	5.790	7,887,700	5.7328	1.07%
2025-10-20	5.630	5.630	5.640	5.580	5.730	7,975,600	45,159,452	5.6622	5.630	5.630	5.640	5.580	5.730	7,975,600	5.6622	0.90%
2025-10-17	5.580	5.570	5.580	5.550	5.890	14,129,400	80,063,684	5.6665	5.580	5.570	5.580	5.550	5.890	14,129,400	5.6665	-4.94%
2025-10-16	5.870	5.860	5.870	5.840	6.040	8,522,000	50,498,643	5.9257	5.870	5.860	5.870	5.840	6.040	8,522,000	5.9257	-2.17%
2025-10-15	6.000	5.990	6.000	5.790	6.020	11,091,600	65,579,957	5.9126	6.000	5.990	6.000	5.790	6.020	11,091,600	5.9126	4.17%
2025-10-14	5.760	5.750	5.760	5.740	6.130	16,567,600	97,423,219	5.8803	5.760	5.750	5.760	5.740	6.130	16,567,600	5.8803	-4.00%
2025-10-13	6.000	6.000	6.010	5.790	6.090	16,958,700	100,627,824	5.9337	6.000	6.000	6.010	5.790	6.090	16,958,700	5.9337	-2.60%
2025-10-10	6.160	6.160	6.170	6.150	6.530	16,953,500	106,579,032	6.2866	6.160	6.160	6.170	6.150	6.530	16,953,500	6.2866	-5.52%
2025-10-09	6.520	6.520	6.530	6.470	6.800	21,917,400	145,134,464	6.6219	6.520	6.520	6.530	6.470	6.800	21,917,400	6.6219	-3.69%
2025-10-08	6.770	6.770	6.780	6.560	6.830	5,274,600	35,422,388	6.7157	6.770	6.770	6.780	6.560	6.830	5,274,600	6.7157	-1.17%
2025-10-06	6.850	6.850	6.860	6.670	7.180	9,441,500	64,222,855	6.8022	6.850	6.850	6.860	6.670	7.180	9,441,500	6.8022	-4.06%
2025-10-03	7.140	7.140	7.150	6.580	7.220	19,258,200	135,697,514	7.0462	7.140	7.140	7.150	6.580	7.220	19,258,200	7.0462	6.57%
2025-10-02	6.700	6.690	6.700	6.500	6.800	9,547,913	63,949,245	6.6977	6.700	6.690	6.700	6.500	6.800	9,547,913	6.6977	1.52%
2025-09-30	6.600	6.590	6.600	5.830	6.660	73,575,400	467,850,089	6.3588	6.600	6.590	6.600	5.830	6.660	73,575,400	6.3588	13.40%
2025-09-29	5.820	5.800	5.820	5.550	5.850	10,653,400	60,973,965	5.7234	5.820	5.800	5.820	5.550	5.850	10,653,400	5.7234	4.68%
2025-09-26	5.560	5.560	5.570	5.560	5.840	15,138,572	85,622,723	5.6559	5.560	5.560	5.570	5.560	5.840	15,138,572	5.6559	-4.96%
2025-09-25	5.850	5.840	5.850	5.810	6.000	9,455,100	55,682,416	5.8891	5.850	5.840	5.850	5.810	6.000	9,455,100	5.8891	-0.51%
2025-09-24	5.880	5.870	5.880	5.670	6.090	18,682,634	110,253,994	5.9014	5.880	5.870	5.880	5.670	6.090	18,682,634	5.9014	2.26%
2025-09-23	5.750	5.730	5.750	5.600	5.900	16,548,900	94,395,305	5.7040	5.750	5.730	5.750	5.600	5.900	16,548,900	5.7040	-1.71%
2025-09-22	5.850	5.840	5.850	5.830	6.040	8,053,000	47,400,308	5.8860	5.850	5.840	5.850	5.830	6.040	8,053,000	5.8860	-1.52%
2025-09-19	5.940	5.940	5.950	5.860	6.090	16,025,800	95,393,720	5.9525	5.940	5.940	5.950	5.860	6.090	16,025,800	5.9525	-1.98%
2025-09-18	6.060	6.060	6.070	5.910	6.250	16,277,000	98,827,359	6.0716	6.060	6.060	6.070	5.910	6.250	16,277,000	6.0716	-0.98%
2025-09-17	6.120	6.110	6.120	5.980	6.190	13,798,600	84,083,301	6.0936	6.120	6.110	6.120	5.980	6.190	13,798,600	6.0936	1.49%
2025-09-16	6.030	6.030	6.040	5.860	6.100	11,701,100	70,162,436	5.9962	6.030	6.030	6.040	5.860	6.100	11,701,100	5.9962	0.17%
2025-09-15	6.020	6.020	6.030	6.020	6.270	10,316,100	62,825,859	6.0901	6.020	6.020	6.030	6.020	6.270	10,316,100	6.0901	-2.90%
2025-09-12	6.200	6.200	6.210	6.120	6.380	22,421,000	140,258,886	6.2557	6.200	6.200	6.210	6.120	6.380	22,421,000	6.2557	2.65%
2025-09-11	6.040	6.040	6.050	5.900	6.100	12,908,300	77,240,201	5.9838	6.040	6.040	6.050	5.900	6.100	12,908,300	5.9838	-1.63%
2025-09-10	6.140	6.130	6.140	6.070	6.260	8,712,002	53,762,479	6.1711	6.140	6.130	6.140	6.070	6.260	8,712,002	6.1711	0.00%
2025-09-09	6.140	6.140	6.150	6.040	6.240	9,336,800	57,182,359	6.1244	6.140	6.140	6.150	6.040	6.240	9,336,800	6.1244	-0.81%
2025-09-08	6.190	6.180	6.190	5.880	6.230	15,760,000	95,662,021	6.0699	6.190	6.180	6.190	5.880	6.230	15,760,000	6.0699	4.74%
2025-09-05	5.910	5.910	5.920	5.790	5.980	10,135,600	59,678,290	5.8880	5.910	5.910	5.920	5.790	5.980	10,135,600	5.8880	1.72%
2025-09-04	5.810	5.810	5.820	5.760	6.090	11,257,500	66,147,020	5.8758	5.810	5.810	5.820	5.760	6.090	11,257,500	5.8758	-3.49%
2025-09-03	6.020	6.020	6.030	5.910	6.080	12,550,280	75,465,824	6.0131	6.020	6.020	6.030	5.910	6.080	12,550,280	6.0131	2.73%
2025-09-02	5.860	5.860	5.890	5.800	6.180	20,182,200	119,524,550	5.9223	5.860	5.860	5.890	5.800	6.180	20,182,200	5.9223	-4.40%
2025-09-01	6.130	6.130	6.150	6.000	6.190	15,576,600	95,212,485	6.1125	6.130	6.130	6.150	6.000	6.190	15,576,600	6.1125	0.99%
2025-08-29	6.070	6.070	6.100	6.010	6.210	12,493,600	76,095,263	6.0907	6.070	6.070	6.100	6.010	6.210	12,493,600	6.0907	-1.30%
2025-08-28	6.150	6.150	6.160	5.990	6.420	25,386,800	155,796,797	6.1369	6.150	6.150	6.160	5.990	6.420	25,386,800	6.1369	-3.45%
2025-08-27	6.370	6.360	6.370	6.310	6.980	29,391,700	195,789,963	6.6614	6.370	6.360	6.370	6.310	6.980	29,391,700	6.6614	-3.78%
2025-08-26	6.620	6.610	6.620	6.560	6.810	11,935,900	79,281,986	6.6423	6.620	6.610	6.620	6.560	6.810	11,935,900	6.6423	-2.07%
2025-08-25	6.760	6.760	6.770	6.660	6.890	17,107,800	115,615,383	6.7581	6.760	6.760	6.770	6.660	6.890	17,107,800	6.7581	1.20%
2025-08-22	6.680	6.680	6.690	6.360	6.740	17,864,766	118,316,788	6.6229	6.680	6.680	6.690	6.360	6.740	17,864,766	6.6229	4.70%
2025-08-21	6.380	6.380	6.400	6.310	6.680	16,753,300	108,470,749	6.4746	6.380	6.380	6.400	6.310	6.680	16,753,300	6.4746	-3.04%
2025-08-20	6.580	6.570	6.580	6.400	6.850	17,671,400	116,417,054	6.5879	6.580	6.570	6.580	6.400	6.850	17,671,400	6.5879	-4.78%
2025-08-19	6.910	6.900	6.910	6.800	7.240	26,785,280	188,590,957	7.0408	6.910	6.900	6.910	6.800	7.240	26,785,280	7.0408	0.00%
2025-08-18	6.910	6.900	6.910	6.820	7.030	16,034,700	110,593,224	6.8971	6.910	6.900	6.910	6.820	7.030	16,034,700	6.8971	0.29%
2025-08-15	6.890	6.890	6.900	6.520	6.900	24,257,270	163,865,357	6.7553	6.890	6.890	6.900	6.520	6.900	24,257,270	6.7553	5.35%
2025-08-14	6.540	6.530	6.540	6.430	6.780	18,328,480	120,924,652	6.5976	6.540	6.530	6.540	6.430	6.780	18,328,480	6.5976	0.77%
2025-08-13	6.490	6.480	6.490	6.100	6.510	19,065,400	122,086,358	6.4036	6.490	6.480	6.490	6.100	6.510	19,065,400	6.4036	6.22%
2025-08-12	6.110	6.110	6.130	6.080	6.300	8,081,100	49,623,469	6.1407	6.110	6.110	6.130	6.080	6.300	8,081,100	6.1407	-1.93%
2025-08-11	6.230	6.220	6.230	6.120	6.350	6,682,700	41,608,074	6.2262	6.230	6.220	6.230	6.120	6.350	6,682,700	6.2262	-0.48%
2025-08-08	6.260	6.260	6.270	6.250	6.520	8,677,000	54,863,295	6.3228	6.260	6.260	6.270	6.250	6.520	8,677,000	6.3228	-3.10%
2025-08-07	6.460	6.460	6.470	6.380	6.620	9,247,080	59,936,538	6.4817	6.460	6.460	6.470	6.380	6.620	9,247,080	6.4817	-0.92%
2025-08-06	6.520	6.510	6.520	6.370	6.590	14,837,973	96,213,435	6.4843	6.520	6.510	6.520	6.370	6.590	14,837,973	6.4843	2.19%
2025-08-05	6.380	6.370	6.380	6.150	6.420	10,348,500	64,979,191	6.2791	6.380	6.370	6.380	6.150	6.420	10,348,500	6.2791	1.92%
2025-08-04	6.260	6.250	6.260	5.990	6.270	8,407,500	51,681,996	6.1471	6.260	6.250	6.260	5.990	6.270	8,407,500	6.1471	1.62%
2025-08-01	6.160	6.140	6.160	6.070	6.750	24,922,480	158,536,867	6.3612	6.160	6.140	6.160	6.070	6.750	24,922,480	6.3612	-4.35%
2025-07-31	6.440	6.430	6.440	6.390	6.750	16,540,900	108,206,338	6.5417	6.440	6.430	6.440	6.390	6.750	16,540,900	6.5417	-2.13%
2025-07-30	6.580	6.580	6.590	6.280	6.720	18,281,700	119,653,168	6.5450	6.580	6.580	6.590	6.280	6.720	18,281,700	6.5450	1.08%
2025-07-29	6.510	6.510	6.520	6.300	6.540	7,887,300	50,610,601	6.4167	6.510	6.510	6.520	6.300	6.540	7,887,300	6.4167	0.77%
2025-07-28	6.460	6.460	6.480	6.400	6.650	7,985,280	51,696,078	6.4739	6.460	6.460	6.480	6.400	6.650	7,985,280	6.4739	-1.82%
2025-07-25	6.580	6.570	6.580	6.480	6.700	11,338,500	74,480,006	6.5688	6.580	6.570	6.580	6.480	6.700	11,338,500	6.5688	0.61%
2025-07-24	6.540	6.530	6.540	6.270	6.570	11,805,200	76,179,546	6.4531	6.540	6.530	6.540	6.270	6.570	11,805,200	6.4531	4.47%
2025-07-23	6.260	6.250	6.260	6.170	6.350	9,078,900	56,837,992	6.2604	6.260	6.250	6.260	6.170	6.350	9,078,900	6.2604	1.62%
2025-07-22	6.160	6.150	6.160	6.140	6.530	17,652,300	111,136,082	6.2958	6.160	6.150	6.160	6.140	6.530	17,652,300	6.2958	-4.50%
2025-07-21	6.450	6.440	6.450	6.380	6.660	12,269,400	79,301,208	6.4633	6.450	6.440	6.450	6.380	6.660	12,269,400	6.4633	-1.83%
2025-07-18	6.570	6.570	6.580	6.260	6.800	38,586,643	253,649,507	6.5735	6.570	6.570	6.580	6.260	6.800	38,586,643	6.5735	4.95%
2025-07-17	6.260	6.250	6.260	6.110	6.280	9,831,709	61,148,021	6.2195	6.260	6.250	6.260	6.110	6.280	9,831,709	6.2195	2.12%
2025-07-16	6.130	6.130	6.140	6.060	6.340	15,366,426	94,974,752	6.1807	6.130	6.130	6.140	6.060	6.340	15,366,426	6.1807	-0.65%
2025-07-15	6.170	6.160	6.170	5.730	6.180	20,966,374	125,403,983	5.9812	6.170	6.160	6.170	5.730	6.180	20,966,374	5.9812	5.47%
2025-07-14	5.850	5.840	5.850	5.710	5.870	6,602,475	38,332,965	5.8058	5.850	5.840	5.850	5.710	5.870	6,602,475	5.8058	1.92%
2025-07-11	5.740	5.740	5.750	5.630	5.850	12,338,010	71,334,758	5.7817	5.740	5.740	5.750	5.630	5.850	12,338,010	5.7817	2.32%
2025-07-10	5.610	5.610	5.620	5.590	5.720	7,575,196	42,716,578	5.6390	5.610	5.610	5.620	5.590	5.720	7,575,196	5.6390	-0.53%
2025-07-09	5.640	5.630	5.640	5.540	5.690	7,941,526	44,718,839	5.6310	5.640	5.630	5.640	5.540	5.690	7,941,526	5.6310	1.26%
2025-07-08	5.570	5.570	5.580	5.470	5.610	6,517,340	36,216,309	5.5569	5.570	5.570	5.580	5.470	5.610	6,517,340	5.5569	1.27%
2025-07-07	5.500	5.490	5.500	5.480	5.640	7,451,113	41,098,003	5.5157	5.500	5.490	5.500	5.480	5.640	7,451,113	5.5157	-2.48%
2025-07-04	5.640	5.630	5.640	5.540	5.820	9,867,371	55,491,399	5.6237	5.640	5.630	5.640	5.540	5.820	9,867,371	5.6237	-1.05%
2025-07-03	5.700	5.690	5.700	5.690	5.940	8,682,362	49,966,883	5.7550	5.700	5.690	5.700	5.690	5.940	8,682,362	5.7550	-2.56%
2025-07-02	5.850	5.840	5.850	5.800	6.150	19,924,745	119,044,722	5.9747	5.850	5.840	5.850	5.800	6.150	19,924,745	5.9747	0.69%
2025-06-30	5.810	5.810	5.820	5.740	5.910	8,420,170	49,065,090	5.8271	5.810	5.810	5.820	5.740	5.910	8,420,170	5.8271	0.00%
2025-06-27	5.810	5.800	5.810	5.560	5.970	25,696,667	149,311,819	5.8106	5.810	5.800	5.810	5.560	5.970	25,696,667	5.8106	3.94%
2025-06-26	5.590	5.580	5.590	5.420	6.000	46,677,800	262,240,904	5.6181	5.590	5.580	5.590	5.420	6.000	46,677,800	5.6181	-10.27%
2025-06-25	6.230	6.220	6.230	6.140	6.250	7,555,100	46,889,605	6.2064	6.230	6.220	6.230	6.140	6.250	7,555,100	6.2064	0.48%
2025-06-24	6.200	6.200	6.210	6.020	6.230	8,831,500	54,316,303	6.1503	6.200	6.200	6.210	6.020	6.230	8,831,500	6.1503	2.48%
2025-06-23	6.050	6.040	6.050	5.700	6.170	10,704,800	63,463,711	5.9285	6.050	6.040	6.050	5.700	6.170	10,704,800	5.9285	2.89%
2025-06-20	5.880	5.840	5.880	5.820	6.080	6,146,300	36,213,455	5.8919	5.880	5.840	5.880	5.820	6.080	6,146,300	5.8919	-1.67%
2025-06-19	5.980	5.980	6.000	5.900	6.300	7,725,600	46,730,964	6.0488	5.980	5.980	6.000	5.900	6.300	7,725,600	6.0488	-4.17%
2025-06-18	6.240	6.240	6.250	6.160	6.320	7,795,900	48,476,087	6.2182	6.240	6.240	6.250	6.160	6.320	7,795,900	6.2182	-1.27%
2025-06-17	6.320	6.290	6.320	6.260	6.640	11,752,400	75,277,608	6.4053	6.320	6.290	6.320	6.260	6.640	11,752,400	6.4053	-1.86%
2025-06-16	6.440	6.430	6.440	6.200	6.560	10,322,100	66,090,635	6.4028	6.440	6.430	6.440	6.200	6.560	10,322,100	6.4028	1.90%
2025-06-13	6.320	6.320	6.330	6.200	6.750	24,920,300	159,252,306	6.3905	6.320	6.320	6.330	6.200	6.750	24,920,300	6.3905	-6.37%
2025-06-12	6.750	6.750	6.760	6.660	6.920	18,547,620	125,893,837	6.7876	6.750	6.750	6.760	6.660	6.920	18,547,620	6.7876	-0.59%
2025-06-11	6.790	6.780	6.790	6.760	7.080	18,757,500	129,144,710	6.8850	6.790	6.780	6.790	6.760	7.080	18,757,500	6.8850	0.00%
2025-06-10	6.790	6.790	6.800	6.600	7.010	30,630,300	208,544,992	6.8085	6.790	6.790	6.800	6.600	7.010	30,630,300	6.8085	1.34%
2025-06-09	6.700	6.690	6.700	6.530	6.830	21,321,500	142,430,686	6.6801	6.700	6.690	6.700	6.530	6.830	21,321,500	6.6801	2.92%
2025-06-06	6.510	6.510	6.520	6.210	6.630	25,226,130	162,268,164	6.4325	6.510	6.510	6.520	6.210	6.630	25,226,130	6.4325	3.50%
2025-06-05	6.290	6.280	6.290	6.140	6.450	14,599,600	91,890,117	6.2940	6.290	6.280	6.290	6.140	6.450	14,599,600	6.2940	0.32%
2025-06-04	6.270	6.270	6.280	5.860	6.390	30,570,906	190,055,884	6.2169	6.270	6.270	6.280	5.860	6.390	30,570,906	6.2169	7.55%
2025-06-03	5.830	5.820	5.830	5.640	5.930	8,844,600	51,618,567	5.8362	5.830	5.820	5.830	5.640	5.930	8,844,600	5.8362	3.37%
2025-06-02	5.640	5.630	5.640	5.410	5.760	2,238,800	12,348,721	5.5158	5.640	5.630	5.640	5.410	5.760	2,238,800	5.5158	-2.08%
2025-05-30	5.760	5.760	5.770	5.670	5.870	4,763,500	27,335,005	5.7384	5.760	5.760	5.770	5.670	5.870	4,763,500	5.7384	-0.69%
2025-05-29	5.800	5.790	5.800	5.520	5.830	8,872,500	50,744,939	5.7194	5.800	5.790	5.800	5.520	5.830	8,872,500	5.7194	5.07%
2025-05-28	5.520	5.520	5.530	5.440	5.590	4,114,940	22,706,635	5.5181	5.520	5.520	5.530	5.440	5.590	4,114,940	5.5181	-0.18%
2025-05-27	5.530	5.530	5.540	5.460	5.600	4,973,200	27,467,690	5.5231	5.530	5.530	5.540	5.460	5.600	4,973,200	5.5231	0.18%
2025-05-26	5.520	5.520	5.530	5.500	5.760	6,611,300	36,901,090	5.5815	5.520	5.520	5.530	5.500	5.760	6,611,300	5.5815	-3.66%
2025-05-23	5.730	5.690	5.730	5.650	5.990	14,275,000	83,016,236	5.8155	5.730	5.690	5.730	5.650	5.990	14,275,000	5.8155	0.00%
2025-05-22	5.730	5.710	5.730	5.670	5.950	8,639,900	49,887,168	5.7740	5.730	5.710	5.730	5.670	5.950	8,639,900	5.7740	-3.70%
2025-05-21	5.950	5.940	5.950	5.650	5.980	13,358,130	78,482,276	5.8752	5.950	5.940	5.950	5.650	5.980	13,358,130	5.8752	5.31%
2025-05-20	5.650	5.650	5.660	5.550	5.730	10,475,200	59,044,350	5.6366	5.650	5.650	5.660	5.550	5.730	10,475,200	5.6366	-0.18%
2025-05-19	5.660	5.660	5.670	5.530	5.820	8,882,400	50,049,477	5.6347	5.660	5.660	5.670	5.530	5.820	8,882,400	5.6347	-1.91%
2025-05-16	5.770	5.760	5.770	5.650	5.820	8,605,800	49,376,864	5.7376	5.770	5.760	5.770	5.650	5.820	8,605,800	5.7376	-1.03%
2025-05-15	5.830	5.810	5.830	5.700	5.910	8,279,100	47,994,271	5.7970	5.830	5.810	5.830	5.700	5.910	8,279,100	5.7970	-1.52%
2025-05-14	5.920	5.910	5.920	5.880	6.230	13,144,300	78,763,922	5.9922	5.920	5.910	5.920	5.880	6.230	13,144,300	5.9922	-2.15%
2025-05-13	6.050	6.020	6.050	5.980	6.190	9,358,100	56,987,056	6.0896	6.050	6.020	6.050	5.980	6.190	9,358,100	6.0896	-1.31%
2025-05-12	6.130	6.120	6.130	5.860	6.130	12,376,900	74,438,674	6.0143	6.130	6.120	6.130	5.860	6.130	12,376,900	6.0143	3.03%
2025-05-09	5.950	5.940	5.950	5.800	6.150	7,829,900	46,214,613	5.9023	5.950	5.940	5.950	5.800	6.150	7,829,900	5.9023	-0.17%
2025-05-08	5.960	5.950	5.960	5.930	6.170	7,545,600	45,393,252	6.0159	5.960	5.950	5.960	5.930	6.170	7,545,600	6.0159	-2.30%
2025-05-07	6.100	6.090	6.100	5.910	6.200	13,205,500	79,684,327	6.0342	6.100	6.090	6.100	5.910	6.200	13,205,500	6.0342	1.33%
2025-05-06	6.020	6.010	6.020	5.820	6.100	16,325,400	97,428,538	5.9679	6.020	6.010	6.020	5.820	6.100	16,325,400	5.9679	1.69%
2025-05-02	5.920	5.900	5.920	5.620	5.920	2,645,500	15,341,160	5.7990	5.920	5.900	5.920	5.620	5.920	2,645,500	5.7990	2.07%
2025-04-30	5.800	5.790	5.800	5.500	5.860	20,128,300	115,076,686	5.7172	5.800	5.790	5.800	5.500	5.860	20,128,300	5.7172	6.42%
2025-04-29	5.450	5.440	5.450	5.350	5.620	12,493,200	68,769,150	5.5045	5.450	5.440	5.450	5.350	5.620	12,493,200	5.5045	2.06%
2025-04-28	5.340	5.340	5.360	5.330	5.530	8,293,500	44,710,160	5.3910	5.340	5.340	5.360	5.330	5.530	8,293,500	5.3910	-2.38%
2025-04-25	5.470	5.460	5.470	5.410	6.050	42,265,000	240,915,667	5.7001	5.470	5.460	5.470	5.410	6.050	42,265,000	5.7001	0.92%
2025-04-24	5.420	5.360	5.420	5.290	5.550	7,500,100	40,558,742	5.4078	5.420	5.360	5.420	5.290	5.550	7,500,100	5.4078	-1.28%
2025-04-23	5.490	5.480	5.490	5.360	5.540	7,934,900	43,333,151	5.4611	5.490	5.480	5.490	5.360	5.540	7,934,900	5.4611	3.98%
2025-04-22	5.280	5.270	5.280	5.180	5.310	8,135,004	42,764,940	5.2569	5.280	5.270	5.280	5.180	5.310	8,135,004	5.2569	1.15%
2025-04-17	5.220	5.210	5.220	5.150	5.290	5,453,700	28,442,627	5.2153	5.220	5.210	5.220	5.150	5.290	5,453,700	5.2153	0.77%
2025-04-16	5.180	5.160	5.180	5.120	5.440	7,726,100	40,251,405	5.2098	5.180	5.160	5.180	5.120	5.440	7,726,100	5.2098	-4.78%
2025-04-15	5.440	5.440	5.450	5.300	5.560	6,878,300	37,312,657	5.4247	5.440	5.440	5.450	5.300	5.560	6,878,300	5.4247	-2.16%
2025-04-14	5.560	5.550	5.560	5.450	5.630	8,234,800	45,731,803	5.5535	5.560	5.550	5.560	5.450	5.630	8,234,800	5.5535	2.58%
2025-04-11	5.420	5.400	5.420	5.210	5.520	14,045,120	75,866,389	5.4016	5.420	5.400	5.420	5.210	5.520	14,045,120	5.4016	3.04%
2025-04-10	5.260	5.250	5.260	5.180	5.430	16,970,103	89,679,216	5.2845	5.260	5.250	5.260	5.180	5.430	16,970,103	5.2845	4.37%
2025-04-09	5.040	5.030	5.040	4.650	5.100	19,183,208	94,139,683	4.9074	5.040	5.030	5.040	4.650	5.100	19,183,208	4.9074	1.41%
2025-04-08	4.970	4.960	4.970	4.730	5.070	25,945,120	127,850,351	4.9277	4.970	4.960	4.970	4.730	5.070	25,945,120	4.9277	3.76%
2025-04-07	4.790	4.790	4.800	4.750	5.480	38,821,200	194,407,362	5.0078	4.790	4.790	4.800	4.750	5.480	38,821,200	5.0078	-20.56%
2025-04-03	6.030	6.020	6.030	5.970	6.150	8,670,340	52,331,600	6.0357	6.030	6.020	6.030	5.970	6.150	8,670,340	6.0357	-2.11%
2025-04-02	6.160	6.160	6.170	6.130	6.260	6,602,380	40,884,411	6.1924	6.160	6.160	6.170	6.130	6.260	6,602,380	6.1924	0.65%
2025-04-01	6.120	6.110	6.120	6.070	6.500	15,357,800	96,213,082	6.2648	6.120	6.110	6.120	6.070	6.500	15,357,800	6.2648	-1.13%
2025-03-31	6.190	6.180	6.190	5.940	6.250	14,744,400	89,337,082	6.0591	6.190	6.180	6.190	5.940	6.250	14,744,400	6.0591	-0.64%
2025-03-28	6.230	6.230	6.240	6.180	6.460	9,453,900	59,543,523	6.2983	6.230	6.230	6.240	6.180	6.460	9,453,900	6.2983	-1.58%
2025-03-27	6.330	6.330	6.350	6.040	6.450	13,006,500	81,915,863	6.2981	6.330	6.330	6.350	6.040	6.450	13,006,500	6.2981	1.77%
2025-03-26	6.220	6.210	6.220	6.210	6.350	8,245,700	51,661,838	6.2653	6.220	6.210	6.220	6.210	6.350	8,245,700	6.2653	-0.32%
2025-03-25	6.240	6.240	6.250	6.230	6.790	15,341,400	98,956,866	6.4503	6.240	6.240	6.250	6.230	6.790	15,341,400	6.4503	-6.31%
2025-03-24	6.660	6.650	6.660	6.310	6.660	11,352,000	73,184,980	6.4469	6.660	6.650	6.660	6.310	6.660	11,352,000	6.4469	3.74%
2025-03-21	6.420	6.410	6.420	6.350	6.670	15,888,300	102,797,748	6.4700	6.420	6.410	6.420	6.350	6.670	15,888,300	6.4700	-3.60%
2025-03-20	6.660	6.650	6.660	6.640	7.000	15,049,400	102,002,146	6.7778	6.660	6.650	6.660	6.640	7.000	15,049,400	6.7778	-3.90%
2025-03-19	6.930	6.930	6.940	6.770	7.100	20,501,400	142,413,810	6.9465	6.930	6.930	6.940	6.770	7.100	20,501,400	6.9465	0.14%
2025-03-18	6.920	6.910	6.920	6.820	7.070	19,066,800	132,226,580	6.9349	6.920	6.910	6.920	6.820	7.070	19,066,800	6.9349	2.37%
2025-03-17	6.760	6.760	6.780	6.370	6.940	23,152,712	154,000,787	6.6515	6.760	6.760	6.780	6.370	6.940	23,152,712	6.6515	2.42%
2025-03-14	6.600	6.600	6.610	6.440	6.680	26,084,506	171,341,785	6.5687	6.600	6.600	6.610	6.440	6.680	26,084,506	6.5687	1.38%
2025-03-13	6.510	6.510	6.520	6.490	7.070	28,073,200	187,142,663	6.6662	6.510	6.510	6.520	6.490	7.070	28,073,200	6.6662	-6.73%
2025-03-12	6.980	6.980	6.990	6.860	7.450	27,687,860	196,318,372	7.0904	6.980	6.980	6.990	6.860	7.450	27,687,860	7.0904	-3.46%
2025-03-11	7.230	7.220	7.230	6.950	7.300	25,258,300	180,194,273	7.1341	7.230	7.220	7.230	6.950	7.300	25,258,300	7.1341	-0.28%
2025-03-10	7.250	7.240	7.250	7.190	7.930	62,522,100	471,005,878	7.5334	7.250	7.240	7.250	7.190	7.930	62,522,100	7.5334	3.42%
2025-03-07	7.010	7.010	7.020	6.840	7.450	38,325,100	273,297,992	7.1310	7.010	7.010	7.020	6.840	7.450	38,325,100	7.1310	-4.88%
2025-03-06	7.370	7.360	7.370	6.950	7.520	46,491,900	336,392,223	7.2355	7.370	7.360	7.370	6.950	7.520	46,491,900	7.2355	8.54%
2025-03-05	6.790	6.790	6.800	6.570	6.870	28,104,800	189,031,040	6.7259	6.790	6.790	6.800	6.570	6.870	28,104,800	6.7259	3.35%
2025-03-04	6.570	6.570	6.590	6.190	6.700	25,524,600	166,929,271	6.5399	6.570	6.570	6.590	6.190	6.700	25,524,600	6.5399	1.70%
2025-03-03	6.460	6.460	6.480	6.340	6.760	25,751,000	168,071,727	6.5268	6.460	6.460	6.480	6.340	6.760	25,751,000	6.5268	1.73%
2025-02-28	6.350	6.340	6.350	6.240	6.970	40,930,400	265,713,162	6.4918	6.350	6.340	6.350	6.240	6.970	40,930,400	6.4918	-9.42%
2025-02-27	7.010	7.000	7.010	6.820	7.640	44,507,500	318,518,412	7.1565	7.010	7.000	7.010	6.820	7.640	44,507,500	7.1565	-3.71%
2025-02-26	7.280	7.280	7.290	7.250	7.800	41,969,400	312,715,549	7.4510	7.280	7.280	7.290	7.250	7.800	41,969,400	7.4510	-4.59%
2025-02-25	7.630	7.630	7.640	7.250	7.980	36,955,100	282,943,730	7.6564	7.630	7.630	7.640	7.250	7.980	36,955,100	7.6564	-4.74%
2025-02-24	8.010	8.000	8.010	7.790	8.350	34,564,605	275,521,751	7.9712	8.010	8.000	8.010	7.790	8.350	34,564,605	7.9712	-2.67%
2025-02-21	8.230	8.220	8.230	7.770	8.330	62,694,681	506,217,973	8.0743	8.230	8.220	8.230	7.770	8.330	62,694,681	8.0743	2.49%
2025-02-20	8.030	8.030	8.040	7.890	8.750	58,612,600	484,850,573	8.2721	8.030	8.030	8.040	7.890	8.750	58,612,600	8.2721	-3.72%
2025-02-19	8.340	8.340	8.350	7.950	8.400	63,673,572	522,315,123	8.2030	8.340	8.340	8.350	7.950	8.400	63,673,572	8.2030	-0.71%
2025-02-18	8.400	8.400	8.410	8.080	9.130	98,545,489	850,087,479	8.6263	8.400	8.400	8.410	8.080	9.130	98,545,489	8.6263	1.82%
2025-02-17	8.250	8.250	8.260	7.740	9.070	102,568,300	845,980,756	8.2480	8.250	8.250	8.260	7.740	9.070	102,568,300	8.2480	3.13%
2025-02-14	8.000	7.990	8.000	6.830	8.200	117,815,834	895,979,333	7.6049	8.000	7.990	8.000	6.830	8.200	117,815,834	7.6049	20.30%
2025-02-13	6.650	6.640	6.650	6.610	7.160	40,389,965	276,923,851	6.8563	6.650	6.640	6.650	6.610	7.160	40,389,965	6.8563	-4.45%
2025-02-12	6.960	6.950	6.960	6.800	7.490	50,634,172	360,541,654	7.1205	6.960	6.950	6.960	6.800	7.490	50,634,172	7.1205	-0.57%
2025-02-11	7.000	6.990	7.000	6.880	7.640	54,987,630	391,857,023	7.1263	7.000	6.990	7.000	6.880	7.640	54,987,630	7.1263	-6.29%
2025-02-10	7.470	7.460	7.470	6.120	7.700	128,517,016	921,519,030	7.1704	7.470	7.460	7.470	6.120	7.700	128,517,016	7.1704	25.34%
2025-02-07	5.960	5.960	5.970	5.500	6.000	58,387,110	335,577,044	5.7475	5.960	5.960	5.970	5.500	6.000	58,387,110	5.7475	7.19%
2025-02-06	5.560	5.560	5.570	5.440	5.720	31,027,200	172,901,580	5.5726	5.560	5.560	5.570	5.440	5.720	31,027,200	5.5726	3.54%
2025-02-05	5.370	5.360	5.370	5.100	5.560	34,579,550	185,256,619	5.3574	5.370	5.360	5.370	5.100	5.560	34,579,550	5.3574	3.67%
2025-02-04	5.180	5.170	5.180	4.900	5.240	9,772,700	49,927,943	5.1089	5.180	5.170	5.180	4.900	5.240	9,772,700	5.1089	3.81%
2025-02-03	4.990	4.990	5.000	4.680	5.060	7,692,080	37,615,020	4.8901	4.990	4.990	5.000	4.680	5.060	7,692,080	4.8901	-1.38%
2025-01-28	5.060	5.060	5.070	4.860	5.070	3,774,900	18,856,429	4.9952	5.060	5.060	5.070	4.860	5.070	3,774,900	4.9952	4.55%
2025-01-27	4.840	4.830	4.840	4.790	5.250	26,105,500	129,688,546	4.9679	4.840	4.830	4.840	4.790	5.250	26,105,500	4.9679	4.76%
2025-01-24	4.620	4.620	4.630	4.280	4.740	21,797,280	100,107,585	4.5927	4.620	4.620	4.630	4.280	4.740	21,797,280	4.5927	7.69%
2025-01-23	4.290	4.260	4.290	4.240	4.440	5,236,000	22,731,555	4.3414	4.290	4.260	4.290	4.240	4.440	5,236,000	4.3414	-0.23%
2025-01-22	4.300	4.290	4.300	4.280	4.620	8,986,700	39,580,525	4.4043	4.300	4.290	4.300	4.280	4.620	8,986,700	4.4043	-1.83%
2025-01-21	4.380	4.380	4.390	4.310	4.450	3,492,600	15,248,618	4.3660	4.380	4.380	4.390	4.310	4.450	3,492,600	4.3660	0.23%
2025-01-20	4.370	4.370	4.380	4.270	4.420	4,818,300	21,009,763	4.3604	4.370	4.370	4.380	4.270	4.420	4,818,300	4.3604	1.86%
2025-01-17	4.290	4.290	4.300	4.260	4.370	3,449,800	14,877,785	4.3127	4.290	4.290	4.300	4.260	4.370	3,449,800	4.3127	-1.15%
2025-01-16	4.340	4.320	4.340	4.230	4.400	5,651,100	24,423,933	4.3220	4.340	4.320	4.340	4.230	4.400	5,651,100	4.3220	3.09%
2025-01-15	4.210	4.200	4.210	4.180	4.390	4,676,600	19,797,025	4.2332	4.210	4.200	4.210	4.180	4.390	4,676,600	4.2332	-2.55%
2025-01-14	4.320	4.310	4.320	4.150	4.380	6,115,800	26,252,731	4.2926	4.320	4.310	4.320	4.150	4.380	6,115,800	4.2926	4.10%
2025-01-13	4.150	4.150	4.160	4.060	4.270	6,513,900	26,967,379	4.1400	4.150	4.150	4.160	4.060	4.270	6,513,900	4.1400	-1.43%
2025-01-10	4.210	4.210	4.220	4.200	4.600	13,707,800	60,681,561	4.4268	4.210	4.210	4.220	4.200	4.600	13,707,800	4.4268	-3.22%
2025-01-09	4.350	4.330	4.350	4.250	4.410	5,142,300	22,359,064	4.3481	4.350	4.330	4.350	4.250	4.410	5,142,300	4.3481	0.00%
2025-01-08	4.350	4.340	4.350	4.180	4.420	11,552,400	49,341,468	4.2711	4.350	4.340	4.350	4.180	4.420	11,552,400	4.2711	-1.58%
2025-01-07	4.420	4.420	4.430	4.370	4.560	6,961,600	30,931,525	4.4432	4.420	4.420	4.430	4.370	4.560	6,961,600	4.4432	-1.34%
2025-01-06	4.480	4.450	4.480	4.360	4.590	10,299,190	45,826,230	4.4495	4.480	4.450	4.480	4.360	4.590	10,299,190	4.4495	0.00%
2025-01-03	4.480	4.460	4.480	4.440	4.630	10,917,000	49,370,611	4.5224	4.480	4.460	4.480	4.440	4.630	10,917,000	4.5224	-0.67%
2025-01-02	4.510	4.500	4.510	4.480	4.800	15,776,400	72,168,399	4.5745	4.510	4.500	4.510	4.480	4.800	15,776,400	4.5745	-5.85%
2024-12-31	4.790	4.780	4.790	4.690	4.900	8,602,900	40,927,970	4.7575	4.790	4.780	4.790	4.690	4.900	8,602,900	4.7575	-1.03%
2024-12-30	4.840	4.840	4.860	4.800	5.040	10,555,800	51,700,179	4.8978	4.840	4.840	4.860	4.800	5.040	10,555,800	4.8978	-2.02%
2024-12-27	4.940	4.930	4.940	4.880	5.300	21,291,500	108,103,069	5.0773	4.940	4.930	4.940	4.880	5.300	21,291,500	5.0773	-2.18%
2024-12-24	5.050	5.040	5.050	4.920	5.060	5,347,600	26,663,493	4.9861	5.050	5.040	5.050	4.920	5.060	5,347,600	4.9861	1.41%
2024-12-23	4.980	4.970	4.980	4.860	5.170	15,878,600	79,716,214	5.0204	4.980	4.970	4.980	4.860	5.170	15,878,600	5.0204	0.20%
2024-12-20	4.970	4.960	4.970	4.940	5.220	22,455,600	113,370,560	5.0487	4.970	4.960	4.970	4.940	5.220	22,455,600	5.0487	-3.68%
2024-12-19	5.160	5.150	5.160	5.090	5.370	19,952,100	103,811,410	5.2030	5.160	5.150	5.160	5.090	5.370	19,952,100	5.2030	-6.18%
2024-12-18	5.500	5.490	5.500	5.230	5.570	20,110,700	109,003,408	5.4202	5.500	5.490	5.500	5.230	5.570	20,110,700	5.4202	3.00%
2024-12-17	5.340	5.340	5.350	5.240	5.690	20,962,400	112,869,144	5.3844	5.340	5.340	5.350	5.240	5.690	20,962,400	5.3844	-4.47%
2024-12-16	5.590	5.580	5.590	5.550	6.180	29,640,859	171,172,343	5.7749	5.590	5.580	5.590	5.550	6.180	29,640,859	5.7749	-6.52%
2024-12-13	5.980	5.970	5.980	5.700	6.340	66,491,744	405,907,390	6.1046	5.980	5.970	5.980	5.700	6.340	66,491,744	6.1046	2.75%
2024-12-12	5.820	5.810	5.820	5.470	6.050	57,329,725	332,894,306	5.8067	5.820	5.810	5.820	5.470	6.050	57,329,725	5.8067	3.74%
2024-12-11	5.610	5.600	5.610	5.150	5.680	33,626,900	183,192,934	5.4478	5.610	5.600	5.610	5.150	5.680	33,626,900	5.4478	6.25%
2024-12-10	5.280	5.270	5.280	5.250	5.770	38,831,300	212,359,613	5.4688	5.280	5.270	5.280	5.250	5.770	38,831,300	5.4688	-5.71%
2024-12-09	5.600	5.600	5.610	5.260	5.730	61,249,300	338,033,934	5.5190	5.600	5.600	5.610	5.260	5.730	61,249,300	5.5190	6.87%
2024-12-06	5.240	5.240	5.250	5.240	5.650	49,127,550	267,498,743	5.4450	5.240	5.240	5.250	5.240	5.650	49,127,550	5.4450	-1.69%
2024-12-05	5.330	5.320	5.330	5.000	5.440	50,850,600	266,117,817	5.2333	5.330	5.320	5.330	5.000	5.440	50,850,600	5.2333	5.75%
2024-12-04	5.040	5.030	5.040	4.910	5.400	27,650,100	141,405,207	5.1141	5.040	5.030	5.040	4.910	5.400	27,650,100	5.1141	-1.75%
2024-12-03	5.130	5.130	5.140	5.080	5.410	29,169,584	150,730,906	5.1674	5.130	5.130	5.140	5.080	5.410	29,169,584	5.1674	-4.82%
2024-12-02	5.390	5.390	5.400	5.310	5.640	25,027,400	136,651,561	5.4601	5.390	5.390	5.400	5.310	5.640	25,027,400	5.4601	-1.46%
2024-11-29	5.470	5.410	5.470	5.230	5.710	43,685,800	237,158,809	5.4287	5.470	5.410	5.470	5.230	5.710	43,685,800	5.4287	0.37%
2024-11-28	5.450	5.450	5.460	5.320	5.980	41,500,100	230,064,165	5.5437	5.450	5.450	5.460	5.320	5.980	41,500,100	5.5437	-7.94%
2024-11-27	5.920	5.920	5.930	5.070	6.290	128,196,150	742,340,686	5.7907	5.920	5.920	5.930	5.070	6.290	128,196,150	5.7907	12.55%
2024-11-26	5.260	5.250	5.260	4.830	6.390	188,244,925	1,067,898,425	5.6729	5.260	5.250	5.260	4.830	6.390	188,244,925	5.6729	7.57%
2024-11-25	4.890	4.870	4.890	4.600	5.080	56,426,644	272,673,352	4.8324	4.890	4.870	4.890	4.600	5.080	56,426,644	4.8324	9.40%
2024-11-22	4.470	4.460	4.470	4.460	5.200	60,885,500	287,339,126	4.7193	4.470	4.460	4.470	4.460	5.200	60,885,500	4.7193	-17.98%
2024-11-21	5.450	5.430	5.450	5.160	5.940	45,918,500	251,604,017	5.4794	5.450	5.430	5.450	5.160	5.940	45,918,500	5.4794	-9.02%
2024-11-20	5.990	5.980	5.990	4.930	6.070	50,829,980	287,047,230	5.6472	5.990	5.980	5.990	4.930	6.070	50,829,980	5.6472	18.85%
2024-11-19	5.040	5.030	5.040	4.910	5.230	14,133,000	71,232,524	5.0402	5.040	5.030	5.040	4.910	5.230	14,133,000	5.0402	0.00%
2024-11-18	5.040	5.030	5.040	4.930	5.380	17,644,845	91,068,384	5.1612	5.040	5.030	5.040	4.930	5.380	17,644,845	5.1612	-0.59%
2024-11-15	5.070	5.070	5.080	5.000	5.610	27,045,300	142,792,981	5.2798	5.070	5.070	5.080	5.000	5.610	27,045,300	5.2798	-4.34%
2024-11-14	5.300	5.300	5.310	5.250	6.230	51,974,625	297,452,320	5.7230	5.300	5.300	5.310	5.250	6.230	51,974,625	5.7230	-7.34%
2024-11-13	5.720	5.710	5.720	5.090	5.840	54,503,200	299,693,213	5.4986	5.720	5.710	5.720	5.090	5.840	54,503,200	5.4986	9.58%
2024-11-12	5.220	5.220	5.230	4.880	6.420	93,746,381	527,504,020	5.6269	5.220	5.220	5.230	4.880	6.420	93,746,381	5.6269	-5.09%
2024-11-11	5.500	5.490	5.500	4.130	5.580	82,183,364	403,465,637	4.9093	5.500	5.490	5.500	4.130	5.580	82,183,364	4.9093	32.85%
2024-11-08	4.140	4.120	4.140	4.020	4.250	10,732,960	44,449,138	4.1414	4.140	4.120	4.140	4.020	4.250	10,732,960	4.1414	2.99%
2024-11-07	4.020	4.020	4.030	3.830	4.050	5,886,800	23,182,712	3.9381	4.020	4.020	4.030	3.830	4.050	5,886,800	3.9381	2.03%
2024-11-06	3.940	3.940	3.960	3.810	4.190	8,608,000	34,432,690	4.0001	3.940	3.940	3.960	3.810	4.190	8,608,000	4.0001	3.41%
2024-11-05	3.810	3.810	3.820	3.670	3.820	3,704,700	13,933,586	3.7611	3.810	3.810	3.820	3.670	3.820	3,704,700	3.7611	4.10%
2024-11-04	3.660	3.640	3.660	3.590	3.680	1,883,000	6,833,285	3.6289	3.660	3.640	3.660	3.590	3.680	1,883,000	3.6289	1.10%
2024-11-01	3.620	3.610	3.630	3.590	3.730	3,100,500	11,303,049	3.6456	3.620	3.610	3.630	3.590	3.730	3,100,500	3.6456	0.84%
2024-10-31	3.590	3.580	3.590	3.510	3.630	4,846,174	17,289,600	3.5677	3.590	3.580	3.590	3.510	3.630	4,846,174	3.5677	1.70%
2024-10-30	3.530	3.500	3.530	3.480	3.630	2,328,626	8,201,053	3.5218	3.530	3.500	3.530	3.480	3.630	2,328,626	3.5218	-1.94%
2024-10-29	3.600	3.580	3.600	3.580	3.760	2,714,300	9,921,441	3.6552	3.600	3.580	3.600	3.580	3.760	2,714,300	3.6552	0.00%
2024-10-28	3.600	3.580	3.600	3.580	3.780	3,704,700	13,492,503	3.6420	3.600	3.580	3.600	3.580	3.780	3,704,700	3.6420	-2.17%
2024-10-25	3.680	3.650	3.690	3.530	3.720	3,316,500	12,160,349	3.6666	3.680	3.650	3.690	3.530	3.720	3,316,500	3.6666	3.95%
2024-10-24	3.540	3.530	3.540	3.510	3.620	2,107,500	7,494,387	3.5561	3.540	3.530	3.540	3.510	3.620	2,107,500	3.5561	-3.28%
2024-10-23	3.660	3.650	3.660	3.640	3.740	4,752,500	17,512,687	3.6849	3.660	3.650	3.660	3.640	3.740	4,752,500	3.6849	-0.81%
2024-10-22	3.690	3.690	3.720	3.630	3.800	5,088,000	18,954,486	3.7253	3.690	3.690	3.720	3.630	3.800	5,088,000	3.7253	3.07%
2024-10-21	3.580	3.550	3.580	3.510	3.630	2,593,100	9,214,441	3.5534	3.580	3.550	3.580	3.510	3.630	2,593,100	3.5534	-0.28%
2024-10-18	3.590	3.590	3.600	3.340	3.650	5,591,795	19,570,512	3.4999	3.590	3.590	3.600	3.340	3.650	5,591,795	3.4999	6.21%
2024-10-17	3.380	3.380	3.390	3.350	3.600	3,174,600	11,009,779	3.4681	3.380	3.380	3.390	3.350	3.600	3,174,600	3.4681	-3.43%
2024-10-16	3.500	3.490	3.500	3.410	3.540	3,229,600	11,220,321	3.4742	3.500	3.490	3.500	3.410	3.540	3,229,600	3.4742	0.57%
2024-10-15	3.480	3.450	3.480	3.440	3.630	3,752,815	13,181,976	3.5126	3.480	3.450	3.480	3.440	3.630	3,752,815	3.5126	-2.79%
2024-10-14	3.580	3.570	3.580	3.500	3.800	4,485,500	16,122,204	3.5943	3.580	3.570	3.580	3.500	3.800	4,485,500	3.5943	-5.79%
2024-10-10	3.800	3.790	3.800	3.770	3.930	6,197,800	23,813,312	3.8422	3.800	3.790	3.800	3.770	3.930	6,197,800	3.8422	1.88%
2024-10-09	3.730	3.690	3.740	3.540	4.020	10,772,100	40,734,158	3.7815	3.730	3.690	3.740	3.540	4.020	10,772,100	3.7815	-5.09%
2024-10-08	3.930	3.920	3.930	3.860	4.600	15,467,300	64,041,550	4.1404	3.930	3.920	3.930	3.860	4.600	15,467,300	4.1404	-11.88%
2024-10-07	4.460	4.450	4.460	4.210	4.460	4,391,100	19,169,825	4.3656	4.460	4.450	4.460	4.210	4.460	4,391,100	4.3656	6.19%
2024-10-04	4.200	4.190	4.200	3.910	4.200	3,533,000	14,539,341	4.1153	4.200	4.190	4.200	3.910	4.200	3,533,000	4.1153	6.06%
2024-10-03	3.960	3.960	3.980	3.820	4.370	5,316,390	21,322,040	4.0106	3.960	3.960	3.980	3.820	4.370	5,316,390	4.0106	-7.26%
2024-10-02	4.270	4.270	4.280	3.800	4.280	7,975,300	32,667,893	4.0961	4.270	4.270	4.280	3.800	4.280	7,975,300	4.0961	13.56%
2024-09-30	3.760	3.760	3.770	3.570	3.780	20,646,300	76,253,476	3.6933	3.760	3.760	3.770	3.570	3.780	20,646,300	3.6933	7.74%
2024-09-27	3.490	3.490	3.500	3.290	3.540	9,269,200	31,907,923	3.4424	3.490	3.490	3.500	3.290	3.540	9,269,200	3.4424	7.06%
2024-09-26	3.260	3.250	3.260	3.080	3.260	4,345,600	13,889,417	3.1962	3.260	3.250	3.260	3.080	3.260	4,345,600	3.1962	5.16%
2024-09-25	3.100	3.090	3.100	3.070	3.260	3,736,200	11,822,022	3.1642	3.100	3.090	3.100	3.070	3.260	3,736,200	3.1642	0.00%
2024-09-24	3.100	3.080	3.100	2.920	3.110	2,264,799	6,907,484	3.0499	3.100	3.080	3.100	2.920	3.110	2,264,799	3.0499	6.16%
2024-09-23	2.920	2.920	2.930	2.920	3.040	1,419,500	4,226,726	2.9776	2.920	2.920	2.930	2.920	3.040	1,419,500	2.9776	-2.67%
2024-09-20	3.000	2.980	3.000	2.930	3.020	1,902,600	5,677,496	2.9841	3.000	2.980	3.000	2.930	3.020	1,902,600	2.9841	0.33%
2024-09-19	2.990	2.970	2.990	2.910	3.000	2,937,400	8,702,977	2.9628	2.990	2.970	2.990	2.910	3.000	2,937,400	2.9628	1.36%
2024-09-17	2.950	2.930	2.950	2.860	2.950	366,600	1,069,902	2.9184	2.950	2.930	2.950	2.860	2.950	366,600	2.9184	1.03%
2024-09-16	2.920	2.890	2.920	2.820	2.920	195,700	561,079	2.8670	2.920	2.890	2.920	2.820	2.920	195,700	2.8670	1.04%
2024-09-13	2.890	2.890	2.910	2.870	2.970	651,000	1,901,185	2.9204	2.890	2.890	2.910	2.870	2.970	651,000	2.9204	0.35%
2024-09-12	2.880	2.870	2.880	2.860	2.940	614,700	1,776,769	2.8905	2.880	2.870	2.880	2.860	2.940	614,700	2.8905	0.70%
2024-09-11	2.860	2.860	2.870	2.860	2.960	1,311,110	3,783,271	2.8855	2.860	2.860	2.870	2.860	2.960	1,311,110	2.8855	-2.72%
2024-09-10	2.940	2.920	2.940	2.860	3.120	3,392,200	9,963,283	2.9371	2.940	2.920	2.940	2.860	3.120	3,392,200	2.9371	-4.85%
2024-09-09	3.090	3.080	3.090	3.020	3.190	2,172,200	6,649,527	3.0612	3.090	3.080	3.090	3.020	3.190	2,172,200	3.0612	-2.52%
2024-09-05	3.170	3.150	3.170	3.130	3.230	764,000	2,413,372	3.1589	3.170	3.150	3.170	3.130	3.230	764,000	3.1589	-0.31%
2024-09-04	3.180	3.180	3.190	3.170	3.210	324,000	1,034,670	3.1934	3.180	3.180	3.190	3.170	3.210	324,000	3.1934	-2.15%
2024-09-03	3.250	3.220	3.250	3.190	3.280	522,400	1,689,206	3.2335	3.250	3.220	3.250	3.190	3.280	522,400	3.2335	0.31%
2024-09-02	3.240	3.230	3.240	3.220	3.310	845,300	2,742,684	3.2446	3.240	3.230	3.240	3.220	3.310	845,300	3.2446	-2.11%
2024-08-30	3.310	3.300	3.310	3.250	3.330	1,576,500	5,194,994	3.2953	3.310	3.300	3.310	3.250	3.330	1,576,500	3.2953	2.48%
2024-08-29	3.230	3.220	3.230	3.180	3.280	858,900	2,770,878	3.2261	3.230	3.220	3.230	3.180	3.280	858,900	3.2261	-0.62%
2024-08-28	3.250	3.220	3.250	3.200	3.290	602,900	1,948,535	3.2319	3.250	3.220	3.250	3.200	3.290	602,900	3.2319	-1.22%
2024-08-27	3.290	3.280	3.290	3.200	3.310	609,100	1,976,796	3.2454	3.290	3.280	3.290	3.200	3.310	609,100	3.2454	1.54%
2024-08-26	3.240	3.240	3.250	3.180	3.280	469,500	1,525,754	3.2497	3.240	3.240	3.250	3.180	3.280	469,500	3.2497	1.25%
2024-08-23	3.200	3.200	3.210	3.140	3.210	749,400	2,372,084	3.1653	3.200	3.200	3.210	3.140	3.210	749,400	3.1653	0.31%
2024-08-22	3.190	3.190	3.200	3.160	3.240	1,688,100	5,384,561	3.1897	3.190	3.190	3.200	3.160	3.240	1,688,100	3.1897	-1.54%
2024-08-21	3.240	3.220	3.240	3.190	3.350	1,786,500	5,784,619	3.2380	3.240	3.220	3.240	3.190	3.350	1,786,500	3.2380	-2.11%
2024-08-20	3.310	3.310	3.320	3.300	3.420	962,800	3,215,335	3.3396	3.310	3.310	3.320	3.300	3.420	962,800	3.3396	-2.36%
2024-08-19	3.390	3.380	3.390	3.370	3.480	1,044,300	3,567,650	3.4163	3.390	3.380	3.390	3.370	3.480	1,044,300	3.4163	0.59%
2024-08-16	3.370	3.370	3.380	3.340	3.420	637,900	2,155,177	3.3785	3.370	3.370	3.380	3.340	3.420	637,900	3.3785	-0.30%
2024-08-15	3.380	3.370	3.380	3.270	3.410	1,326,700	4,453,352	3.3567	3.380	3.370	3.380	3.270	3.410	1,326,700	3.3567	2.11%
2024-08-14	3.310	3.310	3.330	3.290	3.350	628,900	2,079,067	3.3059	3.310	3.310	3.330	3.290	3.350	628,900	3.3059	-0.90%
2024-08-13	3.340	3.330	3.340	3.290	3.400	1,007,400	3,339,475	3.3149	3.340	3.330	3.340	3.290	3.400	1,007,400	3.3149	-1.18%
2024-08-12	3.380	3.360	3.380	3.360	3.450	666,000	2,250,214	3.3787	3.380	3.360	3.380	3.360	3.450	666,000	3.3787	-0.29%
2024-08-09	3.390	3.390	3.410	3.390	3.490	730,800	2,513,451	3.4393	3.390	3.390	3.410	3.390	3.490	730,800	3.4393	-0.59%
2024-08-08	3.410	3.410	3.420	3.380	3.460	456,900	1,560,085	3.4145	3.410	3.410	3.420	3.380	3.460	456,900	3.4145	-1.45%
2024-08-07	3.460	3.450	3.460	3.380	3.500	944,200	3,263,078	3.4559	3.460	3.450	3.460	3.380	3.500	944,200	3.4559	0.29%
2024-08-06	3.450	3.430	3.450	3.360	3.450	1,348,700	4,607,174	3.4160	3.450	3.430	3.450	3.360	3.450	1,348,700	3.4160	2.99%
2024-08-05	3.350	3.330	3.350	3.310	3.500	2,126,100	7,184,241	3.3791	3.350	3.330	3.350	3.310	3.500	2,126,100	3.3791	-2.05%
2024-08-02	3.420	3.420	3.450	3.410	3.520	1,154,600	3,977,933	3.4453	3.420	3.420	3.450	3.410	3.520	1,154,600	3.4453	-1.72%
2024-08-01	3.480	3.480	3.500	3.440	3.560	2,171,400	7,577,032	3.4895	3.480	3.480	3.500	3.440	3.560	2,171,400	3.4895	-2.79%
2024-07-31	3.580	3.580	3.590	3.410	3.590	2,813,900	9,900,280	3.5183	3.580	3.580	3.590	3.410	3.590	2,813,900	3.5183	4.99%
2024-07-30	3.410	3.410	3.420	3.380	3.430	890,400	3,030,178	3.4032	3.410	3.410	3.420	3.380	3.430	890,400	3.4032	-0.58%
2024-07-29	3.430	3.420	3.430	3.400	3.460	623,676	2,134,085	3.4218	3.430	3.420	3.430	3.400	3.460	623,676	3.4218	0.00%
2024-07-26	3.430	3.400	3.430	3.360	3.440	876,300	2,986,884	3.4085	3.430	3.400	3.430	3.360	3.440	876,300	3.4085	1.18%
2024-07-25	3.390	3.360	3.390	3.350	3.430	1,457,000	4,923,688	3.3793	3.390	3.360	3.390	3.350	3.430	1,457,000	3.3793	-1.17%
2024-07-24	3.430	3.400	3.440	3.390	3.520	1,087,600	3,731,057	3.4305	3.430	3.400	3.440	3.390	3.520	1,087,600	3.4305	-2.00%
2024-07-23	3.500	3.480	3.500	3.460	3.570	1,095,150	3,842,925	3.5090	3.500	3.480	3.500	3.460	3.570	1,095,150	3.5090	-0.57%
2024-07-22	3.520	3.500	3.520	3.430	3.600	641,500	2,228,016	3.4731	3.520	3.500	3.520	3.430	3.600	641,500	3.4731	1.73%
2024-07-19	3.460	3.450	3.460	3.440	3.510	606,600	2,103,888	3.4683	3.460	3.450	3.460	3.440	3.510	606,600	3.4683	-1.14%
2024-07-18	3.500	3.500	3.510	3.450	3.530	531,600	1,866,395	3.5109	3.500	3.500	3.510	3.450	3.530	531,600	3.5109	-0.57%
2024-07-17	3.520	3.510	3.520	3.490	3.570	1,166,700	4,118,012	3.5296	3.520	3.510	3.520	3.490	3.570	1,166,700	3.5296	0.28%
2024-07-16	3.510	3.500	3.510	3.380	3.520	2,298,000	7,940,517	3.4554	3.510	3.500	3.510	3.380	3.520	2,298,000	3.4554	0.86%
2024-07-15	3.480	3.470	3.480	3.460	3.740	4,505,700	15,825,248	3.5123	3.480	3.470	3.480	3.460	3.740	4,505,700	3.5123	-5.43%
2024-07-12	3.680	3.680	3.690	3.640	3.760	1,545,500	5,709,521	3.6943	3.680	3.680	3.690	3.640	3.760	1,545,500	3.6943	0.27%
2024-07-11	3.670	3.670	3.680	3.530	3.710	1,155,000	4,217,872	3.6518	3.670	3.670	3.680	3.530	3.710	1,155,000	3.6518	2.80%
2024-07-10	3.570	3.560	3.570	3.550	3.690	1,086,000	3,910,687	3.6010	3.570	3.560	3.570	3.550	3.690	1,086,000	3.6010	-1.11%
2024-07-09	3.610	3.600	3.610	3.490	3.620	2,077,500	7,427,996	3.5754	3.610	3.600	3.610	3.490	3.620	2,077,500	3.5754	1.69%
2024-07-08	3.550	3.540	3.550	3.500	3.800	2,340,300	8,374,815	3.5785	3.550	3.540	3.550	3.500	3.800	2,340,300	3.5785	-4.57%
2024-07-05	3.720	3.720	3.730	3.660	3.870	3,345,200	12,499,095	3.7364	3.720	3.720	3.730	3.660	3.870	3,345,200	3.7364	0.54%
2024-07-04	3.700	3.690	3.700	3.660	3.860	3,667,098	13,631,391	3.7172	3.700	3.690	3.700	3.660	3.860	3,667,098	3.7172	-3.90%
2024-07-03	3.850	3.850	3.880	3.780	3.930	1,736,700	6,705,730	3.8612	3.850	3.850	3.880	3.780	3.930	1,736,700	3.8612	1.85%
2024-07-02	3.780	3.780	3.800	3.760	3.890	1,600,630	6,112,033	3.8185	3.780	3.780	3.800	3.760	3.890	1,600,630	3.8185	-1.05%
2024-06-28	3.820	3.810	3.820	3.810	3.950	1,935,130	7,483,476	3.8672	3.820	3.810	3.820	3.810	3.950	1,935,130	3.8672	-1.80%
2024-06-27	3.890	3.890	3.900	3.890	4.100	2,187,800	8,706,376	3.9795	3.890	3.890	3.900	3.890	4.100	2,187,800	3.9795	-4.66%
2024-06-26	4.080	4.080	4.110	3.960	4.150	1,728,400	7,032,157	4.0686	4.080	4.080	4.110	3.960	4.150	1,728,400	4.0686	1.49%
2024-06-25	4.020	4.020	4.050	3.990	4.140	1,652,800	6,682,182	4.0429	4.020	4.020	4.050	3.990	4.140	1,652,800	4.0429	-2.19%
2024-06-24	4.110	4.100	4.110	3.970	4.160	2,144,900	8,701,957	4.0570	4.110	4.100	4.110	3.970	4.160	2,144,900	4.0570	-1.20%
2024-06-21	4.160	4.160	4.170	4.050	4.290	8,193,907	34,089,096	4.1603	4.160	4.160	4.170	4.050	4.290	8,193,907	4.1603	0.48%
2024-06-20	4.140	4.140	4.150	4.100	4.280	3,509,600	14,630,148	4.1686	4.140	4.140	4.150	4.100	4.280	3,509,600	4.1686	-2.59%
2024-06-19	4.250	4.240	4.250	3.780	4.500	16,889,000	71,063,514	4.2077	4.250	4.240	4.250	3.780	4.500	16,889,000	4.2077	13.64%
2024-06-18	3.740	3.730	3.740	3.700	3.780	988,400	3,681,852	3.7251	3.740	3.730	3.740	3.700	3.780	988,400	3.7251	0.27%
2024-06-17	3.730	3.730	3.740	3.690	3.780	824,236	3,078,767	3.7353	3.730	3.730	3.740	3.690	3.780	824,236	3.7353	-1.32%
2024-06-14	3.780	3.780	3.790	3.760	3.900	837,400	3,184,492	3.8028	3.780	3.780	3.790	3.760	3.900	837,400	3.8028	-3.08%
2024-06-13	3.900	3.870	3.900	3.710	3.910	1,852,570	7,111,459	3.8387	3.900	3.870	3.900	3.710	3.910	1,852,570	3.8387	5.12%
2024-06-12	3.710	3.710	3.720	3.680	3.870	1,685,500	6,281,608	3.7269	3.710	3.710	3.720	3.680	3.870	1,685,500	3.7269	-1.07%
2024-06-11	3.750	3.750	3.760	3.750	3.900	2,463,851	9,389,929	3.8111	3.750	3.750	3.760	3.750	3.900	2,463,851	3.8111	-6.25%
2024-06-07	4.000	3.990	4.000	3.950	4.020	1,362,373	5,428,917	3.9849	4.000	3.990	4.000	3.950	4.020	1,362,373	3.9849	0.25%
2024-06-06	3.990	3.990	4.010	3.950	4.090	2,558,300	10,198,600	3.9865	3.990	3.990	4.010	3.950	4.090	2,558,300	3.9865	-0.50%
2024-06-05	4.010	4.000	4.010	3.950	4.030	1,817,900	7,252,642	3.9896	4.010	4.000	4.010	3.950	4.030	1,817,900	3.9896	0.25%
2024-06-04	4.000	3.990	4.000	3.910	4.020	1,177,200	4,685,569	3.9803	4.000	3.990	4.000	3.910	4.020	1,177,200	3.9803	2.56%
2024-06-03	3.900	3.900	3.930	3.900	4.070	1,496,430	5,918,758	3.9553	3.900	3.900	3.930	3.900	4.070	1,496,430	3.9553	-2.50%
2024-05-31	4.000	4.000	4.010	4.000	4.090	2,441,600	9,852,209	4.0351	4.000	4.000	4.010	4.000	4.090	2,441,600	4.0351	-1.48%
2024-05-30	4.060	4.050	4.060	3.940	4.090	1,442,100	5,783,180	4.0102	4.060	4.050	4.060	3.940	4.090	1,442,100	4.0102	1.75%
2024-05-29	3.990	3.990	4.000	3.930	4.010	1,315,100	5,237,201	3.9824	3.990	3.990	4.000	3.930	4.010	1,315,100	3.9824	-0.50%
2024-05-28	4.010	4.010	4.020	3.990	4.160	1,034,400	4,219,823	4.0795	4.010	4.010	4.020	3.990	4.160	1,034,400	4.0795	-1.47%
2024-05-27	4.070	4.050	4.070	3.850	4.100	1,942,430	7,689,553	3.9587	4.070	4.050	4.070	3.850	4.100	1,942,430	3.9587	1.50%
2024-05-24	4.010	4.000	4.010	3.960	4.030	3,388,900	13,543,208	3.9963	4.010	4.000	4.010	3.960	4.030	3,388,900	3.9963	-0.74%
2024-05-23	4.040	4.010	4.040	4.000	4.090	1,820,900	7,330,800	4.0259	4.040	4.010	4.040	4.000	4.090	1,820,900	4.0259	-0.74%
2024-05-22	4.070	4.070	4.080	4.040	4.150	1,559,934	6,378,358	4.0889	4.070	4.070	4.080	4.040	4.150	1,559,934	4.0889	0.25%
2024-05-21	4.060	4.050	4.060	4.050	4.460	7,426,634	30,722,813	4.1368	4.060	4.050	4.060	4.050	4.460	7,426,634	4.1368	-7.73%
2024-05-20	4.400	4.370	4.400	4.300	4.470	4,031,600	17,792,765	4.4133	4.400	4.370	4.400	4.300	4.470	4,031,600	4.4133	0.92%
2024-05-17	4.360	4.350	4.360	4.240	4.480	4,291,102	18,883,508	4.4006	4.360	4.350	4.360	4.240	4.480	4,291,102	4.4006	3.56%
2024-05-16	4.210	4.170	4.210	4.140	4.290	2,526,668	10,586,670	4.1900	4.210	4.170	4.210	4.140	4.290	2,526,668	4.1900	-1.17%
2024-05-14	4.260	4.240	4.260	4.240	4.410	4,263,500	18,493,894	4.3377	4.260	4.240	4.260	4.240	4.410	4,263,500	4.3377	-0.93%
2024-05-13	4.300	4.280	4.300	4.170	4.320	2,421,900	10,300,151	4.2529	4.300	4.280	4.300	4.170	4.320	2,421,900	4.2529	0.47%
2024-05-10	4.280	4.270	4.280	4.180	4.370	2,842,830	12,066,923	4.2447	4.280	4.270	4.280	4.180	4.370	2,842,830	4.2447	0.00%
2024-05-09	4.280	4.280	4.290	4.120	4.350	3,492,400	14,921,649	4.2726	4.280	4.280	4.290	4.120	4.350	3,492,400	4.2726	4.39%
2024-05-08	4.100	4.100	4.120	4.090	4.340	3,451,200	14,361,355	4.1613	4.100	4.100	4.120	4.090	4.340	3,451,200	4.1613	-3.53%
2024-05-07	4.250	4.240	4.250	4.230	4.470	2,710,700	11,718,266	4.3230	4.250	4.240	4.250	4.230	4.470	2,710,700	4.3230	-3.85%
2024-05-06	4.420	4.420	4.430	4.360	4.590	3,872,000	17,299,919	4.4680	4.420	4.420	4.430	4.360	4.590	3,872,000	4.4680	-0.23%
2024-05-03	4.430	4.390	4.430	4.340	4.520	2,007,000	8,869,658	4.4194	4.430	4.390	4.430	4.340	4.520	2,007,000	4.4194	0.68%
2024-05-02	4.400	4.360	4.400	4.180	4.430	1,761,700	7,679,578	4.3592	4.400	4.360	4.400	4.180	4.430	1,761,700	4.3592	4.51%
2024-04-30	4.210	4.180	4.210	4.130	4.430	2,509,900	10,557,390	4.2063	4.210	4.180	4.210	4.130	4.430	2,509,900	4.2063	-2.09%
2024-04-29	4.300	4.270	4.300	4.150	4.460	5,282,200	22,897,199	4.3348	4.300	4.270	4.300	4.150	4.460	5,282,200	4.3348	3.61%
2024-04-26	4.150	4.150	4.160	3.810	4.220	6,198,957	25,190,123	4.0636	4.150	4.150	4.160	3.810	4.220	6,198,957	4.0636	7.79%
2024-04-25	3.850	3.850	3.860	3.680	3.850	2,352,400	8,931,978	3.7970	3.850	3.850	3.860	3.680	3.850	2,352,400	3.7970	2.39%
2024-04-24	3.760	3.760	3.770	3.620	3.770	3,762,300	13,954,294	3.7090	3.760	3.760	3.770	3.620	3.770	3,762,300	3.7090	3.58%
2024-04-23	3.630	3.630	3.640	3.500	3.690	2,650,930	9,571,316	3.6106	3.630	3.630	3.640	3.500	3.690	2,650,930	3.6106	3.71%
2024-04-22	3.500	3.500	3.510	3.340	3.520	3,688,834	12,746,855	3.4555	3.500	3.500	3.510	3.340	3.520	3,688,834	3.4555	3.55%
2024-04-19	3.380	3.350	3.380	3.280	3.390	3,542,000	11,803,099	3.3323	3.380	3.350	3.380	3.280	3.390	3,542,000	3.3323	-0.59%
2024-04-18	3.400	3.400	3.420	3.370	3.470	2,751,900	9,407,866	3.4187	3.400	3.400	3.420	3.370	3.470	2,751,900	3.4187	-1.45%
2024-04-17	3.450	3.440	3.450	3.390	3.570	2,819,400	9,669,844	3.4298	3.450	3.440	3.450	3.390	3.570	2,819,400	3.4298	1.47%
2024-04-16	3.400	3.400	3.410	3.360	3.500	3,000,800	10,216,786	3.4047	3.400	3.400	3.410	3.360	3.500	3,000,800	3.4047	-2.86%
2024-04-15	3.500	3.500	3.510	3.390	3.540	2,982,100	10,354,328	3.4722	3.500	3.500	3.510	3.390	3.540	2,982,100	3.4722	-0.85%
2024-04-12	3.530	3.520	3.530	3.510	3.780	3,791,800	13,646,547	3.5990	3.530	3.520	3.530	3.510	3.780	3,791,800	3.5990	-6.12%
2024-04-11	3.760	3.730	3.760	3.690	3.980	5,582,410	21,077,723	3.7757	3.760	3.730	3.760	3.690	3.980	5,582,410	3.7757	-5.53%
2024-04-10	3.980	3.970	3.980	3.960	4.100	2,007,100	8,058,367	4.0149	3.980	3.970	3.980	3.960	4.100	2,007,100	4.0149	-1.24%
2024-04-09	4.030	4.030	4.050	3.980	4.090	2,517,900	10,212,304	4.0559	4.030	4.030	4.050	3.980	4.090	2,517,900	4.0559	1.00%
2024-04-08	3.990	3.990	4.000	3.950	4.030	1,797,400	7,170,531	3.9894	3.990	3.990	4.000	3.950	4.030	1,797,400	3.9894	0.25%
2024-04-05	3.980	3.960	3.980	3.890	4.010	1,759,156	6,962,938	3.9581	3.980	3.960	3.980	3.890	4.010	1,759,156	3.9581	-0.75%
2024-04-03	4.010	3.970	4.010	3.940	4.020	2,963,400	11,802,855	3.9829	4.010	3.970	4.010	3.940	4.020	2,963,400	3.9829	0.00%
2024-04-02	4.010	4.010	4.020	3.970	4.060	2,806,000	11,224,975	4.0003	4.010	4.010	4.020	3.970	4.060	2,806,000	4.0003	0.00%
2024-03-28	4.010	4.010	4.030	4.000	4.090	1,457,600	5,892,193	4.0424	4.010	4.010	4.030	4.000	4.090	1,457,600	4.0424	0.75%
2024-03-27	3.980	3.980	3.990	3.910	4.050	2,086,300	8,326,341	3.9910	3.980	3.980	3.990	3.910	4.050	2,086,300	3.9910	-1.00%
2024-03-26	4.020	4.020	4.030	3.920	4.070	2,994,800	11,950,595	3.9904	4.020	4.020	4.030	3.920	4.070	2,994,800	3.9904	0.25%
2024-03-25	4.010	4.010	4.020	3.990	4.150	3,556,700	14,382,035	4.0436	4.010	4.010	4.020	3.990	4.150	3,556,700	4.0436	-2.43%
2024-03-22	4.110	4.100	4.110	4.030	4.300	4,700,800	19,398,064	4.1265	4.110	4.100	4.110	4.030	4.300	4,700,800	4.1265	-4.42%
2024-03-21	4.300	4.290	4.300	4.290	4.540	4,677,800	20,610,418	4.4060	4.300	4.290	4.300	4.290	4.540	4,677,800	4.4060	-0.69%
2024-03-20	4.330	4.330	4.340	4.300	4.570	7,773,100	34,677,804	4.4613	4.330	4.330	4.340	4.300	4.570	7,773,100	4.4613	-0.46%
2024-03-19	4.350	4.350	4.370	4.300	4.500	6,226,560	27,349,834	4.3924	4.350	4.350	4.370	4.300	4.500	6,226,560	4.3924	-0.46%
2024-03-18	4.370	4.370	4.390	4.100	4.500	9,707,760	42,114,588	4.3382	4.370	4.370	4.390	4.100	4.500	9,707,760	4.3382	6.59%
2024-03-15	4.100	4.090	4.100	4.070	4.230	1,553,900	6,408,815	4.1243	4.100	4.090	4.100	4.070	4.230	1,553,900	4.1243	0.00%
2024-03-14	4.100	4.100	4.130	4.080	4.490	5,172,400	22,001,213	4.2536	4.100	4.100	4.130	4.080	4.490	5,172,400	4.2536	-2.61%
2024-03-13	4.210	4.210	4.240	4.180	4.260	2,096,300	8,841,984	4.2179	4.210	4.210	4.240	4.180	4.260	2,096,300	4.2179	0.24%
2024-03-12	4.200	4.190	4.200	4.110	4.230	3,611,300	15,096,450	4.1803	4.200	4.190	4.200	4.110	4.230	3,611,300	4.1803	1.94%
2024-03-11	4.120	4.120	4.140	4.000	4.150	2,521,400	10,342,325	4.1018	4.120	4.120	4.140	4.000	4.150	2,521,400	4.1018	2.74%
2024-03-08	4.010	4.010	4.020	3.950	4.080	1,826,900	7,333,412	4.0141	4.010	4.010	4.020	3.950	4.080	1,826,900	4.0141	2.04%
2024-03-07	3.930	3.910	3.930	3.890	4.040	1,721,400	6,783,416	3.9406	3.930	3.910	3.930	3.890	4.040	1,721,400	3.9406	-2.72%
2024-03-06	4.040	4.010	4.050	3.950	4.110	2,500,123	10,053,720	4.0213	4.040	4.010	4.050	3.950	4.110	2,500,123	4.0213	0.50%
2024-03-05	4.020	4.020	4.030	3.960	4.190	2,766,400	11,199,762	4.0485	4.020	4.020	4.030	3.960	4.190	2,766,400	4.0485	-3.13%
2024-03-04	4.150	4.150	4.180	4.100	4.370	3,543,100	14,846,078	4.1901	4.150	4.150	4.180	4.100	4.370	3,543,100	4.1901	-0.72%
2024-03-01	4.180	4.170	4.180	4.080	4.280	2,887,400	11,998,829	4.1556	4.180	4.170	4.180	4.080	4.280	2,887,400	4.1556	-0.71%
2024-02-29	4.210	4.200	4.210	3.950	4.230	9,254,780	38,204,668	4.1281	4.210	4.200	4.210	3.950	4.230	9,254,780	4.1281	11.38%
2024-02-28	3.780	3.780	3.790	3.770	4.060	2,405,304	9,402,737	3.9092	3.780	3.780	3.790	3.770	4.060	2,405,304	3.9092	-5.03%
2024-02-27	3.980	3.980	3.990	3.860	4.010	1,917,300	7,537,036	3.9311	3.980	3.980	3.990	3.860	4.010	1,917,300	3.9311	0.76%
2024-02-26	3.950	3.940	3.950	3.860	4.060	2,007,982	7,980,788	3.9745	3.950	3.940	3.950	3.860	4.060	2,007,982	3.9745	-0.50%
2024-02-23	3.970	3.950	3.970	3.880	3.980	1,695,100	6,649,740	3.9229	3.970	3.950	3.970	3.880	3.980	1,695,100	3.9229	1.02%
2024-02-22	3.930	3.920	3.930	3.880	3.980	1,845,200	7,225,526	3.9158	3.930	3.920	3.930	3.880	3.980	1,845,200	3.9158	-0.51%
2024-02-21	3.950	3.930	3.950	3.820	4.030	1,802,200	7,161,339	3.9737	3.950	3.930	3.950	3.820	4.030	1,802,200	3.9737	1.02%
2024-02-20	3.910	3.890	3.920	3.850	3.950	2,122,600	8,282,001	3.9018	3.910	3.890	3.920	3.850	3.950	2,122,600	3.9018	0.51%
2024-02-19	3.890	3.890	3.900	3.810	3.940	2,203,600	8,534,634	3.8730	3.890	3.890	3.900	3.810	3.940	2,203,600	3.8730	-0.26%
2024-02-16	3.900	3.880	3.900	3.600	3.910	1,796,700	6,856,068	3.8159	3.900	3.880	3.900	3.600	3.910	1,796,700	3.8159	8.33%
2024-02-15	3.600	3.590	3.600	3.500	3.610	985,600	3,515,322	3.5667	3.600	3.590	3.600	3.500	3.610	985,600	3.5667	0.00%
2024-02-14	3.600	3.580	3.600	3.470	3.610	777,000	2,743,352	3.5307	3.600	3.580	3.600	3.470	3.610	777,000	3.5307	0.28%
2024-02-09	3.590	3.550	3.590	3.530	3.660	278,400	991,502	3.5614	3.590	3.550	3.590	3.530	3.660	278,400	3.5614	-1.91%
2024-02-08	3.660	3.640	3.660	3.430	3.680	1,250,500	4,477,531	3.5806	3.660	3.640	3.660	3.430	3.680	1,250,500	3.5806	3.10%
2024-02-07	3.550	3.520	3.550	3.510	3.690	2,419,605	8,695,876	3.5939	3.550	3.520	3.550	3.510	3.690	2,419,605	3.5939	1.14%
2024-02-06	3.510	3.500	3.510	3.340	3.540	2,266,795	7,891,487	3.4813	3.510	3.500	3.510	3.340	3.540	2,266,795	3.4813	5.09%
2024-02-05	3.340	3.340	3.360	3.280	3.430	2,166,800	7,248,287	3.3452	3.340	3.340	3.360	3.280	3.430	2,166,800	3.3452	-2.34%
2024-02-02	3.420	3.400	3.420	3.360	3.640	2,067,700	7,269,201	3.5156	3.420	3.400	3.420	3.360	3.640	2,067,700	3.5156	-3.12%
2024-02-01	3.530	3.480	3.530	3.340	3.550	1,364,500	4,738,642	3.4728	3.530	3.480	3.530	3.340	3.550	1,364,500	3.4728	2.92%
2024-01-31	3.430	3.400	3.430	3.380	3.570	2,315,400	7,985,818	3.4490	3.430	3.400	3.430	3.380	3.570	2,315,400	3.4490	-4.46%
2024-01-30	3.590	3.590	3.600	3.580	3.740	2,008,800	7,295,885	3.6320	3.590	3.590	3.600	3.580	3.740	2,008,800	3.6320	-4.01%
2024-01-29	3.740	3.740	3.750	3.720	3.910	1,513,482	5,743,611	3.7950	3.740	3.740	3.750	3.720	3.910	1,513,482	3.7950	-2.09%
2024-01-26	3.820	3.810	3.820	3.760	4.010	1,829,300	7,068,045	3.8638	3.820	3.810	3.820	3.760	4.010	1,829,300	3.8638	-3.29%
2024-01-25	3.950	3.930	3.950	3.800	4.000	2,073,609	8,086,652	3.8998	3.950	3.930	3.950	3.800	4.000	2,073,609	3.8998	0.00%
2024-01-24	3.950	3.950	3.960	3.740	3.950	2,818,100	10,810,884	3.8362	3.950	3.950	3.960	3.740	3.950	2,818,100	3.8362	4.50%
2024-01-23	3.780	3.780	3.790	3.720	3.920	2,853,500	10,931,610	3.8309	3.780	3.780	3.790	3.720	3.920	2,853,500	3.8309	1.61%
2024-01-22	3.720	3.700	3.720	3.660	3.920	1,868,400	7,019,357	3.7569	3.720	3.700	3.720	3.660	3.920	1,868,400	3.7569	-3.63%
2024-01-19	3.860	3.860	3.880	3.850	3.980	923,200	3,611,401	3.9118	3.860	3.860	3.880	3.850	3.980	923,200	3.9118	-2.28%
2024-01-18	3.950	3.910	3.950	3.810	3.960	1,164,800	4,543,695	3.9008	3.950	3.910	3.950	3.810	3.960	1,164,800	3.9008	1.80%
2024-01-17	3.880	3.860	3.880	3.820	4.050	1,720,200	6,715,150	3.9037	3.880	3.860	3.880	3.820	4.050	1,720,200	3.9037	-4.20%
2024-01-16	4.050	4.050	4.060	4.000	4.160	1,163,600	4,716,563	4.0534	4.050	4.050	4.060	4.000	4.160	1,163,600	4.0534	-2.64%
2024-01-15	4.160	4.160	4.170	4.020	4.170	988,400	4,049,914	4.0974	4.160	4.160	4.170	4.020	4.170	988,400	4.0974	0.97%
2024-01-12	4.120	4.080	4.120	4.070	4.250	1,268,200	5,242,035	4.1334	4.120	4.080	4.120	4.070	4.250	1,268,200	4.1334	-2.60%
2024-01-11	4.230	4.210	4.230	4.130	4.270	1,354,500	5,716,770	4.2206	4.230	4.210	4.230	4.130	4.270	1,354,500	4.2206	1.68%
2024-01-10	4.160	4.130	4.160	3.950	4.180	1,278,900	5,262,415	4.1148	4.160	4.130	4.160	3.950	4.180	1,278,900	4.1148	1.22%
2024-01-09	4.110	4.100	4.110	4.050	4.220	1,292,382	5,330,338	4.1244	4.110	4.100	4.110	4.050	4.220	1,292,382	4.1244	-0.24%
2024-01-08	4.120	4.120	4.130	4.090	4.260	2,109,000	8,755,403	4.1514	4.120	4.120	4.130	4.090	4.260	2,109,000	4.1514	-3.29%
2024-01-05	4.260	4.240	4.260	4.190	4.400	3,437,570	14,713,444	4.2802	4.260	4.240	4.260	4.190	4.400	3,437,570	4.2802	-3.40%
2024-01-04	4.410	4.390	4.410	4.380	4.600	2,411,000	10,710,818	4.4425	4.410	4.390	4.410	4.380	4.600	2,411,000	4.4425	-4.13%
2024-01-03	4.600	4.580	4.600	4.560	4.810	2,394,400	11,154,144	4.6584	4.600	4.580	4.600	4.560	4.810	2,394,400	4.6584	-4.37%
2024-01-02	4.810	4.790	4.810	4.740	5.060	2,098,600	10,151,948	4.8375	4.810	4.790	4.810	4.740	5.060	2,098,600	4.8375	-4.94%
2023-12-29	5.060	5.000	5.060	4.900	5.070	1,943,600	9,729,084	5.0057	5.060	5.000	5.060	4.900	5.070	1,943,600	5.0057	0.80%
2023-12-28	5.020	5.000	5.020	4.700	5.030	3,244,800	15,872,625	4.8917	5.020	5.000	5.020	4.700	5.030	3,244,800	4.8917	4.37%
2023-12-27	4.810	4.790	4.810	4.560	4.840	2,114,760	10,029,974	4.7428	4.810	4.790	4.810	4.560	4.840	2,114,760	4.7428	4.11%
2023-12-22	4.620	4.620	4.630	4.510	4.920	5,344,400	24,803,436	4.6410	4.620	4.620	4.630	4.510	4.920	5,344,400	4.6410	-2.94%
2023-12-21	4.760	4.760	4.770	4.760	5.060	4,073,800	19,950,765	4.8973	4.760	4.760	4.770	4.760	5.060	4,073,800	4.8973	-5.37%
2023-12-20	5.030	5.020	5.030	4.800	5.080	3,297,400	16,437,115	4.9849	5.030	5.020	5.030	4.800	5.080	3,297,400	4.9849	4.79%
2023-12-19	4.800	4.800	4.810	4.690	4.820	2,118,800	10,045,100	4.7409	4.800	4.800	4.810	4.690	4.820	2,118,800	4.7409	2.35%
2023-12-18	4.690	4.690	4.720	4.690	5.080	4,731,654	22,982,176	4.8571	4.690	4.690	4.720	4.690	5.080	4,731,654	4.8571	-8.58%
2023-12-15	5.130	5.130	5.140	5.080	5.310	3,642,900	18,956,359	5.2036	5.130	5.130	5.140	5.080	5.310	3,642,900	5.2036	0.20%
2023-12-14	5.120	5.110	5.120	5.090	5.260	2,813,290	14,536,898	5.1672	5.120	5.110	5.120	5.090	5.260	2,813,290	5.1672	0.00%
2023-12-13	5.120	5.120	5.130	4.960	5.130	2,789,100	14,039,940	5.0339	5.120	5.120	5.130	4.960	5.130	2,789,100	5.0339	0.00%
2023-12-12	5.120	5.110	5.120	5.000	5.220	4,288,314	21,871,945	5.1004	5.120	5.110	5.120	5.000	5.220	4,288,314	5.1004	0.20%
2023-12-11	5.110	5.100	5.110	4.870	5.120	4,969,284	24,753,451	4.9813	5.110	5.100	5.110	4.870	5.120	4,969,284	4.9813	0.59%
2023-12-08	5.080	5.070	5.080	4.910	5.150	3,771,500	19,029,447	5.0456	5.080	5.070	5.080	4.910	5.150	3,771,500	5.0456	3.89%
2023-12-07	4.890	4.880	4.890	4.850	5.040	2,617,686	12,876,046	4.9189	4.890	4.880	4.890	4.850	5.040	2,617,686	4.9189	-3.17%
2023-12-06	5.050	5.030	5.050	4.840	5.120	4,310,498	21,460,139	4.9786	5.050	5.030	5.050	4.840	5.120	4,310,498	4.9786	1.20%
2023-12-05	4.990	4.970	4.990	4.920	5.130	4,256,548	21,399,063	5.0273	4.990	4.970	4.990	4.920	5.130	4,256,548	5.0273	-1.38%
2023-12-04	5.060	5.040	5.060	4.670	5.200	10,714,212	54,386,917	5.0761	5.060	5.040	5.060	4.670	5.200	10,714,212	5.0761	6.30%
2023-12-01	4.760	4.760	4.780	4.710	4.880	4,028,400	19,313,542	4.7943	4.760	4.760	4.780	4.710	4.880	4,028,400	4.7943	-2.66%
2023-11-30	4.890	4.890	4.900	4.250	4.890	9,759,122	45,790,828	4.6921	4.890	4.890	4.900	4.250	4.890	9,759,122	4.6921	7.95%
2023-11-29	4.530	4.530	4.580	4.510	4.710	1,933,300	8,923,419	4.6156	4.530	4.530	4.580	4.510	4.710	1,933,300	4.6156	-1.52%
2023-11-28	4.600	4.600	4.610	4.490	4.620	2,663,300	12,138,289	4.5576	4.600	4.600	4.610	4.490	4.620	2,663,300	4.5576	-0.43%
2023-11-27	4.620	4.620	4.630	4.570	4.750	1,990,000	9,204,498	4.6254	4.620	4.620	4.630	4.570	4.750	1,990,000	4.6254	-1.70%
2023-11-24	4.700	4.700	4.710	4.600	4.750	2,244,223	10,457,613	4.6598	4.700	4.700	4.710	4.600	4.750	2,244,223	4.6598	-1.26%
2023-11-23	4.760	4.730	4.760	4.550	4.760	1,781,200	8,301,339	4.6605	4.760	4.730	4.760	4.550	4.760	1,781,200	4.6605	3.93%
2023-11-22	4.580	4.580	4.600	4.510	4.720	1,746,000	7,992,284	4.5775	4.580	4.580	4.600	4.510	4.720	1,746,000	4.5775	-1.72%
2023-11-21	4.660	4.650	4.660	4.650	4.840	2,051,200	9,680,897	4.7196	4.660	4.650	4.660	4.650	4.840	2,051,200	4.7196	-1.06%
2023-11-20	4.710	4.700	4.710	4.480	4.920	8,210,413	38,848,785	4.7316	4.710	4.700	4.710	4.480	4.920	8,210,413	4.7316	5.37%
2023-11-17	4.470	4.460	4.470	4.350	4.520	1,299,800	5,782,693	4.4489	4.470	4.460	4.470	4.350	4.520	1,299,800	4.4489	-0.22%
2023-11-16	4.480	4.480	4.500	4.410	4.540	1,080,800	4,810,678	4.4510	4.480	4.480	4.500	4.410	4.540	1,080,800	4.4510	-0.67%
2023-11-15	4.510	4.510	4.540	4.480	4.730	3,328,300	15,207,324	4.5691	4.510	4.510	4.540	4.480	4.730	3,328,300	4.5691	1.35%
2023-11-14	4.450	4.430	4.450	4.210	4.500	2,507,620	10,956,900	4.3694	4.450	4.430	4.450	4.210	4.500	2,507,620	4.3694	5.70%
2023-11-13	4.210	4.210	4.240	4.110	4.250	2,415,600	10,100,781	4.1815	4.210	4.210	4.240	4.110	4.250	2,415,600	4.1815	0.48%
2023-11-10	4.190	4.180	4.190	4.080	4.220	1,440,000	5,983,312	4.1551	4.190	4.180	4.190	4.080	4.220	1,440,000	4.1551	-1.87%
2023-11-09	4.270	4.270	4.280	4.270	4.450	1,237,600	5,366,809	4.3365	4.270	4.270	4.280	4.270	4.450	1,237,600	4.3365	-3.17%
2023-11-08	4.410	4.400	4.410	4.400	4.580	2,778,500	12,440,468	4.4774	4.410	4.400	4.410	4.400	4.580	2,778,500	4.4774	-0.45%
2023-11-07	4.430	4.430	4.450	4.420	4.560	1,561,000	6,991,561	4.4789	4.430	4.430	4.450	4.420	4.560	1,561,000	4.4789	-2.85%
2023-11-06	4.560	4.550	4.560	4.310	4.600	5,024,300	22,525,984	4.4834	4.560	4.550	4.560	4.310	4.600	5,024,300	4.4834	7.04%
2023-11-03	4.260	4.250	4.260	4.140	4.260	1,482,200	6,247,035	4.2147	4.260	4.250	4.260	4.140	4.260	1,482,200	4.2147	3.15%
2023-11-02	4.130	4.130	4.140	4.100	4.310	2,208,900	9,278,869	4.2007	4.130	4.130	4.140	4.100	4.310	2,208,900	4.2007	-0.48%
2023-11-01	4.150	4.120	4.150	4.120	4.350	1,215,620	5,078,283	4.1775	4.150	4.120	4.150	4.120	4.350	1,215,620	4.1775	0.00%
2023-10-31	4.150	4.150	4.160	4.140	4.280	1,659,000	6,943,823	4.1855	4.150	4.150	4.160	4.140	4.280	1,659,000	4.1855	-3.26%
2023-10-30	4.290	4.290	4.300	4.040	4.340	4,859,800	20,638,286	4.2467	4.290	4.290	4.300	4.040	4.340	4,859,800	4.2467	5.93%
2023-10-27	4.050	4.040	4.050	3.870	4.100	2,153,100	8,668,618	4.0261	4.050	4.040	4.050	3.870	4.100	2,153,100	4.0261	4.11%
2023-10-26	3.890	3.890	3.910	3.810	3.930	1,795,100	6,931,386	3.8613	3.890	3.890	3.910	3.810	3.930	1,795,100	3.8613	0.00%
2023-10-25	3.890	3.890	3.910	3.860	4.090	1,457,000	5,773,404	3.9625	3.890	3.890	3.910	3.860	4.090	1,457,000	3.9625	-0.26%
2023-10-24	3.900	3.880	3.900	3.710	3.910	2,156,000	8,297,313	3.8485	3.900	3.880	3.900	3.710	3.910	2,156,000	3.8485	3.45%
2023-10-20	3.770	3.760	3.770	3.750	3.880	1,101,900	4,175,219	3.7891	3.770	3.760	3.770	3.750	3.880	1,101,900	3.7891	-0.53%
2023-10-19	3.790	3.780	3.790	3.730	3.830	1,765,800	6,664,700	3.7743	3.790	3.780	3.790	3.730	3.830	1,765,800	3.7743	-0.26%
2023-10-18	3.800	3.790	3.800	3.740	3.810	1,633,800	6,164,516	3.7731	3.800	3.790	3.800	3.740	3.810	1,633,800	3.7731	0.00%
2023-10-17	3.800	3.800	3.810	3.760	3.940	1,951,900	7,460,012	3.8219	3.800	3.800	3.810	3.760	3.940	1,951,900	3.8219	-1.30%
2023-10-16	3.850	3.850	3.860	3.830	4.060	1,611,546	6,297,247	3.9076	3.850	3.850	3.860	3.830	4.060	1,611,546	3.9076	-3.51%
2023-10-13	3.990	3.990	4.010	3.980	4.150	1,676,200	6,800,859	4.0573	3.990	3.990	4.010	3.980	4.150	1,676,200	4.0573	-4.32%
2023-10-12	4.170	4.170	4.190	4.100	4.270	1,716,600	7,171,640	4.1778	4.170	4.170	4.190	4.100	4.270	1,716,600	4.1778	-0.24%
2023-10-11	4.180	4.180	4.190	4.050	4.200	2,584,002	10,716,810	4.1474	4.180	4.180	4.190	4.050	4.200	2,584,002	4.1474	4.50%
2023-10-10	4.000	4.000	4.010	4.000	4.170	2,388,600	9,772,347	4.0912	4.000	4.000	4.010	4.000	4.170	2,388,600	4.0912	-0.50%
2023-10-09	4.020	4.000	4.020	3.880	4.140	1,363,100	5,509,997	4.0423	4.020	4.000	4.020	3.880	4.140	1,363,100	4.0423	0.25%
2023-10-06	4.010	4.000	4.010	3.810	4.030	812,400	3,229,510	3.9753	4.010	4.000	4.010	3.810	4.030	812,400	3.9753	5.25%
2023-10-05	3.810	3.810	3.820	3.720	3.870	189,400	717,610	3.7889	3.810	3.810	3.820	3.720	3.870	189,400	3.7889	0.79%
2023-10-04	3.780	3.780	3.800	3.750	3.850	548,500	2,079,053	3.7904	3.780	3.780	3.800	3.750	3.850	548,500	3.7904	-1.56%
2023-10-03	3.840	3.840	3.860	3.830	4.000	393,700	1,524,593	3.8725	3.840	3.840	3.860	3.830	4.000	393,700	3.8725	-3.52%
2023-09-29	3.980	3.970	3.980	3.850	4.020	648,600	2,557,838	3.9436	3.980	3.970	3.980	3.850	4.020	648,600	3.9436	1.27%
2023-09-28	3.930	3.930	3.960	3.770	4.020	6,381,200	24,625,639	3.8591	3.930	3.930	3.960	3.770	4.020	6,381,200	3.8591	-1.50%
2023-09-27	3.990	3.980	3.990	3.780	4.300	11,104,380	44,878,052	4.0415	3.990	3.980	3.990	3.780	4.300	11,104,380	4.0415	5.56%
2023-09-26	3.780	3.780	3.790	3.650	3.860	2,357,400	8,902,766	3.7765	3.780	3.780	3.790	3.650	3.860	2,357,400	3.7765	2.16%
2023-09-25	3.700	3.700	3.720	3.700	3.860	1,582,000	5,929,258	3.7480	3.700	3.700	3.720	3.700	3.860	1,582,000	3.7480	-4.15%
2023-09-22	3.860	3.850	3.860	3.560	4.040	8,945,600	34,407,699	3.8463	3.860	3.850	3.860	3.560	4.040	8,945,600	3.8463	7.22%
2023-09-21	3.600	3.600	3.610	3.600	3.720	2,382,591	8,659,073	3.6343	3.600	3.600	3.610	3.600	3.720	2,382,591	3.6343	-2.70%
2023-09-20	3.700	3.700	3.710	3.660	3.780	1,326,100	4,910,354	3.7029	3.700	3.700	3.710	3.660	3.780	1,326,100	3.7029	-1.33%
2023-09-19	3.750	3.750	3.770	3.700	3.780	1,015,300	3,779,518	3.7226	3.750	3.750	3.770	3.700	3.780	1,015,300	3.7226	-0.53%
2023-09-18	3.770	3.720	3.770	3.700	3.830	773,500	2,898,174	3.7468	3.770	3.720	3.770	3.700	3.830	773,500	3.7468	0.27%
2023-09-15	3.760	3.760	3.770	3.710	3.860	1,582,600	5,975,170	3.7755	3.760	3.760	3.770	3.710	3.860	1,582,600	3.7755	0.53%
2023-09-14	3.740	3.740	3.750	3.700	3.800	1,860,300	6,970,932	3.7472	3.740	3.740	3.750	3.700	3.800	1,860,300	3.7472	-0.80%
2023-09-13	3.770	3.770	3.790	3.760	3.910	1,825,531	6,959,422	3.8123	3.770	3.770	3.790	3.760	3.910	1,825,531	3.8123	-2.33%
2023-09-12	3.860	3.860	3.870	3.860	3.980	777,000	3,045,894	3.9201	3.860	3.860	3.870	3.860	3.980	777,000	3.9201	-3.26%
2023-09-11	3.990	3.970	3.990	3.820	4.030	2,034,000	8,053,974	3.9597	3.990	3.970	3.990	3.820	4.030	2,034,000	3.9597	3.10%
2023-09-07	3.870	3.870	3.910	3.850	3.930	1,827,304	7,095,129	3.8828	3.870	3.870	3.910	3.850	3.930	1,827,304	3.8828	-1.53%
2023-09-06	3.930	3.910	3.930	3.880	4.000	2,410,400	9,433,950	3.9139	3.930	3.910	3.930	3.880	4.000	2,410,400	3.9139	-1.75%
2023-09-05	4.000	3.980	4.000	3.960	4.080	1,695,100	6,787,382	4.0041	4.000	3.980	4.000	3.960	4.080	1,695,100	4.0041	-0.99%
2023-09-04	4.040	4.030	4.040	3.930	4.050	2,677,300	10,690,203	3.9929	4.040	4.030	4.040	3.930	4.050	2,677,300	3.9929	1.76%
2023-08-31	3.970	3.950	3.970	3.930	4.150	4,366,600	17,465,588	3.9998	3.970	3.950	3.970	3.930	4.150	4,366,600	3.9998	-2.22%
2023-08-30	4.060	4.050	4.060	4.020	4.290	4,138,878	17,027,639	4.1141	4.060	4.050	4.060	4.020	4.290	4,138,878	4.1141	-4.25%
2023-08-29	4.240	4.240	4.250	4.160	4.300	1,840,276	7,802,248	4.2397	4.240	4.240	4.250	4.160	4.300	1,840,276	4.2397	1.44%
2023-08-28	4.180	4.180	4.200	4.160	4.350	2,267,373	9,562,564	4.2175	4.180	4.180	4.200	4.160	4.350	2,267,373	4.2175	0.97%
2023-08-25	4.140	4.120	4.140	4.060	4.170	1,310,994	5,398,184	4.1176	4.140	4.120	4.140	4.060	4.170	1,310,994	4.1176	0.24%
2023-08-24	4.130	4.130	4.140	4.000	4.210	2,707,600	11,169,046	4.1251	4.130	4.130	4.140	4.000	4.210	2,707,600	4.1251	4.03%
2023-08-23	3.970	3.970	3.980	3.850	4.020	2,370,900	9,338,399	3.9388	3.970	3.970	3.980	3.850	4.020	2,370,900	3.9388	1.02%
2023-08-22	3.930	3.930	3.950	3.800	4.030	4,222,430	16,578,451	3.9263	3.930	3.930	3.950	3.800	4.030	4,222,430	3.9263	1.29%
2023-08-21	3.880	3.880	3.890	3.810	3.930	4,296,823	16,640,020	3.8726	3.880	3.880	3.890	3.810	3.930	4,296,823	3.8726	-1.52%
2023-08-18	3.940	3.940	3.950	3.920	4.090	5,052,500	20,155,669	3.9892	3.940	3.940	3.950	3.920	4.090	5,052,500	3.9892	-2.96%
2023-08-17	4.060	4.060	4.080	4.000	4.340	11,062,600	45,186,771	4.0846	4.060	4.060	4.080	4.000	4.340	11,062,600	4.0846	-4.02%
2023-08-16	4.230	4.230	4.260	4.190	4.500	7,682,300	33,115,452	4.3106	4.230	4.230	4.260	4.190	4.500	7,682,300	4.3106	-6.00%
2023-08-15	4.500	4.500	4.510	4.410	4.580	2,003,300	9,059,732	4.5224	4.500	4.500	4.510	4.410	4.580	2,003,300	4.5224	-1.75%
2023-08-14	4.580	4.570	4.580	4.410	4.610	4,811,800	21,722,487	4.5144	4.580	4.570	4.580	4.410	4.610	4,811,800	4.5144	-0.65%
2023-08-11	4.610	4.600	4.610	4.600	4.860	4,411,400	20,535,480	4.6551	4.610	4.600	4.610	4.600	4.860	4,411,400	4.6551	-3.35%
2023-08-10	4.770	4.760	4.770	4.770	4.950	3,426,600	16,568,683	4.8353	4.770	4.760	4.770	4.770	4.950	3,426,600	4.8353	-3.64%
2023-08-09	4.950	4.950	4.960	4.930	5.160	7,844,900	39,394,586	5.0217	4.950	4.950	4.960	4.930	5.160	7,844,900	5.0217	-0.60%
2023-08-08	4.980	4.980	4.990	4.920	5.060	5,118,400	25,469,141	4.9760	4.980	4.980	4.990	4.920	5.060	5,118,400	4.9760	-2.16%
2023-08-07	5.090	5.090	5.100	4.990	5.340	6,812,616	34,550,441	5.0715	5.090	5.090	5.100	4.990	5.340	6,812,616	5.0715	-4.50%
2023-08-04	5.330	5.320	5.330	5.240	5.400	4,504,000	23,961,403	5.3200	5.330	5.320	5.330	5.240	5.400	4,504,000	5.3200	0.57%
2023-08-03	5.300	5.300	5.320	5.150	5.510	7,235,300	38,123,941	5.2692	5.300	5.300	5.320	5.150	5.510	7,235,300	5.2692	-0.75%
2023-08-02	5.340	5.340	5.350	5.340	5.560	3,323,200	18,003,237	5.4174	5.340	5.340	5.350	5.340	5.560	3,323,200	5.4174	-3.96%
2023-08-01	5.560	5.520	5.560	5.500	5.770	2,810,000	15,768,973	5.6117	5.560	5.520	5.560	5.500	5.770	2,810,000	5.6117	-1.77%
2023-07-31	5.660	5.660	5.670	5.540	5.960	6,560,200	37,825,906	5.7660	5.660	5.660	5.670	5.540	5.960	6,560,200	5.7660	-0.35%
2023-07-28	5.680	5.680	5.690	5.320	5.740	4,856,858	27,207,721	5.6019	5.680	5.680	5.690	5.320	5.740	4,856,858	5.6019	5.58%
2023-07-27	5.380	5.380	5.400	5.230	5.500	3,966,400	21,287,412	5.3669	5.380	5.380	5.400	5.230	5.500	3,966,400	5.3669	-1.47%
2023-07-26	5.460	5.460	5.480	5.380	5.600	1,763,100	9,608,710	5.4499	5.460	5.460	5.480	5.380	5.600	1,763,100	5.4499	-1.27%
2023-07-25	5.530	5.530	5.540	5.370	5.550	1,795,200	9,845,119	5.4841	5.530	5.530	5.540	5.370	5.550	1,795,200	5.4841	3.75%
2023-07-24	5.330	5.330	5.350	5.300	5.460	1,711,469	9,198,292	5.3745	5.330	5.330	5.350	5.300	5.460	1,711,469	5.3745	-3.44%
2023-07-21	5.520	5.520	5.530	5.420	5.620	1,159,300	6,394,562	5.5159	5.520	5.520	5.530	5.420	5.620	1,159,300	5.5159	1.66%
2023-07-20	5.430	5.430	5.450	5.410	5.720	2,065,000	11,315,834	5.4798	5.430	5.430	5.450	5.410	5.720	2,065,000	5.4798	-2.34%
2023-07-19	5.560	5.510	5.560	5.420	5.600	2,304,223	12,607,309	5.4714	5.560	5.510	5.560	5.420	5.600	2,304,223	5.4714	-0.71%
2023-07-18	5.600	5.600	5.610	5.550	5.960	2,350,741	13,313,738	5.6636	5.600	5.600	5.610	5.550	5.960	2,350,741	5.6636	-5.08%
2023-07-14	5.900	5.880	5.900	5.820	6.090	2,760,500	16,434,962	5.9536	5.900	5.880	5.900	5.820	6.090	2,760,500	5.9536	0.17%
2023-07-13	5.890	5.880	5.890	5.610	5.980	4,975,200	29,155,114	5.8601	5.890	5.880	5.890	5.610	5.980	4,975,200	5.8601	6.13%
2023-07-12	5.550	5.550	5.560	5.500	5.660	2,539,000	14,092,945	5.5506	5.550	5.550	5.560	5.500	5.660	2,539,000	5.5506	-0.89%
2023-07-11	5.600	5.590	5.600	5.440	5.650	1,909,600	10,577,716	5.5392	5.600	5.590	5.600	5.440	5.650	1,909,600	5.5392	2.94%
2023-07-10	5.440	5.410	5.440	5.400	5.590	1,274,500	6,961,770	5.4624	5.440	5.410	5.440	5.400	5.590	1,274,500	5.4624	0.93%
2023-07-07	5.390	5.390	5.430	5.270	5.490	1,742,900	9,374,869	5.3789	5.390	5.390	5.430	5.270	5.490	1,742,900	5.3789	0.56%
2023-07-06	5.360	5.360	5.370	5.350	5.590	2,943,800	15,990,708	5.4320	5.360	5.360	5.370	5.350	5.590	2,943,800	5.4320	-3.77%
2023-07-05	5.570	5.560	5.570	5.470	5.750	3,415,100	18,967,406	5.5540	5.570	5.560	5.570	5.470	5.750	3,415,100	5.5540	-1.07%
2023-07-04	5.630	5.630	5.640	5.420	5.730	6,673,200	37,294,852	5.5888	5.630	5.630	5.640	5.420	5.730	6,673,200	5.5888	3.11%
2023-07-03	5.460	5.460	5.480	5.210	5.580	9,767,850	52,621,949	5.3873	5.460	5.460	5.480	5.210	5.580	9,767,850	5.3873	-5.04%
2023-06-30	5.750	5.740	5.750	5.720	6.060	3,792,800	22,129,924	5.8347	5.750	5.740	5.750	5.720	6.060	3,792,800	5.8347	-3.04%
2023-06-29	5.930	5.930	5.940	5.650	6.150	5,894,100	35,168,043	5.9667	5.930	5.930	5.940	5.650	6.150	5,894,100	5.9667	2.95%
2023-06-28	5.760	5.760	5.770	5.630	6.030	4,464,400	25,649,795	5.7454	5.760	5.760	5.770	5.630	6.030	4,464,400	5.7454	-3.36%
2023-06-27	5.960	5.960	5.990	5.900	6.340	6,543,300	39,554,182	6.0450	5.960	5.960	5.990	5.900	6.340	6,543,300	6.0450	-3.40%
2023-06-26	6.170	6.170	6.180	5.300	6.280	12,403,810	73,077,167	5.8915	6.170	6.170	6.180	5.300	6.280	12,403,810	5.8915	15.76%
2023-06-23	5.330	5.280	5.330	5.240	5.530	1,622,816	8,669,251	5.3421	5.330	5.280	5.330	5.240	5.530	1,622,816	5.3421	-3.62%
2023-06-21	5.530	5.530	5.560	5.500	6.130	9,038,700	51,726,817	5.7228	5.530	5.530	5.560	5.500	6.130	9,038,700	5.7228	-11.09%
2023-06-20	6.220	6.210	6.220	5.810	6.420	9,385,700	58,151,817	6.1958	6.220	6.210	6.220	5.810	6.420	9,385,700	6.1958	4.54%
2023-06-19	5.950	5.930	5.950	5.740	6.020	3,250,118	19,154,273	5.8934	5.950	5.930	5.950	5.740	6.020	3,250,118	5.8934	1.02%
2023-06-16	5.890	5.870	5.890	5.780	6.080	6,559,204	39,110,968	5.9628	5.890	5.870	5.890	5.780	6.080	6,559,204	5.9628	0.17%
2023-06-15	5.880	5.840	5.880	5.510	5.900	6,275,100	35,861,190	5.7148	5.880	5.840	5.880	5.510	5.900	6,275,100	5.7148	4.81%
2023-06-14	5.610	5.600	5.610	5.510	5.740	4,497,700	25,254,977	5.6151	5.610	5.600	5.610	5.510	5.740	4,497,700	5.6151	-0.36%
2023-06-13	5.630	5.610	5.630	5.010	5.670	10,836,400	59,104,965	5.4543	5.630	5.610	5.630	5.010	5.670	10,836,400	5.4543	11.71%
2023-06-12	5.040	5.020	5.040	4.920	5.180	2,807,600	14,086,740	5.0174	5.040	5.020	5.040	4.920	5.180	2,807,600	5.0174	-2.14%
2023-06-09	5.150	5.150	5.160	4.900	5.190	8,283,200	41,441,398	5.0031	5.150	5.150	5.160	4.900	5.190	8,283,200	5.0031	1.18%
2023-06-08	5.090	5.060	5.090	5.040	5.340	5,161,700	26,371,129	5.1090	5.090	5.060	5.090	5.040	5.340	5,161,700	5.1090	-5.04%
2023-06-07	5.360	5.360	5.370	5.320	5.510	3,265,400	17,583,161	5.3847	5.360	5.360	5.370	5.320	5.510	3,265,400	5.3847	0.00%
2023-06-06	5.360	5.360	5.380	5.230	5.560	4,106,800	22,195,298	5.4045	5.360	5.360	5.380	5.230	5.560	4,106,800	5.4045	-0.74%
2023-06-05	5.400	5.380	5.400	5.210	5.430	2,635,000	14,038,738	5.3278	5.400	5.380	5.400	5.210	5.430	2,635,000	5.3278	1.69%
2023-06-02	5.310	5.310	5.330	5.120	5.370	3,857,100	20,374,369	5.2823	5.310	5.310	5.330	5.120	5.370	3,857,100	5.2823	4.12%
2023-06-01	5.100	5.090	5.100	4.880	5.230	3,473,200	17,648,394	5.0813	5.100	5.090	5.100	4.880	5.230	3,473,200	5.0813	2.82%
2023-05-31	4.960	4.910	4.960	4.730	4.960	7,207,700	35,366,521	4.9068	4.960	4.910	4.960	4.730	4.960	7,207,700	4.9068	-0.40%
2023-05-30	4.980	4.970	4.980	4.830	5.000	1,491,500	7,323,532	4.9102	4.980	4.970	4.980	4.830	5.000	1,491,500	4.9102	2.26%
2023-05-29	4.870	4.850	4.870	4.850	5.140	4,100,800	20,317,346	4.9545	4.870	4.850	4.870	4.850	5.140	4,100,800	4.9545	-3.75%
2023-05-25	5.060	5.040	5.060	4.810	5.080	5,325,355	26,175,331	4.9152	5.060	5.040	5.060	4.810	5.080	5,325,355	4.9152	2.02%
2023-05-24	4.960	4.960	4.980	4.940	5.150	5,049,000	25,404,627	5.0316	4.960	4.960	4.980	4.940	5.150	5,049,000	5.0316	-2.94%
2023-05-23	5.110	5.110	5.130	5.090	5.330	3,166,000	16,495,421	5.2102	5.110	5.110	5.130	5.090	5.330	3,166,000	5.2102	-1.54%
2023-05-22	5.190	5.180	5.190	5.060	5.240	2,195,600	11,314,737	5.1534	5.190	5.180	5.190	5.060	5.240	2,195,600	5.1534	2.17%
2023-05-19	5.080	5.080	5.090	5.040	5.330	3,716,800	18,951,560	5.0989	5.080	5.080	5.090	5.040	5.330	3,716,800	5.0989	-3.61%
2023-05-18	5.270	5.270	5.280	5.240	5.500	4,363,700	23,261,462	5.3307	5.270	5.270	5.280	5.240	5.500	4,363,700	5.3307	0.19%
2023-05-17	5.260	5.260	5.270	5.250	5.530	4,384,400	23,472,237	5.3536	5.260	5.260	5.270	5.250	5.530	4,384,400	5.3536	-5.23%
2023-05-16	5.550	5.530	5.550	5.500	5.730	2,734,000	15,252,103	5.5787	5.550	5.530	5.550	5.500	5.730	2,734,000	5.5787	-1.77%
2023-05-15	5.650	5.650	5.660	5.220	5.760	5,757,900	32,081,774	5.5718	5.650	5.650	5.660	5.220	5.760	5,757,900	5.5718	6.60%
2023-05-12	5.300	5.300	5.320	5.290	5.580	2,633,900	14,117,325	5.3599	5.300	5.300	5.320	5.290	5.580	2,633,900	5.3599	-3.28%
2023-05-11	5.480	5.480	5.490	5.440	5.640	3,091,840	17,056,017	5.5165	5.480	5.480	5.490	5.440	5.640	3,091,840	5.5165	0.18%
2023-05-10	5.470	5.470	5.480	5.340	5.550	3,578,346	19,598,718	5.4770	5.470	5.470	5.480	5.340	5.550	3,578,346	5.4770	2.63%
2023-05-09	5.330	5.330	5.350	5.260	5.590	5,532,200	29,761,106	5.3796	5.330	5.330	5.350	5.260	5.590	5,532,200	5.3796	-4.31%
2023-05-08	5.570	5.570	5.590	5.460	5.860	7,705,116	43,082,238	5.5914	5.570	5.570	5.590	5.460	5.860	7,705,116	5.5914	-3.63%
2023-05-05	5.780	5.770	5.780	5.570	5.900	5,372,500	30,927,594	5.7566	5.780	5.770	5.780	5.570	5.900	5,372,500	5.7566	3.58%
2023-05-04	5.580	5.570	5.580	5.540	5.800	5,979,080	33,619,194	5.6228	5.580	5.570	5.580	5.540	5.800	5,979,080	5.6228	-0.36%
2023-05-03	5.600	5.600	5.640	5.530	5.710	1,149,800	6,465,478	5.6231	5.600	5.600	5.640	5.530	5.710	1,149,800	5.6231	-2.10%
2023-05-02	5.720	5.720	5.730	5.660	6.050	1,418,960	8,175,701	5.7618	5.720	5.720	5.730	5.660	6.050	1,418,960	5.7618	-3.05%
2023-04-28	5.900	5.900	5.910	5.790	6.040	3,816,400	22,627,845	5.9291	5.900	5.900	5.910	5.790	6.040	3,816,400	5.9291	-1.17%
2023-04-27	5.970	5.940	5.970	5.800	6.060	3,432,300	20,430,606	5.9525	5.970	5.940	5.970	5.800	6.060	3,432,300	5.9525	0.84%
2023-04-26	5.920	5.920	5.950	5.810	6.080	9,678,075	57,332,510	5.9240	5.920	5.920	5.950	5.810	6.080	9,678,075	5.9240	-2.31%
2023-04-25	6.060	6.060	6.080	5.950	6.660	12,918,540	79,179,256	6.1291	6.060	6.060	6.080	5.950	6.660	12,918,540	6.1291	-7.48%
2023-04-24	6.550	6.550	6.570	6.450	6.960	9,418,000	62,343,654	6.6196	6.550	6.550	6.570	6.450	6.960	9,418,000	6.6196	-2.82%
2023-04-21	6.740	6.730	6.740	6.700	7.290	8,272,000	57,165,295	6.9107	6.740	6.730	6.740	6.700	7.290	8,272,000	6.9107	-7.03%
2023-04-20	7.250	7.230	7.260	6.640	7.290	17,887,500	125,078,864	6.9925	7.250	7.230	7.260	6.640	7.290	17,887,500	6.9925	4.62%
2023-04-19	6.930	6.930	6.960	6.860	7.480	19,948,100	140,688,883	7.0527	6.930	6.930	6.960	6.860	7.480	19,948,100	7.0527	-7.35%
2023-04-18	7.480	7.460	7.480	7.440	7.820	6,770,900	51,329,032	7.5808	7.480	7.460	7.480	7.440	7.820	6,770,900	7.5808	-4.10%
2023-04-17	7.800	7.780	7.800	7.670	8.190	7,186,800	56,379,026	7.8448	7.800	7.780	7.800	7.670	8.190	7,186,800	7.8448	-2.26%
2023-04-14	7.980	7.970	7.980	7.770	8.190	8,401,400	67,089,913	7.9856	7.980	7.970	7.980	7.770	8.190	8,401,400	7.9856	-0.37%
2023-04-13	8.010	8.010	8.020	7.460	8.140	12,248,100	95,766,224	7.8189	8.010	8.010	8.020	7.460	8.140	12,248,100	7.8189	4.03%
2023-04-12	7.700	7.680	7.700	7.600	8.080	7,933,800	61,861,275	7.7972	7.700	7.680	7.700	7.600	8.080	7,933,800	7.7972	-3.14%
2023-04-11	7.950	7.920	7.950	7.820	8.430	12,149,040	97,733,597	8.0446	7.950	7.920	7.950	7.820	8.430	12,149,040	8.0446	-3.05%
2023-04-06	8.200	8.190	8.200	8.120	8.660	18,858,200	157,060,970	8.3285	8.200	8.190	8.200	8.120	8.660	18,858,200	8.3285	-4.87%
2023-04-04	8.620	8.610	8.620	7.140	8.640	36,586,760	295,132,374	8.0666	8.620	8.610	8.620	7.140	8.640	36,586,760	8.0666	17.76%
2023-04-03	7.320	7.310	7.320	7.130	7.380	5,784,799	42,006,943	7.2616	7.320	7.310	7.320	7.130	7.380	5,784,799	7.2616	0.00%
2023-03-31	7.320	7.320	7.340	7.250	7.730	5,964,490	44,025,798	7.3813	7.320	7.320	7.340	7.250	7.730	5,964,490	7.3813	-2.92%
2023-03-30	7.540	7.540	7.560	7.290	7.700	7,370,300	54,804,621	7.4359	7.540	7.540	7.560	7.290	7.700	7,370,300	7.4359	-1.82%
2023-03-29	7.680	7.670	7.680	7.460	8.080	11,889,001	90,966,048	7.6513	7.680	7.670	7.680	7.460	8.080	11,889,001	7.6513	-2.29%
2023-03-28	7.860	7.860	7.870	7.790	8.530	8,153,100	65,544,726	8.0392	7.860	7.860	7.870	7.790	8.530	8,153,100	8.0392	-5.30%
2023-03-27	8.300	8.290	8.300	8.120	8.700	8,485,000	70,951,133	8.3619	8.300	8.290	8.300	8.120	8.700	8,485,000	8.3619	-0.60%
2023-03-24	8.350	8.300	8.350	8.060	8.530	19,878,200	165,133,038	8.3072	8.350	8.300	8.350	8.060	8.530	19,878,200	8.3072	3.73%
2023-03-23	8.050	8.040	8.050	7.080	8.100	15,817,900	121,898,532	7.7064	8.050	8.040	8.050	7.080	8.100	15,817,900	7.7064	11.19%
2023-03-22	7.240	7.230	7.240	7.120	7.390	5,578,800	40,583,979	7.2747	7.240	7.230	7.240	7.120	7.390	5,578,800	7.2747	1.69%
2023-03-21	7.120	7.120	7.130	6.910	7.120	7,750,800	54,554,257	7.0385	7.120	7.120	7.130	6.910	7.120	7,750,800	7.0385	2.74%
2023-03-20	6.930	6.900	6.930	6.600	7.390	14,161,000	97,035,053	6.8523	6.930	6.900	6.930	6.600	7.390	14,161,000	6.8523	-6.35%
2023-03-17	7.400	7.390	7.400	7.120	7.610	11,930,640	88,492,848	7.4173	7.400	7.390	7.400	7.120	7.610	11,930,640	7.4173	4.23%
2023-03-16	7.100	7.050	7.100	6.980	7.360	6,217,600	44,319,043	7.1280	7.100	7.050	7.100	6.980	7.360	6,217,600	7.1280	-3.01%
2023-03-15	7.320	7.300	7.320	7.000	7.490	9,981,880	73,005,529	7.3138	7.320	7.300	7.320	7.000	7.490	9,981,880	7.3138	6.86%
2023-03-14	6.850	6.850	6.860	6.800	7.360	9,794,900	68,349,459	6.9781	6.850	6.850	6.860	6.800	7.360	9,794,900	6.9781	-4.33%
2023-03-13	7.160	7.150	7.160	7.110	7.450	7,870,800	57,212,601	7.2690	7.160	7.150	7.160	7.110	7.450	7,870,800	7.2690	-1.51%
2023-03-10	7.270	7.270	7.280	7.080	7.680	9,505,100	70,301,429	7.3962	7.270	7.270	7.280	7.080	7.680	9,505,100	7.3962	-2.55%
2023-03-09	7.460	7.450	7.460	7.230	7.620	8,249,500	61,362,633	7.4383	7.460	7.450	7.460	7.230	7.620	8,249,500	7.4383	-0.13%
2023-03-08	7.470	7.470	7.480	7.320	7.960	17,703,040	132,830,655	7.5033	7.470	7.470	7.480	7.320	7.960	17,703,040	7.5033	-6.16%
2023-03-07	7.960	7.940	7.960	7.820	8.400	12,344,800	99,591,451	8.0675	7.960	7.940	7.960	7.820	8.400	12,344,800	8.0675	-3.52%
2023-03-06	8.250	8.250	8.260	8.250	8.970	9,340,300	79,463,959	8.5076	8.250	8.250	8.260	8.250	8.970	9,340,300	8.5076	-7.30%
2023-03-03	8.900	8.890	8.900	8.540	9.100	8,775,177	77,087,432	8.7847	8.900	8.890	8.900	8.540	9.100	8,775,177	8.7847	0.79%
2023-03-02	8.830	8.820	8.830	8.450	9.150	14,323,350	124,801,617	8.7132	8.830	8.820	8.830	8.450	9.150	14,323,350	8.7132	-2.21%
2023-03-01	9.030	9.030	9.040	8.620	9.260	17,266,865	155,216,237	8.9893	9.030	9.030	9.040	8.620	9.260	17,266,865	8.9893	5.24%
2023-02-28	8.580	8.580	8.590	8.330	8.920	15,475,802	133,230,982	8.6090	8.580	8.580	8.590	8.330	8.920	15,475,802	8.6090	2.39%
2023-02-27	8.380	8.370	8.380	8.230	8.870	12,787,488	108,554,547	8.4891	8.380	8.370	8.380	8.230	8.870	12,787,488	8.4891	-2.56%
2023-02-24	8.600	8.590	8.610	8.400	9.030	12,025,122	104,069,022	8.6543	8.600	8.590	8.610	8.400	9.030	12,025,122	8.6543	-2.27%
2023-02-23	8.800	8.800	8.810	8.790	9.560	15,736,600	143,310,165	9.1068	8.800	8.800	8.810	8.790	9.560	15,736,600	9.1068	-3.83%
2023-02-22	9.150	9.150	9.180	9.050	10.08	27,113,078	258,598,120	9.5378	9.150	9.150	9.180	9.050	10.08	27,113,078	9.5378	-5.38%
2023-02-21	9.670	9.650	9.670	9.020	9.880	29,260,389	277,160,553	9.4722	9.670	9.650	9.670	9.020	9.880	29,260,389	9.4722	5.57%
2023-02-20	9.160	9.120	9.160	8.500	9.340	19,727,280	177,282,584	8.9867	9.160	9.120	9.160	8.500	9.340	19,727,280	8.9867	3.27%
2023-02-17	8.870	8.870	8.880	8.670	9.500	23,860,859	215,712,695	9.0404	8.870	8.870	8.880	8.670	9.500	23,860,859	9.0404	-3.06%
2023-02-16	9.150	9.150	9.160	8.180	9.800	53,289,218	490,586,415	9.2061	9.150	9.150	9.160	8.180	9.800	53,289,218	9.2061	11.86%
2023-02-15	8.180	8.170	8.180	8.020	8.900	18,589,392	154,950,238	8.3354	8.180	8.170	8.180	8.020	8.900	18,589,392	8.3354	-4.66%
2023-02-14	8.580	8.580	8.590	8.300	9.120	17,507,370	150,474,278	8.5949	8.580	8.580	8.590	8.300	9.120	17,507,370	8.5949	-2.50%
2023-02-13	8.800	8.790	8.800	8.250	9.130	32,393,790	282,705,396	8.7271	8.800	8.790	8.800	8.250	9.130	32,393,790	8.7271	6.02%
2023-02-10	8.300	8.300	8.310	8.140	8.850	31,461,600	266,241,466	8.4624	8.300	8.300	8.310	8.140	8.850	31,461,600	8.4624	0.12%
2023-02-09	8.290	8.290	8.300	6.790	8.360	45,281,075	355,978,973	7.8615	8.290	8.290	8.300	6.790	8.360	45,281,075	7.8615	19.28%
2023-02-08	6.950	6.930	6.950	6.730	7.550	15,210,800	106,243,617	6.9847	6.950	6.930	6.950	6.730	7.550	15,210,800	6.9847	-5.31%
2023-02-07	7.340	7.330	7.340	7.250	7.980	20,114,880	153,646,862	7.6385	7.340	7.330	7.340	7.250	7.980	20,114,880	7.6385	-1.74%
2023-02-06	7.470	7.460	7.470	7.330	7.990	14,904,700	113,347,055	7.6048	7.470	7.460	7.470	7.330	7.990	14,904,700	7.6048	-2.73%
2023-02-03	7.680	7.680	7.690	7.200	7.950	13,416,075	101,830,844	7.5902	7.680	7.680	7.690	7.200	7.950	13,416,075	7.5902	4.49%
2023-02-02	7.350	7.330	7.350	7.220	8.060	22,851,900	175,644,077	7.6862	7.350	7.330	7.350	7.220	8.060	22,851,900	7.6862	2.94%
2023-02-01	7.140	7.130	7.140	6.530	7.200	10,565,805	74,261,771	7.0285	7.140	7.130	7.140	6.530	7.200	10,565,805	7.0285	7.85%
2023-01-31	6.620	6.610	6.620	6.380	6.720	4,910,600	31,857,839	6.4876	6.620	6.610	6.620	6.380	6.720	4,910,600	6.4876	0.30%
2023-01-30	6.600	6.600	6.610	6.600	7.080	4,918,052	33,495,656	6.8108	6.600	6.600	6.610	6.600	7.080	4,918,052	6.8108	-3.65%
2023-01-27	6.850	6.810	6.850	6.700	7.040	1,598,475	10,869,516	6.7999	6.850	6.810	6.850	6.700	7.040	1,598,475	6.7999	-1.30%
2023-01-26	6.940	6.940	6.950	6.650	7.020	3,541,400	24,428,049	6.8979	6.940	6.940	6.950	6.650	7.020	3,541,400	6.8979	6.61%
2023-01-20	6.510	6.510	6.560	6.350	6.570	1,181,300	7,657,454	6.4822	6.510	6.510	6.560	6.350	6.570	1,181,300	6.4822	1.40%
2023-01-19	6.420	6.420	6.450	6.360	6.550	1,266,400	8,152,795	6.4378	6.420	6.420	6.450	6.360	6.550	1,266,400	6.4378	-2.73%
2023-01-18	6.600	6.600	6.610	6.420	6.870	5,926,300	38,990,526	6.5792	6.600	6.600	6.610	6.420	6.870	5,926,300	6.5792	-3.08%
2023-01-17	6.810	6.810	6.820	6.650	7.240	5,003,900	34,171,857	6.8290	6.810	6.810	6.820	6.650	7.240	5,003,900	6.8290	-4.76%
2023-01-16	7.150	7.150	7.160	6.880	7.480	12,683,300	91,470,933	7.2119	7.150	7.150	7.160	6.880	7.480	12,683,300	7.2119	3.62%
2023-01-13	6.900	6.890	6.900	6.490	7.000	8,292,600	56,764,618	6.8452	6.900	6.890	6.900	6.490	7.000	8,292,600	6.8452	6.81%
2023-01-12	6.460	6.460	6.470	6.420	6.880	5,243,340	34,493,540	6.5785	6.460	6.460	6.470	6.420	6.880	5,243,340	6.5785	-4.72%
2023-01-11	6.780	6.780	6.790	6.720	7.140	5,546,470	38,588,062	6.9572	6.780	6.780	6.790	6.720	7.140	5,546,470	6.9572	-3.28%
2023-01-10	7.010	7.010	7.050	6.930	7.230	6,416,240	45,323,243	7.0638	7.010	7.010	7.050	6.930	7.230	6,416,240	7.0638	0.00%
2023-01-09	7.010	7.000	7.010	6.920	7.190	5,146,200	36,313,933	7.0565	7.010	7.000	7.010	6.920	7.190	5,146,200	7.0565	1.74%
2023-01-06	6.890	6.890	6.910	6.640	7.170	5,020,600	34,832,184	6.9379	6.890	6.890	6.910	6.640	7.170	5,020,600	6.9379	0.73%
2023-01-05	6.840	6.810	6.840	6.690	7.020	6,020,900	41,234,662	6.8486	6.840	6.810	6.840	6.690	7.020	6,020,900	6.8486	1.03%
2023-01-04	6.770	6.770	6.790	6.370	6.880	7,900,100	53,085,460	6.7196	6.770	6.770	6.790	6.370	6.880	7,900,100	6.7196	5.29%
2023-01-03	6.430	6.410	6.430	5.910	6.440	5,594,100	35,080,729	6.2710	6.430	6.410	6.430	5.910	6.440	5,594,100	6.2710	5.41%
2022-12-30	6.100	6.090	6.100	6.020	6.400	4,814,700	29,685,027	6.1655	6.100	6.090	6.100	6.020	6.400	4,814,700	6.1655	2.01%
2022-12-29	5.980	5.970	5.980	5.980	6.260	3,074,000	18,646,465	6.0659	5.980	5.970	5.980	5.980	6.260	3,074,000	6.0659	-3.70%
2022-12-28	6.210	6.210	6.220	6.090	6.290	4,553,330	28,106,946	6.1728	6.210	6.210	6.220	6.090	6.290	4,553,330	6.1728	-0.48%
2022-12-23	6.240	6.190	6.240	6.120	6.430	3,042,300	18,981,842	6.2393	6.240	6.190	6.240	6.120	6.430	3,042,300	6.2393	-0.95%
2022-12-22	6.300	6.280	6.300	6.020	6.480	5,747,100	36,160,991	6.2920	6.300	6.280	6.300	6.020	6.480	5,747,100	6.2920	5.00%
2022-12-21	6.000	6.000	6.010	5.910	6.120	3,547,200	21,356,991	6.0208	6.000	6.000	6.010	5.910	6.120	3,547,200	6.0208	2.56%
2022-12-20	5.850	5.850	5.860	5.820	6.150	7,413,000	44,325,032	5.9794	5.850	5.850	5.860	5.820	6.150	7,413,000	5.9794	-2.17%
2022-12-19	5.980	5.950	5.980	5.900	6.350	6,064,700	36,647,907	6.0428	5.980	5.950	5.980	5.900	6.350	6,064,700	6.0428	-4.32%
2022-12-16	6.250	6.250	6.290	6.070	6.410	8,312,980	51,859,085	6.2383	6.250	6.250	6.290	6.070	6.410	8,312,980	6.2383	-0.16%
2022-12-15	6.260	6.260	6.270	6.220	6.600	9,393,800	59,814,616	6.3675	6.260	6.260	6.270	6.220	6.600	9,393,800	6.3675	-4.72%
2022-12-14	6.570	6.570	6.610	6.550	7.470	20,713,900	140,731,207	6.7940	6.570	6.570	6.610	6.550	7.470	20,713,900	6.7940	-8.37%
2022-12-13	7.170	7.160	7.170	6.860	8.530	59,985,975	460,598,783	7.6784	7.170	7.160	7.170	6.860	8.530	59,985,975	7.6784	4.98%
2022-12-12	6.830	6.800	6.830	6.660	7.080	8,992,706	61,618,296	6.8520	6.830	6.800	6.830	6.660	7.080	8,992,706	6.8520	0.59%
2022-12-09	6.790	6.790	6.800	6.420	7.200	38,431,640	260,973,640	6.7906	6.790	6.790	6.800	6.420	7.200	38,431,640	6.7906	-1.16%
2022-12-08	6.870	6.870	6.880	6.360	6.880	13,880,935	92,408,299	6.6572	6.870	6.870	6.880	6.360	6.880	13,880,935	6.6572	9.05%
2022-12-07	6.300	6.290	6.300	6.220	7.330	18,215,500	125,189,851	6.8727	6.300	6.290	6.300	6.220	7.330	18,215,500	6.8727	-4.11%
2022-12-06	6.570	6.560	6.570	6.530	7.050	9,536,493	64,642,581	6.7784	6.570	6.560	6.570	6.530	7.050	9,536,493	6.7784	-3.10%
2022-12-05	6.780	6.780	6.800	5.960	7.100	18,484,200	123,796,958	6.6974	6.780	6.780	6.800	5.960	7.100	18,484,200	6.6974	16.49%
2022-12-02	5.820	5.810	5.820	5.330	5.840	8,525,065	47,576,859	5.5808	5.820	5.810	5.820	5.330	5.840	8,525,065	5.5808	7.38%
2022-12-01	5.420	5.420	5.440	5.290	5.610	6,841,400	37,251,690	5.4450	5.420	5.420	5.440	5.290	5.610	6,841,400	5.4450	4.63%
2022-11-30	5.180	5.170	5.180	4.920	5.370	6,714,200	34,217,607	5.0963	5.180	5.170	5.180	4.920	5.370	6,714,200	5.0963	0.58%
2022-11-29	5.150	5.140	5.150	4.870	5.150	6,729,100	33,608,893	4.9946	5.150	5.140	5.150	4.870	5.150	6,729,100	4.9946	6.63%
2022-11-28	4.830	4.820	4.830	4.780	5.090	6,949,700	33,899,702	4.8779	4.830	4.820	4.830	4.780	5.090	6,949,700	4.8779	-7.29%
2022-11-25	5.210	5.200	5.210	5.180	5.570	2,928,700	15,603,155	5.3277	5.210	5.200	5.210	5.180	5.570	2,928,700	5.3277	-3.52%
2022-11-24	5.400	5.380	5.400	5.290	5.520	2,101,800	11,315,715	5.3838	5.400	5.380	5.400	5.290	5.520	2,101,800	5.3838	0.75%
2022-11-23	5.360	5.340	5.360	5.180	5.600	4,015,600	21,246,251	5.2909	5.360	5.340	5.360	5.180	5.600	4,015,600	5.2909	-2.19%
2022-11-22	5.480	5.470	5.480	5.300	6.090	6,481,800	36,295,882	5.5997	5.480	5.470	5.480	5.300	6.090	6,481,800	5.5997	-9.42%
2022-11-21	6.050	5.990	6.050	5.870	6.290	4,720,868	28,657,753	6.0704	6.050	5.990	6.050	5.870	6.290	4,720,868	6.0704	-3.51%
2022-11-18	6.270	6.270	6.280	5.770	6.530	10,252,610	64,230,036	6.2647	6.270	6.270	6.280	5.770	6.530	10,252,610	6.2647	10.39%
2022-11-17	5.680	5.670	5.680	5.410	5.770	2,477,500	13,774,078	5.5597	5.680	5.670	5.680	5.410	5.770	2,477,500	5.5597	-1.56%
2022-11-16	5.770	5.770	5.780	5.510	6.050	4,913,100	28,458,045	5.7923	5.770	5.770	5.780	5.510	6.050	4,913,100	5.7923	-0.86%
2022-11-15	5.820	5.820	5.830	5.460	5.970	6,562,100	37,824,455	5.7641	5.820	5.820	5.830	5.460	5.970	6,562,100	5.7641	4.68%
2022-11-14	5.560	5.560	5.580	5.180	5.760	6,714,365	36,568,369	5.4463	5.560	5.560	5.580	5.180	5.760	6,714,365	5.4463	10.10%
2022-11-11	5.050	5.020	5.050	4.840	5.110	3,395,000	16,864,280	4.9674	5.050	5.020	5.050	4.840	5.110	3,395,000	4.9674	12.22%
2022-11-10	4.500	4.490	4.500	4.480	4.700	2,093,600	9,615,936	4.5930	4.500	4.490	4.500	4.480	4.700	2,093,600	4.5930	-6.25%
2022-11-09	4.800	4.790	4.830	4.730	5.060	2,193,400	10,584,407	4.8256	4.800	4.790	4.830	4.730	5.060	2,193,400	4.8256	-3.81%
2022-11-08	4.990	4.990	5.050	4.900	5.220	2,668,600	13,458,427	5.0433	4.990	4.990	5.050	4.900	5.220	2,668,600	5.0433	-2.16%
2022-11-07	5.100	5.090	5.100	4.800	5.290	5,126,700	26,305,023	5.1310	5.100	5.090	5.100	4.800	5.290	5,126,700	5.1310	4.51%
2022-11-04	4.880	4.870	4.880	4.680	5.030	3,578,100	17,470,468	4.8826	4.880	4.870	4.880	4.680	5.030	3,578,100	4.8826	3.17%
2022-11-03	4.730	4.720	4.730	4.410	4.770	2,455,100	11,393,190	4.6406	4.730	4.720	4.730	4.410	4.770	2,455,100	4.6406	3.73%
2022-11-02	4.560	4.530	4.560	4.170	4.580	1,730,740	7,788,295	4.5000	4.560	4.530	4.560	4.170	4.580	1,730,740	4.5000	6.29%
2022-11-01	4.290	4.290	4.310	3.910	4.340	2,076,800	8,772,399	4.2240	4.290	4.290	4.310	3.910	4.340	2,076,800	4.2240	7.79%
2022-10-31	3.980	3.970	3.980	3.820	4.110	1,592,500	6,293,902	3.9522	3.980	3.970	3.980	3.820	4.110	1,592,500	3.9522	0.25%
2022-10-28	3.970	3.960	3.970	3.910	4.290	1,776,000	7,196,715	4.0522	3.970	3.960	3.970	3.910	4.290	1,776,000	4.0522	-8.10%
2022-10-27	4.320	4.290	4.320	4.240	4.480	2,925,400	12,731,969	4.3522	4.320	4.290	4.320	4.240	4.480	2,925,400	4.3522	4.10%
2022-10-26	4.150	4.150	4.190	3.860	4.240	2,006,100	8,305,956	4.1403	4.150	4.150	4.190	3.860	4.240	2,006,100	4.1403	7.51%
2022-10-25	3.860	3.860	3.920	3.630	3.980	1,836,650	6,947,881	3.7829	3.860	3.860	3.920	3.630	3.980	1,836,650	3.7829	3.76%
2022-10-24	3.720	3.720	3.760	3.710	4.240	2,789,670	10,885,207	3.9020	3.720	3.720	3.760	3.710	4.240	2,789,670	3.9020	-12.06%
2022-10-21	4.230	4.230	4.260	4.220	4.360	1,414,300	6,047,656	4.2761	4.230	4.230	4.260	4.220	4.360	1,414,300	4.2761	2.17%
2022-10-20	4.140	4.140	4.150	4.120	4.400	1,747,800	7,310,714	4.1828	4.140	4.140	4.150	4.120	4.400	1,747,800	4.1828	-4.83%
2022-10-19	4.350	4.350	4.370	4.340	4.620	953,100	4,241,879	4.4506	4.350	4.350	4.370	4.340	4.620	953,100	4.4506	-5.02%
2022-10-18	4.580	4.570	4.580	4.410	4.600	1,187,000	5,360,048	4.5156	4.580	4.570	4.580	4.410	4.600	1,187,000	4.5156	3.85%
2022-10-17	4.410	4.410	4.420	4.220	4.470	1,371,155	5,982,316	4.3630	4.410	4.410	4.420	4.220	4.470	1,371,155	4.3630	3.28%
2022-10-14	4.270	4.270	4.310	4.050	4.450	1,810,615	7,814,074	4.3157	4.270	4.270	4.310	4.050	4.450	1,810,615	4.3157	5.96%
2022-10-13	4.030	4.000	4.030	4.000	4.300	1,570,640	6,459,526	4.1127	4.030	4.000	4.030	4.000	4.300	1,570,640	4.1127	-3.12%
2022-10-12	4.160	4.160	4.180	3.860	4.310	2,709,100	10,994,977	4.0585	4.160	4.160	4.180	3.860	4.310	2,709,100	4.0585	-1.89%
2022-10-11	4.240	4.220	4.240	4.170	4.360	1,129,300	4,789,002	4.2407	4.240	4.220	4.240	4.170	4.360	1,129,300	4.2407	-2.08%
2022-10-10	4.330	4.310	4.330	4.270	4.530	1,488,600	6,502,978	4.3685	4.330	4.310	4.330	4.270	4.530	1,488,600	4.3685	-3.99%
2022-10-07	4.510	4.490	4.530	4.450	4.850	874,400	3,983,068	4.5552	4.510	4.490	4.530	4.450	4.850	874,400	4.5552	-7.01%
2022-10-06	4.850	4.850	4.920	4.850	5.100	542,300	2,659,284	4.9037	4.850	4.850	4.920	4.850	5.100	542,300	4.9037	-4.72%
2022-10-05	5.090	5.080	5.090	4.800	5.140	612,075	3,075,553	5.0248	5.090	5.080	5.090	4.800	5.140	612,075	5.0248	7.16%
2022-10-03	4.750	4.720	4.790	4.700	4.990	220,400	1,056,680	4.7944	4.750	4.720	4.790	4.700	4.990	220,400	4.7944	-1.45%
2022-09-30	4.820	4.790	4.820	4.650	4.910	571,400	2,727,842	4.7740	4.820	4.790	4.820	4.650	4.910	571,400	4.7740	0.63%
2022-09-29	4.790	4.790	4.830	4.790	5.300	805,600	3,995,176	4.9593	4.790	4.790	4.830	4.790	5.300	805,600	4.9593	-6.63%
2022-09-28	5.130	5.130	5.160	5.000	5.260	1,482,102	7,564,261	5.1037	5.130	5.130	5.160	5.000	5.260	1,482,102	5.1037	-2.84%
2022-09-27	5.280	5.280	5.300	5.000	5.330	1,152,880	6,007,444	5.2108	5.280	5.280	5.300	5.000	5.330	1,152,880	5.2108	2.72%
2022-09-26	5.140	5.140	5.150	5.100	5.300	761,548	3,963,175	5.2041	5.140	5.140	5.150	5.100	5.300	761,548	5.2041	0.00%
2022-09-23	5.140	5.140	5.150	5.000	5.240	1,431,500	7,296,987	5.0974	5.140	5.140	5.150	5.000	5.240	1,431,500	5.0974	0.39%
2022-09-22	5.120	5.120	5.160	5.080	5.280	1,232,640	6,340,742	5.1440	5.120	5.120	5.160	5.080	5.280	1,232,640	5.1440	-3.40%
2022-09-21	5.300	5.300	5.320	5.300	5.560	1,039,100	5,610,631	5.3995	5.300	5.300	5.320	5.300	5.560	1,039,100	5.3995	-4.85%
2022-09-20	5.570	5.570	5.580	5.500	5.630	1,047,500	5,811,852	5.5483	5.570	5.570	5.580	5.500	5.630	1,047,500	5.5483	0.91%
2022-09-19	5.520	5.520	5.550	5.510	5.740	1,019,900	5,686,673	5.5757	5.520	5.520	5.550	5.510	5.740	1,019,900	5.5757	-4.99%
2022-09-16	5.810	5.800	5.810	5.760	5.970	1,959,900	11,408,098	5.8208	5.810	5.800	5.810	5.760	5.970	1,959,900	5.8208	-3.49%
2022-09-15	6.020	6.010	6.020	5.860	6.160	1,495,500	8,909,467	5.9575	6.020	6.010	6.020	5.860	6.160	1,495,500	5.9575	-0.50%
2022-09-14	6.050	6.050	6.090	5.940	6.190	939,300	5,649,774	6.0149	6.050	6.050	6.090	5.940	6.190	939,300	6.0149	-2.89%
2022-09-13	6.230	6.220	6.240	6.190	6.320	675,800	4,213,968	6.2355	6.230	6.220	6.240	6.190	6.320	675,800	6.2355	-0.80%
2022-09-09	6.280	6.270	6.280	6.010	6.370	963,500	6,035,168	6.2638	6.280	6.270	6.280	6.010	6.370	963,500	6.2638	2.78%
2022-09-08	6.110	6.110	6.120	6.030	6.350	1,161,400	7,116,453	6.1275	6.110	6.110	6.120	6.030	6.350	1,161,400	6.1275	-2.40%
2022-09-07	6.260	6.260	6.300	6.200	6.470	1,170,700	7,354,542	6.2822	6.260	6.260	6.300	6.200	6.470	1,170,700	6.2822	-3.69%
2022-09-06	6.500	6.500	6.510	6.250	6.540	1,155,790	7,374,092	6.3801	6.500	6.500	6.510	6.250	6.540	1,155,790	6.3801	2.04%
2022-09-05	6.370	6.370	6.400	6.240	6.720	1,611,700	10,303,692	6.3931	6.370	6.370	6.400	6.240	6.720	1,611,700	6.3931	-3.19%
2022-09-02	6.580	6.570	6.580	6.550	6.990	2,517,900	16,847,914	6.6913	6.580	6.570	6.580	6.550	6.990	2,517,900	6.6913	-5.19%
2022-09-01	6.940	6.940	6.960	6.920	7.170	3,059,000	21,526,069	7.0370	6.940	6.940	6.960	6.920	7.170	3,059,000	7.0370	-2.25%
2022-08-31	7.100	7.100	7.130	6.930	7.180	1,711,251	12,097,052	7.0691	7.100	7.100	7.130	6.930	7.180	1,711,251	7.0691	-0.28%
2022-08-30	7.120	7.100	7.120	7.050	7.400	1,353,500	9,643,257	7.1247	7.120	7.100	7.120	7.050	7.400	1,353,500	7.1247	-2.86%
2022-08-29	7.330	7.330	7.370	7.280	7.860	1,655,800	12,339,380	7.4522	7.330	7.330	7.370	7.280	7.860	1,655,800	7.4522	-6.74%
2022-08-26	7.860	7.860	7.870	7.730	7.950	734,000	5,759,119	7.8462	7.860	7.860	7.870	7.730	7.950	734,000	7.8462	2.48%
2022-08-25	7.670	7.670	7.680	7.450	7.740	701,700	5,308,075	7.5646	7.670	7.670	7.680	7.450	7.740	701,700	7.5646	2.27%
2022-08-24	7.500	7.500	7.510	7.460	7.710	1,121,370	8,450,565	7.5359	7.500	7.500	7.510	7.460	7.710	1,121,370	7.5359	-2.09%
2022-08-23	7.660	7.660	7.680	7.570	7.740	688,200	5,269,697	7.6572	7.660	7.660	7.680	7.570	7.740	688,200	7.6572	-1.03%
2022-08-22	7.740	7.740	7.770	7.670	7.860	794,000	6,148,523	7.7437	7.740	7.740	7.770	7.670	7.860	794,000	7.7437	-1.40%
2022-08-19	7.850	7.840	7.850	7.730	7.970	805,900	6,346,372	7.8749	7.850	7.840	7.850	7.730	7.970	805,900	7.8749	0.64%
2022-08-18	7.800	7.800	7.850	7.720	7.930	977,000	7,650,429	7.8305	7.800	7.800	7.850	7.720	7.930	977,000	7.8305	-2.50%
2022-08-17	8.000	8.000	8.020	7.990	8.500	1,035,300	8,364,094	8.0789	8.000	8.000	8.020	7.990	8.500	1,035,300	8.0789	-3.15%
2022-08-16	8.260	8.260	8.270	8.050	8.390	1,685,590	13,828,044	8.2037	8.260	8.260	8.270	8.050	8.390	1,685,590	8.2037	-0.72%
2022-08-15	8.320	8.320	8.340	8.250	8.570	1,398,160	11,783,028	8.4275	8.320	8.320	8.340	8.250	8.570	1,398,160	8.4275	-0.83%
2022-08-12	8.390	8.390	8.400	8.150	8.460	898,590	7,492,913	8.3385	8.390	8.390	8.400	8.150	8.460	898,590	8.3385	1.82%
2022-08-11	8.240	8.240	8.250	8.020	8.310	797,840	6,552,253	8.2125	8.240	8.240	8.250	8.020	8.310	797,840	8.2125	3.26%
2022-08-10	7.980	7.980	8.050	7.890	8.140	1,309,800	10,450,863	7.9790	7.980	7.980	8.050	7.890	8.140	1,309,800	7.9790	-1.97%
2022-08-09	8.140	8.140	8.160	8.020	8.430	859,020	7,027,164	8.1804	8.140	8.140	8.160	8.020	8.430	859,020	8.1804	0.49%
2022-08-08	8.100	8.100	8.170	8.010	8.220	613,800	4,991,182	8.1316	8.100	8.100	8.170	8.010	8.220	613,800	8.1316	-0.86%
2022-08-05	8.170	8.170	8.180	8.100	8.440	599,200	4,924,987	8.2193	8.170	8.170	8.180	8.100	8.440	599,200	8.2193	0.74%
2022-08-04	8.110	8.100	8.110	7.910	8.250	863,000	7,043,087	8.1612	8.110	8.100	8.110	7.910	8.250	863,000	8.1612	2.53%
2022-08-03	7.910	7.910	7.930	7.840	8.090	1,363,800	10,837,486	7.9465	7.910	7.910	7.930	7.840	8.090	1,363,800	7.9465	0.76%
2022-08-02	7.850	7.850	7.860	7.510	8.040	4,088,680	31,504,947	7.7054	7.850	7.850	7.860	7.510	8.040	4,088,680	7.7054	-3.56%
2022-08-01	8.140	8.140	8.160	7.880	8.260	2,789,400	22,403,201	8.0315	8.140	8.140	8.160	7.880	8.260	2,789,400	8.0315	-0.73%
2022-07-29	8.200	8.190	8.200	8.090	8.460	2,753,500	22,510,776	8.1753	8.200	8.190	8.200	8.090	8.460	2,753,500	8.1753	-3.42%
2022-07-28	8.490	8.480	8.490	8.410	8.720	1,356,300	11,538,724	8.5075	8.490	8.480	8.490	8.410	8.720	1,356,300	8.5075	0.12%
2022-07-27	8.480	8.480	8.500	8.320	8.590	1,096,300	9,257,463	8.4443	8.480	8.480	8.500	8.320	8.590	1,096,300	8.4443	-0.93%
2022-07-26	8.560	8.560	8.570	8.290	8.680	1,286,680	10,977,952	8.5320	8.560	8.560	8.570	8.290	8.680	1,286,680	8.5320	0.94%
2022-07-25	8.480	8.470	8.480	8.140	8.650	1,875,600	15,571,645	8.3022	8.480	8.470	8.480	8.140	8.650	1,875,600	8.3022	-1.85%
2022-07-22	8.640	8.630	8.640	8.500	8.870	1,042,175	8,959,919	8.5973	8.640	8.630	8.640	8.500	8.870	1,042,175	8.5973	-0.69%
2022-07-21	8.700	8.690	8.700	8.660	8.840	1,082,400	9,447,356	8.7282	8.700	8.690	8.700	8.660	8.840	1,082,400	8.7282	-1.14%
2022-07-20	8.800	8.790	8.800	8.610	8.910	2,194,980	19,320,540	8.8021	8.800	8.790	8.800	8.610	8.910	2,194,980	8.8021	3.29%
2022-07-19	8.520	8.520	8.530	8.450	8.730	1,288,300	11,000,654	8.5389	8.520	8.520	8.530	8.450	8.730	1,288,300	8.5389	-0.47%
2022-07-18	8.560	8.560	8.570	8.330	8.820	2,523,280	21,749,658	8.6196	8.560	8.560	8.570	8.330	8.820	2,523,280	8.6196	0.12%
2022-07-15	8.550	8.540	8.550	8.500	9.170	3,224,310	27,912,408	8.6569	8.550	8.540	8.550	8.500	9.170	3,224,310	8.6569	-7.07%
2022-07-14	9.200	9.190	9.200	9.090	9.510	1,576,000	14,644,317	9.2921	9.200	9.190	9.200	9.090	9.510	1,576,000	9.2921	-0.22%
2022-07-13	9.220	9.220	9.230	9.130	9.450	1,352,800	12,506,783	9.2451	9.220	9.220	9.230	9.130	9.450	1,352,800	9.2451	-1.60%
2022-07-12	9.370	9.350	9.370	9.060	9.640	3,128,900	29,030,875	9.2783	9.370	9.350	9.370	9.060	9.640	3,128,900	9.2783	-3.50%
2022-07-11	9.710	9.700	9.710	9.510	9.980	3,121,600	30,178,853	9.6678	9.710	9.700	9.710	9.510	9.980	3,121,600	9.6678	-3.29%
2022-07-08	10.04	10.04	10.06	9.920	10.40	3,199,340	32,368,900	10.117	10.04	10.04	10.06	9.920	10.40	3,199,340	10.117	0.00%
2022-07-07	10.04	10.04	10.14	9.800	10.50	3,830,700	38,541,922	10.061	10.04	10.04	10.14	9.800	10.50	3,830,700	10.061	-3.65%
2022-07-06	10.42	10.42	10.44	10.16	10.76	5,638,900	58,777,686	10.424	10.42	10.42	10.44	10.16	10.76	5,638,900	10.424	1.17%
2022-07-05	10.30	10.28	10.30	9.480	10.78	10,459,170	105,841,893	10.120	10.30	10.28	10.30	9.480	10.78	10,459,170	10.120	10.40%
2022-07-04	9.330	9.330	9.340	9.130	9.530	1,564,900	14,574,205	9.3132	9.330	9.330	9.340	9.130	9.530	1,564,900	9.3132	-0.32%
2022-06-30	9.360	9.350	9.360	9.150	9.770	4,416,200	41,540,402	9.4064	9.360	9.350	9.360	9.150	9.770	4,416,200	9.4064	-1.99%
2022-06-29	9.550	9.550	9.580	9.380	10.48	9,329,100	91,836,838	9.8441	9.550	9.550	9.580	9.380	10.48	9,329,100	9.8441	-3.63%
2022-06-28	9.910	9.910	9.920	9.110	9.950	9,235,580	88,909,594	9.6269	9.910	9.910	9.920	9.110	9.950	9,235,580	9.6269	6.79%
2022-06-27	9.280	9.280	9.290	9.180	9.620	8,710,010	81,658,083	9.3752	9.280	9.280	9.290	9.180	9.620	8,710,010	9.3752	2.54%
2022-06-24	9.050	9.040	9.050	8.610	9.180	7,208,700	64,639,438	8.9669	9.050	9.040	9.050	8.610	9.180	7,208,700	8.9669	5.23%
2022-06-23	8.600	8.590	8.600	8.180	8.770	6,201,700	53,234,630	8.5839	8.600	8.590	8.600	8.180	8.770	6,201,700	8.5839	5.13%
2022-06-22	8.180	8.180	8.190	8.100	8.380	3,768,400	30,958,754	8.2154	8.180	8.180	8.190	8.100	8.380	3,768,400	8.2154	-1.09%
2022-06-21	8.270	8.270	8.280	7.860	8.400	5,614,700	46,522,582	8.2859	8.270	8.270	8.280	7.860	8.400	5,614,700	8.2859	4.42%
2022-06-20	7.920	7.920	7.930	7.550	8.000	2,986,100	23,448,530	7.8526	7.920	7.920	7.930	7.550	8.000	2,986,100	7.8526	4.90%
2022-06-17	7.550	7.540	7.550	7.310	7.580	2,267,855	16,958,641	7.4778	7.550	7.540	7.550	7.310	7.580	2,267,855	7.4778	1.48%
2022-06-16	7.440	7.430	7.440	7.360	7.850	3,458,427	26,039,110	7.5292	7.440	7.430	7.440	7.360	7.850	3,458,427	7.5292	-2.23%
2022-06-15	7.610	7.600	7.610	7.600	7.990	3,705,200	28,776,565	7.7665	7.610	7.600	7.610	7.600	7.990	3,705,200	7.7665	-1.04%
2022-06-14	7.690	7.690	7.700	7.570	7.920	3,946,200	30,386,772	7.7003	7.690	7.690	7.700	7.570	7.920	3,946,200	7.7003	-3.75%
2022-06-13	7.990	7.990	8.010	7.830	8.080	4,738,400	37,828,677	7.9834	7.990	7.990	8.010	7.830	8.080	4,738,400	7.9834	-2.68%
2022-06-10	8.210	8.190	8.210	7.880	8.380	11,982,200	97,998,195	8.1786	8.210	8.190	8.210	7.880	8.380	11,982,200	8.1786	1.36%
2022-06-09	8.100	8.080	8.100	7.850	8.520	6,541,600	53,021,036	8.1052	8.100	8.080	8.100	7.850	8.520	6,541,600	8.1052	-0.98%
2022-06-08	8.180	8.160	8.180	7.810	8.480	6,591,200	53,586,682	8.1300	8.180	8.160	8.180	7.810	8.480	6,591,200	8.1300	5.68%
2022-06-07	7.740	7.710	7.740	7.420	7.880	3,530,700	27,326,130	7.7396	7.740	7.710	7.740	7.420	7.880	3,530,700	7.7396	3.20%
2022-06-06	7.500	7.490	7.500	7.350	7.700	3,802,000	28,874,278	7.5945	7.500	7.490	7.500	7.350	7.700	3,802,000	7.5945	2.04%
2022-06-02	7.350	7.350	7.390	7.250	7.450	2,293,673	16,811,535	7.3295	7.350	7.350	7.390	7.250	7.450	2,293,673	7.3295	-2.00%
2022-06-01	7.500	7.500	7.510	7.370	7.820	3,509,800	26,466,346	7.5407	7.500	7.500	7.510	7.370	7.820	3,509,800	7.5407	-1.32%
2022-05-31	7.600	7.590	7.600	7.490	7.840	10,311,900	79,142,239	7.6748	7.600	7.590	7.600	7.490	7.840	10,311,900	7.6748	1.20%
2022-05-30	7.510	7.510	7.520	7.240	7.630	3,667,800	27,601,262	7.5253	7.510	7.510	7.520	7.240	7.630	3,667,800	7.5253	3.73%
2022-05-27	7.240	7.230	7.240	7.120	7.420	1,819,100	13,295,417	7.3088	7.240	7.230	7.240	7.120	7.420	1,819,100	7.3088	2.12%
2022-05-26	7.090	7.090	7.100	6.700	7.210	1,656,500	11,501,514	6.9433	7.090	7.090	7.100	6.700	7.210	1,656,500	6.9433	0.00%
2022-05-25	7.090	7.090	7.110	7.050	7.510	3,997,200	28,814,057	7.2086	7.090	7.090	7.110	7.050	7.510	3,997,200	7.2086	-5.34%
2022-05-24	7.490	7.470	7.490	7.400	7.900	2,215,100	16,806,296	7.5872	7.490	7.470	7.490	7.400	7.900	2,215,100	7.5872	-4.46%
2022-05-23	7.840	7.840	7.860	7.550	7.900	2,630,000	20,502,473	7.7956	7.840	7.840	7.860	7.550	7.900	2,630,000	7.7956	1.03%
2022-05-20	7.760	7.750	7.760	7.690	7.960	1,879,600	14,635,120	7.7863	7.760	7.750	7.760	7.690	7.960	1,879,600	7.7863	2.11%
2022-05-19	7.600	7.600	7.650	7.450	7.880	2,207,800	16,901,866	7.6555	7.600	7.600	7.650	7.450	7.880	2,207,800	7.6555	-2.56%
2022-05-18	7.800	7.780	7.800	7.560	7.960	2,801,400	21,621,379	7.7181	7.800	7.780	7.800	7.560	7.960	2,801,400	7.7181	-1.14%
2022-05-17	7.890	7.890	7.900	7.630	8.090	3,999,000	31,679,315	7.9218	7.890	7.890	7.900	7.630	8.090	3,999,000	7.9218	3.41%
2022-05-16	7.630	7.610	7.630	7.530	7.940	3,530,100	27,215,404	7.7095	7.630	7.610	7.630	7.530	7.940	3,530,100	7.7095	3.67%
2022-05-13	7.360	7.360	7.370	7.210	7.460	1,719,500	12,665,898	7.3660	7.360	7.360	7.370	7.210	7.460	1,719,500	7.3660	2.08%
2022-05-12	7.210	7.210	7.230	7.120	7.560	2,124,375	15,499,362	7.2960	7.210	7.210	7.230	7.120	7.560	2,124,375	7.2960	-1.90%
2022-05-11	7.350	7.330	7.350	7.210	7.730	2,268,050	17,087,858	7.5342	7.350	7.330	7.350	7.210	7.730	2,268,050	7.5342	0.00%
2022-05-10	7.350	7.340	7.350	7.000	7.530	2,084,900	15,383,892	7.3787	7.350	7.340	7.350	7.000	7.530	2,084,900	7.3787	-0.81%
2022-05-06	7.410	7.410	7.420	7.230	7.530	1,000,800	7,381,084	7.3752	7.410	7.410	7.420	7.230	7.530	1,000,800	7.3752	-2.37%
2022-05-05	7.590	7.580	7.590	7.510	7.890	1,261,700	9,616,848	7.6221	7.590	7.580	7.590	7.510	7.890	1,261,700	7.6221	-1.30%
2022-05-04	7.690	7.690	7.700	7.600	7.810	909,236	6,973,409	7.6695	7.690	7.690	7.700	7.600	7.810	909,236	7.6695	-0.13%
2022-05-03	7.700	7.690	7.700	7.550	8.270	3,750,400	29,051,538	7.7463	7.700	7.690	7.700	7.550	8.270	3,750,400	7.7463	-7.34%
2022-04-29	8.310	8.310	8.320	7.550	8.500	2,560,500	20,566,836	8.0324	8.310	8.310	8.320	7.550	8.500	2,560,500	8.0324	4.14%
2022-04-28	7.980	7.980	7.990	7.780	8.290	747,400	5,942,272	7.9506	7.980	7.980	7.990	7.780	8.290	747,400	7.9506	-3.74%
2022-04-27	8.290	8.240	8.290	7.880	8.330	1,363,800	11,052,184	8.1040	8.290	8.240	8.290	7.880	8.330	1,363,800	8.1040	1.10%
2022-04-26	8.200	8.190	8.200	7.890	8.600	1,566,450	13,032,330	8.3197	8.200	8.190	8.200	7.890	8.600	1,566,450	8.3197	0.86%
2022-04-25	8.130	8.130	8.170	7.700	8.390	2,207,320	17,451,300	7.9061	8.130	8.130	8.170	7.700	8.390	2,207,320	7.9061	-3.56%
2022-04-22	8.430	8.430	8.460	7.990	8.490	2,399,100	19,631,634	8.1829	8.430	8.430	8.460	7.990	8.490	2,399,100	8.1829	-0.12%
2022-04-21	8.440	8.430	8.440	8.240	8.770	1,125,700	9,483,684	8.4247	8.440	8.430	8.440	8.240	8.770	1,125,700	8.4247	-3.76%
2022-04-20	8.770	8.760	8.770	8.400	9.080	2,108,540	18,517,658	8.7822	8.770	8.760	8.770	8.400	9.080	2,108,540	8.7822	4.16%
2022-04-19	8.420	8.400	8.420	8.200	9.540	4,020,500	34,064,846	8.4728	8.420	8.400	8.420	8.200	9.540	4,020,500	8.4728	-10.90%
2022-04-14	9.450	9.450	9.460	9.150	9.750	941,000	8,904,899	9.4632	9.450	9.450	9.460	9.150	9.750	941,000	9.4632	4.42%
2022-04-13	9.050	9.050	9.060	8.980	9.500	1,068,000	9,739,290	9.1192	9.050	9.050	9.060	8.980	9.500	1,068,000	9.1192	-3.42%
2022-04-12	9.370	9.330	9.370	8.980	9.690	1,235,160	11,532,682	9.3370	9.370	9.330	9.370	8.980	9.690	1,235,160	9.3370	5.40%
2022-04-11	8.890	8.870	8.890	8.500	9.430	1,912,700	16,803,585	8.7853	8.890	8.870	8.890	8.500	9.430	1,912,700	8.7853	-4.82%
2022-04-08	9.340	9.340	9.350	9.100	9.520	663,200	6,143,606	9.2636	9.340	9.340	9.350	9.100	9.520	663,200	9.2636	-2.40%
2022-04-07	9.570	9.570	9.590	9.430	10.20	594,600	5,738,455	9.6510	9.570	9.570	9.590	9.430	10.20	594,600	9.6510	-3.63%
2022-04-06	9.930	9.920	9.930	9.880	10.36	796,200	8,016,697	10.069	9.930	9.920	9.930	9.880	10.36	796,200	10.069	-3.59%
2022-04-04	10.30	10.30	10.32	9.780	10.46	611,217	6,230,652	10.194	10.30	10.30	10.32	9.780	10.46	611,217	10.194	6.30%
2022-04-01	9.690	9.680	9.700	9.360	9.720	751,610	7,174,497	9.5455	9.690	9.680	9.700	9.360	9.720	751,610	9.5455	-1.02%
2022-03-31	9.790	9.790	9.800	9.550	9.950	527,200	5,136,332	9.7427	9.790	9.790	9.800	9.550	9.950	527,200	9.7427	-1.71%
2022-03-30	9.960	9.960	9.970	9.750	10.10	1,626,800	16,123,586	9.9112	9.960	9.960	9.970	9.750	10.10	1,626,800	9.9112	4.73%
2022-03-29	9.510	9.500	9.510	9.350	9.900	1,026,200	9,817,080	9.5664	9.510	9.500	9.510	9.350	9.900	1,026,200	9.5664	2.04%
2022-03-28	9.320	9.310	9.320	8.810	9.650	1,500,970	13,842,581	9.2224	9.320	9.310	9.320	8.810	9.650	1,500,970	9.2224	-3.32%
2022-03-25	9.640	9.640	9.650	9.490	11.04	2,301,540	22,910,800	9.9546	9.640	9.640	9.650	9.490	11.04	2,301,540	9.9546	-11.88%
2022-03-24	10.94	10.88	10.94	10.00	11.28	2,143,380	23,397,260	10.916	10.94	10.88	10.94	10.00	11.28	2,143,380	10.916	3.60%
2022-03-23	10.56	10.44	10.56	10.16	11.00	1,971,340	20,855,970	10.580	10.56	10.44	10.56	10.16	11.00	1,971,340	10.580	4.76%
2022-03-22	10.08	10.04	10.08	9.540	10.20	1,846,502	18,183,409	9.8475	10.08	10.04	10.08	9.540	10.20	1,846,502	9.8475	2.65%
2022-03-21	9.820	9.810	9.820	9.810	11.00	2,253,200	22,958,668	10.189	9.820	9.810	9.820	9.810	11.00	2,253,200	10.189	-8.22%
2022-03-18	10.70	10.66	10.70	9.590	10.78	3,030,000	30,984,713	10.226	10.70	10.66	10.70	9.590	10.78	3,030,000	10.226	5.94%
2022-03-17	10.10	10.10	10.16	9.050	10.22	5,234,100	50,049,602	9.5622	10.10	10.10	10.16	9.050	10.22	5,234,100	9.5622	21.98%
2022-03-16	8.280	8.280	8.310	7.400	8.370	4,051,780	32,165,835	7.9387	8.280	8.280	8.310	7.400	8.370	4,051,780	7.9387	16.46%
2022-03-15	7.110	7.110	7.150	7.100	8.080	4,560,800	34,434,394	7.5501	7.110	7.110	7.150	7.100	8.080	4,560,800	7.5501	-11.12%
2022-03-14	8.000	8.000	8.040	7.850	9.220	3,513,400	29,552,598	8.4114	8.000	8.000	8.040	7.850	9.220	3,513,400	8.4114	-16.23%
2022-03-11	9.550	9.540	9.550	9.030	9.690	2,186,500	20,486,406	9.3695	9.550	9.540	9.550	9.030	9.690	2,186,500	9.3695	-1.75%
2022-03-10	9.720	9.670	9.720	9.440	10.26	821,700	8,019,282	9.7594	9.720	9.670	9.720	9.440	10.26	821,700	9.7594	-1.32%
2022-03-09	9.850	9.780	9.850	9.240	10.12	1,983,702	19,034,892	9.5956	9.850	9.780	9.850	9.240	10.12	1,983,702	9.5956	-0.81%
2022-03-08	9.930	9.830	9.930	9.820	10.32	1,520,018	15,187,873	9.9919	9.930	9.830	9.930	9.820	10.32	1,520,018	9.9919	-2.07%
2022-03-07	10.14	10.12	10.14	10.00	10.80	1,715,200	17,446,767	10.172	10.14	10.12	10.14	10.00	10.80	1,715,200	10.172	-6.80%
2022-03-04	10.88	10.82	10.88	10.60	11.18	1,183,000	12,849,928	10.862	10.88	10.82	10.88	10.60	11.18	1,183,000	10.862	-3.03%
2022-03-03	11.22	11.16	11.22	11.06	12.16	1,176,800	13,380,390	11.370	11.22	11.16	11.22	11.06	12.16	1,176,800	11.370	-5.24%
2022-03-02	11.84	11.82	11.84	11.62	12.34	1,753,150	20,815,217	11.873	11.84	11.82	11.84	11.62	12.34	1,753,150	11.873	-1.17%
2022-03-01	11.98	11.96	11.98	11.00	12.10	1,508,790	17,649,910	11.698	11.98	11.96	11.98	11.00	12.10	1,508,790	11.698	7.54%
2022-02-28	11.14	11.12	11.14	10.80	11.56	1,216,050	13,375,225	10.999	11.14	11.12	11.14	10.80	11.56	1,216,050	10.999	-2.62%
2022-02-25	11.44	11.42	11.44	11.06	11.86	1,887,963	21,797,754	11.546	11.44	11.42	11.44	11.06	11.86	1,887,963	11.546	4.00%
2022-02-24	11.00	10.98	11.00	10.88	11.54	2,950,450	33,033,062	11.196	11.00	10.98	11.00	10.88	11.54	2,950,450	11.196	-6.46%
2022-02-23	11.76	11.74	11.76	11.14	11.92	1,749,580	20,341,624	11.627	11.76	11.74	11.76	11.14	11.92	1,749,580	11.627	4.26%
2022-02-22	11.28	11.22	11.28	10.96	12.16	3,582,550	40,403,178	11.278	11.28	11.22	11.28	10.96	12.16	3,582,550	11.278	-7.39%
2022-02-21	12.18	12.16	12.18	12.16	12.70	1,879,600	23,188,691	12.337	12.18	12.16	12.18	12.16	12.70	1,879,600	12.337	-4.25%
2022-02-18	12.72	12.70	12.72	12.68	13.16	1,247,700	16,001,758	12.825	12.72	12.70	12.72	12.68	13.16	1,247,700	12.825	-3.78%
2022-02-17	13.22	13.20	13.22	12.60	13.22	1,787,200	23,074,654	12.911	13.22	13.20	13.22	12.60	13.22	1,787,200	12.911	3.28%
2022-02-16	12.80	12.78	12.80	12.54	13.26	2,128,600	27,342,972	12.846	12.80	12.78	12.80	12.54	13.26	2,128,600	12.846	-1.08%
2022-02-15	12.94	12.90	12.94	12.60	13.14	2,109,800	27,304,983	12.942	12.94	12.90	12.94	12.60	13.14	2,109,800	12.942	-0.46%
2022-02-14	13.00	12.94	13.00	12.58	13.26	2,555,800	32,959,118	12.896	13.00	12.94	13.00	12.58	13.26	2,555,800	12.896	-1.66%
2022-02-11	13.22	13.22	13.24	13.10	14.20	3,558,602	47,446,926	13.333	13.22	13.22	13.24	13.10	14.20	3,558,602	13.333	-7.68%
2022-02-10	14.32	14.30	14.32	14.00	14.68	2,453,300	35,008,611	14.270	14.32	14.30	14.32	14.00	14.68	2,453,300	14.270	0.28%
2022-02-09	14.28	14.20	14.28	13.68	14.28	1,674,000	23,331,746	13.938	14.28	14.20	14.28	13.68	14.28	1,674,000	13.938	2.59%
2022-02-08	13.92	13.84	13.92	13.68	14.60	1,525,300	21,164,164	13.875	13.92	13.84	13.92	13.68	14.60	1,525,300	13.875	-4.00%
2022-02-07	14.50	14.42	14.50	14.02	15.18	1,470,700	21,265,137	14.459	14.50	14.42	14.50	14.02	15.18	1,470,700	14.459	-1.49%
2022-02-04	14.72	14.68	14.72	14.24	15.18	1,092,900	16,112,240	14.743	14.72	14.68	14.72	14.24	15.18	1,092,900	14.743	1.24%
2022-01-31	14.54	14.38	14.54	14.04	15.08	1,624,100	23,432,522	14.428	14.54	14.38	14.54	14.04	15.08	1,624,100	14.428	-2.02%
2022-01-28	14.84	14.80	14.84	14.78	16.02	1,999,300	30,346,874	15.179	14.84	14.80	14.84	14.78	16.02	1,999,300	15.179	-6.08%
2022-01-27	15.80	15.78	15.80	15.30	17.00	2,252,000	35,665,118	15.837	15.80	15.78	15.80	15.30	17.00	2,252,000	15.837	-7.06%
2022-01-26	17.00	16.88	17.00	16.50	18.50	2,756,700	46,403,868	16.833	17.00	16.88	17.00	16.50	18.50	2,756,700	16.833	-5.66%
2022-01-25	18.02	18.02	18.04	18.02	19.62	1,748,400	32,597,078	18.644	18.02	18.02	18.04	18.02	19.62	1,748,400	18.644	-8.15%
2022-01-24	19.62	19.60	19.62	19.46	20.00	861,260	16,883,601	19.603	19.62	19.60	19.62	19.46	20.00	861,260	19.603	-2.63%
2022-01-21	20.15	20.05	20.15	20.00	20.80	797,950	16,050,460	20.115	20.15	20.05	20.15	20.00	20.80	797,950	20.115	-3.12%
2022-01-20	20.80	20.70	20.80	20.10	20.95	607,400	12,441,268	20.483	20.80	20.70	20.80	20.10	20.95	607,400	20.483	1.96%
2022-01-19	20.40	20.40	20.45	20.10	20.65	371,600	7,540,329	20.292	20.40	20.40	20.45	20.10	20.65	371,600	20.292	-1.45%
2022-01-18	20.70	20.60	20.70	20.50	21.35	325,000	6,814,350	20.967	20.70	20.60	20.70	20.50	21.35	325,000	20.967	0.00%
2022-01-17	20.70	20.60	20.70	20.35	21.50	544,180	11,209,386	20.599	20.70	20.60	20.70	20.35	21.50	544,180	20.599	-1.90%
2022-01-14	21.10	20.95	21.10	20.65	21.30	709,500	14,860,700	20.945	21.10	20.95	21.10	20.65	21.30	709,500	20.945	-0.94%
2022-01-13	21.30	21.25	21.30	21.00	21.90	1,088,900	23,233,615	21.337	21.30	21.25	21.30	21.00	21.90	1,088,900	21.337	-3.18%
2022-01-12	22.00	21.95	22.00	21.50	22.45	1,073,950	23,601,195	21.976	22.00	21.95	22.00	21.50	22.45	1,073,950	21.976	2.09%
2022-01-11	21.55	21.50	21.55	21.30	22.00	698,500	15,105,158	21.625	21.55	21.50	21.55	21.30	22.00	698,500	21.625	-2.05%
2022-01-10	22.00	21.95	22.00	20.15	22.15	1,489,752	32,326,429	21.699	22.00	21.95	22.00	20.15	22.15	1,489,752	21.699	7.84%
2022-01-07	20.40	20.35	20.40	19.62	20.70	1,135,674	22,924,235	20.186	20.40	20.35	20.40	19.62	20.70	1,135,674	20.186	3.24%
2022-01-06	19.76	19.74	19.76	19.10	19.84	1,062,780	20,698,182	19.476	19.76	19.74	19.76	19.10	19.84	1,062,780	19.476	0.61%
2022-01-05	19.64	19.62	19.64	19.60	20.20	668,800	13,180,732	19.708	19.64	19.62	19.64	19.60	20.20	668,800	19.708	-2.77%
2022-01-04	20.20	20.15	20.20	20.10	21.65	622,502	12,701,486	20.404	20.20	20.15	20.20	20.10	21.65	622,502	20.404	-6.70%
2022-01-03	21.65	21.55	21.65	21.00	21.85	643,300	13,806,598	21.462	21.65	21.55	21.65	21.00	21.85	643,300	21.462	2.85%
2021-12-31	21.05	21.00	21.05	20.60	21.40	555,200	11,634,638	20.956	21.05	21.00	21.05	20.60	21.40	555,200	20.956	1.20%
2021-12-30	20.80	20.70	20.80	19.72	21.10	982,200	20,301,677	20.670	20.80	20.70	20.80	19.72	21.10	982,200	20.670	5.48%
2021-12-29	19.72	19.70	19.72	19.52	20.30	989,000	19,564,424	19.782	19.72	19.70	19.72	19.52	20.30	989,000	19.782	-3.80%
2021-12-28	20.50	20.30	20.50	19.66	20.70	666,220	13,488,057	20.246	20.50	20.30	20.50	19.66	20.70	666,220	20.246	1.74%
2021-12-24	20.15	20.15	20.20	20.00	20.85	176,300	3,572,065	20.261	20.15	20.15	20.20	20.00	20.85	176,300	20.261	-3.59%
2021-12-23	20.90	20.85	20.90	20.70	21.75	617,300	12,986,872	21.038	20.90	20.85	20.90	20.70	21.75	617,300	21.038	-3.24%
2021-12-22	21.60	21.45	21.60	20.85	21.80	938,200	20,103,025	21.427	21.60	21.45	21.60	20.85	21.80	938,200	21.427	1.17%
2021-12-21	21.35	21.30	21.35	20.35	21.55	1,140,700	24,011,431	21.050	21.35	21.30	21.35	20.35	21.55	1,140,700	21.050	2.15%
2021-12-20	20.90	20.90	20.95	20.80	21.65	812,900	17,221,611	21.185	20.90	20.90	20.95	20.80	21.65	812,900	21.185	-1.18%
2021-12-17	21.15	21.15	21.20	20.30	21.60	1,151,440	24,131,744	20.958	21.15	21.15	21.20	20.30	21.60	1,151,440	20.958	-2.08%
2021-12-16	21.60	21.50	21.60	19.38	21.60	1,158,440	23,942,391	20.668	21.60	21.50	21.60	19.38	21.60	1,158,440	20.668	8.00%
2021-12-15	20.00	19.96	20.00	19.62	21.30	1,084,400	21,850,128	20.150	20.00	19.96	20.00	19.62	21.30	1,084,400	20.150	-6.32%
2021-12-14	21.35	21.15	21.35	21.00	21.90	348,760	7,439,645	21.332	21.35	21.15	21.35	21.00	21.90	348,760	21.332	-2.95%
2021-12-13	22.00	21.75	22.00	21.30	22.60	638,080	14,023,657	21.978	22.00	21.75	22.00	21.30	22.60	638,080	21.978	-0.90%
2021-12-10	22.20	22.15	22.20	21.05	22.60	1,536,906	34,115,652	22.198	22.20	22.15	22.20	21.05	22.60	1,536,906	22.198	0.68%
2021-12-09	22.05	22.00	22.05	20.50	22.15	916,700	20,046,105	21.868	22.05	22.00	22.05	20.50	22.15	916,700	21.868	6.27%
2021-12-08	20.75	20.70	20.75	20.50	21.25	637,300	13,299,675	20.869	20.75	20.70	20.75	20.50	21.25	637,300	20.869	0.00%
2021-12-07	20.75	20.75	20.80	20.05	21.00	893,802	18,458,760	20.652	20.75	20.75	20.80	20.05	21.00	893,802	20.652	6.19%
2021-12-06	19.54	19.54	19.58	19.54	20.60	1,315,000	26,161,732	19.895	19.54	19.54	19.58	19.54	20.60	1,315,000	19.895	-5.83%
2021-12-03	20.75	20.70	20.75	20.15	21.00	741,000	15,218,285	20.537	20.75	20.70	20.75	20.15	21.00	741,000	20.537	1.47%
2021-12-02	20.45	20.40	20.45	20.10	21.50	1,431,110	29,115,064	20.344	20.45	20.40	20.45	20.10	21.50	1,431,110	20.344	-1.68%
2021-12-01	20.80	20.75	20.80	20.65	21.90	1,149,800	24,230,770	21.074	20.80	20.75	20.80	20.65	21.90	1,149,800	21.074	-3.26%
2021-11-30	21.50	21.45	21.50	21.30	23.05	1,440,860	31,624,893	21.949	21.50	21.45	21.50	21.30	23.05	1,440,860	21.949	-5.91%
2021-11-29	22.85	22.85	22.90	22.85	24.10	1,121,900	25,945,520	23.126	22.85	22.85	22.90	22.85	24.10	1,121,900	23.126	-3.79%
2021-11-26	23.75	23.70	23.75	23.75	24.55	770,100	18,465,080	23.978	23.75	23.70	23.75	23.75	24.55	770,100	23.978	-3.46%
2021-11-25	24.60	24.55	24.60	23.95	24.70	484,600	11,762,465	24.273	24.60	24.55	24.60	23.95	24.70	484,600	24.273	1.23%
2021-11-24	24.30	24.30	24.35	24.15	24.70	716,700	17,479,540	24.389	24.30	24.30	24.35	24.15	24.70	716,700	24.389	-2.61%
2021-11-23	24.95	24.85	24.95	24.70	25.40	734,136	18,203,087	24.795	24.95	24.85	24.95	24.70	25.40	734,136	24.795	-1.77%
2021-11-22	25.40	25.25	25.40	25.05	26.40	493,100	12,491,325	25.332	25.40	25.25	25.40	25.05	26.40	493,100	25.332	-0.78%
2021-11-19	25.60	25.45	25.60	25.10	25.65	370,000	9,378,178	25.346	25.60	25.45	25.60	25.10	25.65	370,000	25.346	-1.16%
2021-11-18	25.90	25.80	25.90	25.40	26.50	506,800	13,038,504	25.727	25.90	25.80	25.90	25.40	26.50	506,800	25.727	-2.26%
2021-11-17	26.50	26.45	26.50	26.25	27.00	407,100	10,810,186	26.554	26.50	26.45	26.50	26.25	27.00	407,100	26.554	-2.57%
2021-11-16	27.20	27.10	27.20	26.20	27.70	786,760	21,331,655	27.113	27.20	27.10	27.20	26.20	27.70	786,760	27.113	-0.37%
2021-11-15	27.30	27.20	27.30	25.20	28.00	1,832,400	49,641,420	27.091	27.30	27.20	27.30	25.20	28.00	1,832,400	27.091	8.12%
2021-11-12	25.25	25.20	25.25	25.00	26.80	1,641,400	42,111,072	25.656	25.25	25.20	25.25	25.00	26.80	1,641,400	25.656	-3.07%
2021-11-11	26.05	25.85	26.05	25.15	26.20	415,700	10,677,750	25.686	26.05	25.85	26.05	25.15	26.20	415,700	25.686	0.19%
2021-11-10	26.00	25.95	26.00	24.85	26.15	627,540	16,081,293	25.626	26.00	25.95	26.00	24.85	26.15	627,540	25.626	2.16%
2021-11-09	25.45	25.40	25.45	24.40	25.70	674,900	16,938,615	25.098	25.45	25.40	25.45	24.40	25.70	674,900	25.098	4.52%
2021-11-08	24.35	24.30	24.35	23.80	24.65	376,900	9,098,785	24.141	24.35	24.30	24.35	23.80	24.65	376,900	24.141	-1.02%
2021-11-05	24.60	24.55	24.60	24.45	25.35	515,800	12,740,280	24.700	24.60	24.55	24.60	24.45	25.35	515,800	24.700	-1.60%
2021-11-04	25.00	24.90	25.00	24.30	25.45	490,100	12,116,080	24.722	25.00	24.90	25.00	24.30	25.45	490,100	24.722	-0.20%
2021-11-03	25.05	24.95	25.05	24.30	25.15	355,800	8,809,100	24.759	25.05	24.95	25.05	24.30	25.15	355,800	24.759	-0.79%
2021-11-02	25.25	25.10	25.25	24.80	26.20	718,700	18,197,445	25.320	25.25	25.10	25.25	24.80	26.20	718,700	25.320	1.61%
2021-11-01	24.85	24.75	24.85	24.40	25.30	466,100	11,474,435	24.618	24.85	24.75	24.85	24.40	25.30	466,100	24.618	-0.60%
2021-10-29	25.00	24.85	25.00	24.20	25.30	275,574	6,867,051	24.919	25.00	24.85	25.00	24.20	25.30	275,574	24.919	1.21%
2021-10-28	24.70	24.65	24.70	24.60	25.80	646,900	16,173,155	25.001	24.70	24.65	24.70	24.60	25.80	646,900	25.001	-2.76%
2021-10-27	25.40	25.35	25.40	25.30	27.45	1,057,700	27,158,410	25.677	25.40	25.35	25.40	25.30	27.45	1,057,700	25.677	-7.47%
2021-10-26	27.45	27.25	27.45	27.05	28.10	637,850	17,501,335	27.438	27.45	27.25	27.45	27.05	28.10	637,850	27.438	-0.72%
2021-10-25	27.65	27.60	27.65	26.65	27.70	641,400	17,387,635	27.109	27.65	27.60	27.65	26.65	27.70	641,400	27.109	-0.36%
2021-10-22	27.75	27.65	27.75	27.45	28.40	593,400	16,487,267	27.784	27.75	27.65	27.75	27.45	28.40	593,400	27.784	-0.89%
2021-10-21	28.00	27.95	28.00	27.30	28.50	961,200	26,736,197	27.815	28.00	27.95	28.00	27.30	28.50	961,200	27.815	-1.06%
2021-10-20	28.30	28.25	28.30	26.85	28.80	1,743,700	49,318,380	28.284	28.30	28.25	28.30	26.85	28.80	1,743,700	28.284	5.60%
2021-10-19	26.80	26.75	26.80	25.15	26.80	619,574	16,421,119	26.504	26.80	26.75	26.80	25.15	26.80	619,574	26.504	4.08%
2021-10-18	25.75	25.50	25.75	25.05	26.30	633,000	16,141,732	25.500	25.75	25.50	25.75	25.05	26.30	633,000	25.500	-0.96%
2021-10-15	26.00	25.95	26.00	25.70	27.00	930,800	24,548,075	26.373	26.00	25.95	26.00	25.70	27.00	930,800	26.373	0.19%
2021-10-12	25.95	25.90	25.95	25.70	27.40	1,095,347	28,799,065	26.292	25.95	25.90	25.95	25.70	27.40	1,095,347	26.292	-5.81%
2021-10-11	27.55	27.50	27.55	25.40	27.75	1,779,065	48,157,462	27.069	27.55	27.50	27.55	25.40	27.75	1,779,065	27.069	9.33%
2021-10-08	25.20	25.15	25.20	24.20	25.30	1,143,880	28,466,611	24.886	25.20	25.15	25.20	24.20	25.30	1,143,880	24.886	5.00%
2021-10-07	24.00	23.95	24.00	23.00	24.15	1,764,300	41,556,415	23.554	24.00	23.95	24.00	23.00	24.15	1,764,300	23.554	4.80%
2021-10-06	22.90	22.85	22.90	22.80	24.35	1,139,000	26,264,311	23.059	22.90	22.85	22.90	22.80	24.35	1,139,000	23.059	-4.58%
2021-10-05	24.00	23.95	24.00	23.85	24.70	852,900	20,555,760	24.101	24.00	23.95	24.00	23.85	24.70	852,900	24.101	-2.83%
2021-10-04	24.70	24.65	24.70	24.50	25.85	530,274	13,180,046	24.855	24.70	24.65	24.70	24.50	25.85	530,274	24.855	-4.45%
2021-09-30	25.85	25.80	25.85	25.60	26.35	274,300	7,094,880	25.865	25.85	25.80	25.85	25.60	26.35	274,300	25.865	-1.90%
2021-09-29	26.35	26.25	26.35	25.45	26.45	501,706	13,005,639	25.923	26.35	26.25	26.35	25.45	26.45	501,706	25.923	-0.57%
2021-09-28	26.50	26.45	26.50	25.25	26.65	1,079,715	28,053,106	25.982	26.50	26.45	26.50	25.25	26.65	1,079,715	25.982	1.92%
2021-09-27	26.00	25.95	26.00	25.65	27.80	1,153,000	30,413,025	26.377	26.00	25.95	26.00	25.65	27.80	1,153,000	26.377	-5.80%
2021-09-24	27.60	27.55	27.60	27.35	28.40	1,049,500	29,040,480	27.671	27.60	27.55	27.60	27.35	28.40	1,049,500	27.671	-2.99%
2021-09-23	28.45	28.25	28.45	28.05	28.70	507,500	14,389,951	28.355	28.45	28.25	28.45	28.05	28.70	507,500	28.355	1.43%
2021-09-21	28.05	28.05	28.10	27.50	28.70	1,220,200	34,164,345	27.999	28.05	28.05	28.10	27.50	28.70	1,220,200	27.999	-4.43%
2021-09-20	29.35	29.35	29.40	28.60	30.60	1,099,010	32,809,546	29.854	29.35	29.35	29.40	28.60	30.60	1,099,010	29.854	-4.08%
2021-09-17	30.60	30.35	30.60	28.30	30.60	11,427,700	347,629,540	30.420	30.60	30.35	30.60	28.30	30.60	11,427,700	30.420	5.88%
2021-09-16	28.90	28.85	28.90	28.55	30.00	1,202,600	34,629,402	28.795	28.90	28.85	28.90	28.55	30.00	1,202,600	28.795	-1.87%
2021-09-15	29.45	29.40	29.45	29.00	30.90	1,251,600	36,854,375	29.446	29.45	29.40	29.45	29.00	30.90	1,251,600	29.446	-2.64%
2021-09-14	30.25	30.10	30.25	29.55	30.95	996,700	30,098,496	30.198	30.25	30.10	30.25	29.55	30.95	996,700	30.198	-2.26%
2021-09-13	30.95	30.80	30.95	30.55	31.50	717,100	22,082,320	30.794	30.95	30.80	30.95	30.55	31.50	717,100	30.794	-0.96%
2021-09-10	31.25	31.20	31.25	30.90	31.70	1,046,000	32,688,208	31.251	31.25	31.20	31.25	30.90	31.70	1,046,000	31.251	1.30%
2021-09-09	30.85	30.80	30.85	30.70	32.15	1,067,500	33,207,457	31.108	30.85	30.80	30.85	30.70	32.15	1,067,500	31.108	-4.04%
2021-09-08	32.15	32.15	32.20	31.60	32.55	1,389,800	44,628,487	32.111	32.15	32.15	32.20	31.60	32.55	1,389,800	32.111	1.74%
2021-09-07	31.60	31.60	31.85	30.50	32.10	1,587,783	50,398,573	31.741	31.60	31.60	31.85	30.50	32.10	1,587,783	31.741	2.93%
2021-09-06	30.70	30.65	30.70	30.60	32.80	3,640,260	112,471,619	30.897	30.70	30.65	30.70	30.60	32.80	3,640,260	30.897	-5.10%
2021-09-03	32.35	32.20	32.35	30.50	32.45	2,717,169	85,688,441	31.536	32.35	32.20	32.35	30.50	32.45	2,717,169	31.536	-0.31%
2021-09-02	32.45	32.45	32.50	32.10	34.50	16,668,600	544,227,092	32.650	32.45	32.45	32.50	32.10	34.50	16,668,600	32.650	-7.94%
2021-09-01	35.25	35.10	35.25	32.75	35.45	1,005,700	35,002,575	34.804	35.25	35.10	35.25	32.75	35.45	1,005,700	34.804	3.07%
2021-08-31	34.20	34.15	34.20	32.35	34.30	1,103,000	37,143,565	33.675	34.20	34.15	34.20	32.35	34.30	1,103,000	33.675	5.72%
2021-08-30	32.35	32.30	32.35	31.95	33.45	719,152	23,308,484	32.411	32.35	32.30	32.35	31.95	33.45	719,152	32.411	-3.14%
2021-08-27	33.40	33.30	33.40	33.05	34.50	467,002	15,609,895	33.426	33.40	33.30	33.40	33.05	34.50	467,002	33.426	-1.33%
2021-08-26	33.85	33.60	33.85	32.60	34.80	1,052,600	34,981,575	33.233	33.85	33.60	33.85	32.60	34.80	1,052,600	33.233	-2.59%
2021-08-25	34.75	34.55	34.75	33.15	35.70	2,809,000	97,526,705	34.719	34.75	34.55	34.75	33.15	35.70	2,809,000	34.719	4.83%
2021-08-24	33.15	33.10	33.15	31.05	33.40	2,297,710	74,176,295	32.283	33.15	33.10	33.15	31.05	33.40	2,297,710	32.283	8.69%
2021-08-23	30.50	30.40	30.50	29.75	32.05	2,206,600	67,746,078	30.702	30.50	30.40	30.50	29.75	32.05	2,206,600	30.702	-2.40%
2021-08-20	31.25	30.95	31.25	29.30	31.60	3,381,860	104,142,331	30.794	31.25	30.95	31.25	29.30	31.60	3,381,860	30.794	5.40%
2021-08-19	29.65	29.60	29.65	29.45	30.75	1,744,400	52,793,878	30.265	29.65	29.60	29.65	29.45	30.75	1,744,400	30.265	-0.84%
2021-08-18	29.90	29.90	30.00	29.00	30.20	608,500	18,045,362	29.655	29.90	29.90	30.00	29.00	30.20	608,500	29.655	2.05%
2021-08-17	29.30	29.30	29.35	28.95	29.60	758,100	22,142,380	29.208	29.30	29.30	29.35	28.95	29.60	758,100	29.208	1.03%
2021-08-16	29.00	28.90	29.00	28.85	30.30	757,700	22,023,045	29.066	29.00	28.90	29.00	28.85	30.30	757,700	29.066	-4.29%
2021-08-13	30.30	30.30	30.35	29.70	30.90	899,200	27,101,164	30.139	30.30	30.30	30.35	29.70	30.90	899,200	30.139	-1.14%
2021-08-12	30.65	30.60	30.65	30.25	31.65	767,200	23,471,032	30.593	30.65	30.60	30.65	30.25	31.65	767,200	30.593	-1.61%
2021-08-11	31.15	31.10	31.15	30.65	32.00	657,500	20,701,890	31.486	31.15	31.10	31.15	30.65	32.00	657,500	31.486	-2.04%
2021-08-10	31.80	31.75	31.80	29.20	31.85	1,578,072	49,089,177	31.107	31.80	31.75	31.80	29.20	31.85	1,578,072	31.107	7.98%
2021-08-09	29.45	29.35	29.45	27.50	29.65	2,309,410	66,137,713	28.638	29.45	29.35	29.45	27.50	29.65	2,309,410	28.638	1.90%
2021-08-06	28.90	28.90	29.00	28.90	31.80	3,307,610	98,023,015	29.636	28.90	28.90	29.00	28.90	31.80	3,307,610	29.636	-8.11%
2021-08-05	31.45	31.25	31.45	30.80	31.65	773,310	24,341,744	31.477	31.45	31.25	31.45	30.80	31.65	773,310	31.477	-0.47%
2021-08-04	31.60	31.45	31.60	30.90	32.00	642,110	20,192,158	31.447	31.60	31.45	31.60	30.90	32.00	642,110	31.447	-0.32%
2021-08-03	31.70	31.55	31.75	31.40	32.75	581,060	18,466,589	31.781	31.70	31.55	31.75	31.40	32.75	581,060	31.781	-2.91%
2021-08-02	32.65	32.50	32.65	31.15	33.70	551,650	17,704,775	32.094	32.65	32.50	32.65	31.15	33.70	551,650	32.094	-1.66%
2021-07-30	33.20	33.10	33.20	31.45	33.80	1,074,950	35,294,210	32.833	33.20	33.10	33.20	31.45	33.80	1,074,950	32.833	-2.06%
2021-07-29	33.90	33.85	33.90	33.60	35.25	1,702,350	58,409,626	34.311	33.90	33.85	33.90	33.60	35.25	1,702,350	34.311	4.31%
2021-07-28	32.50	32.15	32.50	28.50	32.50	3,439,050	106,314,521	30.914	32.50	32.15	32.50	28.50	32.50	3,439,050	30.914	12.46%
2021-07-27	28.90	28.80	28.90	28.15	36.00	4,190,230	131,298,763	31.335	28.90	28.80	28.90	28.15	36.00	4,190,230	31.335	-18.36%
2021-07-26	35.40	35.40	35.45	35.30	38.00	1,847,048	67,168,798	36.365	35.40	35.40	35.45	35.30	38.00	1,847,048	36.365	-6.84%
2021-07-23	38.00	37.95	38.05	37.30	38.25	880,310	33,342,626	37.876	38.00	37.95	38.05	37.30	38.25	880,310	37.876	0.53%
2021-07-22	37.80	37.80	37.85	37.35	38.35	790,088	29,847,815	37.778	37.80	37.80	37.85	37.35	38.35	790,088	37.778	-0.26%
2021-07-21	37.90	37.90	38.05	37.60	39.10	639,550	24,430,875	38.200	37.90	37.90	38.05	37.60	39.10	639,550	38.200	-0.52%
2021-07-20	38.10	37.75	38.10	37.15	38.10	757,800	28,476,840	37.578	38.10	37.75	38.10	37.15	38.10	757,800	37.578	-0.65%
2021-07-19	38.35	38.35	38.45	38.05	39.65	1,081,502	41,731,313	38.586	38.35	38.35	38.45	38.05	39.65	1,081,502	38.586	-4.60%
2021-07-16	40.20	39.75	40.20	39.50	40.60	884,784	35,386,493	39.994	40.20	39.75	40.20	39.50	40.60	884,784	39.994	-1.35%
2021-07-15	40.75	40.50	40.75	40.00	41.75	702,769	28,585,591	40.676	40.75	40.50	40.75	40.00	41.75	702,769	40.676	-0.37%
2021-07-14	40.90	40.80	40.90	40.25	41.60	1,092,546	44,850,186	41.051	40.90	40.80	40.90	40.25	41.60	1,092,546	41.051	1.11%
2021-07-13	40.45	40.25	40.45	40.00	41.55	922,349	37,446,112	40.599	40.45	40.25	40.45	40.00	41.55	922,349	40.599	0.12%
2021-07-12	40.40	40.35	40.40	39.40	41.15	1,755,158	71,048,039	40.480	40.40	40.35	40.40	39.40	41.15	1,755,158	40.480	4.80%
2021-07-09	38.55	38.45	38.55	36.50	39.00	770,816	29,538,105	38.321	38.55	38.45	38.55	36.50	39.00	770,816	38.321	0.65%
2021-07-08	38.30	37.80	38.30	37.25	39.50	1,083,452	41,266,981	38.088	38.30	37.80	38.30	37.25	39.50	1,083,452	38.088	-1.42%
2021-07-07	38.85	38.80	38.85	37.05	39.80	1,252,804	48,299,015	38.553	38.85	38.80	38.85	37.05	39.80	1,252,804	38.553	4.02%
2021-07-06	37.35	37.35	37.45	37.35	38.55	1,258,000	47,488,809	37.749	37.35	37.35	37.45	37.35	38.55	1,258,000	37.749	-3.11%
2021-07-05	38.55	38.55	38.65	38.45	40.40	987,884	38,445,031	38.917	38.55	38.55	38.65	38.45	40.40	987,884	38.917	-4.34%
2021-07-02	40.30	40.25	40.30	40.05	40.90	526,556	21,171,507	40.208	40.30	40.25	40.30	40.05	40.90	526,556	40.208	-1.23%
2021-06-30	40.80	40.80	40.85	40.05	41.85	1,459,314	59,208,618	40.573	40.80	40.80	40.85	40.05	41.85	1,459,314	40.573	-2.63%
2021-06-29	41.90	41.85	41.90	41.80	45.00	1,478,772	63,127,059	42.689	41.90	41.85	41.90	41.80	45.00	1,478,772	42.689	-5.95%
2021-06-28	44.55	44.55	44.60	43.15	46.30	1,210,104	53,833,235	44.486	44.55	44.55	44.60	43.15	46.30	1,210,104	44.486	1.14%
2021-06-25	44.05	44.05	44.10	42.90	44.65	1,408,544	61,692,207	43.799	44.05	44.05	44.10	42.90	44.65	1,408,544	43.799	1.26%
2021-06-24	43.50	43.40	43.50	42.80	45.00	1,421,784	62,408,855	43.895	43.50	43.40	43.50	42.80	45.00	1,421,784	43.895	-1.14%
2021-06-23	44.00	44.00	44.10	43.80	46.15	1,964,692	87,233,578	44.401	44.00	44.00	44.10	43.80	46.15	1,964,692	44.401	-4.14%
2021-06-22	45.90	45.30	45.90	45.20	47.95	1,393,290	64,508,580	46.299	45.90	45.30	45.90	45.20	47.95	1,393,290	46.299	-4.28%
2021-06-21	47.95	47.90	47.95	46.10	48.40	1,740,414	82,453,998	47.376	47.95	47.90	47.95	46.10	48.40	1,740,414	47.376	0.95%
2021-06-18	47.50	47.20	47.50	44.55	47.50	6,932,482	326,028,928	47.029	47.50	47.20	47.50	44.55	47.50	6,932,482	47.029	5.79%
2021-06-17	44.90	44.55	44.90	41.85	45.90	2,172,904	96,416,567	44.372	44.90	44.55	44.90	41.85	45.90	2,172,904	44.372	4.91%
2021-06-16	42.80	42.80	42.85	41.85	44.25	2,033,154	87,021,887	42.801	42.80	42.80	42.85	41.85	44.25	2,033,154	42.801	-2.62%
2021-06-15	43.95	43.95	44.00	42.05	45.00	2,563,784	111,854,167	43.629	43.95	43.95	44.00	42.05	45.00	2,563,784	43.629	2.45%
2021-06-11	42.90	42.85	42.90	39.70	44.00	6,190,393	262,941,631	42.476	42.90	42.85	42.90	39.70	44.00	6,190,393	42.476	7.92%
2021-06-10	39.75	39.70	39.75	39.50	40.80	530,404	21,146,800	39.869	39.75	39.70	39.75	39.50	40.80	530,404	39.869	-1.49%
2021-06-09	40.35	40.35	40.40	38.80	41.15	1,275,214	51,628,559	40.486	40.35	40.35	40.40	38.80	41.15	1,275,214	40.486	4.26%
2021-06-08	38.70	38.70	38.80	38.30	39.65	612,006	23,755,151	38.815	38.70	38.70	38.80	38.30	39.65	612,006	38.815	-1.28%
2021-06-07	39.20	39.20	39.25	38.40	41.10	1,168,912	45,847,699	39.223	39.20	39.20	39.25	38.40	41.10	1,168,912	39.223	-2.37%
2021-06-04	40.15	40.10	40.15	39.25	41.20	865,888	34,879,860	40.282	40.15	40.10	40.15	39.25	41.20	865,888	40.282	-0.86%
2021-06-03	40.50	40.10	40.50	39.60	41.55	1,160,210	47,001,892	40.512	40.50	40.10	40.50	39.60	41.55	1,160,210	40.512	-2.53%
2021-06-02	41.55	41.55	41.60	40.40	42.00	1,403,810	57,782,977	41.162	41.55	41.55	41.60	40.40	42.00	1,403,810	41.162	-1.07%
2021-06-01	42.00	41.95	42.00	40.30	42.30	1,496,404	61,962,930	41.408	42.00	41.95	42.00	40.30	42.30	1,496,404	41.408	1.20%
2021-05-31	41.50	41.40	41.50	39.15	41.50	1,949,478	79,284,464	40.670	41.50	41.40	41.50	39.15	41.50	1,949,478	40.670	6.00%
2021-05-28	39.15	39.15	39.30	38.85	40.80	2,596,506	103,595,041	39.898	39.15	39.15	39.30	38.85	40.80	2,596,506	39.898	0.51%
2021-05-27	38.95	38.90	38.95	36.95	39.55	3,030,304	118,010,004	38.943	38.95	38.90	38.95	36.95	39.55	3,030,304	38.943	5.27%
2021-05-26	37.00	37.00	37.15	36.75	37.70	1,015,910	37,717,835	37.127	37.00	37.00	37.15	36.75	37.70	1,015,910	37.127	-1.86%
2021-05-25	37.70	37.65	37.70	37.50	38.50	1,281,500	48,461,007	37.816	37.70	37.65	37.70	37.50	38.50	1,281,500	37.816	-1.05%
2021-05-24	38.10	38.10	38.20	36.90	39.15	1,765,200	67,476,380	38.226	38.10	38.10	38.20	36.90	39.15	1,765,200	38.226	1.60%
2021-05-21	37.50	37.50	37.55	37.05	38.40	1,518,502	57,368,084	37.779	37.50	37.50	37.55	37.05	38.40	1,518,502	37.779	2.18%
2021-05-20	36.70	36.60	36.70	35.60	36.75	1,674,400	60,599,280	36.192	36.70	36.60	36.70	35.60	36.75	1,674,400	36.192	1.94%
2021-05-18	36.00	36.00	36.20	35.65	36.55	947,302	34,165,071	36.066	36.00	36.00	36.20	35.65	36.55	947,302	36.066	-0.55%
2021-05-17	36.20	36.15	36.20	35.15	36.50	1,156,769	41,732,677	36.077	36.20	36.15	36.20	35.15	36.50	1,156,769	36.077	1.26%
2021-05-14	35.75	35.75	35.80	35.10	36.45	1,421,166	50,890,700	35.809	35.75	35.75	35.80	35.10	36.45	1,421,166	35.809	0.00%
2021-05-13	35.75	35.75	36.00	35.70	37.50	2,329,702	85,159,236	36.554	35.75	35.75	36.00	35.70	37.50	2,329,702	36.554	-4.41%
2021-05-12	37.40	37.40	37.50	36.60	39.30	3,354,600	125,688,350	37.467	37.40	37.40	37.50	36.60	39.30	3,354,600	37.467	-3.36%
2021-05-11	38.70	38.70	38.75	37.10	38.70	1,682,602	64,064,326	38.075	38.70	38.70	38.75	37.10	38.70	1,682,602	38.075	-2.40%
2021-05-10	39.65	39.55	39.65	38.85	41.30	1,229,102	48,753,485	39.666	39.65	39.55	39.65	38.85	41.30	1,229,102	39.666	0.38%
2021-05-07	39.50	39.50	39.55	39.35	41.80	1,248,152	49,759,152	39.866	39.50	39.50	39.55	39.35	41.80	1,248,152	39.866	-5.95%
2021-05-06	42.00	41.95	42.00	39.55	44.60	1,259,155	52,239,944	41.488	42.00	41.95	42.00	39.55	44.60	1,259,155	41.488	-1.29%
2021-05-05	42.55	42.55	42.60	41.75	46.50	1,872,310	81,949,899	43.769	42.55	42.55	42.60	41.75	46.50	1,872,310	43.769	-7.10%
2021-05-04	45.80	45.80	45.95	43.45	46.70	2,194,402	99,594,428	45.386	45.80	45.80	45.95	43.45	46.70	2,194,402	45.386	5.65%
2021-05-03	43.35	43.10	43.35	41.50	43.50	1,020,403	43,871,292	42.994	43.35	43.10	43.35	41.50	43.50	1,020,403	42.994	2.73%
2021-04-30	42.20	42.15	42.20	40.65	43.20	1,644,368	69,468,573	42.246	42.20	42.15	42.20	40.65	43.20	1,644,368	42.246	2.43%
2021-04-29	41.20	41.20	41.30	40.70	42.50	1,173,904	48,922,567	41.675	41.20	41.20	41.30	40.70	42.50	1,173,904	41.675	-0.84%
2021-04-28	41.55	41.50	41.55	39.80	41.85	1,127,102	46,042,322	40.850	41.55	41.50	41.55	39.80	41.85	1,127,102	40.850	4.27%
2021-04-27	39.85	39.85	39.95	39.20	40.65	918,406	36,682,948	39.942	39.85	39.85	39.95	39.20	40.65	918,406	39.942	1.92%
2021-04-26	39.10	39.05	39.10	38.75	41.85	1,708,802	68,767,249	40.243	39.10	39.05	39.10	38.75	41.85	1,708,802	40.243	-3.22%
2021-04-23	40.40	40.35	40.40	36.80	40.50	2,689,402	105,939,953	39.392	40.40	40.35	40.40	36.80	40.50	2,689,402	39.392	9.93%
2021-04-22	36.75	36.75	36.90	36.70	37.55	561,102	20,764,983	37.008	36.75	36.75	36.90	36.70	37.55	561,102	37.008	0.68%
2021-04-21	36.50	36.50	36.60	36.30	37.05	546,304	20,010,051	36.628	36.50	36.50	36.60	36.30	37.05	546,304	36.628	-3.18%
2021-04-20	37.70	37.70	37.85	36.10	38.05	1,081,204	40,386,360	37.353	37.70	37.70	37.85	36.10	38.05	1,081,204	37.353	4.14%
2021-04-19	36.20	36.20	36.40	36.10	37.45	678,404	24,987,089	36.832	36.20	36.20	36.40	36.10	37.45	678,404	36.832	-1.09%
2021-04-16	36.60	36.50	36.60	35.85	36.80	870,600	31,637,887	36.340	36.60	36.50	36.60	35.85	36.80	870,600	36.340	1.53%
2021-04-15	36.05	36.05	36.10	35.20	36.25	568,602	20,311,251	35.721	36.05	36.05	36.10	35.20	36.25	568,602	35.721	0.70%
2021-04-14	35.80	35.80	35.90	35.35	36.20	813,202	29,052,017	35.725	35.80	35.80	35.90	35.35	36.20	813,202	35.725	-0.42%
2021-04-13	35.95	35.55	35.95	35.30	36.85	803,462	28,841,206	35.896	35.95	35.55	35.95	35.30	36.85	803,462	35.896	-0.14%
2021-04-12	36.00	36.00	36.35	35.10	36.75	925,601	33,250,001	35.923	36.00	36.00	36.35	35.10	36.75	925,601	35.923	-0.28%
2021-04-09	36.10	36.10	36.15	35.60	37.00	943,470	34,006,752	36.044	36.10	36.10	36.15	35.60	37.00	943,470	36.044	-1.77%
2021-04-08	36.75	36.75	36.80	35.90	37.30	947,202	34,642,065	36.573	36.75	36.75	36.80	35.90	37.30	947,202	36.573	0.27%
2021-04-07	36.65	36.65	36.85	36.00	38.00	775,502	28,380,797	36.597	36.65	36.65	36.85	36.00	38.00	775,502	36.597	-3.04%
2021-04-01	37.80	37.80	37.85	36.00	38.00	1,554,952	58,203,696	37.431	37.80	37.80	37.85	36.00	38.00	1,554,952	37.431	6.48%
2021-03-31	35.50	35.50	35.60	35.00	36.35	1,645,100	58,287,220	35.431	35.50	35.50	35.60	35.00	36.35	1,645,100	35.431	-1.80%
2021-03-30	36.15	36.15	36.20	35.15	36.70	1,169,800	42,129,154	36.014	36.15	36.15	36.20	35.15	36.70	1,169,800	36.014	0.00%
2021-03-29	36.15	36.15	36.40	35.20	36.60	936,400	33,832,195	36.130	36.15	36.15	36.40	35.20	36.60	936,400	36.130	-2.17%
2021-03-26	36.95	36.70	36.95	36.10	37.50	1,006,900	37,121,685	36.867	36.95	36.70	36.95	36.10	37.50	1,006,900	36.867	2.64%
2021-03-25	36.00	35.90	36.00	33.30	36.75	2,341,600	82,976,217	35.436	36.00	35.90	36.00	33.30	36.75	2,341,600	35.436	-2.70%
2021-03-24	37.00	37.00	37.05	36.20	39.80	2,540,416	94,466,832	37.186	37.00	37.00	37.05	36.20	39.80	2,540,416	37.186	-7.50%
2021-03-23	40.00	39.70	40.00	39.55	41.60	1,511,460	60,485,849	40.018	40.00	39.70	40.00	39.55	41.60	1,511,460	40.018	-3.26%
2021-03-22	41.35	41.00	41.35	40.50	41.70	669,800	27,447,080	40.978	41.35	41.00	41.35	40.50	41.70	669,800	40.978	-0.60%
2021-03-19	41.60	41.25	41.60	40.25	42.50	1,279,000	52,632,510	41.151	41.60	41.25	41.60	40.25	42.50	1,279,000	41.151	-3.03%
2021-03-18	42.90	42.90	42.95	42.30	44.95	670,300	29,269,226	43.666	42.90	42.90	42.95	42.30	44.95	670,300	43.666	-2.50%
2021-03-17	44.00	43.90	44.00	41.10	44.00	851,200	36,783,825	43.214	44.00	43.90	44.00	41.10	44.00	851,200	43.214	4.76%
2021-03-16	42.00	41.95	42.00	41.05	42.00	509,300	21,275,895	41.775	42.00	41.95	42.00	41.05	42.00	509,300	41.775	2.94%
2021-03-15	40.80	40.70	40.80	40.05	43.80	735,470	30,695,455	41.736	40.80	40.70	40.80	40.05	43.80	735,470	41.736	-4.45%
2021-03-12	42.70	42.65	42.70	42.00	44.80	2,593,800	112,255,475	43.278	42.70	42.65	42.70	42.00	44.80	2,593,800	43.278	3.02%
2021-03-11	41.45	41.45	41.50	39.00	41.45	1,769,200	71,805,480	40.586	41.45	41.45	41.50	39.00	41.45	1,769,200	40.586	7.52%
2021-03-10	38.55	38.55	38.60	37.20	39.35	2,070,800	79,635,010	38.456	38.55	38.55	38.60	37.20	39.35	2,070,800	38.456	5.76%
2021-03-09	36.45	36.40	36.45	32.30	38.20	3,790,200	135,513,580	35.754	36.45	36.40	36.45	32.30	38.20	3,790,200	35.754	1.25%
2021-03-08	36.00	35.95	36.00	35.80	42.45	4,030,950	153,289,067	38.028	36.00	35.95	36.00	35.80	42.45	4,030,950	38.028	-12.41%
2021-03-05	41.10	41.10	41.20	39.40	42.25	4,740,752	193,078,737	40.727	41.10	41.10	41.20	39.40	42.25	4,740,752	40.727	-5.08%
2021-03-04	43.30	43.30	43.35	43.00	46.50	5,222,584	232,730,073	44.562	43.30	43.30	43.35	43.00	46.50	5,222,584	44.562	-8.46%
2021-03-03	47.30	47.30	47.35	46.65	48.40	1,370,300	64,568,545	47.120	47.30	47.30	47.35	46.65	48.40	1,370,300	47.120	-1.46%
2021-03-02	48.00	48.00	48.05	47.35	50.10	3,105,600	149,854,725	48.253	48.00	48.00	48.05	47.35	50.10	3,105,600	48.253	-1.03%
2021-03-01	48.50	48.45	48.50	47.20	50.80	2,627,930	127,287,657	48.436	48.50	48.45	48.50	47.20	50.80	2,627,930	48.436	0.00%
2021-02-26	48.50	48.50	48.80	47.35	50.45	3,362,321	164,066,881	48.796	48.50	48.50	48.80	47.35	50.45	3,362,321	48.796	-6.19%
2021-02-25	51.70	51.65	51.70	51.35	53.50	1,631,350	85,487,145	52.403	51.70	51.65	51.70	51.35	53.50	1,631,350	52.403	-0.77%
2021-02-24	52.10	51.90	52.10	50.10	56.50	5,073,980	263,605,610	51.952	52.10	51.90	52.10	50.10	56.50	5,073,980	51.952	-6.96%
2021-02-23	56.00	55.90	56.00	54.20	58.10	2,602,150	144,922,122	55.693	56.00	55.90	56.00	54.20	58.10	2,602,150	55.693	-1.75%
2021-02-22	57.00	56.95	57.00	57.00	63.80	4,105,450	245,011,207	59.680	57.00	56.95	57.00	57.00	63.80	4,105,450	59.680	-9.52%
2021-02-19	63.00	62.80	63.00	59.20	63.65	3,533,834	217,901,947	61.662	63.00	62.80	63.00	59.20	63.65	3,533,834	61.662	2.36%
2021-02-18	61.55	61.50	61.55	59.05	63.20	3,833,400	232,469,330	60.643	61.55	61.50	61.55	59.05	63.20	3,833,400	60.643	-0.89%
2021-02-17	62.10	62.05	62.10	56.15	62.15	5,612,414	341,806,774	60.902	62.10	62.05	62.10	56.15	62.15	5,612,414	60.902	7.63%
2021-02-16	57.70	57.70	57.75	56.00	58.95	3,148,250	179,263,117	56.941	57.70	57.70	57.75	56.00	58.95	3,148,250	56.941	-0.60%
2021-02-11	58.05	58.00	58.05	56.80	58.95	1,471,900	84,925,375	57.698	58.05	58.00	58.05	56.80	58.95	1,471,900	57.698	-0.68%
2021-02-10	58.45	58.40	58.45	55.20	58.80	5,400,864	312,521,668	57.865	58.45	58.40	58.45	55.20	58.80	5,400,864	57.865	7.25%
2021-02-09	54.50	54.50	54.55	52.80	55.60	1,575,300	85,691,837	54.397	54.50	54.50	54.55	52.80	55.60	1,575,300	54.397	1.49%
2021-02-08	53.70	53.70	53.75	51.75	53.95	1,980,180	104,865,081	52.957	53.70	53.70	53.75	51.75	53.95	1,980,180	52.957	3.97%
2021-02-05	51.65	51.65	51.75	51.00	54.05	2,262,000	117,510,767	51.950	51.65	51.65	51.75	51.00	54.05	2,262,000	51.950	-3.82%
2021-02-04	53.70	53.60	53.70	52.55	56.70	2,889,900	156,202,530	54.051	53.70	53.60	53.70	52.55	56.70	2,889,900	54.051	-4.11%
2021-02-03	56.00	56.00	56.05	53.30	57.50	1,837,988	103,420,009	56.268	56.00	56.00	56.05	53.30	57.50	1,837,988	56.268	0.72%
2021-02-02	55.60	55.60	55.65	55.30	59.30	6,437,280	367,631,961	57.110	55.60	55.60	55.65	55.30	59.30	6,437,280	57.110	0.36%
2021-02-01	55.40	55.40	55.45	45.85	55.70	10,381,847	533,350,979	51.373	55.40	55.40	55.45	45.85	55.70	10,381,847	51.373	14.11%
2021-01-29	48.55	48.55	48.60	47.35	53.50	6,972,438	350,907,681	50.328	48.55	48.55	48.60	47.35	53.50	6,972,438	50.328	-3.29%
2021-01-28	50.20	50.15	50.20	50.20	53.45	8,298,600	425,304,503	51.250	50.20	50.15	50.20	50.20	53.45	8,298,600	51.250	-8.06%
2021-01-27	54.60	54.60	54.70	52.20	61.05	14,355,596	801,720,484	55.847	54.60	54.60	54.70	52.20	61.05	14,355,596	55.847	-9.90%
2021-01-26	60.60	60.55	60.60	60.30	62.50	6,226,263	378,651,009	60.815	60.60	60.55	60.60	60.30	62.50	6,226,263	60.815	-2.26%
2021-01-25	62.00	62.00	62.10	61.15	64.10	7,389,373	461,582,898	62.466	62.00	62.00	62.10	61.15	64.10	7,389,373	62.466	0.00%
2021-01-22	62.00	62.00	62.05	61.50	64.00	5,197,710	324,204,262	62.374	62.00	62.00	62.05	61.50	64.00	5,197,710	62.374	-2.36%
2021-01-21	63.50	63.45	63.50	62.80	66.80	9,168,642	592,033,841	64.572	63.50	63.45	63.50	62.80	66.80	9,168,642	64.572	-1.55%
2021-01-20	64.50	64.40	64.50	60.50	65.60	16,254,400	1,036,858,052	63.789	64.50	64.40	64.50	60.50	65.60	16,254,400	63.789	4.96%
2021-01-19	61.45	61.45	61.50	60.20	65.50	15,214,060	948,817,680	62.365	61.45	61.45	61.50	60.20	65.50	15,214,060	62.365	-3.98%
2021-01-18	64.00	64.00	64.20	62.05	68.80	19,246,090	1,246,505,820	64.767	64.00	64.00	64.20	62.05	68.80	19,246,090	64.767	-1.84%
2021-01-15	65.20	65.15	65.20	58.25	69.80	113,267,366	7,093,331,582	62.625	65.20	65.15	65.20	58.25	69.80	113,267,366	62.625

Recommend Webb-site to a friend