Prices and Webb-site Total Returns

Morimatsu International Holdings Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02155	2021-06-28			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
2025-09-24	9.660	9.650	9.680	9.550	10.09	4,946,000	48,246,885	9.7547	9.660	9.650	9.680	9.550	10.09	4,946,000	9.7547	-2.52%
2025-09-23	9.910	9.860	9.910	9.600	10.21	5,205,000	51,498,527	9.8940	9.910	9.860	9.910	9.600	10.21	5,205,000	9.8940	-0.80%
2025-09-22	9.990	9.960	9.990	9.560	9.990	4,291,000	42,202,033	9.8350	9.990	9.960	9.990	9.560	9.990	4,291,000	9.8350	3.52%
2025-09-19	9.650	9.650	9.660	9.480	10.12	7,922,686	76,466,480	9.6516	9.650	9.650	9.660	9.480	10.12	7,922,686	9.6516	-1.93%
2025-09-18	9.840	9.820	9.850	9.630	10.25	7,499,972	74,021,920	9.8696	9.840	9.820	9.850	9.630	10.25	7,499,972	9.8696	-4.28%
2025-09-17	10.28	10.27	10.28	9.950	10.37	6,086,344	61,511,982	10.107	10.28	10.27	10.28	9.950	10.37	6,086,344	10.107	0.10%
2025-09-16	10.27	10.27	10.29	10.13	10.67	10,158,886	104,925,037	10.328	10.27	10.27	10.29	10.13	10.67	10,158,886	10.328	-4.38%
2025-09-15	10.74	10.66	10.74	10.51	10.86	4,763,500	50,980,395	10.702	10.74	10.66	10.74	10.51	10.86	4,763,500	10.702	-1.10%
2025-09-12	10.86	10.85	10.86	10.76	11.43	8,777,000	97,250,459	11.080	10.86	10.85	10.86	10.76	11.43	8,777,000	11.080	-0.18%
2025-09-11	10.88	10.81	10.88	10.52	10.99	5,508,000	59,437,810	10.791	10.88	10.81	10.88	10.52	10.99	5,508,000	10.791	-1.27%
2025-09-10	11.02	10.98	11.02	10.80	11.43	4,748,314	52,223,269	10.998	11.02	10.98	11.02	10.80	11.43	4,748,314	10.998	-0.27%
2025-09-09	11.05	11.02	11.05	10.91	11.45	3,729,000	41,446,735	11.115	11.05	11.02	11.05	10.91	11.45	3,729,000	11.115	-3.16%
2025-09-08	11.41	11.34	11.41	11.02	11.58	6,678,000	74,949,310	11.223	11.41	11.34	11.41	11.02	11.58	6,678,000	11.223	-1.04%
2025-09-05	11.53	11.53	11.55	10.60	11.68	12,317,188	139,398,011	11.317	11.53	11.53	11.55	10.60	11.68	12,317,188	11.317	8.06%
2025-09-04	10.67	10.67	10.68	10.30	11.07	7,840,670	83,804,545	10.688	10.67	10.67	10.68	10.30	11.07	7,840,670	10.688	-3.35%
2025-09-03	11.04	11.00	11.04	10.50	11.07	7,202,000	78,462,202	10.895	11.04	11.00	11.04	10.50	11.07	7,202,000	10.895	2.60%
2025-09-02	10.76	10.76	10.77	10.48	11.40	6,753,798	72,950,170	10.801	10.76	10.76	10.77	10.48	11.40	6,753,798	10.801	-3.67%
2025-09-01	11.17	11.10	11.17	10.80	11.52	10,572,000	119,086,885	11.264	11.17	11.10	11.17	10.80	11.52	10,572,000	11.264	0.45%
2025-08-29	11.12	11.08	11.12	10.67	11.56	36,451,144	405,812,476	11.133	11.12	11.08	11.12	10.67	11.56	36,451,144	11.133	13.01%
2025-08-28	9.840	9.830	9.840	9.550	10.28	8,377,000	82,169,500	9.8089	9.840	9.830	9.840	9.550	10.28	8,377,000	9.8089	-2.57%
2025-08-27	10.10	10.10	10.12	9.910	10.75	9,396,000	96,349,825	10.254	10.10	10.10	10.12	9.910	10.75	9,396,000	10.254	-6.22%
2025-08-26	10.77	10.75	10.77	10.58	10.87	4,993,000	53,727,715	10.761	10.77	10.75	10.77	10.58	10.87	4,993,000	10.761	-1.19%
2025-08-25	10.90	10.90	10.92	10.40	11.23	10,036,000	109,562,149	10.917	10.90	10.90	10.92	10.40	11.23	10,036,000	10.917	1.68%
2025-08-22	10.72	10.72	10.74	9.760	11.02	10,852,424	113,369,146	10.446	10.72	10.72	10.74	9.760	11.02	10,852,424	10.446	5.72%
2025-08-21	10.14	10.10	10.15	9.670	10.27	6,446,600	64,179,084	9.9555	10.14	10.10	10.15	9.670	10.27	6,446,600	9.9555	3.47%
2025-08-20	9.800	9.800	9.810	9.610	10.17	5,265,000	51,842,100	9.8466	9.800	9.800	9.810	9.610	10.17	5,265,000	9.8466	-4.11%
2025-08-19	10.22	10.20	10.22	10.05	10.70	5,945,000	61,234,720	10.300	10.22	10.20	10.22	10.05	10.70	5,945,000	10.300	-3.04%
2025-08-18	10.54	10.53	10.54	9.360	10.68	18,650,000	190,143,405	10.195	10.54	10.53	10.54	9.360	10.68	18,650,000	10.195	13.09%
2025-08-15	9.320	9.290	9.320	9.000	9.360	4,859,000	44,618,168	9.1826	9.320	9.290	9.320	9.000	9.360	4,859,000	9.1826	0.98%
2025-08-14	9.230	9.200	9.230	8.980	9.350	7,117,200	64,904,935	9.1194	9.230	9.200	9.230	8.980	9.350	7,117,200	9.1194	-1.60%
2025-08-13	9.380	9.350	9.380	9.180	9.550	5,716,494	53,410,970	9.3433	9.380	9.350	9.380	9.180	9.550	5,716,494	9.3433	1.85%
2025-08-12	9.210	9.200	9.240	9.020	9.470	3,420,000	31,443,913	9.1941	9.210	9.200	9.240	9.020	9.470	3,420,000	9.1941	-0.65%
2025-08-11	9.270	9.270	9.280	9.000	9.330	5,402,456	49,577,168	9.1768	9.270	9.270	9.280	9.000	9.330	5,402,456	9.1768	2.32%
2025-08-08	9.060	9.060	9.080	8.930	9.480	6,153,000	56,045,315	9.1086	9.060	9.060	9.080	8.930	9.480	6,153,000	9.1086	-3.21%
2025-08-07	9.360	9.350	9.370	9.200	9.670	10,603,000	99,942,517	9.4259	9.360	9.350	9.370	9.200	9.670	10,603,000	9.4259	2.18%
2025-08-06	9.160	9.130	9.160	8.800	9.600	9,072,000	82,601,597	9.1051	9.160	9.130	9.160	8.800	9.600	9,072,000	9.1051	0.44%
2025-08-05	9.120	9.100	9.130	8.700	9.210	6,629,804	59,785,820	9.0177	9.120	9.100	9.130	8.700	9.210	6,629,804	9.0177	4.11%
2025-08-04	8.760	8.760	8.790	8.490	8.920	9,645,196	83,769,572	8.6851	8.760	8.760	8.790	8.490	8.920	9,645,196	8.6851	-0.57%
2025-08-01	8.810	8.810	8.840	8.760	9.390	9,594,000	85,893,020	8.9528	8.810	8.810	8.840	8.760	9.390	9,594,000	8.9528	-3.19%
2025-07-31	9.100	9.080	9.100	8.830	9.530	14,757,000	135,601,120	9.1889	9.100	9.080	9.100	8.830	9.530	14,757,000	9.1889	-0.22%
2025-07-30	9.120	9.070	9.120	8.880	9.480	25,170,749	231,932,185	9.2144	9.120	9.070	9.120	8.880	9.480	25,170,749	9.2144	2.59%
2025-07-29	8.890	8.890	8.900	7.800	9.060	32,914,098	282,941,599	8.5964	8.890	8.890	8.900	7.800	9.060	32,914,098	8.5964	12.11%
2025-07-28	7.930	7.910	7.930	7.700	8.130	8,515,000	67,428,990	7.9188	7.930	7.910	7.930	7.700	8.130	8,515,000	7.9188	0.38%
2025-07-25	7.900	7.880	7.900	7.670	7.910	6,294,451	49,080,373	7.7974	7.900	7.880	7.900	7.670	7.910	6,294,451	7.7974	1.54%
2025-07-24	7.780	7.750	7.780	7.330	7.840	11,171,670	85,229,058	7.6290	7.780	7.750	7.780	7.330	7.840	11,171,670	7.6290	5.71%
2025-07-23	7.360	7.340	7.360	7.190	7.580	10,517,000	78,007,930	7.4173	7.360	7.340	7.360	7.190	7.580	10,517,000	7.4173	2.94%
2025-07-22	7.150	7.140	7.160	7.030	7.300	7,882,000	56,107,552	7.1184	7.150	7.140	7.160	7.030	7.300	7,882,000	7.1184	-0.56%
2025-07-21	7.190	7.190	7.200	7.030	7.340	4,875,970	34,714,061	7.1194	7.190	7.190	7.200	7.030	7.340	4,875,970	7.1194	-1.24%
2025-07-18	7.280	7.270	7.280	7.020	7.330	10,856,000	78,321,830	7.2146	7.280	7.270	7.280	7.020	7.330	10,856,000	7.2146	1.39%
2025-07-17	7.180	7.160	7.180	7.090	7.400	7,684,000	55,539,950	7.2280	7.180	7.160	7.180	7.090	7.400	7,684,000	7.2280	-0.14%
2025-07-16	7.190	7.190	7.200	7.180	7.450	9,635,000	70,280,620	7.2943	7.190	7.190	7.200	7.180	7.450	9,635,000	7.2943	-2.84%
2025-07-15	7.400	7.400	7.410	7.070	7.440	10,295,000	74,524,698	7.2389	7.400	7.400	7.410	7.070	7.440	10,295,000	7.2389	3.93%
2025-07-14	7.120	7.120	7.130	6.830	7.170	9,850,000	69,236,380	7.0291	7.120	7.120	7.130	6.830	7.170	9,850,000	7.0291	1.14%
2025-07-11	7.040	7.040	7.050	6.600	7.190	14,138,000	97,861,150	6.9219	7.040	7.040	7.050	6.600	7.190	14,138,000	6.9219	6.34%
2025-07-10	6.620	6.610	6.620	6.570	6.910	6,018,000	40,262,125	6.6903	6.620	6.610	6.620	6.570	6.910	6,018,000	6.6903	-2.93%
2025-07-09	6.820	6.820	6.850	6.750	7.100	17,721,000	121,661,036	6.8654	6.820	6.820	6.850	6.750	7.100	17,721,000	6.8654	2.56%
2025-07-08	6.800	6.780	6.800	6.130	7.050	22,238,000	148,966,106	6.6987	6.650	6.630	6.650	5.995	6.894	22,739,609	6.5510	9.50%
2025-07-07	6.210	6.190	6.210	6.100	6.250	3,219,000	19,833,608	6.1614	6.073	6.053	6.073	5.965	6.112	3,291,609	6.0255	-0.16%
2025-07-04	6.220	6.210	6.220	6.170	6.410	7,202,000	44,920,950	6.2373	6.083	6.073	6.083	6.034	6.269	7,364,451	6.0997	-3.42%
2025-07-03	6.440	6.410	6.450	6.340	6.640	8,721,000	56,427,050	6.4702	6.298	6.269	6.308	6.200	6.494	8,917,714	6.3275	-0.16%
2025-07-02	6.450	6.450	6.490	5.910	6.500	14,960,000	93,969,070	6.2814	6.308	6.308	6.347	5.780	6.357	15,297,444	6.1428	6.79%
2025-06-30	6.040	6.000	6.040	5.950	6.110	5,687,000	34,212,290	6.0159	5.907	5.868	5.907	5.819	5.975	5,815,278	5.8832	0.67%
2025-06-27	6.000	5.990	6.000	5.950	6.120	3,301,000	19,799,220	5.9979	5.868	5.858	5.868	5.819	5.985	3,375,459	5.8656	-0.50%
2025-06-26	6.030	6.030	6.070	5.990	6.180	3,266,000	19,837,530	6.0740	5.897	5.897	5.936	5.858	6.044	3,339,669	5.9400	-1.47%
2025-06-25	6.120	6.100	6.120	5.980	6.260	5,002,000	30,586,689	6.1149	5.985	5.965	5.985	5.848	6.122	5,114,827	5.9800	0.66%
2025-06-24	6.080	6.080	6.090	5.900	6.110	2,876,841	17,335,444	6.0259	5.946	5.946	5.956	5.770	5.975	2,941,732	5.8929	2.88%
2025-06-23	5.910	5.900	5.910	5.790	5.940	1,992,000	11,717,055	5.8821	5.780	5.770	5.780	5.662	5.809	2,036,932	5.7523	-0.34%
2025-06-20	5.930	5.890	5.930	5.770	5.930	4,840,000	28,331,787	5.8537	5.799	5.760	5.799	5.643	5.799	4,949,173	5.7245	1.54%
2025-06-19	5.840	5.810	5.840	5.780	6.230	7,843,000	46,221,448	5.8933	5.711	5.682	5.711	5.653	6.093	8,019,910	5.7633	-4.73%
2025-06-18	6.130	6.130	6.160	6.110	6.250	4,001,000	24,659,180	6.1633	5.995	5.995	6.024	5.975	6.112	4,091,248	6.0273	-1.61%
2025-06-17	6.230	6.230	6.250	6.190	6.750	10,605,000	67,868,640	6.3997	6.093	6.093	6.112	6.053	6.601	10,844,211	6.2585	-3.56%
2025-06-16	6.460	6.460	6.470	6.270	6.460	6,921,270	44,155,081	6.3796	6.318	6.318	6.327	6.132	6.318	7,077,389	6.2389	1.25%
2025-06-13	6.380	6.370	6.380	6.290	6.570	5,938,000	37,891,420	6.3812	6.239	6.229	6.239	6.151	6.425	6,071,940	6.2404	-1.24%
2025-06-12	6.460	6.450	6.460	6.300	6.510	5,697,000	36,535,350	6.4131	6.318	6.308	6.318	6.161	6.366	5,825,504	6.2716	0.47%
2025-06-11	6.430	6.410	6.430	6.360	6.570	3,559,000	22,884,145	6.4299	6.288	6.269	6.288	6.220	6.425	3,639,278	6.2881	-0.77%
2025-06-10	6.480	6.470	6.480	6.320	6.580	5,600,000	36,049,955	6.4375	6.337	6.327	6.337	6.181	6.435	5,726,316	6.2955	1.09%
2025-06-09	6.410	6.400	6.410	6.250	6.440	5,344,000	33,989,155	6.3602	6.269	6.259	6.269	6.112	6.298	5,464,541	6.2199	0.79%
2025-06-06	6.360	6.330	6.360	6.280	6.510	9,373,000	59,406,556	6.3381	6.220	6.190	6.220	6.141	6.366	9,584,421	6.1982	-2.00%
2025-06-05	6.490	6.440	6.490	6.300	6.580	5,773,000	37,141,935	6.4337	6.347	6.298	6.347	6.161	6.435	5,903,218	6.2918	1.56%
2025-06-04	6.390	6.370	6.390	5.890	6.500	10,722,120	66,999,006	6.2487	6.249	6.229	6.249	5.760	6.357	10,963,972	6.1108	8.67%
2025-06-03	5.880	5.870	5.880	5.850	6.140	10,314,000	61,662,850	5.9786	5.750	5.741	5.750	5.721	6.005	10,546,647	5.8467	-2.33%
2025-06-02	6.020	5.940	6.020	5.850	6.040	1,270,000	7,538,230	5.9356	5.887	5.809	5.887	5.721	5.907	1,298,647	5.8047	-1.15%
2025-05-30	6.090	6.090	6.110	5.930	6.350	20,596,000	124,582,830	6.0489	5.956	5.956	5.975	5.799	6.210	21,060,571	5.9155	-5.58%
2025-05-29	6.450	6.430	6.450	6.160	6.530	6,129,000	39,415,230	6.4309	6.308	6.288	6.308	6.024	6.386	6,267,248	6.2891	2.71%
2025-05-28	6.280	6.240	6.280	6.220	6.480	3,356,000	21,162,890	6.3060	6.141	6.102	6.141	6.083	6.337	3,431,699	6.1669	-2.03%
2025-05-27	6.410	6.410	6.430	6.160	6.490	8,165,000	52,131,195	6.3847	6.269	6.269	6.288	6.024	6.347	8,349,173	6.2439	2.72%
2025-05-26	6.240	6.210	6.240	6.150	6.500	6,712,000	41,990,935	6.2561	6.102	6.073	6.102	6.014	6.357	6,863,398	6.1181	-2.50%
2025-05-23	6.400	6.390	6.400	6.240	6.550	10,373,000	66,771,890	6.4371	6.259	6.249	6.259	6.102	6.406	10,606,977	6.2951	2.56%
2025-05-22	6.240	6.210	6.240	6.130	6.370	6,863,000	42,736,165	6.2270	6.102	6.073	6.102	5.995	6.229	7,017,805	6.0897	-0.16%
2025-05-21	6.250	6.210	6.250	6.180	6.400	9,347,000	58,618,050	6.2713	6.112	6.073	6.112	6.044	6.259	9,557,835	6.1330	-2.34%
2025-05-20	6.400	6.380	6.400	6.150	6.530	9,711,000	61,940,699	6.3784	6.259	6.239	6.259	6.014	6.386	9,930,045	6.2377	1.91%
2025-05-19	6.280	6.270	6.280	6.270	6.760	10,985,000	70,160,285	6.3869	6.141	6.132	6.141	6.132	6.611	11,232,782	6.2460	-5.56%
2025-05-16	6.650	6.620	6.650	6.230	6.730	7,135,000	46,122,640	6.4643	6.503	6.474	6.503	6.093	6.582	7,295,940	6.3217	5.06%
2025-05-15	6.330	6.320	6.330	6.250	6.580	13,479,236	86,580,722	6.4233	6.190	6.181	6.190	6.112	6.435	13,783,279	6.2816	0.48%
2025-05-14	6.300	6.260	6.300	6.110	6.450	7,024,000	43,786,550	6.2338	6.161	6.122	6.161	5.975	6.308	7,182,436	6.0963	2.27%
2025-05-13	6.160	6.150	6.160	6.070	6.300	6,163,000	37,855,184	6.1423	6.024	6.014	6.024	5.936	6.161	6,302,015	6.0068	-0.65%
2025-05-12	6.200	6.160	6.200	5.910	6.370	11,828,000	72,571,333	6.1356	6.063	6.024	6.063	5.780	6.229	12,094,797	6.0002	0.16%
2025-05-09	6.190	6.170	6.190	5.920	6.370	11,599,000	71,383,650	6.1543	6.053	6.034	6.053	5.789	6.229	11,860,632	6.0185	1.64%
2025-05-08	6.090	6.070	6.090	5.990	6.350	7,837,000	48,306,635	6.1639	5.956	5.936	5.956	5.858	6.210	8,013,774	6.0280	0.16%
2025-05-07	6.080	6.060	6.080	5.870	6.300	15,060,000	91,520,203	6.0770	5.946	5.926	5.946	5.741	6.161	15,399,699	5.9430	5.92%
2025-05-06	5.740	5.740	5.760	5.520	5.850	10,497,000	59,988,834	5.7149	5.613	5.613	5.633	5.398	5.721	10,733,774	5.5888	4.94%
2025-05-02	5.470	5.460	5.470	5.380	5.500	993,000	5,397,715	5.4358	5.349	5.340	5.349	5.261	5.379	1,015,398	5.3159	-0.55%
2025-04-30	5.500	5.490	5.500	5.360	5.590	5,756,850	31,618,078	5.4923	5.379	5.369	5.379	5.242	5.467	5,886,704	5.3711	0.73%
2025-04-29	5.460	5.440	5.460	5.200	5.470	6,395,000	34,265,770	5.3582	5.340	5.320	5.340	5.085	5.349	6,539,248	5.2400	4.00%
2025-04-28	5.250	5.230	5.250	5.080	5.270	3,365,000	17,511,060	5.2039	5.134	5.115	5.134	4.968	5.154	3,440,902	5.0891	1.16%
2025-04-25	5.190	5.180	5.190	5.150	5.350	4,776,000	25,076,460	5.2505	5.076	5.066	5.076	5.036	5.232	4,883,729	5.1347	-0.19%
2025-04-24	5.200	5.190	5.200	5.160	5.300	4,250,000	22,176,810	5.2181	5.085	5.076	5.085	5.046	5.183	4,345,865	5.1030	-1.14%
2025-04-23	5.260	5.220	5.260	5.220	5.360	10,184,400	53,751,532	5.2778	5.144	5.105	5.144	5.105	5.242	10,414,123	5.1614	2.94%
2025-04-22	5.110	5.100	5.110	4.930	5.150	8,006,000	40,393,670	5.0454	4.997	4.987	4.997	4.821	5.036	8,186,586	4.9341	1.39%
2025-04-17	5.040	5.040	5.050	4.970	5.180	4,732,043	24,013,436	5.0746	4.929	4.929	4.939	4.860	5.066	4,838,781	4.9627	-0.20%
2025-04-16	5.050	5.040	5.050	4.950	5.290	13,459,307	67,882,568	5.0435	4.939	4.929	4.939	4.841	5.173	13,762,900	4.9323	-2.51%
2025-04-15	5.180	5.180	5.190	5.130	5.340	7,211,451	37,481,601	5.1975	5.066	5.066	5.076	5.017	5.222	7,374,115	5.0829	-1.15%
2025-04-14	5.240	5.240	5.250	5.220	5.700	33,070,000	180,154,980	5.4477	5.124	5.124	5.134	5.105	5.574	33,815,940	5.3275	2.34%
2025-04-11	5.120	5.120	5.140	4.950	5.200	13,654,400	69,007,642	5.0539	5.007	5.007	5.027	4.841	5.085	13,962,394	4.9424	2.40%
2025-04-10	5.000	4.980	5.000	4.950	5.800	32,610,549	169,961,004	5.2118	4.890	4.870	4.890	4.841	5.672	33,346,125	5.0969	4.17%
2025-04-09	4.800	4.800	4.810	4.400	4.840	14,840,000	69,521,620	4.6847	4.694	4.694	4.704	4.303	4.733	15,174,737	4.5814	2.78%
2025-04-08	4.670	4.650	4.670	4.450	4.760	14,841,000	68,566,610	4.6201	4.567	4.547	4.567	4.352	4.655	15,175,759	4.5182	4.71%
2025-04-07	4.460	4.450	4.460	4.350	5.110	39,649,000	182,264,540	4.5970	4.362	4.352	4.362	4.254	4.997	40,543,338	4.4955	-24.66%
2025-04-03	5.920	5.910	5.920	5.760	6.150	27,471,000	161,965,430	5.8959	5.789	5.780	5.789	5.633	6.014	28,090,647	5.7658	-5.13%
2025-04-02	6.240	6.240	6.250	6.200	6.520	10,870,000	69,093,740	6.3564	6.102	6.102	6.112	6.063	6.376	11,115,188	6.2162	-1.27%
2025-04-01	6.320	6.300	6.330	6.110	6.400	12,419,000	77,570,060	6.2461	6.181	6.161	6.190	5.975	6.259	12,699,128	6.1083	1.94%
2025-03-31	6.200	6.190	6.200	6.040	6.600	27,704,000	172,853,187	6.2393	6.063	6.053	6.063	5.907	6.454	28,328,902	6.1017	-6.63%
2025-03-28	6.640	6.620	6.640	6.290	6.910	61,724,000	407,067,380	6.5950	6.494	6.474	6.494	6.151	6.758	63,116,271	6.4495	-12.17%
2025-03-27	7.560	7.560	7.570	7.370	8.080	17,944,000	135,883,050	7.5726	7.393	7.393	7.403	7.207	7.902	18,348,752	7.4056	-3.94%
2025-03-26	7.870	7.850	7.870	7.520	8.000	14,289,000	111,137,940	7.7779	7.696	7.677	7.696	7.354	7.824	14,611,308	7.6063	3.01%
2025-03-25	7.640	7.640	7.650	7.300	8.380	25,289,000	195,914,260	7.7470	7.471	7.471	7.481	7.139	8.195	25,859,429	7.5761	-2.55%
2025-03-24	7.840	7.830	7.840	7.430	7.900	17,526,000	133,723,602	7.6300	7.667	7.657	7.667	7.266	7.726	17,921,323	7.4617	3.57%
2025-03-21	7.570	7.560	7.570	7.450	8.290	23,816,000	184,115,565	7.7308	7.403	7.393	7.403	7.286	8.107	24,353,203	7.5602	-7.34%
2025-03-20	8.170	8.150	8.170	7.930	8.460	21,051,000	170,552,480	8.1019	7.990	7.970	7.990	7.755	8.273	21,525,835	7.9232	-2.04%
2025-03-19	8.340	8.300	8.340	8.110	8.600	20,287,677	169,852,083	8.3722	8.156	8.117	8.156	7.931	8.410	20,745,294	8.1875	0.36%
2025-03-18	8.310	8.310	8.320	7.460	8.490	52,999,460	428,485,991	8.0847	8.127	8.127	8.136	7.295	8.303	54,194,937	7.9064	13.37%
2025-03-17	7.330	7.320	7.330	6.770	7.490	27,050,000	195,418,150	7.2243	7.168	7.159	7.168	6.621	7.325	27,660,150	7.0650	5.92%
2025-03-14	6.920	6.920	6.950	6.680	7.050	16,581,000	114,656,220	6.9149	6.767	6.767	6.797	6.533	6.894	16,955,008	6.7624	2.52%
2025-03-13	6.750	6.740	6.750	6.350	7.070	24,056,000	158,986,220	6.6090	6.601	6.591	6.601	6.210	6.914	24,598,617	6.4632	-3.30%
2025-03-12	6.980	6.960	6.980	6.800	7.370	26,800,500	187,801,190	7.0074	6.826	6.806	6.826	6.650	7.207	27,405,023	6.8528	-1.41%
2025-03-11	7.080	7.070	7.080	6.700	7.470	36,799,293	261,828,807	7.1150	6.924	6.914	6.924	6.552	7.305	37,629,352	6.9581	3.06%
2025-03-10	6.870	6.860	6.880	6.680	7.290	40,304,448	281,828,976	6.9925	6.718	6.709	6.728	6.533	7.129	41,213,571	6.8383	2.54%
2025-03-07	6.700	6.690	6.700	6.130	7.100	70,155,000	467,584,395	6.6650	6.552	6.542	6.552	5.995	6.943	71,737,444	6.5180	13.37%
2025-03-06	5.910	5.900	5.910	5.630	6.120	16,749,552	97,901,460	5.8450	5.780	5.770	5.780	5.506	5.985	17,127,361	5.7161	5.54%
2025-03-05	5.600	5.600	5.610	5.340	5.640	5,142,000	28,197,010	5.4837	5.476	5.476	5.486	5.222	5.516	5,257,985	5.3627	4.87%
2025-03-04	5.340	5.340	5.350	5.100	5.560	8,566,000	45,836,100	5.3509	5.222	5.222	5.232	4.987	5.437	8,759,218	5.2329	2.89%
2025-03-03	5.190	5.180	5.190	5.120	5.390	3,597,000	18,905,140	5.2558	5.076	5.066	5.076	5.007	5.271	3,678,135	5.1399	1.17%
2025-02-28	5.130	5.130	5.150	4.980	5.220	4,883,935	24,823,481	5.0827	5.017	5.017	5.036	4.870	5.105	4,994,099	4.9706	-1.35%
2025-02-27	5.200	5.190	5.260	5.070	5.400	5,278,000	27,491,690	5.2087	5.085	5.076	5.144	4.958	5.281	5,397,053	5.0938	-2.44%
2025-02-26	5.330	5.310	5.330	5.230	5.400	5,537,000	29,515,820	5.3307	5.212	5.193	5.212	5.115	5.281	5,661,895	5.2131	2.90%
2025-02-25	5.180	5.170	5.200	5.100	5.350	4,828,000	25,275,985	5.2353	5.066	5.056	5.085	4.987	5.232	4,936,902	5.1198	-2.08%
2025-02-24	5.290	5.280	5.290	5.160	5.440	5,719,000	30,252,570	5.2898	5.173	5.164	5.173	5.046	5.320	5,848,000	5.1731	0.95%
2025-02-21	5.240	5.230	5.240	5.070	5.330	5,598,000	28,973,610	5.1757	5.124	5.115	5.124	4.958	5.212	5,724,271	5.0615	0.19%
2025-02-20	5.230	5.220	5.230	5.190	5.420	3,557,000	18,677,160	5.2508	5.115	5.105	5.115	5.076	5.300	3,637,233	5.1350	-2.43%
2025-02-19	5.360	5.300	5.360	5.170	5.440	4,811,000	25,587,930	5.3186	5.242	5.183	5.242	5.056	5.320	4,919,519	5.2013	1.90%
2025-02-18	5.260	5.250	5.260	4.960	5.340	7,104,000	36,906,536	5.1952	5.144	5.134	5.144	4.851	5.222	7,264,241	5.0806	2.53%
2025-02-17	5.130	5.100	5.130	4.980	5.240	7,490,000	38,246,310	5.1063	5.017	4.987	5.017	4.870	5.124	7,658,947	4.9937	3.01%
2025-02-14	4.980	4.970	4.980	4.760	5.030	4,798,000	23,751,410	4.9503	4.870	4.860	4.870	4.655	4.919	4,906,226	4.8411	5.51%
2025-02-13	4.720	4.720	4.730	4.690	5.080	8,338,000	40,354,510	4.8398	4.616	4.616	4.626	4.587	4.968	8,526,075	4.7331	-6.35%
2025-02-12	5.040	5.010	5.040	4.950	5.200	6,035,000	30,629,870	5.0754	4.929	4.899	4.929	4.841	5.085	6,171,128	4.9634	2.02%
2025-02-11	4.940	4.940	4.970	4.890	5.250	10,869,000	54,904,640	5.0515	4.831	4.831	4.860	4.782	5.134	11,114,165	4.9401	1.02%
2025-02-10	4.890	4.880	4.890	4.790	5.010	4,025,000	19,518,360	4.8493	4.782	4.772	4.782	4.684	4.899	4,115,789	4.7423	-0.61%
2025-02-07	4.920	4.900	4.920	4.730	5.050	7,014,351	34,367,664	4.8996	4.811	4.792	4.811	4.626	4.939	7,172,569	4.7915	0.82%
2025-02-06	4.880	4.850	4.880	4.740	4.980	6,111,000	30,006,050	4.9102	4.772	4.743	4.772	4.635	4.870	6,248,842	4.8019	2.95%
2025-02-05	4.740	4.710	4.740	4.560	4.790	3,877,000	18,273,500	4.7133	4.635	4.606	4.635	4.459	4.684	3,964,451	4.6093	2.38%
2025-02-04	4.630	4.610	4.630	4.570	4.700	709,000	3,296,132	4.6490	4.528	4.508	4.528	4.469	4.596	724,992	4.5464	2.21%
2025-02-03	4.530	4.530	4.540	4.420	4.660	1,184,000	5,337,720	4.5082	4.430	4.430	4.440	4.323	4.557	1,210,707	4.4088	-3.82%
2025-01-28	4.710	4.640	4.710	4.600	4.710	166,000	772,080	4.6511	4.606	4.538	4.606	4.499	4.606	169,744	4.5485	0.64%
2025-01-27	4.680	4.680	4.690	4.640	4.890	3,915,000	18,364,590	4.6908	4.577	4.577	4.587	4.538	4.782	4,003,308	4.5874	-2.90%
2025-01-24	4.820	4.810	4.820	4.630	4.840	4,676,000	22,283,330	4.7655	4.714	4.704	4.714	4.528	4.733	4,781,474	4.6603	3.43%
2025-01-23	4.660	4.650	4.660	4.620	4.820	2,316,000	10,853,280	4.6862	4.557	4.547	4.557	4.518	4.714	2,368,241	4.5828	-0.64%
2025-01-22	4.690	4.670	4.690	4.530	4.880	4,901,000	23,253,610	4.7447	4.587	4.567	4.587	4.430	4.772	5,011,549	4.6400	0.64%
2025-01-21	4.660	4.600	4.660	4.570	4.770	3,361,755	15,621,472	4.6468	4.557	4.499	4.557	4.469	4.665	3,437,584	4.5443	2.19%
2025-01-20	4.560	4.560	4.580	4.440	4.650	5,839,000	26,516,880	4.5413	4.459	4.459	4.479	4.342	4.547	5,970,707	4.4412	0.66%
2025-01-17	4.530	4.530	4.550	4.300	4.590	3,230,000	14,311,930	4.4309	4.430	4.430	4.450	4.205	4.489	3,302,857	4.3332	3.66%
2025-01-16	4.370	4.370	4.390	4.330	4.480	1,574,451	6,883,781	4.3722	4.274	4.274	4.293	4.234	4.381	1,609,965	4.2757	-0.91%
2025-01-15	4.410	4.390	4.410	4.230	4.520	2,964,549	12,971,791	4.3756	4.313	4.293	4.313	4.137	4.420	3,031,419	4.2791	0.68%
2025-01-14	4.380	4.350	4.390	4.210	4.440	2,452,000	10,731,190	4.3765	4.283	4.254	4.293	4.117	4.342	2,507,308	4.2800	3.30%
2025-01-13	4.240	4.200	4.240	4.130	4.330	2,965,000	12,498,110	4.2152	4.146	4.107	4.146	4.039	4.234	3,031,880	4.1222	0.00%
2025-01-10	4.240	4.200	4.240	4.170	4.430	3,870,000	16,502,690	4.2643	4.146	4.107	4.146	4.078	4.332	3,957,293	4.1702	-3.20%
2025-01-09	4.380	4.380	4.400	4.350	4.630	1,965,000	8,798,050	4.4774	4.283	4.283	4.303	4.254	4.528	2,009,323	4.3786	-1.79%
2025-01-08	4.460	4.410	4.470	4.330	4.700	5,593,000	25,110,270	4.4896	4.362	4.313	4.371	4.234	4.596	5,719,158	4.3906	-6.50%
2025-01-07	4.770	4.770	4.780	4.580	4.860	4,232,000	19,923,380	4.7078	4.665	4.665	4.675	4.479	4.753	4,327,459	4.6039	-0.42%
2025-01-06	4.790	4.780	4.790	4.460	4.860	9,998,000	46,808,930	4.6818	4.684	4.675	4.684	4.362	4.753	10,223,519	4.5786	5.51%
2025-01-03	4.540	4.540	4.560	4.420	4.650	8,178,000	36,959,980	4.5194	4.440	4.440	4.459	4.323	4.547	8,362,466	4.4197	-1.30%
2025-01-02	4.600	4.590	4.600	4.400	5.050	20,292,000	96,604,737	4.7607	4.499	4.489	4.499	4.303	4.939	20,749,714	4.6557	5.02%
2024-12-31	4.380	4.380	4.390	4.300	4.530	3,440,000	15,039,110	4.3718	4.283	4.283	4.293	4.205	4.430	3,517,594	4.2754	-2.01%
2024-12-30	4.470	4.450	4.470	4.280	4.500	3,548,000	15,608,670	4.3993	4.371	4.352	4.371	4.186	4.401	3,628,030	4.3022	2.76%
2024-12-27	4.350	4.350	4.360	3.890	4.380	6,076,000	25,226,370	4.1518	4.254	4.254	4.264	3.804	4.283	6,213,053	4.0602	10.97%
2024-12-24	3.920	3.910	3.920	3.860	4.030	4,587,000	17,947,600	3.9127	3.834	3.824	3.834	3.775	3.941	4,690,466	3.8264	-1.01%
2024-12-23	3.960	3.960	3.970	3.890	4.010	3,527,000	13,901,540	3.9415	3.873	3.873	3.882	3.804	3.922	3,606,556	3.8545	-1.00%
2024-12-20	4.000	3.950	4.010	3.900	4.130	3,525,000	13,976,510	3.9650	3.912	3.863	3.922	3.814	4.039	3,604,511	3.8775	-1.72%
2024-12-19	4.070	4.050	4.070	4.030	4.150	2,891,323	11,840,024	4.0950	3.980	3.961	3.980	3.941	4.058	2,956,541	4.0047	-0.25%
2024-12-18	4.080	4.080	4.110	4.070	4.120	1,284,000	5,244,200	4.0843	3.990	3.990	4.019	3.980	4.029	1,312,962	3.9942	0.49%
2024-12-17	4.060	4.050	4.060	4.050	4.180	1,756,000	7,177,450	4.0874	3.970	3.961	3.970	3.961	4.088	1,795,609	3.9972	-0.73%
2024-12-16	4.090	4.090	4.100	4.080	4.400	2,601,266	10,896,173	4.1888	4.000	4.000	4.010	3.990	4.303	2,659,941	4.0964	-5.32%
2024-12-13	4.320	4.320	4.340	4.310	4.450	909,000	3,972,700	4.3704	4.225	4.225	4.244	4.215	4.352	929,504	4.2740	-2.04%
2024-12-12	4.410	4.410	4.440	4.290	4.530	1,628,000	7,244,860	4.4502	4.313	4.313	4.342	4.195	4.430	1,664,722	4.3520	1.85%
2024-12-11	4.330	4.330	4.360	4.280	4.530	2,350,000	10,345,940	4.4025	4.234	4.234	4.264	4.186	4.430	2,403,008	4.3054	0.46%
2024-12-10	4.310	4.280	4.310	4.220	4.550	5,311,000	23,001,360	4.3309	4.215	4.186	4.215	4.127	4.450	5,430,797	4.2354	-1.15%
2024-12-09	4.360	4.360	4.410	4.190	4.480	1,900,000	8,202,830	4.3173	4.264	4.264	4.313	4.098	4.381	1,942,857	4.2220	2.83%
2024-12-06	4.240	4.230	4.240	4.120	4.270	1,401,000	5,874,355	4.1930	4.146	4.137	4.146	4.029	4.176	1,432,602	4.1005	1.68%
2024-12-05	4.170	4.150	4.190	4.110	4.210	1,103,000	4,564,790	4.1385	4.078	4.058	4.098	4.019	4.117	1,127,880	4.0472	-0.95%
2024-12-04	4.210	4.200	4.210	4.190	4.270	1,149,323	4,862,128	4.2304	4.117	4.107	4.117	4.098	4.176	1,175,248	4.1371	0.24%
2024-12-03	4.200	4.200	4.210	4.140	4.280	1,658,000	6,945,620	4.1892	4.107	4.107	4.117	4.049	4.186	1,695,398	4.0967	-0.47%
2024-12-02	4.220	4.220	4.260	4.210	4.380	1,646,000	7,080,590	4.3017	4.127	4.127	4.166	4.117	4.283	1,683,128	4.2068	-2.54%
2024-11-29	4.330	4.330	4.350	4.120	4.330	1,574,000	6,690,840	4.2509	4.234	4.234	4.254	4.029	4.234	1,609,504	4.1571	5.61%
2024-11-28	4.100	4.100	4.120	4.090	4.290	1,923,000	7,971,250	4.1452	4.010	4.010	4.029	4.000	4.195	1,966,376	4.0538	-5.09%
2024-11-27	4.320	4.310	4.320	4.140	4.330	1,400,000	5,916,970	4.2264	4.225	4.215	4.225	4.049	4.234	1,431,579	4.1332	2.61%
2024-11-26	4.210	4.210	4.230	4.140	4.440	708,000	2,967,160	4.1909	4.117	4.117	4.137	4.049	4.342	723,970	4.0985	-0.24%
2024-11-25	4.220	4.220	4.230	4.030	4.340	903,000	3,788,626	4.1956	4.127	4.127	4.137	3.941	4.244	923,368	4.1030	0.48%
2024-11-22	4.200	4.200	4.210	4.200	4.440	2,466,000	10,525,437	4.2682	4.107	4.107	4.117	4.107	4.342	2,521,624	4.1741	-4.55%
2024-11-21	4.400	4.350	4.390	4.320	4.550	1,779,000	7,774,370	4.3701	4.303	4.254	4.293	4.225	4.450	1,819,128	4.2737	-2.87%
2024-11-20	4.530	4.480	4.530	4.400	4.540	1,314,000	5,879,270	4.4743	4.430	4.381	4.430	4.303	4.440	1,343,639	4.3756	1.34%
2024-11-19	4.470	4.460	4.490	4.400	4.530	615,144	2,727,730	4.4343	4.371	4.362	4.391	4.303	4.430	629,019	4.3365	0.90%
2024-11-18	4.430	4.400	4.430	4.350	4.470	653,000	2,870,040	4.3952	4.332	4.303	4.332	4.254	4.371	667,729	4.2982	0.91%
2024-11-15	4.390	4.390	4.400	4.300	4.450	818,000	3,584,780	4.3824	4.293	4.293	4.303	4.205	4.352	836,451	4.2857	0.92%
2024-11-14	4.350	4.300	4.350	4.280	4.520	2,640,000	11,494,850	4.3541	4.254	4.205	4.254	4.186	4.420	2,699,549	4.2581	-3.76%
2024-11-13	4.520	4.520	4.530	4.430	4.840	3,210,000	14,470,700	4.5080	4.420	4.420	4.430	4.332	4.733	3,282,406	4.4086	-3.00%
2024-11-12	4.660	4.660	4.690	4.640	5.000	1,750,000	8,279,305	4.7310	4.557	4.557	4.587	4.538	4.890	1,789,474	4.6267	-3.72%
2024-11-11	4.840	4.830	4.840	4.780	4.930	1,361,000	6,603,145	4.8517	4.733	4.723	4.733	4.675	4.821	1,391,699	4.7447	-2.22%
2024-11-08	4.950	4.930	4.950	4.890	5.130	2,750,000	13,760,145	5.0037	4.841	4.821	4.841	4.782	5.017	2,812,030	4.8933	-0.80%
2024-11-07	4.990	4.990	5.000	4.680	5.050	3,874,000	18,900,455	4.8788	4.880	4.880	4.890	4.577	4.939	3,961,383	4.7712	6.17%
2024-11-06	4.700	4.700	4.710	4.550	4.810	4,775,000	22,360,760	4.6829	4.596	4.596	4.606	4.450	4.704	4,882,707	4.5796	3.30%
2024-11-05	4.550	4.550	4.590	4.320	4.600	4,657,000	20,572,230	4.4175	4.450	4.450	4.489	4.225	4.499	4,762,045	4.3200	2.02%
2024-11-04	4.460	4.420	4.460	4.330	4.620	3,207,000	14,212,150	4.4316	4.362	4.323	4.362	4.234	4.518	3,279,338	4.3338	-1.55%
2024-11-01	4.530	4.520	4.530	4.520	4.680	2,208,000	10,111,960	4.5797	4.430	4.420	4.430	4.420	4.577	2,257,805	4.4787	-2.16%
2024-10-31	4.630	4.630	4.640	4.620	4.840	2,595,000	12,113,770	4.6681	4.528	4.528	4.538	4.518	4.733	2,653,534	4.5651	-4.34%
2024-10-30	4.840	4.840	4.850	4.550	4.860	4,068,000	19,166,929	4.7116	4.733	4.733	4.743	4.450	4.753	4,159,759	4.6077	-0.62%
2024-10-29	4.870	4.840	4.870	4.810	5.120	2,101,000	10,310,860	4.9076	4.763	4.733	4.763	4.704	5.007	2,148,391	4.7993	-4.32%
2024-10-28	5.090	5.050	5.090	4.840	5.090	2,699,970	13,458,413	4.9847	4.978	4.939	4.978	4.733	4.978	2,760,872	4.8747	6.04%
2024-10-25	4.800	4.800	4.850	4.670	4.910	1,533,000	7,375,340	4.8111	4.694	4.694	4.743	4.567	4.802	1,567,579	4.7049	1.48%
2024-10-24	4.730	4.700	4.730	4.660	4.850	814,000	3,838,150	4.7152	4.626	4.596	4.626	4.557	4.743	832,361	4.6112	-1.25%
2024-10-23	4.790	4.790	4.810	4.710	4.890	3,553,000	16,985,775	4.7807	4.684	4.684	4.704	4.606	4.782	3,633,143	4.6752	-0.62%
2024-10-22	4.820	4.810	4.820	4.810	5.270	3,951,000	19,505,870	4.9369	4.714	4.704	4.714	4.704	5.154	4,040,120	4.8280	-5.12%
2024-10-21	5.080	5.070	5.080	5.050	5.320	1,618,000	8,302,310	5.1312	4.968	4.958	4.968	4.939	5.203	1,654,496	5.0180	-2.68%
2024-10-18	5.220	5.190	5.230	4.890	5.250	3,173,000	16,224,110	5.1132	5.105	5.076	5.115	4.782	5.134	3,244,571	5.0004	7.85%
2024-10-17	4.840	4.830	4.840	4.800	5.120	2,303,000	11,320,340	4.9155	4.733	4.723	4.733	4.694	5.007	2,354,947	4.8070	-1.63%
2024-10-16	4.920	4.900	4.920	4.620	4.980	4,332,000	20,885,580	4.8212	4.811	4.792	4.811	4.518	4.870	4,429,714	4.7149	4.02%
2024-10-15	4.730	4.700	4.730	4.680	5.140	4,908,000	23,629,110	4.8144	4.626	4.596	4.626	4.577	5.027	5,018,707	4.7082	-5.40%
2024-10-14	5.000	4.950	5.000	4.760	5.340	4,217,000	20,842,505	4.9425	4.890	4.841	4.890	4.655	5.222	4,312,120	4.8335	-0.79%
2024-10-10	5.040	5.040	5.070	4.960	5.420	7,013,000	35,516,220	5.0643	4.929	4.929	4.958	4.851	5.300	7,171,188	4.9526	-2.14%
2024-10-09	5.150	5.080	5.230	5.000	5.600	7,061,000	36,853,160	5.2193	5.036	4.968	5.115	4.890	5.476	7,220,271	5.1041	-5.85%
2024-10-08	5.470	5.460	5.470	5.310	6.200	15,306,500	87,638,530	5.7256	5.349	5.340	5.349	5.193	6.063	15,651,759	5.5993	-11.77%
2024-10-07	6.200	6.130	6.200	5.530	6.200	5,249,000	31,055,855	5.9165	6.063	5.995	6.063	5.408	6.063	5,367,398	5.7860	11.71%
2024-10-04	5.550	5.540	5.550	5.260	5.720	1,963,000	10,900,860	5.5532	5.428	5.418	5.428	5.144	5.594	2,007,278	5.4307	3.35%
2024-10-03	5.370	5.350	5.370	5.250	5.720	5,207,000	27,833,500	5.3454	5.252	5.232	5.252	5.134	5.594	5,324,451	5.2275	-4.11%
2024-10-02	5.600	5.580	5.600	5.340	5.740	3,395,000	18,906,937	5.5691	5.476	5.457	5.476	5.222	5.613	3,471,579	5.4462	1.27%
2024-09-30	5.530	5.490	5.530	5.110	5.590	12,056,814	65,262,252	5.4129	5.408	5.369	5.408	4.997	5.467	12,328,772	5.2935	9.72%
2024-09-27	5.040	5.030	5.040	4.910	5.170	10,498,000	53,095,735	5.0577	4.929	4.919	4.929	4.802	5.056	10,734,797	4.9461	1.00%
2024-09-26	4.990	4.970	5.000	4.710	5.080	8,481,000	41,734,219	4.9209	4.880	4.860	4.890	4.606	4.968	8,672,301	4.8124	6.85%
2024-09-25	4.670	4.670	4.700	4.660	4.880	6,363,000	30,219,719	4.7493	4.567	4.567	4.596	4.557	4.772	6,506,526	4.6445	-2.10%
2024-09-24	4.770	4.750	4.770	4.650	4.990	7,165,000	34,121,635	4.7623	4.665	4.645	4.665	4.547	4.880	7,326,617	4.6572	-1.65%
2024-09-23	4.850	4.850	4.860	4.580	5.030	12,562,000	62,027,590	4.9377	4.743	4.743	4.753	4.479	4.919	12,845,353	4.8288	3.63%
2024-09-20	4.680	4.660	4.680	4.300	4.900	14,493,325	66,797,205	4.6088	4.577	4.557	4.577	4.205	4.792	14,820,242	4.5072	8.84%
2024-09-19	4.300	4.290	4.300	3.980	4.340	11,250,000	47,512,820	4.2234	4.205	4.195	4.205	3.892	4.244	11,503,759	4.1302	8.04%
2024-09-17	3.980	3.950	3.990	3.930	4.050	347,000	1,375,430	3.9638	3.892	3.863	3.902	3.843	3.961	354,827	3.8763	0.00%
2024-09-16	3.980	3.960	3.980	3.860	3.990	675,000	2,660,900	3.9421	3.892	3.873	3.892	3.775	3.902	690,226	3.8551	0.25%
2024-09-13	3.970	3.970	4.000	3.930	4.160	5,042,000	20,359,926	4.0381	3.882	3.882	3.912	3.843	4.068	5,155,729	3.9490	-2.22%
2024-09-12	4.060	4.040	4.060	3.560	4.250	17,648,000	70,484,890	3.9939	3.970	3.951	3.970	3.481	4.156	18,046,075	3.9058	11.85%
2024-09-11	3.630	3.630	3.650	3.460	3.680	8,252,000	29,545,885	3.5805	3.550	3.550	3.569	3.384	3.599	8,438,135	3.5015	2.25%
2024-09-10	3.550	3.520	3.550	3.460	4.000	15,662,000	57,769,053	3.6885	3.472	3.442	3.472	3.384	3.912	16,015,278	3.6071	-5.59%
2024-09-09	3.760	3.750	3.770	3.620	3.780	1,774,000	6,545,800	3.6899	3.677	3.667	3.687	3.540	3.697	1,814,015	3.6085	-2.34%
2024-09-05	3.850	3.830	3.850	3.790	3.990	1,593,000	6,130,900	3.8487	3.765	3.746	3.765	3.706	3.902	1,628,932	3.7638	0.52%
2024-09-04	3.830	3.810	3.830	3.770	3.900	1,656,000	6,334,615	3.8253	3.746	3.726	3.746	3.687	3.814	1,693,353	3.7409	-1.29%
2024-09-03	3.880	3.870	3.880	3.750	3.960	1,985,000	7,605,500	3.8315	3.794	3.785	3.794	3.667	3.873	2,029,774	3.7470	2.92%
2024-09-02	3.770	3.760	3.770	3.700	3.850	1,905,000	7,128,790	3.7421	3.687	3.677	3.687	3.618	3.765	1,947,970	3.6596	-3.33%
2024-08-30	3.900	3.890	3.900	3.770	3.930	2,577,000	9,933,330	3.8546	3.814	3.804	3.814	3.687	3.843	2,635,128	3.7696	-0.76%
2024-08-29	3.930	3.910	3.930	3.600	3.970	3,335,000	12,930,340	3.8772	3.843	3.824	3.843	3.521	3.882	3,410,226	3.7916	5.93%
2024-08-28	3.710	3.670	3.710	3.560	3.710	3,917,616	14,353,652	3.6639	3.628	3.589	3.628	3.481	3.628	4,005,983	3.5831	-1.07%
2024-08-27	3.750	3.730	3.750	3.710	3.860	1,727,000	6,491,230	3.7587	3.667	3.648	3.667	3.628	3.775	1,765,955	3.6758	-1.32%
2024-08-26	3.800	3.800	3.830	3.730	3.970	2,847,000	10,822,005	3.8012	3.716	3.716	3.746	3.648	3.882	2,911,218	3.7173	-4.28%
2024-08-23	3.970	3.960	3.970	3.920	4.110	4,218,000	16,750,335	3.9712	3.882	3.873	3.882	3.834	4.019	4,313,143	3.8836	-1.00%
2024-08-22	4.010	4.000	4.010	3.840	4.120	4,448,000	17,625,646	3.9626	3.922	3.912	3.922	3.755	4.029	4,548,331	3.8752	4.16%
2024-08-21	3.850	3.850	3.900	3.720	4.020	6,575,000	25,382,980	3.8605	3.765	3.765	3.814	3.638	3.931	6,723,308	3.7754	1.05%
2024-08-20	3.810	3.760	3.810	3.730	4.060	4,685,000	17,823,540	3.8044	3.726	3.677	3.726	3.648	3.970	4,790,677	3.7205	-4.75%
2024-08-19	4.000	4.000	4.020	3.900	4.540	6,445,500	26,197,135	4.0644	3.912	3.912	3.931	3.814	4.440	6,590,887	3.9748	-6.76%
2024-08-16	4.290	4.270	4.290	4.250	4.430	1,247,000	5,379,995	4.3144	4.195	4.176	4.195	4.156	4.332	1,275,128	4.2192	-3.38%
2024-08-15	4.440	4.430	4.450	4.440	4.600	898,000	4,055,090	4.5157	4.342	4.332	4.352	4.342	4.499	918,256	4.4161	-1.33%
2024-08-14	4.500	4.500	4.520	4.470	4.660	981,000	4,443,935	4.5300	4.401	4.401	4.420	4.371	4.557	1,003,128	4.4301	-0.22%
2024-08-13	4.510	4.500	4.510	4.460	4.550	841,000	3,785,395	4.5011	4.411	4.401	4.411	4.362	4.450	859,970	4.4018	-1.96%
2024-08-12	4.600	4.580	4.600	4.580	4.630	276,000	1,270,380	4.6028	4.499	4.479	4.499	4.479	4.528	282,226	4.5013	1.77%
2024-08-09	4.520	4.500	4.520	4.490	4.580	352,000	1,600,480	4.5468	4.420	4.401	4.420	4.391	4.479	359,940	4.4465	0.44%
2024-08-08	4.500	4.500	4.530	4.500	4.570	256,500	1,160,600	4.5248	4.401	4.401	4.430	4.401	4.469	262,286	4.4249	-0.66%
2024-08-07	4.530	4.470	4.530	4.430	4.530	463,000	2,084,110	4.5013	4.430	4.371	4.430	4.332	4.430	473,444	4.4020	2.03%
2024-08-06	4.440	4.380	4.440	4.350	4.450	528,000	2,317,870	4.3899	4.342	4.283	4.342	4.254	4.352	539,910	4.2931	2.07%
2024-08-05	4.350	4.340	4.370	4.350	4.540	748,000	3,296,930	4.4077	4.254	4.244	4.274	4.254	4.440	764,872	4.3104	-4.19%
2024-08-02	4.540	4.520	4.540	4.500	4.690	356,661	1,624,229	4.5540	4.440	4.420	4.440	4.401	4.587	364,706	4.4535	-2.16%
2024-08-01	4.640	4.580	4.640	4.500	4.640	407,000	1,861,560	4.5739	4.538	4.479	4.538	4.401	4.538	416,180	4.4730	0.00%
2024-07-31	4.640	4.630	4.640	4.590	4.730	378,000	1,760,490	4.6574	4.538	4.528	4.538	4.489	4.626	386,526	4.5546	2.65%
2024-07-30	4.520	4.500	4.520	4.410	4.550	645,000	2,902,080	4.4993	4.420	4.401	4.420	4.313	4.450	659,549	4.4001	-0.66%
2024-07-29	4.550	4.500	4.550	4.500	4.550	171,000	772,230	4.5160	4.450	4.401	4.450	4.401	4.450	174,857	4.4163	1.56%
2024-07-26	4.480	4.430	4.480	4.370	4.520	642,000	2,841,840	4.4265	4.381	4.332	4.381	4.274	4.420	656,481	4.3289	0.22%
2024-07-25	4.470	4.400	4.470	4.390	4.500	1,248,000	5,520,270	4.4233	4.371	4.303	4.371	4.293	4.401	1,276,150	4.3257	-0.22%
2024-07-24	4.480	4.440	4.480	4.420	4.510	870,000	3,892,065	4.4736	4.381	4.342	4.381	4.323	4.411	889,624	4.3750	0.90%
2024-07-23	4.440	4.440	4.470	4.420	4.570	1,480,000	6,638,060	4.4852	4.342	4.342	4.371	4.323	4.469	1,513,383	4.3862	-1.33%
2024-07-22	4.500	4.450	4.510	4.300	4.540	992,000	4,360,800	4.3960	4.401	4.352	4.411	4.205	4.440	1,014,376	4.2990	0.22%
2024-07-19	4.490	4.450	4.510	4.370	4.670	2,017,586	9,036,817	4.4790	4.391	4.352	4.411	4.274	4.567	2,063,095	4.3802	-4.47%
2024-07-18	4.700	4.640	4.700	4.630	4.800	1,886,000	8,882,230	4.7096	4.596	4.538	4.596	4.528	4.694	1,928,541	4.6057	-0.21%
2024-07-17	4.710	4.710	4.730	4.700	4.900	1,005,000	4,788,180	4.7644	4.606	4.606	4.626	4.596	4.792	1,027,669	4.6593	-3.09%
2024-07-16	4.860	4.810	4.860	4.800	4.970	1,387,000	6,726,050	4.8494	4.753	4.704	4.753	4.694	4.860	1,418,286	4.7424	-2.80%
2024-07-15	5.000	4.960	5.000	4.930	5.090	566,000	2,816,610	4.9763	4.890	4.851	4.890	4.821	4.978	578,767	4.8666	-1.38%
2024-07-12	5.070	5.070	5.130	5.070	5.270	584,000	3,006,950	5.1489	4.958	4.958	5.017	4.958	5.154	597,173	5.0353	-1.36%
2024-07-11	5.140	5.110	5.140	5.080	5.250	589,530	3,019,942	5.1226	5.027	4.997	5.027	4.968	5.134	602,828	5.0096	3.42%
2024-07-10	4.970	4.950	4.970	4.910	5.180	1,431,988	7,125,740	4.9761	4.860	4.841	4.860	4.802	5.066	1,464,288	4.8663	-4.24%
2024-07-09	5.190	5.180	5.190	4.910	5.220	1,092,594	5,541,702	5.0721	5.076	5.066	5.076	4.802	5.105	1,117,239	4.9602	3.39%
2024-07-08	5.020	5.020	5.030	4.960	5.200	759,000	3,813,355	5.0242	4.909	4.909	4.919	4.851	5.085	776,120	4.9134	-1.57%
2024-07-05	5.100	5.090	5.100	5.000	5.130	674,000	3,406,370	5.0540	4.987	4.978	4.987	4.890	5.017	689,203	4.9425	-1.35%
2024-07-04	5.170	5.160	5.170	5.100	5.300	231,000	1,190,842	5.1552	5.056	5.046	5.056	4.987	5.183	236,211	5.0414	0.39%
2024-07-03	5.150	5.100	5.150	5.020	5.190	1,174,000	6,006,590	5.1163	5.036	4.987	5.036	4.909	5.076	1,200,481	5.0035	0.98%
2024-07-02	5.200	5.180	5.200	5.160	5.340	557,512	2,917,192	5.2325	4.987	4.968	4.987	4.949	5.122	581,266	5.0187	0.00%
2024-06-28	5.200	5.180	5.200	5.160	5.350	628,549	3,278,583	5.2161	4.987	4.968	4.987	4.949	5.131	655,329	5.0030	-0.57%
2024-06-27	5.230	5.170	5.230	5.100	5.420	1,808,573	9,399,476	5.1972	5.016	4.959	5.016	4.892	5.199	1,885,630	4.9848	-3.51%
2024-06-26	5.420	5.420	5.450	5.420	5.580	844,000	4,619,680	5.4736	5.199	5.199	5.227	5.199	5.352	879,960	5.2499	-1.99%
2024-06-25	5.530	5.510	5.530	5.500	5.710	350,000	1,947,200	5.5634	5.304	5.285	5.304	5.275	5.477	364,912	5.3361	0.18%
2024-06-24	5.520	5.520	5.570	5.470	5.800	687,000	3,806,080	5.5401	5.294	5.294	5.342	5.246	5.563	716,271	5.3137	-2.82%
2024-06-21	5.680	5.680	5.720	5.680	5.870	1,233,000	7,103,210	5.7609	5.448	5.448	5.486	5.448	5.630	1,285,534	5.5255	-3.73%
2024-06-20	5.900	5.860	5.900	5.870	6.090	1,211,000	7,231,580	5.9716	5.659	5.621	5.659	5.630	5.841	1,262,596	5.7275	0.68%
2024-06-19	5.860	5.860	5.900	5.700	5.930	589,000	3,434,140	5.8305	5.621	5.621	5.659	5.467	5.688	614,095	5.5922	1.91%
2024-06-18	5.750	5.700	5.750	5.620	5.780	1,378,000	7,867,340	5.7092	5.515	5.467	5.515	5.390	5.544	1,436,712	5.4759	-1.03%
2024-06-17	5.810	5.800	5.810	5.800	6.060	1,490,000	8,790,365	5.8996	5.573	5.563	5.573	5.563	5.812	1,553,484	5.6585	-4.44%
2024-06-14	6.080	6.050	6.080	6.000	6.110	495,000	2,992,730	6.0459	5.832	5.803	5.832	5.755	5.860	516,090	5.7989	-1.46%
2024-06-13	6.170	6.150	6.170	5.910	6.250	989,000	6,060,830	6.1282	5.918	5.899	5.918	5.668	5.995	1,031,138	5.8778	3.01%
2024-06-12	5.990	5.930	6.000	5.810	5.990	803,000	4,746,210	5.9106	5.745	5.688	5.755	5.573	5.745	837,213	5.6691	1.01%
2024-06-11	5.930	5.880	5.930	5.700	5.970	1,206,000	7,031,830	5.8307	5.688	5.640	5.688	5.467	5.726	1,257,383	5.5924	-0.84%
2024-06-07	5.980	5.950	5.980	5.920	6.200	2,022,000	12,230,890	6.0489	5.736	5.707	5.736	5.678	5.947	2,108,150	5.8017	-1.97%
2024-06-06	6.100	6.070	6.100	5.920	6.220	3,164,000	19,084,460	6.0318	5.851	5.822	5.851	5.678	5.966	3,298,807	5.7853	-1.77%
2024-06-05	6.210	6.190	6.210	6.050	6.360	7,095,131	44,287,068	6.2419	5.956	5.937	5.956	5.803	6.100	7,397,430	5.9868	1.64%
2024-06-04	6.110	6.050	6.110	5.790	6.190	7,186,000	43,600,330	6.0674	5.860	5.803	5.860	5.553	5.937	7,492,170	5.8195	4.62%
2024-06-03	5.840	5.840	5.870	5.330	5.950	4,861,000	27,993,930	5.7589	5.601	5.601	5.630	5.112	5.707	5,068,110	5.5235	9.16%
2024-05-31	5.350	5.350	5.360	5.160	5.420	4,220,000	22,523,010	5.3372	5.131	5.131	5.141	4.949	5.199	4,399,799	5.1191	4.49%
2024-05-30	5.120	5.100	5.140	5.020	5.170	1,435,377	7,336,569	5.1112	4.911	4.892	4.930	4.815	4.959	1,496,533	4.9024	0.39%
2024-05-29	5.100	5.100	5.140	4.980	5.180	3,436,000	17,567,185	5.1127	4.892	4.892	4.930	4.776	4.968	3,582,396	4.9038	2.00%
2024-05-28	5.000	4.950	5.000	4.820	5.150	2,313,000	11,581,640	5.0072	4.796	4.748	4.796	4.623	4.940	2,411,549	4.8026	2.25%
2024-05-27	4.890	4.880	4.920	4.740	5.030	2,093,000	10,231,260	4.8883	4.690	4.681	4.719	4.546	4.824	2,182,175	4.6886	2.09%
2024-05-24	4.790	4.790	4.860	4.690	4.850	855,000	4,075,550	4.7667	4.594	4.594	4.661	4.498	4.652	891,429	4.5719	-0.42%
2024-05-23	4.810	4.800	4.880	4.700	4.900	1,321,000	6,324,110	4.7874	4.613	4.604	4.681	4.508	4.700	1,377,283	4.5917	-2.63%
2024-05-22	4.940	4.900	4.940	4.800	4.950	488,000	2,380,080	4.8772	4.738	4.700	4.738	4.604	4.748	508,792	4.6779	2.92%
2024-05-21	4.800	4.790	4.840	4.760	5.130	1,360,000	6,642,250	4.8840	4.604	4.594	4.642	4.565	4.920	1,417,945	4.6844	-3.81%
2024-05-20	4.990	4.970	4.990	4.800	5.100	2,951,000	14,716,610	4.9870	4.786	4.767	4.786	4.604	4.892	3,076,732	4.7832	3.31%
2024-05-17	4.830	4.800	4.830	4.760	4.900	1,530,000	7,390,100	4.8301	4.633	4.604	4.633	4.565	4.700	1,595,188	4.6327	0.21%
2024-05-16	4.820	4.820	4.880	4.680	4.970	3,136,000	15,318,475	4.8847	4.623	4.623	4.681	4.489	4.767	3,269,614	4.6851	2.99%
2024-05-14	4.680	4.680	4.700	4.630	4.800	1,360,000	6,393,365	4.7010	4.489	4.489	4.508	4.441	4.604	1,417,945	4.5089	-0.64%
2024-05-13	4.710	4.710	4.730	4.700	4.850	1,080,427	5,164,791	4.7803	4.518	4.518	4.537	4.508	4.652	1,126,460	4.5850	-2.89%
2024-05-10	4.850	4.810	4.850	4.770	5.140	1,590,000	7,746,410	4.8720	4.652	4.613	4.652	4.575	4.930	1,657,744	4.6729	-3.00%
2024-05-09	5.000	4.970	5.000	4.860	5.030	1,213,000	6,027,130	4.9688	4.796	4.767	4.796	4.661	4.824	1,264,682	4.7657	3.09%
2024-05-08	4.850	4.830	4.850	4.830	5.000	930,000	4,544,700	4.8868	4.652	4.633	4.652	4.633	4.796	969,624	4.6871	-1.82%
2024-05-07	4.940	4.920	4.940	4.850	5.030	1,318,000	6,506,160	4.9364	4.738	4.719	4.738	4.652	4.824	1,374,155	4.7347	-3.14%
2024-05-06	5.100	5.040	5.100	5.000	5.100	2,381,000	12,115,643	5.0885	4.892	4.834	4.892	4.796	4.892	2,482,446	4.8805	1.39%
2024-05-03	5.030	5.030	5.050	5.030	5.220	617,000	3,156,340	5.1156	4.824	4.824	4.844	4.824	5.007	643,288	4.9066	0.00%
2024-05-02	5.030	5.030	5.090	4.990	5.150	422,427	2,144,920	5.0776	4.824	4.824	4.882	4.786	4.940	440,425	4.8701	0.60%
2024-04-30	5.000	5.000	5.030	4.900	5.070	632,000	3,161,260	5.0020	4.796	4.796	4.824	4.700	4.863	658,927	4.7976	-0.79%
2024-04-29	5.040	5.040	5.050	4.890	5.070	2,025,000	10,115,080	4.9951	4.834	4.834	4.844	4.690	4.863	2,111,278	4.7910	4.35%
2024-04-26	4.830	4.830	4.870	4.550	4.900	1,512,000	7,232,550	4.7834	4.633	4.633	4.671	4.364	4.700	1,576,421	4.5880	7.10%
2024-04-25	4.510	4.510	4.540	4.400	4.540	987,000	4,427,090	4.4854	4.326	4.326	4.354	4.220	4.354	1,029,053	4.3021	2.04%
2024-04-24	4.420	4.420	4.490	4.210	4.490	1,259,000	5,435,560	4.3174	4.239	4.239	4.307	4.038	4.307	1,312,642	4.1409	2.08%
2024-04-23	4.330	4.330	4.350	4.230	4.330	1,985,000	8,445,880	4.2549	4.153	4.153	4.172	4.057	4.153	2,069,574	4.0810	0.00%
2024-04-22	4.330	4.320	4.330	4.210	4.340	813,000	3,482,010	4.2829	4.153	4.143	4.153	4.038	4.163	847,639	4.1079	2.36%
2024-04-19	4.230	4.210	4.230	4.120	4.320	319,000	1,343,148	4.2105	4.057	4.038	4.057	3.952	4.143	332,591	4.0384	-1.17%
2024-04-18	4.280	4.230	4.280	4.230	4.330	322,000	1,385,100	4.3016	4.105	4.057	4.105	4.057	4.153	335,719	4.1258	0.71%
2024-04-17	4.250	4.250	4.290	4.180	4.320	364,000	1,547,090	4.2502	4.076	4.076	4.115	4.009	4.143	379,509	4.0766	1.67%
2024-04-16	4.180	4.180	4.250	4.150	4.250	393,000	1,653,850	4.2083	4.009	4.009	4.076	3.980	4.076	409,744	4.0363	-2.56%
2024-04-15	4.290	4.260	4.340	4.200	4.340	769,000	3,274,150	4.2577	4.115	4.086	4.163	4.028	4.163	801,764	4.0837	0.23%
2024-04-12	4.280	4.270	4.280	4.200	4.390	2,853,000	12,365,810	4.3343	4.105	4.096	4.105	4.028	4.211	2,974,556	4.1572	-2.73%
2024-04-11	4.400	4.400	4.510	4.300	4.540	1,994,000	8,755,020	4.3907	4.220	4.220	4.326	4.124	4.354	2,078,957	4.2113	-2.65%
2024-04-10	4.520	4.520	4.600	4.420	4.580	2,135,000	9,566,210	4.4807	4.335	4.335	4.412	4.239	4.393	2,225,965	4.2976	-0.66%
2024-04-09	4.550	4.520	4.550	4.520	4.810	5,161,000	23,896,100	4.6301	4.364	4.335	4.364	4.335	4.613	5,380,892	4.4409	-1.09%
2024-04-08	4.600	4.570	4.720	4.520	4.610	2,899,000	13,310,220	4.5913	4.412	4.383	4.527	4.335	4.422	3,022,516	4.4037	1.10%
2024-04-05	4.550	4.550	4.570	4.430	4.750	1,077,000	4,977,870	4.6220	4.364	4.364	4.383	4.249	4.556	1,122,887	4.4331	0.66%
2024-04-03	4.520	4.520	4.610	4.370	4.700	1,428,000	6,426,590	4.5004	4.335	4.335	4.422	4.191	4.508	1,488,842	4.3165	1.57%
2024-04-02	4.450	4.400	4.450	3.980	4.810	7,166,000	30,416,205	4.2445	4.268	4.220	4.268	3.817	4.613	7,471,318	4.0711	-7.29%
2024-03-28	4.800	4.750	4.800	4.710	4.910	2,005,000	9,632,820	4.8044	4.604	4.556	4.604	4.518	4.709	2,090,426	4.6081	2.78%
2024-03-27	4.670	4.660	4.670	4.620	4.830	980,000	4,580,870	4.6744	4.479	4.470	4.479	4.431	4.633	1,021,754	4.4833	0.65%
2024-03-26	4.640	4.640	4.730	4.520	4.660	1,001,000	4,589,370	4.5848	4.450	4.450	4.537	4.335	4.470	1,043,649	4.3974	-0.85%
2024-03-25	4.680	4.680	4.710	4.680	4.790	490,000	2,320,940	4.7366	4.489	4.489	4.518	4.489	4.594	510,877	4.5430	1.96%
2024-03-22	4.590	4.570	4.590	4.530	4.890	819,000	3,815,100	4.6582	4.402	4.383	4.402	4.345	4.690	853,895	4.4679	-5.94%
2024-03-21	4.880	4.880	4.920	4.800	4.980	1,152,000	5,660,720	4.9138	4.681	4.681	4.719	4.604	4.776	1,201,083	4.7130	1.67%
2024-03-20	4.800	4.800	4.870	4.780	4.870	620,000	2,992,980	4.8274	4.604	4.604	4.671	4.585	4.671	646,416	4.6301	3.00%
2024-03-19	4.660	4.660	4.770	4.650	4.890	820,000	3,895,730	4.7509	4.470	4.470	4.575	4.460	4.690	854,937	4.5567	-2.92%
2024-03-18	4.800	4.800	4.850	4.750	4.870	1,025,451	4,938,121	4.8156	4.604	4.604	4.652	4.556	4.671	1,069,142	4.6188	-0.83%
2024-03-15	4.840	4.840	4.850	4.740	4.990	1,846,000	8,925,580	4.8351	4.642	4.642	4.652	4.546	4.786	1,924,652	4.6375	-3.59%
2024-03-14	5.020	5.020	5.040	4.850	5.270	1,300,000	6,500,570	5.0004	4.815	4.815	4.834	4.652	5.055	1,355,388	4.7961	-0.59%
2024-03-13	5.050	5.050	5.060	5.040	5.320	584,000	3,004,040	5.1439	4.844	4.844	4.853	4.834	5.103	608,882	4.9337	-2.32%
2024-03-12	5.170	5.100	5.170	5.010	5.210	1,102,465	5,642,360	5.1179	4.959	4.892	4.959	4.805	4.997	1,149,437	4.9088	3.40%
2024-03-11	5.000	4.970	5.000	4.960	5.110	632,000	3,175,450	5.0244	4.796	4.767	4.796	4.757	4.901	658,927	4.8191	-0.99%
2024-03-08	5.050	5.050	5.090	4.970	5.140	784,000	3,957,390	5.0477	4.844	4.844	4.882	4.767	4.930	817,404	4.8414	1.61%
2024-03-07	4.970	4.950	4.970	4.940	5.190	1,335,000	6,740,001	5.0487	4.767	4.748	4.767	4.738	4.978	1,391,880	4.8424	-2.93%
2024-03-06	5.120	5.110	5.160	4.910	5.190	596,000	3,039,710	5.1002	4.911	4.901	4.949	4.709	4.978	621,393	4.8918	2.81%
2024-03-05	4.980	4.900	4.990	4.880	5.130	1,059,000	5,339,860	5.0424	4.776	4.700	4.786	4.681	4.920	1,104,120	4.8363	-3.68%
2024-03-04	5.170	5.130	5.170	4.880	5.430	3,544,000	17,977,987	5.0728	4.959	4.920	4.959	4.681	5.208	3,694,997	4.8655	5.94%
2024-03-01	4.880	4.900	4.920	4.620	5.010	665,000	3,221,800	4.8448	4.681	4.700	4.719	4.431	4.805	693,333	4.6468	2.95%
2024-02-29	4.740	4.630	4.750	4.600	4.760	546,000	2,570,940	4.7087	4.546	4.441	4.556	4.412	4.565	569,263	4.5163	2.16%
2024-02-28	4.640	4.640	4.680	4.610	4.960	1,098,000	5,212,320	4.7471	4.450	4.450	4.489	4.422	4.757	1,144,782	4.5531	-4.92%
2024-02-27	4.880	4.870	4.880	4.710	4.890	342,000	1,641,640	4.8001	4.681	4.671	4.681	4.518	4.690	356,571	4.6040	3.39%
2024-02-26	4.720	4.720	4.760	4.620	4.850	726,000	3,469,200	4.7785	4.527	4.527	4.565	4.431	4.652	756,932	4.5832	2.39%
2024-02-23	4.610	4.610	4.650	4.520	4.630	457,000	2,099,215	4.5935	4.422	4.422	4.460	4.335	4.441	476,471	4.4058	1.99%
2024-02-22	4.520	4.520	4.570	4.360	4.570	566,000	2,528,950	4.4681	4.335	4.335	4.383	4.182	4.383	590,115	4.2855	2.49%
2024-02-21	4.410	4.410	4.450	4.380	4.560	1,163,000	5,207,200	4.4774	4.230	4.230	4.268	4.201	4.374	1,212,551	4.2944	-0.90%
2024-02-20	4.450	4.440	4.450	4.280	4.500	800,000	3,490,110	4.3626	4.268	4.259	4.268	4.105	4.316	834,085	4.1844	3.49%
2024-02-19	4.300	4.260	4.300	4.200	4.400	596,000	2,554,400	4.2859	4.124	4.086	4.124	4.028	4.220	621,393	4.1108	-0.46%
2024-02-16	4.320	4.320	4.350	3.800	4.490	1,690,000	7,191,660	4.2554	4.143	4.143	4.172	3.645	4.307	1,762,005	4.0815	12.79%
2024-02-15	3.830	3.830	3.890	3.730	3.930	516,000	1,981,471	3.8401	3.673	3.673	3.731	3.578	3.769	537,985	3.6831	-0.26%
2024-02-14	3.840	3.840	3.850	3.540	3.900	784,000	2,911,790	3.7140	3.683	3.683	3.693	3.395	3.741	817,404	3.5622	0.52%
2024-02-09	3.820	3.950	3.970	3.780	3.950	433,000	1,667,980	3.8521	3.664	3.789	3.808	3.626	3.789	451,449	3.6947	-5.21%
2024-02-08	4.030	4.030	4.050	3.730	4.040	1,182,000	4,633,950	3.9204	3.865	3.865	3.884	3.578	3.875	1,232,361	3.7602	7.18%
2024-02-07	3.760	3.760	3.800	3.760	4.040	1,008,000	3,902,495	3.8715	3.606	3.606	3.645	3.606	3.875	1,050,947	3.7133	0.80%
2024-02-06	3.730	3.700	3.730	3.580	3.990	4,091,000	15,258,455	3.7298	3.578	3.549	3.578	3.434	3.827	4,265,303	3.5773	2.75%
2024-02-05	3.630	3.630	3.670	3.600	3.890	1,224,000	4,525,497	3.6973	3.482	3.482	3.520	3.453	3.731	1,276,150	3.5462	-4.47%
2024-02-02	3.800	3.800	3.870	3.780	4.200	1,016,000	3,942,430	3.8803	3.645	3.645	3.712	3.626	4.028	1,059,288	3.7218	-4.52%
2024-02-01	3.980	3.980	4.000	3.860	4.030	848,000	3,349,940	3.9504	3.817	3.817	3.837	3.702	3.865	884,130	3.7890	1.27%
2024-01-31	3.930	3.860	3.930	3.860	4.050	1,205,600	4,744,104	3.9351	3.769	3.702	3.769	3.702	3.884	1,256,966	3.7742	-2.00%
2024-01-30	4.010	4.010	4.050	3.980	4.200	1,980,000	8,080,640	4.0811	3.846	3.846	3.884	3.817	4.028	2,064,361	3.9144	-6.96%
2024-01-29	4.310	4.190	4.320	4.180	4.490	467,000	2,023,350	4.3327	4.134	4.019	4.143	4.009	4.307	486,897	4.1556	0.00%
2024-01-26	4.310	4.310	4.400	4.250	4.640	3,921,000	17,425,990	4.4443	4.134	4.134	4.220	4.076	4.450	4,088,060	4.2627	-6.30%
2024-01-25	4.600	4.560	4.600	4.240	4.600	3,517,000	15,722,480	4.4704	4.412	4.374	4.412	4.067	4.412	3,666,847	4.2877	4.78%
2024-01-24	4.390	4.390	4.430	4.130	4.450	2,461,000	10,576,935	4.2978	4.211	4.211	4.249	3.961	4.268	2,565,855	4.1222	3.29%
2024-01-23	4.250	4.240	4.250	3.950	4.270	3,734,000	15,350,490	4.1110	4.076	4.067	4.076	3.789	4.096	3,893,093	3.9430	3.66%
2024-01-22	4.100	4.100	4.150	3.920	4.360	2,947,000	12,032,320	4.0829	3.932	3.932	3.980	3.760	4.182	3,072,561	3.9161	-5.96%
2024-01-19	4.360	4.360	4.450	4.300	4.680	2,629,600	11,650,688	4.4306	4.182	4.182	4.268	4.124	4.489	2,741,638	4.2495	-6.84%
2024-01-18	4.680	4.680	4.690	4.500	4.700	1,513,000	6,922,100	4.5751	4.489	4.489	4.498	4.316	4.508	1,577,464	4.3881	-0.43%
2024-01-17	4.700	4.690	4.740	4.650	4.830	1,423,000	6,729,420	4.7290	4.508	4.498	4.546	4.460	4.633	1,483,629	4.5358	-2.08%
2024-01-16	4.800	4.800	4.850	4.660	5.010	1,792,000	8,540,280	4.7658	4.604	4.604	4.652	4.470	4.805	1,868,351	4.5710	-3.81%
2024-01-15	4.990	4.980	4.990	4.980	5.140	659,000	3,331,250	5.0550	4.786	4.776	4.786	4.776	4.930	687,078	4.8484	-2.35%
2024-01-12	5.110	5.110	5.140	5.000	5.290	2,310,000	11,837,600	5.1245	4.901	4.901	4.930	4.796	5.074	2,408,421	4.9151	-2.67%
2024-01-11	5.250	5.220	5.250	4.750	5.330	3,992,000	20,559,965	5.1503	5.035	5.007	5.035	4.556	5.112	4,162,085	4.9398	8.02%
2024-01-10	4.860	4.770	4.860	4.670	5.070	7,335,000	35,516,630	4.8421	4.661	4.575	4.661	4.479	4.863	7,647,519	4.6442	2.97%
2024-01-09	4.720	4.700	4.730	4.610	4.840	1,314,000	6,252,215	4.7582	4.527	4.508	4.537	4.422	4.642	1,369,985	4.5637	-0.21%
2024-01-08	4.730	4.730	4.750	4.660	5.000	2,606,000	12,383,670	4.7520	4.537	4.537	4.556	4.470	4.796	2,717,033	4.5578	-4.64%
2024-01-05	4.960	4.960	4.990	4.930	5.120	1,872,000	9,398,970	5.0208	4.757	4.757	4.786	4.729	4.911	1,951,759	4.8156	-3.31%
2024-01-04	5.130	5.130	5.150	5.130	5.220	555,000	2,857,636	5.1489	4.920	4.920	4.940	4.920	5.007	578,647	4.9385	-1.35%
2024-01-03	5.200	5.160	5.200	5.130	5.290	994,000	5,162,560	5.1937	4.987	4.949	4.987	4.920	5.074	1,036,351	4.9815	-1.52%
2024-01-02	5.280	5.270	5.300	5.230	5.500	1,092,000	5,783,140	5.2959	5.064	5.055	5.083	5.016	5.275	1,138,526	5.0795	-4.00%
2023-12-29	5.500	5.490	5.500	5.400	5.590	692,000	3,773,430	5.4529	5.275	5.266	5.275	5.179	5.362	721,484	5.2301	0.00%
2023-12-28	5.500	5.450	5.500	5.260	5.550	1,751,000	9,441,130	5.3919	5.275	5.227	5.275	5.045	5.323	1,825,604	5.1715	2.61%
2023-12-27	5.360	5.310	5.360	5.300	5.440	1,677,000	9,018,480	5.3777	5.141	5.093	5.141	5.083	5.218	1,748,451	5.1580	-0.37%
2023-12-22	5.380	5.380	5.400	5.310	5.520	1,253,000	6,769,585	5.4027	5.160	5.160	5.179	5.093	5.294	1,306,386	5.1819	-1.82%
2023-12-21	5.480	5.480	5.500	5.450	5.590	739,000	4,074,999	5.5142	5.256	5.256	5.275	5.227	5.362	770,486	5.2889	-2.14%
2023-12-20	5.600	5.580	5.600	5.550	5.820	563,000	3,158,140	5.6095	5.371	5.352	5.371	5.323	5.582	586,987	5.3803	0.18%
2023-12-19	5.590	5.590	5.600	5.510	5.730	866,000	4,840,880	5.5899	5.362	5.362	5.371	5.285	5.496	902,897	5.3615	-2.10%
2023-12-18	5.710	5.710	5.760	5.600	5.960	675,500	3,862,677	5.7182	5.477	5.477	5.525	5.371	5.716	704,281	5.4846	-3.71%
2023-12-15	5.930	5.860	5.930	5.560	5.990	1,630,000	9,598,967	5.8889	5.688	5.621	5.688	5.333	5.745	1,699,449	5.6483	4.59%
2023-12-14	5.670	5.640	5.730	5.600	5.840	828,000	4,712,680	5.6916	5.438	5.410	5.496	5.371	5.601	863,278	5.4591	1.80%
2023-12-13	5.570	5.560	5.570	5.550	5.770	611,000	3,433,530	5.6195	5.342	5.333	5.342	5.323	5.534	637,033	5.3899	-2.96%
2023-12-12	5.740	5.730	5.760	5.600	5.760	360,000	2,044,100	5.6781	5.505	5.496	5.525	5.371	5.525	375,338	5.4460	0.35%
2023-12-11	5.720	5.700	5.720	5.610	5.780	425,000	2,419,300	5.6925	5.486	5.467	5.486	5.381	5.544	443,108	5.4598	0.18%
2023-12-08	5.710	5.710	5.720	5.600	6.060	1,299,500	7,553,505	5.8126	5.477	5.477	5.486	5.371	5.812	1,354,867	5.5751	-4.99%
2023-12-07	6.010	6.010	6.080	5.960	6.170	687,000	4,121,170	5.9988	5.764	5.764	5.832	5.716	5.918	716,271	5.7536	-1.80%
2023-12-06	6.120	6.090	6.120	6.060	6.240	324,999	1,998,883	6.1504	5.870	5.841	5.870	5.812	5.985	338,846	5.8991	0.33%
2023-12-05	6.100	6.050	6.100	5.970	6.200	578,000	3,509,200	6.0713	5.851	5.803	5.851	5.726	5.947	602,627	5.8232	0.00%
2023-12-04	6.100	6.060	6.100	5.980	6.170	1,048,500	6,456,704	6.1580	5.851	5.812	5.851	5.736	5.918	1,093,173	5.9064	-1.93%
2023-12-01	6.220	6.170	6.220	5.980	6.380	1,467,000	9,022,736	6.1505	5.966	5.918	5.966	5.736	6.119	1,529,504	5.8991	2.81%
2023-11-30	6.050	6.030	6.070	5.980	6.120	917,000	5,614,574	6.1228	5.803	5.784	5.822	5.736	5.870	956,070	5.8726	-0.98%
2023-11-29	6.110	6.110	6.200	6.010	6.450	1,336,000	8,278,458	6.1965	5.860	5.860	5.947	5.764	6.186	1,392,922	5.9432	-1.77%
2023-11-28	6.220	6.220	6.290	5.980	6.270	375,000	2,311,030	6.1627	5.966	5.966	6.033	5.736	6.014	390,977	5.9109	3.84%
2023-11-27	5.990	5.990	6.000	5.990	6.200	2,232,000	13,163,211	5.8975	5.745	5.745	5.755	5.745	5.947	2,327,098	5.6565	-1.64%
2023-11-24	6.090	6.090	6.160	5.990	6.240	924,000	5,720,045	6.1905	5.841	5.841	5.908	5.745	5.985	963,368	5.9375	-2.56%
2023-11-23	6.250	6.250	6.350	6.080	6.350	1,295,000	8,148,250	6.2921	5.995	5.995	6.091	5.832	6.091	1,350,175	6.0350	2.46%
2023-11-22	6.100	6.100	6.120	6.060	6.210	319,000	1,952,680	6.1213	5.851	5.851	5.870	5.812	5.956	332,591	5.8711	-1.13%
2023-11-21	6.170	6.100	6.170	6.060	6.400	943,000	5,801,583	6.1523	5.918	5.851	5.918	5.812	6.138	983,178	5.9008	1.15%
2023-11-20	6.100	6.100	6.160	5.960	6.180	401,000	2,433,828	6.0694	5.851	5.851	5.908	5.716	5.927	418,085	5.8214	1.33%
2023-11-17	6.020	6.020	6.050	6.020	6.250	313,000	1,918,090	6.1281	5.774	5.774	5.803	5.774	5.995	326,336	5.8777	-3.68%
2023-11-16	6.250	6.250	6.330	6.060	6.330	845,000	5,298,390	6.2703	5.995	5.995	6.071	5.812	6.071	881,003	6.0140	-1.26%
2023-11-15	6.330	6.330	6.350	6.160	6.460	1,001,000	6,290,740	6.2845	6.071	6.071	6.091	5.908	6.196	1,043,649	6.0276	1.12%
2023-11-14	6.260	6.240	6.280	6.120	6.300	476,000	2,963,306	6.2254	6.004	5.985	6.023	5.870	6.043	496,281	5.9710	2.79%
2023-11-13	6.090	6.090	6.180	6.010	6.220	325,000	1,987,137	6.1143	5.841	5.841	5.927	5.764	5.966	338,847	5.8644	0.66%
2023-11-10	6.050	6.050	6.070	5.950	6.220	844,000	5,106,320	6.0501	5.803	5.803	5.822	5.707	5.966	879,960	5.8029	-2.89%
2023-11-09	6.230	6.210	6.310	6.080	6.450	1,186,000	7,473,068	6.3011	5.975	5.956	6.052	5.832	6.186	1,236,531	6.0436	-2.66%
2023-11-08	6.400	6.390	6.400	6.350	6.550	495,000	3,178,310	6.4208	6.138	6.129	6.138	6.091	6.282	516,090	6.1584	-0.16%
2023-11-07	6.410	6.410	6.450	6.360	6.530	1,468,000	9,539,457	6.4983	6.148	6.148	6.186	6.100	6.263	1,530,546	6.2327	-0.31%
2023-11-06	6.430	6.430	6.540	6.430	6.770	1,178,000	7,825,430	6.6430	6.167	6.167	6.273	6.167	6.493	1,228,190	6.3715	-3.16%
2023-11-03	6.640	6.640	6.710	6.610	6.880	1,126,000	7,589,320	6.7401	6.369	6.369	6.436	6.340	6.599	1,173,975	6.4646	-1.19%
2023-11-02	6.720	6.700	6.720	6.300	6.740	1,147,000	7,471,860	6.5143	6.445	6.426	6.445	6.043	6.465	1,195,870	6.2481	6.84%
2023-11-01	6.290	6.290	6.360	6.030	6.430	722,000	4,544,083	6.2937	6.033	6.033	6.100	5.784	6.167	752,762	6.0365	2.61%
2023-10-31	6.130	6.130	6.180	6.130	6.430	1,307,000	8,169,910	6.2509	5.879	5.879	5.927	5.879	6.167	1,362,687	5.9954	-4.22%
2023-10-30	6.400	6.400	6.420	6.080	6.480	2,223,000	14,146,980	6.3639	6.138	6.138	6.158	5.832	6.215	2,317,714	6.1038	6.84%
2023-10-27	5.990	5.990	6.010	5.630	6.040	1,646,500	9,760,970	5.9283	5.745	5.745	5.764	5.400	5.793	1,716,652	5.6861	6.39%
2023-10-26	5.630	5.630	5.680	5.540	5.860	1,362,000	7,738,780	5.6819	5.400	5.400	5.448	5.314	5.621	1,420,030	5.4497	2.36%
2023-10-25	5.500	5.500	5.620	5.460	5.740	1,434,000	7,964,780	5.5542	5.275	5.275	5.390	5.237	5.505	1,495,098	5.3273	2.42%
2023-10-24	5.370	5.370	5.400	5.010	5.620	1,952,000	10,474,405	5.3660	5.151	5.151	5.179	4.805	5.390	2,035,168	5.1467	3.27%
2023-10-20	5.200	5.160	5.200	5.000	5.300	918,000	4,759,330	5.1845	4.987	4.949	4.987	4.796	5.083	957,113	4.9726	2.16%
2023-10-19	5.090	5.090	5.120	4.930	5.120	937,000	4,716,430	5.0335	4.882	4.882	4.911	4.729	4.911	976,922	4.8278	-0.59%
2023-10-18	5.120	5.120	5.150	5.110	5.340	840,300	4,348,744	5.1752	4.911	4.911	4.940	4.901	5.122	876,102	4.9637	-4.48%
2023-10-17	5.360	5.350	5.380	5.360	5.540	707,000	3,835,991	5.4257	5.141	5.131	5.160	5.141	5.314	737,123	5.2040	-0.56%
2023-10-16	5.390	5.390	5.400	5.360	5.450	1,056,000	5,700,172	5.3979	5.170	5.170	5.179	5.141	5.227	1,100,992	5.1773	-1.10%
2023-10-13	5.450	5.450	5.460	5.330	5.580	794,000	4,327,590	5.4504	5.227	5.227	5.237	5.112	5.352	827,830	5.2276	-2.33%
2023-10-12	5.580	5.580	5.620	5.430	5.700	1,284,700	7,113,359	5.5370	5.352	5.352	5.390	5.208	5.467	1,339,437	5.3107	3.14%
2023-10-11	5.410	5.410	5.440	5.290	5.600	1,462,601	7,935,767	5.4258	5.189	5.189	5.218	5.074	5.371	1,524,917	5.2041	-0.37%
2023-10-10	5.430	5.420	5.430	5.420	5.650	428,000	2,346,230	5.4818	5.208	5.199	5.208	5.199	5.419	446,236	5.2578	-3.04%
2023-10-09	5.600	5.560	5.590	5.450	5.650	111,000	619,340	5.5796	5.371	5.333	5.362	5.227	5.419	115,729	5.3516	2.94%
2023-10-06	5.440	5.440	5.480	5.260	5.560	472,686	2,591,503	5.4825	5.218	5.218	5.256	5.045	5.333	492,826	5.2585	1.49%
2023-10-05	5.360	5.360	5.390	5.270	5.420	503,000	2,692,560	5.3530	5.141	5.141	5.170	5.055	5.199	524,431	5.1342	-1.29%
2023-10-04	5.430	5.400	5.450	5.350	5.570	63,120	342,239	5.4220	5.208	5.179	5.227	5.131	5.342	65,809	5.2005	-2.51%
2023-10-03	5.570	5.570	5.590	5.450	5.730	285,000	1,583,866	5.5574	5.342	5.342	5.362	5.227	5.496	297,143	5.3303	-2.79%
2023-09-29	5.730	5.730	5.740	5.500	5.800	257,000	1,455,760	5.6644	5.496	5.496	5.505	5.275	5.563	267,950	5.4330	6.51%
2023-09-28	5.380	5.380	5.490	5.250	5.580	1,033,000	5,562,825	5.3851	5.160	5.160	5.266	5.035	5.352	1,077,013	5.1651	-3.93%
2023-09-27	5.600	5.600	5.630	5.530	5.680	382,000	2,138,820	5.5990	5.371	5.371	5.400	5.304	5.448	398,276	5.3702	-0.71%
2023-09-26	5.640	5.640	5.720	5.630	5.750	370,000	2,096,190	5.6654	5.410	5.410	5.486	5.400	5.515	385,764	5.4339	-2.08%
2023-09-25	5.760	5.760	5.880	5.630	5.900	604,000	3,453,630	5.7179	5.525	5.525	5.640	5.400	5.659	629,734	5.4843	-2.37%
2023-09-22	5.900	5.900	5.930	5.600	6.200	903,000	5,177,680	5.7339	5.659	5.659	5.688	5.371	5.947	941,474	5.4995	2.43%
2023-09-21	5.760	5.730	5.760	5.710	5.960	878,000	5,121,916	5.8336	5.525	5.496	5.525	5.477	5.716	915,409	5.5952	-2.37%
2023-09-20	5.900	5.860	5.890	5.800	5.900	147,000	861,340	5.8595	5.659	5.621	5.649	5.563	5.659	153,263	5.6200	-0.67%
2023-09-19	5.940	5.940	5.990	5.840	5.980	122,000	719,630	5.8986	5.697	5.697	5.745	5.601	5.736	127,198	5.6576	0.00%
2023-09-18	5.940	5.940	5.990	5.860	6.000	541,000	3,219,404	5.9508	5.697	5.697	5.745	5.621	5.755	564,050	5.7077	-0.17%
2023-09-15	5.950	5.890	5.950	5.800	5.990	423,000	2,495,930	5.9005	5.707	5.649	5.707	5.563	5.745	441,023	5.6594	0.00%
2023-09-14	5.950	5.950	5.970	5.800	6.000	410,000	2,418,750	5.8994	5.707	5.707	5.726	5.563	5.755	427,469	5.6583	-0.83%
2023-09-13	6.000	6.000	6.150	5.920	6.030	261,000	1,561,495	5.9827	5.755	5.755	5.899	5.678	5.784	272,120	5.7383	-0.33%
2023-09-12	6.020	5.990	6.060	5.900	6.130	1,884,000	11,352,672	6.0258	5.774	5.745	5.812	5.659	5.879	1,964,271	5.7796	-0.66%
2023-09-11	6.060	6.060	6.080	6.000	6.180	565,000	3,428,135	6.0675	5.812	5.812	5.832	5.755	5.927	589,073	5.8195	-2.57%
2023-09-07	6.220	6.220	6.260	6.080	6.300	640,000	3,940,580	6.1572	5.966	5.966	6.004	5.832	6.043	667,268	5.9055	-2.05%
2023-09-06	6.350	6.350	6.380	6.000	6.410	3,172,000	19,625,177	6.1870	6.091	6.091	6.119	5.755	6.148	3,307,148	5.9342	4.27%
2023-09-05	6.090	6.070	6.130	6.020	6.300	384,680	2,365,395	6.1490	5.841	5.822	5.879	5.774	6.043	401,070	5.8977	-3.18%
2023-09-04	6.290	6.270	6.290	6.100	6.480	1,087,000	6,878,787	6.3282	6.033	6.014	6.033	5.851	6.215	1,133,313	6.0696	5.36%
2023-08-31	5.970	5.960	6.030	5.880	6.300	1,302,000	7,925,800	6.0874	5.726	5.716	5.784	5.640	6.043	1,357,474	5.8386	-2.77%
2023-08-30	6.140	6.140	6.200	6.100	6.480	3,128,000	19,530,619	6.2438	5.889	5.889	5.947	5.851	6.215	3,261,273	5.9886	0.16%
2023-08-29	6.130	6.130	6.150	5.900	6.190	1,863,000	11,408,721	6.1238	5.879	5.879	5.899	5.659	5.937	1,942,376	5.8736	3.90%
2023-08-28	5.900	5.880	5.900	5.840	6.050	1,726,000	10,267,600	5.9488	5.659	5.640	5.659	5.601	5.803	1,799,539	5.7057	3.33%
2023-08-25	5.710	5.710	5.760	5.480	5.810	537,000	3,079,690	5.7350	5.477	5.477	5.525	5.256	5.573	559,880	5.5006	0.53%
2023-08-24	5.680	5.670	5.680	5.330	5.770	898,000	5,070,830	5.6468	5.448	5.438	5.448	5.112	5.534	936,261	5.4160	4.03%
2023-08-23	5.460	5.460	5.480	5.250	5.650	1,482,000	8,146,660	5.4971	5.237	5.237	5.256	5.035	5.419	1,545,143	5.2724	4.20%
2023-08-22	5.240	5.200	5.240	5.120	5.360	947,000	4,940,175	5.2167	5.026	4.987	5.026	4.911	5.141	987,348	5.0035	0.00%
2023-08-21	5.240	5.240	5.260	5.200	5.330	1,435,000	7,558,200	5.2670	5.026	5.026	5.045	4.987	5.112	1,496,140	5.0518	-2.96%
2023-08-18	5.400	5.330	5.400	5.230	5.510	2,564,000	13,750,584	5.3629	5.179	5.112	5.179	5.016	5.285	2,673,243	5.1438	-1.82%
2023-08-17	5.500	5.490	5.500	5.300	5.500	1,884,000	10,218,420	5.4238	5.275	5.266	5.275	5.083	5.275	1,964,271	5.2021	-0.18%
2023-08-16	5.510	5.510	5.520	5.470	5.670	1,330,000	7,377,458	5.5470	5.285	5.285	5.294	5.246	5.438	1,386,667	5.3203	-4.17%
2023-08-15	5.750	5.740	5.750	5.700	5.810	751,000	4,333,914	5.7709	5.515	5.505	5.515	5.467	5.573	782,997	5.5350	-0.69%
2023-08-14	5.790	5.790	5.840	5.690	5.810	911,000	5,239,620	5.7515	5.553	5.553	5.601	5.457	5.573	949,815	5.5165	-2.20%
2023-08-11	5.920	5.900	5.920	5.790	5.950	709,000	4,153,560	5.8583	5.678	5.659	5.678	5.553	5.707	739,208	5.6189	-1.00%
2023-08-10	5.980	5.970	5.980	5.900	6.060	748,000	4,484,635	5.9955	5.736	5.726	5.736	5.659	5.812	779,870	5.7505	-0.50%
2023-08-09	6.010	6.010	6.080	5.910	6.040	379,000	2,265,060	5.9764	5.764	5.764	5.832	5.668	5.793	395,148	5.7322	-0.33%
2023-08-08	6.030	6.000	6.030	5.860	6.120	1,130,000	6,797,850	6.0158	5.784	5.755	5.784	5.621	5.870	1,178,145	5.7700	-1.47%
2023-08-07	6.120	6.120	6.160	5.990	6.190	1,117,000	6,768,450	6.0595	5.870	5.870	5.908	5.745	5.937	1,164,591	5.8119	-1.77%
2023-08-04	6.230	6.220	6.290	6.100	6.470	2,136,921	13,507,449	6.3210	5.975	5.966	6.033	5.851	6.206	2,227,968	6.0627	2.98%
2023-08-03	6.050	5.980	6.050	5.850	6.070	1,235,000	7,357,520	5.9575	5.803	5.736	5.803	5.611	5.822	1,287,619	5.7141	2.02%
2023-08-02	5.930	5.910	5.930	5.880	6.180	1,338,000	8,048,827	6.0156	5.688	5.668	5.688	5.640	5.927	1,395,008	5.7697	-1.17%
2023-08-01	6.000	6.000	6.010	5.900	6.140	817,000	4,905,924	6.0048	5.755	5.755	5.764	5.659	5.889	851,810	5.7594	-1.96%
2023-07-31	6.120	6.110	6.120	6.020	6.350	1,943,000	12,096,240	6.2255	5.870	5.860	5.870	5.774	6.091	2,025,784	5.9711	0.49%
2023-07-28	6.090	6.090	6.160	5.670	6.250	2,089,000	12,760,080	6.1082	5.841	5.841	5.908	5.438	5.995	2,178,005	5.8586	1.84%
2023-07-27	5.980	5.980	5.990	5.550	6.240	2,554,000	15,084,177	5.9061	5.736	5.736	5.745	5.323	5.985	2,662,817	5.6647	1.36%
2023-07-26	5.900	5.860	5.900	5.570	5.960	2,239,000	13,081,802	5.8427	5.659	5.621	5.659	5.342	5.716	2,334,396	5.6039	3.15%
2023-07-25	5.720	5.720	5.790	5.490	5.850	1,411,000	8,022,070	5.6854	5.486	5.486	5.553	5.266	5.611	1,471,118	5.4530	6.12%
2023-07-24	5.390	5.390	5.400	5.210	5.610	2,400,000	12,941,783	5.3924	5.170	5.170	5.179	4.997	5.381	2,502,256	5.1720	-3.75%
2023-07-21	5.600	5.600	5.610	5.430	5.600	563,000	3,110,650	5.5251	5.371	5.371	5.381	5.208	5.371	586,987	5.2993	2.38%
2023-07-20	5.470	5.440	5.470	5.340	5.550	1,633,000	8,879,850	5.4378	5.246	5.218	5.246	5.122	5.323	1,702,576	5.2155	-0.55%
2023-07-19	5.500	5.500	5.510	5.450	5.620	1,428,000	7,886,140	5.5225	5.275	5.275	5.285	5.227	5.390	1,488,842	5.2968	-2.48%
2023-07-18	5.640	5.600	5.650	5.450	5.670	1,316,000	7,335,480	5.5741	5.410	5.371	5.419	5.227	5.438	1,372,070	5.3463	-0.88%
2023-07-14	5.690	5.670	5.690	5.670	6.160	1,346,000	7,902,256	5.8709	5.457	5.438	5.457	5.438	5.908	1,403,348	5.6310	-6.72%
2023-07-13	6.100	6.090	6.100	5.800	6.150	1,866,000	11,238,680	6.0229	5.851	5.841	5.851	5.563	5.899	1,945,504	5.7767	7.02%
2023-07-12	5.700	5.700	5.710	5.670	5.840	889,000	5,106,220	5.7438	5.467	5.467	5.477	5.438	5.601	926,877	5.5091	-0.52%
2023-07-11	5.730	5.710	5.740	5.500	5.760	1,545,000	8,775,144	5.6797	5.496	5.477	5.505	5.275	5.525	1,610,827	5.4476	2.87%
2023-07-10	5.570	5.540	5.580	5.490	5.720	2,174,000	12,193,410	5.6087	5.342	5.314	5.352	5.266	5.486	2,266,627	5.3795	1.27%
2023-07-07	5.500	5.500	5.540	5.430	5.660	2,113,000	11,670,310	5.5231	5.275	5.275	5.314	5.208	5.429	2,203,028	5.2974	-4.35%
2023-07-06	5.750	5.660	5.750	5.560	5.800	1,727,000	9,811,861	5.6814	5.515	5.429	5.515	5.333	5.563	1,800,581	5.4493	-1.03%
2023-07-05	5.810	5.770	5.810	5.720	6.100	2,211,000	12,874,050	5.8227	5.573	5.534	5.573	5.486	5.851	2,305,203	5.5848	-2.84%
2023-07-04	5.980	5.930	5.980	5.690	6.060	5,496,000	32,327,335	5.8820	5.736	5.688	5.736	5.457	5.812	5,730,165	5.6416	-1.32%
2023-07-03	6.060	6.060	6.070	5.920	6.500	2,230,000	13,600,615	6.0989	5.812	5.812	5.822	5.678	6.234	2,325,013	5.8497	-5.75%
2023-06-30	6.430	6.390	6.440	6.010	6.490	2,201,000	13,865,558	6.2997	6.167	6.129	6.177	5.764	6.225	2,294,777	6.0422	7.35%
2023-06-29	5.990	5.920	6.000	5.860	6.000	1,533,000	9,103,372	5.9383	5.745	5.678	5.755	5.621	5.755	1,598,316	5.6956	-0.83%
2023-06-28	6.040	6.040	6.050	5.980	6.230	808,457	4,895,918	6.0559	5.793	5.793	5.803	5.736	5.975	842,903	5.8084	-2.89%
2023-06-27	6.220	6.210	6.230	5.860	6.250	2,665,000	16,116,444	6.0474	5.966	5.956	5.975	5.621	5.995	2,778,546	5.8003	0.81%
2023-06-26	6.170	6.170	6.200	6.100	6.280	848,000	5,246,107	6.1864	5.918	5.918	5.947	5.851	6.023	884,130	5.9336	-0.48%
2023-06-23	6.200	6.190	6.200	6.120	6.380	941,000	5,831,544	6.1972	5.947	5.937	5.947	5.870	6.119	981,093	5.9439	-2.82%
2023-06-21	6.380	6.360	6.380	6.310	6.660	1,426,000	9,115,941	6.3927	6.119	6.100	6.119	6.052	6.388	1,486,757	6.1314	-4.35%
2023-06-20	6.670	6.660	6.670	6.570	6.950	981,000	6,538,675	6.6653	6.397	6.388	6.397	6.302	6.666	1,022,797	6.3929	-1.91%
2023-06-19	6.800	6.800	6.850	6.720	6.940	753,000	5,124,049	6.8048	6.522	6.522	6.570	6.445	6.656	785,083	6.5268	-0.44%
2023-06-16	6.830	6.830	6.850	6.810	6.950	1,042,000	7,164,501	6.8757	6.551	6.551	6.570	6.532	6.666	1,086,396	6.5947	-1.44%
2023-06-15	6.930	6.900	6.930	6.600	7.000	900,000	6,151,540	6.8350	6.647	6.618	6.647	6.330	6.714	938,346	6.5557	3.74%
2023-06-14	6.680	6.670	6.800	6.640	6.990	747,000	5,054,408	6.7663	6.407	6.397	6.522	6.369	6.704	778,827	6.4898	-1.91%
2023-06-13	6.810	6.810	6.850	6.800	7.080	640,000	4,379,950	6.8437	6.532	6.532	6.570	6.522	6.791	667,268	6.5640	-1.87%
2023-06-12	6.940	6.900	6.940	6.870	7.120	533,000	3,691,400	6.9257	6.656	6.618	6.656	6.589	6.829	555,709	6.6427	-2.25%
2023-06-09	7.100	7.100	7.110	7.050	7.210	445,000	3,161,740	7.1050	6.810	6.810	6.819	6.762	6.915	463,960	6.8147	0.14%
2023-06-08	7.090	7.040	7.090	6.840	7.210	1,175,000	8,258,610	7.0286	6.800	6.752	6.800	6.560	6.915	1,225,063	6.7414	-0.42%
2023-06-07	7.120	7.120	7.140	7.000	7.360	1,420,000	10,152,844	7.1499	6.829	6.829	6.848	6.714	7.059	1,480,501	6.8577	-1.52%
2023-06-06	7.230	7.180	7.240	6.900	7.570	2,608,000	18,848,535	7.2272	6.935	6.887	6.944	6.618	7.261	2,719,118	6.9319	0.70%
2023-06-05	7.180	7.130	7.180	6.750	7.210	2,891,000	20,206,455	6.9894	6.887	6.839	6.887	6.474	6.915	3,014,175	6.7038	3.01%
2023-06-02	6.970	6.970	7.000	6.720	7.100	3,858,000	26,756,186	6.9352	6.685	6.685	6.714	6.445	6.810	4,022,376	6.6518	1.46%
2023-06-01	6.870	6.800	6.870	6.800	7.100	5,174,000	35,476,882	6.8568	6.589	6.522	6.589	6.522	6.810	5,394,446	6.5766	1.33%
2023-05-31	6.780	6.780	6.800	6.520	6.890	2,261,000	15,075,774	6.6677	6.503	6.503	6.522	6.254	6.608	2,357,333	6.3953	-1.45%
2023-05-30	6.880	6.840	6.890	6.770	7.020	2,847,000	19,653,847	6.9034	6.599	6.560	6.608	6.493	6.733	2,968,301	6.6212	-1.29%
2023-05-29	6.970	6.920	6.970	6.750	7.310	1,713,000	11,895,445	6.9442	6.685	6.637	6.685	6.474	7.011	1,785,985	6.6604	-2.79%
2023-05-25	7.170	7.130	7.190	6.850	7.430	3,541,000	25,005,613	7.0617	6.877	6.839	6.896	6.570	7.126	3,691,870	6.7732	-3.50%
2023-05-24	7.430	7.390	7.430	7.350	7.690	2,122,000	15,871,330	7.4794	7.126	7.088	7.126	7.050	7.376	2,212,411	7.1738	-2.24%
2023-05-23	7.600	7.590	7.600	7.560	8.100	2,502,490	19,542,237	7.8091	7.289	7.280	7.289	7.251	7.769	2,609,112	7.4900	-5.00%
2023-05-22	8.000	7.990	8.060	7.970	8.090	384,000	3,081,640	8.0251	7.673	7.663	7.731	7.644	7.759	400,361	7.6972	0.13%
2023-05-19	7.990	7.990	8.000	7.920	8.160	1,110,000	8,883,420	8.0031	7.663	7.663	7.673	7.596	7.827	1,157,293	7.6760	-2.08%
2023-05-18	8.160	8.110	8.160	8.080	8.270	364,000	2,956,069	8.1211	7.827	7.779	7.827	7.750	7.932	379,509	7.7892	0.37%
2023-05-17	8.130	8.100	8.130	8.050	8.250	322,000	2,615,445	8.1225	7.798	7.769	7.798	7.721	7.913	335,719	7.7906	-2.05%
2023-05-16	8.300	8.300	8.320	8.100	8.500	297,000	2,479,140	8.3473	7.961	7.961	7.980	7.769	8.153	309,654	8.0062	0.00%
2023-05-15	8.300	8.200	8.300	8.060	8.300	772,310	6,325,433	8.1903	7.961	7.865	7.961	7.731	7.961	805,215	7.8556	1.72%
2023-05-12	8.160	8.050	8.170	8.030	8.160	369,000	2,988,760	8.0996	7.827	7.721	7.836	7.702	7.827	384,722	7.7686	0.99%
2023-05-11	8.080	8.080	8.140	8.000	8.250	824,000	6,670,950	8.0958	7.750	7.750	7.807	7.673	7.913	859,108	7.7650	-0.98%
2023-05-10	8.160	8.160	8.230	8.080	8.300	361,000	2,935,464	8.1315	7.827	7.827	7.894	7.750	7.961	376,381	7.7992	-0.49%
2023-05-09	8.200	8.200	8.270	8.020	8.370	816,000	6,670,145	8.1742	7.865	7.865	7.932	7.692	8.028	850,767	7.8402	-1.44%
2023-05-08	8.320	8.290	8.330	8.130	8.700	674,000	5,598,930	8.3070	7.980	7.951	7.990	7.798	8.344	702,717	7.9675	-3.26%
2023-05-05	8.600	8.470	8.600	8.410	8.750	2,860,000	24,540,092	8.5805	8.249	8.124	8.249	8.066	8.392	2,981,855	8.2298	5.39%
2023-05-04	8.160	8.060	8.140	8.070	8.380	565,000	4,609,935	8.1592	7.827	7.731	7.807	7.740	8.038	589,073	7.8257	1.24%
2023-05-03	8.060	8.060	8.170	7.730	8.160	1,515,950	12,281,169	8.1013	7.731	7.731	7.836	7.414	7.827	1,580,539	7.7702	-2.18%
2023-05-02	8.240	8.210	8.320	8.170	8.540	347,000	2,867,250	8.2630	7.903	7.874	7.980	7.836	8.191	361,784	7.9253	-2.72%
2023-04-28	8.470	8.380	8.470	8.380	8.600	829,180	7,004,678	8.4477	8.124	8.038	8.124	8.038	8.249	864,508	8.1025	-0.47%
2023-04-27	8.510	8.510	8.530	8.300	8.510	921,000	7,761,230	8.4270	8.162	8.162	8.181	7.961	8.162	960,241	8.0826	0.71%
2023-04-26	8.450	8.430	8.500	8.370	8.760	905,387	7,710,880	8.5167	8.105	8.086	8.153	8.028	8.402	943,962	8.1686	1.08%
2023-04-25	8.360	8.350	8.360	8.080	8.500	1,015,000	8,338,470	8.2152	8.018	8.009	8.018	7.750	8.153	1,058,246	7.8795	-1.88%
2023-04-24	8.520	8.480	8.520	8.330	8.640	967,000	8,214,745	8.4951	8.172	8.133	8.172	7.990	8.287	1,008,201	8.1479	0.12%
2023-04-21	8.510	8.500	8.540	8.390	8.830	1,138,000	9,807,740	8.6184	8.162	8.153	8.191	8.047	8.469	1,186,486	8.2662	-4.38%
2023-04-20	8.900	8.900	8.920	8.680	8.920	1,110,000	9,845,140	8.8695	8.536	8.536	8.555	8.325	8.555	1,157,293	8.5070	1.71%
2023-04-19	8.750	8.750	8.760	8.670	8.980	1,251,000	11,062,670	8.8431	8.392	8.392	8.402	8.316	8.613	1,304,301	8.4817	-1.35%
2023-04-18	8.870	8.870	8.920	8.640	9.100	2,047,542	18,075,886	8.8281	8.508	8.508	8.555	8.287	8.728	2,134,781	8.4673	-3.59%
2023-04-17	9.200	9.150	9.200	8.910	9.320	1,880,755	17,167,405	9.1279	8.824	8.776	8.824	8.546	8.939	1,960,887	8.7549	-0.97%
2023-04-14	9.290	9.290	9.330	9.100	9.330	696,000	6,424,900	9.2312	8.910	8.910	8.949	8.728	8.949	725,654	8.8539	-1.17%
2023-04-13	9.400	9.300	9.400	8.900	9.400	1,204,000	11,126,465	9.2413	9.016	8.920	9.016	8.536	9.016	1,255,298	8.8636	2.29%
2023-04-12	9.190	9.190	9.230	8.900	9.300	1,028,667	9,385,143	9.1236	8.814	8.814	8.853	8.536	8.920	1,072,495	8.7508	-1.50%
2023-04-11	9.330	9.300	9.330	9.020	9.370	1,008,000	9,325,750	9.2517	8.949	8.920	8.949	8.651	8.987	1,050,947	8.8737	3.78%
2023-04-06	8.990	8.930	8.990	8.840	9.190	1,123,000	10,060,700	8.9588	8.623	8.565	8.623	8.479	8.814	1,170,847	8.5927	-1.96%
2023-04-04	9.170	9.010	9.170	8.920	9.170	675,000	6,084,520	9.0141	8.795	8.642	8.795	8.555	8.795	703,759	8.6457	0.11%
2023-04-03	9.160	9.100	9.190	9.060	9.390	639,000	5,858,083	9.1676	8.786	8.728	8.814	8.690	9.006	666,226	8.7929	-1.93%
2023-03-31	9.340	9.240	9.350	9.220	9.410	571,000	5,316,551	9.3109	8.958	8.862	8.968	8.843	9.025	595,328	8.9305	0.43%
2023-03-30	9.300	9.300	9.320	9.250	9.790	904,000	8,546,695	9.4543	8.920	8.920	8.939	8.872	9.390	942,516	9.0680	-2.62%
2023-03-29	9.550	9.540	9.600	9.220	9.750	1,520,000	14,319,720	9.4209	9.160	9.150	9.208	8.843	9.352	1,584,762	9.0359	0.95%
2023-03-28	9.460	9.430	9.460	9.300	9.910	1,402,000	13,278,008	9.4708	9.073	9.045	9.073	8.920	9.505	1,461,734	9.0837	-3.47%
2023-03-27	9.800	9.660	9.800	9.330	10.20	3,501,000	34,699,600	9.9113	9.400	9.265	9.400	8.949	9.783	3,650,165	9.5063	4.03%
2023-03-24	9.420	9.420	9.580	9.010	9.790	2,350,000	22,303,657	9.4909	9.035	9.035	9.189	8.642	9.390	2,450,125	9.1031	-3.29%
2023-03-23	9.740	9.710	9.800	9.450	10.00	2,355,088	23,010,415	9.7705	9.342	9.313	9.400	9.064	9.591	2,455,430	9.3712	-0.61%
2023-03-22	9.800	9.800	9.840	9.690	10.10	1,036,000	10,265,200	9.9085	9.400	9.400	9.438	9.294	9.687	1,080,140	9.5036	0.31%
2023-03-21	9.770	9.770	9.840	9.040	9.830	1,118,000	10,724,210	9.5923	9.371	9.371	9.438	8.671	9.428	1,165,634	9.2003	7.72%
2023-03-20	9.070	9.070	9.230	8.950	9.420	1,071,000	9,715,510	9.0714	8.699	8.699	8.853	8.584	9.035	1,116,632	8.7007	-3.30%
2023-03-17	9.380	9.330	9.380	9.310	9.560	740,240	6,971,771	9.4183	8.997	8.949	8.997	8.930	9.169	771,779	9.0334	1.52%
2023-03-16	9.240	9.200	9.300	8.930	9.400	784,000	7,250,490	9.2481	8.862	8.824	8.920	8.565	9.016	817,404	8.8701	-1.91%
2023-03-15	9.420	9.400	9.500	9.040	9.620	904,742	8,540,729	9.4400	9.035	9.016	9.112	8.671	9.227	943,290	9.0542	4.78%
2023-03-14	8.990	8.960	9.090	8.800	9.150	897,000	8,081,080	9.0090	8.623	8.594	8.719	8.440	8.776	935,218	8.6409	-1.75%
2023-03-13	9.150	9.150	9.300	8.630	9.340	1,641,000	14,783,440	9.0088	8.776	8.776	8.920	8.277	8.958	1,710,917	8.6407	2.01%
2023-03-10	8.970	8.970	8.990	8.690	8.970	760,000	6,702,446	8.8190	8.603	8.603	8.623	8.335	8.603	792,381	8.4586	0.11%
2023-03-09	8.960	8.860	8.960	8.860	9.170	911,000	8,212,900	9.0153	8.594	8.498	8.594	8.498	8.795	949,815	8.6468	-1.54%
2023-03-08	9.100	9.100	9.190	9.080	9.600	866,000	7,938,130	9.1664	8.728	8.728	8.814	8.709	9.208	902,897	8.7918	-3.60%
2023-03-07	9.440	9.400	9.470	9.320	10.36	1,123,000	10,684,285	9.5141	9.054	9.016	9.083	8.939	9.937	1,170,847	9.1253	-4.26%
2023-03-06	9.860	9.860	9.900	9.640	9.950	1,305,000	12,812,100	9.8177	9.457	9.457	9.495	9.246	9.543	1,360,602	9.4165	-0.10%
2023-03-03	9.870	9.850	9.900	9.650	9.910	1,258,000	12,345,496	9.8136	9.467	9.447	9.495	9.256	9.505	1,311,599	9.4126	0.61%
2023-03-02	9.810	9.810	9.930	9.810	10.16	652,000	6,487,265	9.9498	9.409	9.409	9.524	9.409	9.745	679,779	9.5432	-1.70%
2023-03-01	9.980	9.920	9.980	9.430	10.18	1,372,000	13,697,360	9.9835	9.572	9.515	9.572	9.045	9.764	1,430,456	9.5755	5.61%
2023-02-28	9.450	9.390	9.450	9.270	9.570	400,000	3,764,780	9.4120	9.064	9.006	9.064	8.891	9.179	417,043	9.0273	-1.05%
2023-02-27	9.550	9.510	9.570	9.210	9.580	602,000	5,712,740	9.4896	9.160	9.121	9.179	8.834	9.189	627,649	9.1018	0.32%
2023-02-24	9.520	9.510	9.520	9.520	9.730	712,000	6,810,790	9.5657	9.131	9.121	9.131	9.131	9.332	742,336	9.1748	-2.96%
2023-02-23	9.810	9.800	9.810	9.650	10.04	986,000	9,659,030	9.7962	9.409	9.400	9.409	9.256	9.630	1,028,010	9.3959	-1.80%
2023-02-22	9.990	9.940	9.990	9.790	10.14	961,000	9,608,310	9.9982	9.582	9.534	9.582	9.390	9.726	1,001,945	9.5897	-0.10%
2023-02-21	10.00	10.00	10.04	9.700	10.24	1,999,000	19,870,907	9.9404	9.591	9.591	9.630	9.304	9.822	2,084,170	9.5342	-2.91%
2023-02-20	10.30	10.24	10.30	9.930	10.38	619,000	6,320,937	10.212	9.879	9.822	9.879	9.524	9.956	645,373	9.7942	4.57%
2023-02-17	9.850	9.850	9.870	9.800	10.36	2,014,000	20,072,830	9.9666	9.447	9.447	9.467	9.400	9.937	2,099,810	9.5594	-3.43%
2023-02-16	10.20	10.18	10.20	10.18	11.12	5,127,000	54,511,510	10.632	9.783	9.764	9.783	9.764	10.67	5,345,444	10.198	-4.67%
2023-02-15	10.70	10.70	10.80	10.64	11.24	1,837,000	20,067,990	10.924	10.26	10.26	10.36	10.21	10.78	1,915,268	10.478	-2.73%
2023-02-14	11.00	11.00	11.02	10.46	11.24	1,392,000	15,227,692	10.939	10.55	10.55	10.57	10.03	10.78	1,451,308	10.492	3.58%
2023-02-13	10.62	10.56	10.62	10.16	10.70	888,000	9,390,740	10.575	10.19	10.13	10.19	9.745	10.26	925,835	10.143	2.51%
2023-02-10	10.36	10.36	10.44	10.18	10.76	1,210,080	12,582,002	10.398	9.937	9.937	10.01	9.764	10.32	1,261,637	9.9728	-3.90%
2023-02-09	10.78	10.76	10.78	10.02	10.88	1,971,000	20,972,937	10.641	10.34	10.32	10.34	9.611	10.44	2,054,977	10.206	6.31%
2023-02-08	10.14	10.10	10.26	9.930	10.54	1,697,000	17,199,160	10.135	9.726	9.687	9.841	9.524	10.11	1,769,303	9.7209	-2.69%
2023-02-07	10.42	10.40	10.46	10.28	10.98	983,000	10,282,084	10.460	9.994	9.975	10.03	9.860	10.53	1,024,882	10.032	-0.57%
2023-02-06	10.48	10.48	10.56	10.42	11.20	1,317,000	13,982,620	10.617	10.05	10.05	10.13	9.994	10.74	1,373,113	10.183	-5.92%
2023-02-03	11.14	11.02	11.14	10.74	11.34	1,946,000	21,497,480	11.047	10.68	10.57	10.68	10.30	10.88	2,028,912	10.596	0.54%
2023-02-02	11.08	11.04	11.08	11.02	12.00	3,624,000	40,934,586	11.295	10.63	10.59	10.63	10.57	11.51	3,778,406	10.834	-4.48%
2023-02-01	11.60	11.58	11.60	11.00	11.78	2,162,000	24,627,120	11.391	11.13	11.11	11.13	10.55	11.30	2,254,115	10.925	1.58%
2023-01-31	11.42	11.30	11.42	11.02	11.84	4,092,052	46,756,017	11.426	10.95	10.84	10.95	10.57	11.36	4,266,400	10.959	1.06%
2023-01-30	11.30	11.28	11.30	11.22	11.98	2,996,000	34,549,740	11.532	10.84	10.82	10.84	10.76	11.49	3,123,649	11.061	-3.91%
2023-01-27	11.76	11.74	11.78	10.84	11.84	3,640,000	41,730,738	11.464	11.28	11.26	11.30	10.40	11.36	3,795,088	10.996	6.91%
2023-01-26	11.00	10.96	11.00	10.30	11.26	4,285,000	47,100,215	10.992	10.55	10.51	10.55	9.879	10.80	4,467,569	10.543	7.21%
2023-01-20	10.26	10.26	10.34	9.990	10.70	3,160,000	32,407,270	10.255	9.841	9.841	9.917	9.582	10.26	3,294,637	9.8364	3.22%
2023-01-19	9.940	9.890	9.940	9.710	10.14	1,372,000	13,657,635	9.9545	9.534	9.486	9.534	9.313	9.726	1,430,456	9.5477	0.10%
2023-01-18	9.930	9.810	9.930	9.810	10.18	1,211,800	12,102,682	9.9874	9.524	9.409	9.524	9.409	9.764	1,263,431	9.5792	-2.07%
2023-01-17	10.14	10.10	10.14	9.650	10.28	3,358,000	33,411,245	9.9497	9.726	9.687	9.726	9.256	9.860	3,501,073	9.5431	-0.98%
2023-01-16	10.24	10.14	10.24	9.800	10.40	4,132,000	41,794,090	10.115	9.822	9.726	9.822	9.400	9.975	4,308,050	9.7014	1.39%
2023-01-13	10.10	10.00	10.10	9.810	10.16	2,277,000	22,787,330	10.008	9.687	9.591	9.687	9.409	9.745	2,374,015	9.5986	2.23%
2023-01-12	9.880	9.850	9.880	9.670	10.04	2,989,000	29,363,570	9.8239	9.476	9.447	9.476	9.275	9.630	3,116,351	9.4224	-1.20%
2023-01-11	10.00	9.920	10.00	9.620	10.48	4,715,000	47,627,260	10.101	9.591	9.515	9.591	9.227	10.05	4,915,890	9.6884	1.11%
2023-01-10	9.890	9.890	9.990	9.860	10.18	1,727,000	17,280,526	10.006	9.486	9.486	9.582	9.457	9.764	1,800,581	9.5972	-2.85%
2023-01-09	10.18	10.18	10.20	9.260	10.22	3,707,000	37,088,730	10.005	9.764	9.764	9.783	8.882	9.802	3,864,942	9.5962	8.88%
2023-01-06	9.350	9.350	9.400	9.140	9.720	4,410,000	41,783,640	9.4747	8.968	8.968	9.016	8.766	9.323	4,597,895	9.0876	3.54%
2023-01-05	9.030	9.030	9.060	8.490	9.260	102,134,000	861,492,366	8.4349	8.661	8.661	8.690	8.143	8.882	106,485,574	8.0902	-4.65%
2023-01-04	9.470	9.460	9.580	8.950	9.790	1,488,000	14,000,430	9.4089	9.083	9.073	9.189	8.584	9.390	1,551,398	9.0244	5.69%
2023-01-03	8.960	8.980	9.090	8.440	9.100	475,000	4,212,620	8.8687	8.594	8.613	8.719	8.095	8.728	495,238	8.5063	3.34%
2022-12-30	8.670	8.660	8.800	8.660	9.060	632,000	5,571,310	8.8154	8.316	8.306	8.440	8.306	8.690	658,927	8.4551	-1.37%
2022-12-29	8.790	8.640	8.790	8.560	8.790	276,000	2,406,380	8.7188	8.431	8.287	8.431	8.210	8.431	287,759	8.3625	-0.34%
2022-12-28	8.820	8.720	8.820	8.630	8.920	1,589,300	14,011,547	8.8162	8.460	8.364	8.460	8.277	8.555	1,657,015	8.4559	5.00%
2022-12-23	8.400	8.390	8.590	8.350	8.830	394,715	3,374,514	8.5492	8.057	8.047	8.239	8.009	8.469	411,532	8.1999	-2.67%
2022-12-22	8.630	8.630	8.800	8.630	8.960	775,000	6,817,820	8.7972	8.277	8.277	8.440	8.277	8.594	808,020	8.4377	-2.82%
2022-12-21	8.880	8.880	8.900	8.500	8.900	638,000	5,644,870	8.8478	8.517	8.517	8.536	8.153	8.536	665,183	8.4862	5.34%
2022-12-20	8.430	8.430	8.500	8.400	8.960	1,346,000	11,609,210	8.6250	8.086	8.086	8.153	8.057	8.594	1,403,348	8.2725	-0.24%
2022-12-19	8.450	8.450	8.470	8.210	8.550	443,000	3,748,953	8.4626	8.105	8.105	8.124	7.874	8.201	461,875	8.1168	1.20%
2022-12-16	8.350	8.350	8.390	8.160	8.610	756,000	6,391,535	8.4544	8.009	8.009	8.047	7.827	8.258	788,211	8.1089	-4.02%
2022-12-15	8.700	8.700	8.800	8.560	8.920	443,000	3,853,030	8.6976	8.344	8.344	8.440	8.210	8.555	461,875	8.3422	-0.57%
2022-12-14	8.750	8.680	8.750	8.410	8.790	998,000	8,607,385	8.6246	8.392	8.325	8.392	8.066	8.431	1,040,521	8.2722	2.82%
2022-12-13	8.510	8.490	8.650	8.260	8.750	857,000	7,312,493	8.5327	8.162	8.143	8.297	7.922	8.392	893,514	8.1840	-0.58%
2022-12-12	8.560	8.560	8.700	8.150	8.800	494,000	4,188,530	8.4788	8.210	8.210	8.344	7.817	8.440	515,048	8.1323	-1.72%
2022-12-09	8.710	8.710	8.850	8.080	8.900	1,457,000	12,419,395	8.5239	8.354	8.354	8.488	7.750	8.536	1,519,078	8.1756	5.58%
2022-12-08	8.250	8.250	8.330	7.880	8.330	817,000	6,632,850	8.1185	7.913	7.913	7.990	7.558	7.990	851,810	7.7868	4.43%
2022-12-07	7.900	7.900	8.000	7.900	8.320	1,632,000	13,213,270	8.0964	7.577	7.577	7.673	7.577	7.980	1,701,534	7.7655	-1.25%
2022-12-06	8.000	7.980	8.000	7.740	8.290	1,005,000	8,081,580	8.0414	7.673	7.654	7.673	7.424	7.951	1,047,820	7.7128	0.63%
2022-12-05	7.950	7.950	7.970	7.480	8.050	3,070,786	24,068,869	7.8380	7.625	7.625	7.644	7.174	7.721	3,201,621	7.5177	4.88%
2022-12-02	7.580	7.580	7.600	7.480	7.840	824,786	6,263,255	7.5938	7.270	7.270	7.289	7.174	7.520	859,927	7.2835	-1.43%
2022-12-01	7.690	7.650	7.690	7.600	8.110	1,109,000	8,607,050	7.7611	7.376	7.337	7.376	7.289	7.779	1,156,251	7.4439	-2.66%
2022-11-30	7.900	7.900	7.920	7.490	7.930	491,000	3,807,330	7.7542	7.577	7.577	7.596	7.184	7.606	511,920	7.4374	2.60%
2022-11-29	7.700	7.700	7.710	7.220	7.830	1,333,000	10,169,554	7.6291	7.385	7.385	7.395	6.925	7.510	1,389,794	7.3173	7.24%
2022-11-28	7.180	7.180	7.200	7.100	7.360	273,000	1,968,090	7.2091	6.887	6.887	6.906	6.810	7.059	284,632	6.9145	-2.05%
2022-11-25	7.330	7.330	7.340	7.280	7.500	466,000	3,443,740	7.3900	7.030	7.030	7.040	6.983	7.194	485,855	7.0880	-3.55%
2022-11-24	7.600	7.550	7.600	7.400	7.670	658,000	4,952,120	7.5260	7.289	7.241	7.289	7.098	7.357	686,035	7.2185	1.33%
2022-11-23	7.500	7.410	7.500	7.450	7.880	368,000	2,828,190	7.6853	7.194	7.107	7.194	7.146	7.558	383,679	7.3712	-2.47%
2022-11-22	7.690	7.600	7.690	7.600	7.910	444,500	3,426,615	7.7089	7.376	7.289	7.376	7.289	7.587	463,439	7.3939	-4.94%
2022-11-21	8.090	8.010	8.090	7.510	8.380	728,096	5,742,804	7.8874	7.759	7.683	7.759	7.203	8.038	759,118	7.5651	-1.10%
2022-11-18	8.180	8.100	8.200	8.030	8.530	879,904	7,273,175	8.2659	7.846	7.769	7.865	7.702	8.181	917,394	7.9281	-2.97%
2022-11-17	8.430	8.350	8.430	7.930	8.430	1,429,500	11,699,289	8.1842	8.086	8.009	8.086	7.606	8.086	1,490,406	7.8497	1.44%
2022-11-16	8.310	8.200	8.320	7.870	8.420	1,700,000	13,925,290	8.1913	7.970	7.865	7.980	7.548	8.076	1,772,431	7.8566	-0.24%
2022-11-15	8.330	8.330	8.420	7.670	8.450	1,929,000	15,808,593	8.1952	7.990	7.990	8.076	7.357	8.105	2,011,188	7.8603	5.44%
2022-11-14	7.900	7.900	7.960	7.600	8.390	1,306,700	10,244,703	7.8401	7.577	7.577	7.635	7.289	8.047	1,362,374	7.5197	-1.25%
2022-11-11	8.000	7.980	8.000	7.410	8.130	2,075,800	16,355,563	7.8792	7.673	7.654	7.673	7.107	7.798	2,164,243	7.5572	5.26%
2022-11-10	7.600	7.600	7.720	7.560	7.850	879,000	6,975,533	7.9358	7.289	7.289	7.405	7.251	7.529	916,451	7.6115	-4.04%
2022-11-09	7.920	7.900	7.990	7.900	8.380	1,165,000	9,632,215	8.2680	7.596	7.577	7.663	7.577	8.038	1,214,637	7.9301	-4.92%
2022-11-08	8.330	8.330	8.370	8.140	8.660	322,000	2,670,985	8.2950	7.990	7.990	8.028	7.807	8.306	335,719	7.9560	0.36%
2022-11-07	8.300	8.250	8.390	7.810	8.590	738,000	6,203,170	8.4054	7.961	7.913	8.047	7.491	8.239	769,444	8.0619	2.34%
2022-11-04	8.110	8.090	8.110	7.610	8.430	851,000	6,973,147	8.1941	7.779	7.759	7.779	7.299	8.086	887,258	7.8592	3.31%
2022-11-03	7.850	7.850	7.860	7.500	8.000	610,000	4,762,530	7.8074	7.529	7.529	7.539	7.194	7.673	635,990	7.4884	-1.88%
2022-11-02	8.000	7.980	8.050	7.400	8.110	535,000	4,155,082	7.7665	7.673	7.654	7.721	7.098	7.779	557,794	7.4491	3.23%
2022-11-01	7.750	7.630	7.750	6.880	7.750	1,402,000	10,317,564	7.3592	7.433	7.318	7.433	6.599	7.433	1,461,734	7.0584	13.47%
2022-10-31	6.830	6.820	6.830	6.750	7.050	1,166,000	7,980,002	6.8439	6.551	6.541	6.551	6.474	6.762	1,215,679	6.5642	-0.15%
2022-10-28	6.840	6.840	6.890	6.730	7.300	1,226,000	8,415,770	6.8644	6.560	6.560	6.608	6.455	7.002	1,278,236	6.5839	-5.00%
2022-10-27	7.200	7.130	7.200	7.120	7.930	475,000	3,551,529	7.4769	6.906	6.839	6.906	6.829	7.606	495,238	7.1714	-8.63%
2022-10-26	7.880	7.880	7.960	7.770	8.200	552,000	4,408,280	7.9860	7.558	7.558	7.635	7.452	7.865	575,519	7.6597	-0.13%
2022-10-25	7.890	7.880	7.890	7.550	8.020	915,000	7,113,701	7.7745	7.568	7.558	7.568	7.241	7.692	953,985	7.4568	-1.00%
2022-10-24	7.970	7.970	8.000	7.640	8.110	1,766,000	14,011,480	7.9340	7.644	7.644	7.673	7.328	7.779	1,841,243	7.6098	-0.38%
2022-10-21	8.000	7.990	8.000	7.490	8.140	481,000	3,789,610	7.8786	7.673	7.663	7.673	7.184	7.807	501,494	7.5566	3.76%
2022-10-20	7.710	7.710	7.900	7.400	7.840	577,000	4,378,180	7.5878	7.395	7.395	7.577	7.098	7.520	601,584	7.2778	-1.28%
2022-10-19	7.810	7.780	7.850	7.730	8.020	463,000	3,627,040	7.8338	7.491	7.462	7.529	7.414	7.692	482,727	7.5136	-2.38%
2022-10-18	8.000	8.000	8.040	7.680	8.080	677,000	5,358,488	7.9150	7.673	7.673	7.711	7.366	7.750	705,845	7.5916	-1.48%
2022-10-17	8.120	8.100	8.120	7.570	8.250	505,000	4,004,980	7.9307	7.788	7.769	7.788	7.261	7.913	526,516	7.6066	3.18%
2022-10-14	7.870	7.790	7.910	7.410	8.060	532,000	4,141,100	7.7840	7.548	7.472	7.587	7.107	7.731	554,667	7.4659	4.79%
2022-10-13	7.510	7.510	7.520	7.510	8.160	578,000	4,561,390	7.8917	7.203	7.203	7.213	7.203	7.827	602,627	7.5692	-2.97%
2022-10-12	7.740	7.650	7.760	7.250	7.960	817,000	6,207,410	7.5978	7.424	7.337	7.443	6.954	7.635	851,810	7.2873	2.38%
2022-10-11	7.560	7.500	7.600	7.250	7.860	757,000	5,716,180	7.5511	7.251	7.194	7.289	6.954	7.539	789,253	7.2425	1.61%
2022-10-10	7.440	7.440	7.530	7.220	7.720	864,000	6,415,189	7.4250	7.136	7.136	7.222	6.925	7.405	900,812	7.1216	-5.34%
2022-10-07	7.860	7.690	7.870	7.690	7.970	313,000	2,441,150	7.7992	7.539	7.376	7.548	7.376	7.644	326,336	7.4805	-3.20%
2022-10-06	8.120	8.110	8.190	7.990	8.340	440,500	3,585,690	8.1400	7.788	7.779	7.855	7.663	7.999	459,268	7.8074	-3.91%
2022-10-05	8.450	8.390	8.450	7.860	8.510	748,000	6,153,450	8.2265	8.105	8.047	8.105	7.539	8.162	779,870	7.8904	6.83%
2022-10-03	7.910	7.810	7.910	7.480	8.050	399,000	3,131,701	7.8489	7.587	7.491	7.587	7.174	7.721	416,000	7.5281	-0.75%
2022-09-30	7.970	7.860	7.970	7.480	7.980	820,000	6,351,150	7.7453	7.644	7.539	7.644	7.174	7.654	854,937	7.4288	2.05%
2022-09-29	7.810	7.810	7.900	7.700	8.330	640,500	5,054,842	7.8920	7.491	7.491	7.577	7.385	7.990	667,789	7.5695	-5.33%
2022-09-28	8.250	8.220	8.270	7.960	8.490	935,500	7,609,455	8.1341	7.913	7.884	7.932	7.635	8.143	975,358	7.8017	-4.73%
2022-09-27	8.660	8.620	8.680	8.030	8.700	694,000	5,750,890	8.2866	8.306	8.268	8.325	7.702	8.344	723,569	7.9480	4.84%
2022-09-26	8.260	8.240	8.290	8.150	8.500	728,000	6,064,890	8.3309	7.922	7.903	7.951	7.817	8.153	759,018	7.9904	0.24%
2022-09-23	8.240	8.240	8.250	8.150	8.450	862,000	7,113,270	8.2521	7.903	7.903	7.913	7.817	8.105	898,727	7.9148	-0.72%
2022-09-22	8.300	8.300	8.360	8.190	8.400	669,000	5,549,050	8.2945	7.961	7.961	8.018	7.855	8.057	697,504	7.9556	-1.89%
2022-09-21	8.460	8.410	8.460	7.910	8.930	927,000	7,915,930	8.5393	8.114	8.066	8.114	7.587	8.565	966,496	8.1903	-6.42%
2022-09-20	9.040	8.870	9.040	8.660	9.100	357,146	3,190,226	8.9326	8.671	8.508	8.671	8.306	8.728	372,363	8.5675	4.15%
2022-09-19	8.680	8.610	8.680	8.590	8.890	753,000	6,574,160	8.7306	8.325	8.258	8.325	8.239	8.527	785,083	8.3738	-4.30%
2022-09-16	9.070	9.030	9.070	8.830	9.170	1,155,000	10,387,270	8.9933	8.699	8.661	8.699	8.469	8.795	1,204,211	8.6258	-0.55%
2022-09-15	9.120	9.110	9.120	9.030	9.330	412,000	3,779,200	9.1728	8.747	8.738	8.747	8.661	8.949	429,554	8.7980	0.11%
2022-09-14	9.110	9.110	9.140	9.040	9.370	378,000	3,477,470	9.1997	8.738	8.738	8.766	8.671	8.987	394,105	8.8237	-4.31%
2022-09-13	9.520	9.460	9.520	9.190	9.650	909,000	8,569,371	9.4273	9.131	9.073	9.131	8.814	9.256	947,729	9.0420	1.17%
2022-09-09	9.410	9.400	9.410	9.000	9.620	1,372,000	12,711,375	9.2649	9.025	9.016	9.025	8.632	9.227	1,430,456	8.8862	6.09%
2022-09-08	8.870	8.850	8.870	8.850	9.080	946,000	8,478,757	8.9627	8.508	8.488	8.508	8.488	8.709	986,306	8.5965	-2.31%
2022-09-07	9.080	9.000	9.080	8.830	9.670	1,832,000	16,877,747	9.2127	8.709	8.632	8.709	8.469	9.275	1,910,055	8.8363	-8.10%
2022-09-06	9.880	9.800	9.880	9.440	9.880	510,000	4,983,840	9.7722	9.476	9.400	9.476	9.054	9.476	531,729	9.3729	3.24%
2022-09-05	9.570	9.560	9.570	9.200	9.970	1,344,000	12,789,935	9.5163	9.179	9.169	9.179	8.824	9.563	1,401,263	9.1274	-3.82%
2022-09-02	9.950	9.920	9.950	9.760	10.16	420,000	4,179,160	9.9504	9.543	9.515	9.543	9.361	9.745	437,895	9.5438	-1.49%
2022-09-01	10.10	10.10	10.12	9.710	10.14	649,000	6,496,085	10.009	9.687	9.687	9.706	9.313	9.726	676,652	9.6003	0.80%
2022-08-31	10.02	9.970	10.02	9.700	10.16	1,709,000	16,975,095	9.9328	9.611	9.563	9.611	9.304	9.745	1,781,815	9.5269	-0.60%
2022-08-30	10.08	10.06	10.08	9.800	10.56	2,181,000	21,838,377	10.013	9.668	9.649	9.668	9.400	10.13	2,273,925	9.6038	-4.55%
2022-08-29	10.56	10.50	10.56	10.14	10.70	1,528,000	15,963,480	10.447	10.13	10.07	10.13	9.726	10.26	1,593,103	10.020	-2.94%
2022-08-26	10.88	10.80	10.88	10.44	11.24	3,674,600	39,718,582	10.809	10.44	10.36	10.44	10.01	10.78	3,831,162	10.367	4.21%
2022-08-25	10.44	10.44	10.50	9.780	10.74	2,763,000	28,670,020	10.376	10.01	10.01	10.07	9.380	10.30	2,880,722	9.9524	2.55%
2022-08-24	10.18	10.18	10.20	9.950	10.88	3,516,000	35,813,125	10.186	9.764	9.764	9.783	9.543	10.44	3,665,805	9.7695	-4.32%
2022-08-23	10.64	10.64	10.66	10.16	11.50	4,848,000	51,551,946	10.634	10.21	10.21	10.22	9.745	11.03	5,054,556	10.199	-6.83%
2022-08-22	11.42	11.40	11.42	10.60	11.46	3,374,000	37,657,430	11.161	10.95	10.93	10.95	10.17	10.99	3,517,754	10.705	5.35%
2022-08-19	10.84	10.82	10.84	10.56	11.14	4,965,000	54,068,452	10.890	10.40	10.38	10.40	10.13	10.68	5,176,541	10.445	2.65%
2022-08-18	10.56	10.50	10.56	9.770	10.70	3,309,000	34,432,610	10.406	10.13	10.07	10.13	9.371	10.26	3,449,985	9.9805	7.76%
2022-08-17	9.800	9.750	9.800	9.500	9.880	797,000	7,740,590	9.7122	9.400	9.352	9.400	9.112	9.476	830,957	9.3153	0.51%
2022-08-16	9.750	9.730	9.750	9.580	10.20	1,354,000	13,369,740	9.8743	9.352	9.332	9.352	9.189	9.783	1,411,689	9.4707	-1.32%
2022-08-15	9.880	9.870	9.900	9.530	10.40	2,541,000	25,505,530	10.038	9.476	9.467	9.495	9.141	9.975	2,649,263	9.6274	3.67%
2022-08-12	9.530	9.520	9.530	9.290	9.790	674,000	6,370,670	9.4520	9.141	9.131	9.141	8.910	9.390	702,717	9.0658	-1.75%
2022-08-11	9.700	9.670	9.700	9.360	10.00	2,189,200	21,380,016	9.7661	9.304	9.275	9.304	8.977	9.591	2,282,474	9.3670	1.46%
2022-08-10	9.560	9.520	9.560	9.280	9.900	3,036,000	28,973,000	9.5431	9.169	9.131	9.169	8.901	9.495	3,165,353	9.1532	0.63%
2022-08-09	9.500	9.480	9.500	8.240	9.650	5,615,000	50,298,055	8.9578	9.112	9.093	9.112	7.903	9.256	5,854,236	8.5917	15.57%
2022-08-08	8.220	8.200	8.220	8.140	8.230	1,016,000	8,326,530	8.1954	7.884	7.865	7.884	7.807	7.894	1,059,288	7.8605	0.86%
2022-08-05	8.150	8.100	8.150	8.010	8.220	2,312,000	18,877,830	8.1652	7.817	7.769	7.817	7.683	7.884	2,410,506	7.8315	0.62%
2022-08-04	8.100	8.030	8.100	7.880	8.800	5,030,060	41,253,046	8.2013	7.769	7.702	7.769	7.558	8.440	5,244,373	7.8662	12.19%
2022-08-03	7.220	7.200	7.220	7.050	7.300	938,000	6,723,970	7.1684	6.925	6.906	6.925	6.762	7.002	977,965	6.8755	1.40%
2022-08-02	7.120	7.070	7.120	7.010	7.520	717,000	5,190,620	7.2394	6.829	6.781	6.829	6.724	7.213	747,549	6.9435	-5.07%
2022-08-01	7.500	7.350	7.500	7.210	7.630	503,000	3,692,795	7.3415	7.194	7.050	7.194	6.915	7.318	524,431	7.0415	1.35%
2022-07-29	7.400	7.360	7.430	7.200	7.500	444,000	3,252,580	7.3256	7.098	7.059	7.126	6.906	7.194	462,917	7.0263	-3.14%
2022-07-28	7.640	7.620	7.640	7.460	7.740	219,000	1,663,990	7.5981	7.328	7.309	7.328	7.155	7.424	228,331	7.2876	0.00%
2022-07-27	7.640	7.640	7.670	7.500	7.720	213,000	1,633,150	7.6674	7.328	7.328	7.357	7.194	7.405	222,075	7.3540	-1.04%
2022-07-26	7.720	7.710	7.720	7.340	7.750	1,194,000	9,159,600	7.6714	7.405	7.395	7.405	7.040	7.433	1,244,872	7.3579	0.00%
2022-07-25	7.720	7.700	7.720	7.560	7.940	321,000	2,515,650	7.8369	7.405	7.385	7.405	7.251	7.616	334,677	7.5167	-2.28%
2022-07-22	7.900	7.900	7.910	7.800	8.050	567,000	4,491,885	7.9222	7.577	7.577	7.587	7.481	7.721	591,158	7.5985	-1.13%
2022-07-21	7.990	7.950	7.990	7.570	8.030	1,676,000	13,361,190	7.9721	7.663	7.625	7.663	7.261	7.702	1,747,409	7.6463	4.17%
2022-07-20	7.670	7.670	7.760	7.400	7.800	648,000	4,945,790	7.6324	7.357	7.357	7.443	7.098	7.481	675,609	7.3205	3.65%
2022-07-19	7.400	7.400	7.470	7.400	7.650	163,000	1,228,100	7.5344	7.098	7.098	7.165	7.098	7.337	169,945	7.2265	-3.27%
2022-07-18	7.650	7.610	7.650	7.340	7.750	451,000	3,423,070	7.5900	7.337	7.299	7.337	7.040	7.433	470,216	7.2798	4.22%
2022-07-15	7.340	7.320	7.340	6.880	7.340	1,054,190	7,541,569	7.1539	7.040	7.021	7.040	6.599	7.040	1,099,105	6.8616	3.38%
2022-07-14	7.100	7.100	7.150	6.960	7.350	681,000	4,896,910	7.1908	6.810	6.810	6.858	6.676	7.050	710,015	6.8969	1.28%
2022-07-13	7.010	7.010	7.090	6.950	7.330	630,000	4,452,080	7.0668	6.724	6.724	6.800	6.666	7.030	656,842	6.7780	-0.57%
2022-07-12	7.050	7.030	7.100	6.880	7.200	800,000	5,654,690	7.0684	6.762	6.743	6.810	6.599	6.906	834,085	6.7795	-2.08%
2022-07-11	7.200	7.180	7.260	7.010	7.770	2,001,000	14,770,700	7.3817	6.906	6.887	6.963	6.724	7.452	2,086,256	7.0800	1.69%
2022-07-08	7.080	7.050	7.080	7.010	7.320	510,000	3,613,590	7.0855	6.791	6.762	6.791	6.724	7.021	531,729	6.7959	0.57%
2022-07-07	7.040	7.040	7.130	6.880	7.150	901,000	6,328,540	7.0239	6.752	6.752	6.839	6.599	6.858	939,388	6.7369	0.14%
2022-07-06	7.030	7.030	7.150	6.820	7.250	603,000	4,236,700	7.0260	6.743	6.743	6.858	6.541	6.954	628,692	6.7389	-2.90%
2022-07-05	7.240	7.080	7.240	7.010	7.280	480,000	3,431,010	7.1479	6.944	6.791	6.944	6.724	6.983	500,451	6.8558	-0.41%
2022-07-04	7.270	7.270	7.280	6.830	7.400	1,074,000	7,637,710	7.1115	6.973	6.973	6.983	6.551	7.098	1,119,759	6.8208	-1.76%
2022-06-30	7.400	7.360	7.400	7.180	7.590	1,157,000	8,525,510	7.3686	7.098	7.059	7.098	6.887	7.280	1,206,296	7.0675	-2.37%
2022-06-29	7.580	7.500	7.580	7.460	8.030	599,000	4,612,300	7.7000	7.270	7.194	7.270	7.155	7.702	624,521	7.3853	-4.05%
2022-06-28	7.900	7.890	7.900	7.780	7.970	1,925,000	15,195,150	7.8936	7.577	7.568	7.577	7.462	7.644	2,007,018	7.5710	-0.38%
2022-06-27	7.930	7.900	7.930	7.740	8.050	2,100,000	16,636,070	7.9219	7.606	7.577	7.606	7.424	7.721	2,189,474	7.5982	-0.63%
2022-06-24	7.980	7.860	7.980	7.890	8.190	1,258,000	10,115,480	8.0409	7.654	7.539	7.654	7.568	7.855	1,311,599	7.7123	-0.25%
2022-06-23	8.000	7.940	8.000	7.800	8.100	2,076,000	16,576,690	7.9849	7.673	7.616	7.673	7.481	7.769	2,164,451	7.6586	0.63%
2022-06-22	7.950	7.840	7.950	7.600	8.070	4,845,000	38,538,325	7.9542	7.625	7.520	7.625	7.289	7.740	5,051,429	7.6292	2.32%
2022-06-21	7.770	7.750	7.770	7.380	7.830	4,023,000	30,901,255	7.6811	7.452	7.433	7.452	7.078	7.510	4,194,406	7.3673	5.00%
2022-06-20	7.400	7.350	7.400	6.700	7.490	1,138,000	8,078,670	7.0990	7.098	7.050	7.098	6.426	7.184	1,186,486	6.8089	7.40%
2022-06-17	6.890	6.890	6.950	6.470	6.950	1,064,000	7,128,370	6.6996	6.608	6.608	6.666	6.206	6.666	1,109,333	6.4258	4.24%
2022-06-16	6.610	6.550	6.610	6.510	7.030	748,000	5,026,720	6.7202	6.340	6.282	6.340	6.244	6.743	779,870	6.4456	-4.20%
2022-06-15	6.900	6.800	6.900	6.660	6.950	476,000	3,236,650	6.7997	6.618	6.522	6.618	6.388	6.666	496,281	6.5218	2.22%
2022-06-14	6.750	6.650	6.750	6.460	6.750	814,000	5,390,160	6.6218	6.474	6.378	6.474	6.196	6.474	848,682	6.3512	-0.44%
2022-06-13	6.780	6.720	6.780	6.680	7.040	490,000	3,350,290	6.8373	6.503	6.445	6.503	6.407	6.752	510,877	6.5579	-5.44%
2022-06-10	7.170	7.110	7.170	6.820	7.230	720,000	5,065,550	7.0355	6.877	6.819	6.877	6.541	6.935	750,677	6.7480	1.85%
2022-06-09	7.040	7.000	7.040	6.940	7.250	1,409,000	9,966,475	7.0734	6.752	6.714	6.752	6.656	6.954	1,469,033	6.7844	-2.90%
2022-06-08	7.250	7.220	7.260	6.710	7.250	4,027,000	28,554,642	7.0908	6.954	6.925	6.963	6.436	6.954	4,198,576	6.8010	8.05%
2022-06-07	6.710	6.710	6.730	6.500	6.730	646,000	4,280,380	6.6260	6.436	6.436	6.455	6.234	6.455	673,524	6.3552	0.75%
2022-06-06	6.660	6.530	6.660	6.310	6.660	1,185,000	7,672,000	6.4743	6.388	6.263	6.388	6.052	6.388	1,235,489	6.2097	7.42%
2022-06-02	6.200	6.220	6.290	6.150	6.390	189,000	1,172,850	6.2056	5.947	5.966	6.033	5.899	6.129	197,053	5.9520	-1.59%
2022-06-01	6.300	6.300	6.390	6.150	6.490	867,000	5,409,250	6.2390	6.043	6.043	6.129	5.899	6.225	903,940	5.9841	-2.93%
2022-05-31	6.490	6.400	6.490	5.990	6.520	1,417,000	8,974,340	6.3333	6.225	6.138	6.225	5.745	6.254	1,477,373	6.0745	7.10%
2022-05-30	6.060	6.040	6.060	5.810	6.180	1,777,000	10,619,615	5.9761	5.812	5.793	5.812	5.573	5.927	1,852,712	5.7319	5.39%
2022-05-27	5.750	5.750	5.800	5.700	5.910	811,000	4,702,697	5.7986	5.515	5.515	5.563	5.467	5.668	845,554	5.5617	0.88%
2022-05-26	5.700	5.700	5.720	5.630	5.800	364,000	2,067,420	5.6797	5.467	5.467	5.486	5.400	5.563	379,509	5.4476	-2.56%
2022-05-25	5.850	5.800	5.850	5.500	6.010	1,128,000	6,484,330	5.7485	5.611	5.563	5.611	5.275	5.764	1,176,060	5.5136	-1.85%
2022-05-24	5.960	5.950	5.960	5.800	6.270	321,000	1,918,040	5.9752	5.716	5.707	5.716	5.563	6.014	334,677	5.7310	-2.30%
2022-05-23	6.100	6.100	6.110	6.100	6.390	163,000	1,010,310	6.1982	5.851	5.851	5.860	5.851	6.129	169,945	5.9449	-3.79%
2022-05-20	6.340	6.300	6.340	6.080	6.400	1,060,000	6,636,535	6.2609	6.081	6.043	6.081	5.832	6.138	1,105,163	6.0050	3.76%
2022-05-19	6.110	6.100	6.110	6.100	6.200	306,000	1,886,145	6.1639	5.860	5.851	5.860	5.851	5.947	319,038	5.9120	-3.17%
2022-05-18	6.310	6.300	6.310	6.160	6.450	1,371,000	8,620,920	6.2881	6.052	6.043	6.052	5.908	6.186	1,429,414	6.0311	-0.79%
2022-05-17	6.360	6.360	6.450	6.210	6.580	2,178,000	13,949,360	6.4047	6.100	6.100	6.186	5.956	6.311	2,270,797	6.1429	-3.34%
2022-05-16	6.580	6.580	6.600	6.540	6.930	195,000	1,299,280	6.6630	6.311	6.311	6.330	6.273	6.647	203,308	6.3907	-3.66%
2022-05-13	6.830	6.830	6.970	6.600	7.140	631,000	4,333,970	6.8684	6.551	6.551	6.685	6.330	6.848	657,885	6.5877	1.19%
2022-05-12	6.750	6.670	6.730	6.600	7.110	353,000	2,384,530	6.7550	6.474	6.397	6.455	6.330	6.819	368,040	6.4790	-3.57%
2022-05-11	7.000	6.950	7.060	6.920	7.250	1,013,000	7,202,995	7.1106	6.714	6.666	6.771	6.637	6.954	1,056,160	6.8200	1.16%
2022-05-10	6.920	6.910	7.050	6.510	7.440	690,000	4,682,610	6.7864	6.637	6.628	6.762	6.244	7.136	719,398	6.5091	-2.67%
2022-05-06	7.110	7.050	7.110	7.000	7.220	344,000	2,431,480	7.0683	6.819	6.762	6.819	6.714	6.925	358,657	6.7794	-1.66%
2022-05-05	7.230	7.200	7.290	7.160	7.390	158,000	1,144,960	7.2466	6.935	6.906	6.992	6.867	7.088	164,732	6.9504	1.97%
2022-05-04	7.090	7.050	7.100	7.060	7.410	290,000	2,106,800	7.2648	6.800	6.762	6.810	6.771	7.107	302,356	6.9679	-2.88%
2022-05-03	7.300	7.300	7.480	7.150	7.490	1,441,000	10,667,240	7.4027	7.002	7.002	7.174	6.858	7.184	1,502,396	7.1002	-1.48%
2022-04-29	7.410	7.350	7.630	7.180	7.780	984,000	7,424,150	7.5449	7.107	7.050	7.318	6.887	7.462	1,025,925	7.2365	-0.27%
2022-04-28	7.430	7.430	7.480	7.110	7.500	293,000	2,138,040	7.2971	7.126	7.126	7.174	6.819	7.194	305,484	6.9989	2.20%
2022-04-27	7.270	7.200	7.270	7.000	7.380	1,001,000	7,116,020	7.1089	6.973	6.906	6.973	6.714	7.078	1,043,649	6.8184	-0.27%
2022-04-26	7.290	7.290	7.450	7.250	7.550	202,000	1,486,760	7.3602	6.992	6.992	7.146	6.954	7.241	210,607	7.0594	0.83%
2022-04-25	7.230	7.220	7.490	7.200	7.970	747,000	5,457,471	7.3059	6.935	6.925	7.184	6.906	7.644	778,827	7.0073	-8.02%
2022-04-22	7.860	7.800	7.910	7.480	8.500	899,000	7,164,250	7.9691	7.539	7.481	7.587	7.174	8.153	937,303	7.6435	2.34%
2022-04-21	7.680	7.600	7.700	7.570	8.010	165,000	1,274,370	7.7235	7.366	7.289	7.385	7.261	7.683	172,030	7.4078	-1.16%
2022-04-20	7.770	7.660	7.770	7.690	7.930	145,000	1,138,870	7.8543	7.452	7.347	7.452	7.376	7.606	151,178	7.5333	-0.38%
2022-04-19	7.800	7.800	7.900	7.520	7.930	567,000	4,395,200	7.7517	7.481	7.481	7.577	7.213	7.606	591,158	7.4349	-2.50%
2022-04-14	8.000	7.930	8.000	7.500	8.000	586,000	4,568,630	7.7963	7.673	7.606	7.673	7.194	7.673	610,967	7.4777	8.11%
2022-04-13	7.400	7.400	7.450	7.200	7.530	2,033,000	14,962,410	7.3598	7.098	7.098	7.146	6.906	7.222	2,119,619	7.0590	0.00%
2022-04-12	7.400	7.370	7.400	7.080	7.700	1,221,000	8,973,120	7.3490	7.098	7.069	7.098	6.791	7.385	1,273,023	7.0487	0.41%
2022-04-11	7.370	7.370	7.480	7.000	7.740	1,738,000	12,661,580	7.2851	7.069	7.069	7.174	6.714	7.424	1,812,050	6.9874	-5.51%
2022-04-08	7.800	7.800	7.900	7.590	7.900	410,000	3,170,693	7.7334	7.481	7.481	7.577	7.280	7.577	427,469	7.4174	1.69%
2022-04-07	7.670	7.670	7.750	7.670	8.090	503,000	3,933,250	7.8196	7.357	7.357	7.433	7.357	7.759	524,431	7.5000	-4.48%
2022-04-06	8.030	8.030	8.070	7.900	8.220	1,260,000	10,116,010	8.0286	7.702	7.702	7.740	7.577	7.884	1,313,684	7.7005	-4.40%
2022-04-04	8.400	8.400	8.470	8.300	8.650	435,000	3,685,630	8.4727	8.057	8.057	8.124	7.961	8.297	453,534	8.1265	0.60%
2022-04-01	8.350	8.350	8.380	8.210	8.900	2,305,000	19,615,460	8.5100	8.009	8.009	8.038	7.874	8.536	2,403,208	8.1622	-2.91%
2022-03-31	8.600	8.550	8.600	7.960	8.710	1,549,000	12,757,680	8.2361	8.249	8.201	8.249	7.635	8.354	1,614,997	7.8995	0.82%
2022-03-30	8.530	8.500	8.530	7.950	8.540	2,505,000	20,781,520	8.2960	8.181	8.153	8.181	7.625	8.191	2,611,729	7.9570	5.96%
2022-03-29	8.050	8.050	8.080	7.670	8.320	1,421,000	11,257,460	7.9222	7.721	7.721	7.750	7.357	7.980	1,481,544	7.5985	-0.86%
2022-03-28	8.120	8.040	8.100	7.550	8.120	3,331,000	26,211,950	7.8691	7.788	7.711	7.769	7.241	7.788	3,472,922	7.5475	10.03%
2022-03-25	7.380	7.330	7.380	7.130	7.520	504,000	3,678,310	7.2982	7.078	7.030	7.078	6.839	7.213	525,474	7.0000	-0.40%
2022-03-24	7.410	7.390	7.410	6.610	7.580	1,843,000	13,491,820	7.3206	7.107	7.088	7.107	6.340	7.270	1,921,524	7.0214	7.08%
2022-03-23	6.920	6.810	6.920	6.680	7.120	392,000	2,689,520	6.8610	6.637	6.532	6.637	6.407	6.829	408,702	6.5806	0.14%
2022-03-22	6.910	6.780	6.910	6.520	6.990	182,000	1,225,250	6.7321	6.628	6.503	6.628	6.254	6.704	189,754	6.4570	2.83%
2022-03-21	6.720	6.700	6.820	6.700	7.300	258,669	1,822,309	7.0449	6.445	6.426	6.541	6.426	7.002	269,690	6.7571	-1.61%
2022-03-18	6.830	6.830	7.000	6.160	7.420	1,188,000	8,229,284	6.9270	6.551	6.551	6.714	5.908	7.117	1,238,617	6.6439	-2.15%
2022-03-17	6.980	6.900	6.980	6.330	6.990	1,324,000	8,899,460	6.7216	6.695	6.618	6.695	6.071	6.704	1,380,411	6.4470	11.15%
2022-03-16	6.280	6.230	6.280	5.680	6.590	2,627,000	16,163,910	6.1530	6.023	5.975	6.023	5.448	6.321	2,738,927	5.9015	14.60%
2022-03-15	5.480	5.460	5.480	5.420	6.440	2,039,000	11,864,930	5.8190	5.256	5.237	5.256	5.199	6.177	2,125,875	5.5812	-8.67%
2022-03-14	6.000	6.000	6.010	5.740	6.590	3,005,000	18,393,710	6.1210	5.755	5.755	5.764	5.505	6.321	3,133,033	5.8709	-10.98%
2022-03-11	6.740	6.710	6.740	6.700	7.000	400,000	2,713,670	6.7842	6.465	6.436	6.465	6.426	6.714	417,043	6.5069	-4.94%
2022-03-10	7.090	7.090	7.160	7.030	7.250	278,000	1,979,850	7.1218	6.800	6.800	6.867	6.743	6.954	289,845	6.8307	1.29%
2022-03-09	7.000	7.000	7.070	6.800	7.300	815,000	5,728,710	7.0291	6.714	6.714	6.781	6.522	7.002	849,724	6.7418	-0.85%
2022-03-08	7.060	7.060	7.170	7.030	7.310	405,000	2,885,360	7.1243	6.771	6.771	6.877	6.743	7.011	422,256	6.8332	-2.08%
2022-03-07	7.210	7.160	7.230	7.010	7.370	1,352,000	9,775,922	7.2307	6.915	6.867	6.935	6.724	7.069	1,409,604	6.9352	-6.49%
2022-03-04	7.710	7.700	7.710	7.190	7.720	463,000	3,501,070	7.5617	7.395	7.385	7.395	6.896	7.405	482,727	7.2527	4.19%
2022-03-03	7.400	7.400	7.500	7.400	7.780	365,000	2,754,130	7.5456	7.098	7.098	7.194	7.098	7.462	380,551	7.2372	-3.39%
2022-03-02	7.660	7.660	7.680	7.640	7.840	333,000	2,576,263	7.7365	7.347	7.347	7.366	7.328	7.520	347,188	7.4204	-2.05%
2022-03-01	7.820	7.820	8.050	7.710	8.130	411,000	3,234,130	7.8689	7.500	7.500	7.721	7.395	7.798	428,511	7.5474	0.64%
2022-02-28	7.770	7.770	7.820	7.600	8.080	492,000	3,822,030	7.7684	7.452	7.452	7.500	7.289	7.750	512,962	7.4509	-3.60%
2022-02-25	8.060	8.060	8.090	7.890	8.280	146,000	1,181,890	8.0951	7.731	7.731	7.759	7.568	7.942	152,221	7.7643	1.90%
2022-02-24	7.910	7.910	8.110	7.760	8.280	751,000	5,996,315	7.9844	7.587	7.587	7.779	7.443	7.942	782,997	7.6582	-4.24%
2022-02-23	8.260	8.260	8.300	7.970	8.350	199,000	1,636,940	8.2258	7.922	7.922	7.961	7.644	8.009	207,479	7.8897	2.48%
2022-02-22	8.060	8.060	8.120	8.020	8.480	751,000	6,130,490	8.1631	7.731	7.731	7.788	7.692	8.133	782,997	7.8295	-6.60%
2022-02-21	8.630	8.540	8.580	8.330	8.800	295,000	2,527,840	8.5689	8.277	8.191	8.229	7.990	8.440	307,569	8.2188	0.23%
2022-02-18	8.610	8.610	8.660	8.550	8.750	287,000	2,487,820	8.6684	8.258	8.258	8.306	8.201	8.392	299,228	8.3141	-1.37%
2022-02-17	8.730	8.730	8.800	8.650	8.960	373,000	3,268,360	8.7624	8.373	8.373	8.440	8.297	8.594	388,892	8.4043	-3.00%
2022-02-16	9.000	8.930	9.000	8.780	9.290	2,833,000	25,549,510	9.0185	8.632	8.565	8.632	8.421	8.910	2,953,704	8.6500	2.74%
2022-02-15	8.760	8.710	8.760	8.570	8.850	1,252,000	10,837,040	8.6558	8.402	8.354	8.402	8.220	8.488	1,305,343	8.3021	0.69%
2022-02-14	8.700	8.700	8.720	8.510	8.970	1,116,000	9,626,250	8.6257	8.344	8.344	8.364	8.162	8.603	1,163,549	8.2732	-0.57%
2022-02-11	8.750	8.670	8.750	8.480	9.210	1,813,000	15,832,430	8.7327	8.392	8.316	8.392	8.133	8.834	1,890,246	8.3759	-2.56%
2022-02-10	8.980	8.980	9.000	8.230	9.480	5,546,000	49,831,170	8.9851	8.613	8.613	8.632	7.894	9.093	5,782,296	8.6179	12.25%
2022-02-09	8.000	7.990	8.100	7.610	8.290	1,710,000	13,596,930	7.9514	7.673	7.663	7.769	7.299	7.951	1,782,857	7.6265	0.63%
2022-02-08	7.950	7.910	7.960	7.360	8.300	5,499,000	43,837,060	7.9718	7.625	7.587	7.635	7.059	7.961	5,733,293	7.6461	6.00%
2022-02-07	7.500	7.450	7.500	7.400	7.710	631,000	4,753,750	7.5337	7.194	7.146	7.194	7.098	7.395	657,885	7.2258	-3.85%
2022-02-04	7.800	7.690	7.800	7.500	7.820	231,000	1,784,090	7.7233	7.481	7.376	7.481	7.194	7.500	240,842	7.4077	1.04%
2022-01-31	7.720	7.650	7.750	7.120	7.890	373,000	2,864,730	7.6802	7.405	7.337	7.433	6.829	7.568	388,892	7.3664	5.46%
2022-01-28	7.320	7.320	7.400	7.000	7.550	939,000	6,927,020	7.3770	7.021	7.021	7.098	6.714	7.241	979,008	7.0756	-1.88%
2022-01-27	7.460	7.460	7.470	7.300	8.220	1,193,000	9,034,795	7.5732	7.155	7.155	7.165	7.002	7.884	1,243,830	7.2637	-8.69%
2022-01-26	8.170	8.100	8.220	7.820	8.500	864,000	7,036,280	8.1438	7.836	7.769	7.884	7.500	8.153	900,812	7.8110	-1.57%
2022-01-25	8.300	8.270	8.380	8.200	8.420	969,000	8,043,650	8.3010	7.961	7.932	8.038	7.865	8.076	1,010,286	7.9618	-1.78%
2022-01-24	8.450	8.310	8.460	8.270	8.710	595,000	5,037,107	8.4657	8.105	7.970	8.114	7.932	8.354	620,351	8.1198	1.81%
2022-01-21	8.300	8.300	8.450	8.150	8.820	2,130,000	17,943,310	8.4241	7.961	7.961	8.105	7.817	8.460	2,220,752	8.0798	-6.74%
2022-01-20	8.900	8.850	8.900	8.520	9.000	524,000	4,657,760	8.8889	8.536	8.488	8.536	8.172	8.632	546,326	8.5256	1.71%
2022-01-19	8.750	8.770	8.800	8.720	9.110	746,000	6,601,720	8.8495	8.392	8.412	8.440	8.364	8.738	777,784	8.4879	-1.91%
2022-01-18	8.920	8.920	8.970	8.900	9.200	622,000	5,607,200	9.0148	8.555	8.555	8.603	8.536	8.824	648,501	8.6464	-3.04%
2022-01-17	9.200	9.160	9.200	8.610	9.200	1,430,000	12,860,000	8.9930	8.824	8.786	8.824	8.258	8.824	1,490,927	8.6255	6.24%
2022-01-14	8.660	8.600	8.700	8.440	9.000	880,000	7,653,450	8.6971	8.306	8.249	8.344	8.095	8.632	917,494	8.3417	-2.04%
2022-01-13	8.840	8.800	8.840	8.620	9.150	920,000	8,098,870	8.8031	8.479	8.440	8.479	8.268	8.776	959,198	8.4434	-1.67%
2022-01-12	8.990	8.940	9.000	8.300	9.170	2,933,000	26,213,400	8.9374	8.623	8.575	8.632	7.961	8.795	3,057,965	8.5722	9.90%
2022-01-11	8.180	8.180	8.200	8.070	8.550	3,034,000	25,182,775	8.3002	7.846	7.846	7.865	7.740	8.201	3,163,268	7.9610	-1.33%
2022-01-10	8.290	8.270	8.290	7.700	8.300	2,267,000	18,190,375	8.0240	7.951	7.932	7.951	7.385	7.961	2,363,589	7.6961	3.88%
2022-01-07	7.980	7.810	8.000	7.800	8.300	2,832,000	22,747,400	8.0323	7.654	7.491	7.673	7.481	7.961	2,952,662	7.7040	-0.25%
2022-01-06	8.000	8.000	8.040	7.730	8.230	1,875,000	14,929,250	7.9623	7.673	7.673	7.711	7.414	7.894	1,954,887	7.6369	-2.08%
2022-01-05	8.170	8.170	8.220	7.850	8.560	2,146,000	17,371,100	8.0946	7.836	7.836	7.884	7.529	8.210	2,237,434	7.7639	-4.00%
2022-01-04	8.510	8.510	8.570	8.500	9.720	2,718,000	24,376,080	8.9684	8.162	8.162	8.220	8.153	9.323	2,833,805	8.6019	-9.85%
2022-01-03	9.440	9.310	9.440	9.200	9.600	923,000	8,689,420	9.4143	9.054	8.930	9.054	8.824	9.208	962,326	9.0296	5.47%
2021-12-31	8.950	8.950	9.000	8.800	9.410	1,907,000	17,386,070	9.1170	8.584	8.584	8.632	8.440	9.025	1,988,251	8.7444	-2.08%
2021-12-30	9.140	9.120	9.140	9.040	9.500	1,234,000	11,338,309	9.1883	8.766	8.747	8.766	8.671	9.112	1,286,576	8.8128	-3.79%
2021-12-29	9.500	9.430	9.480	9.400	10.00	2,250,000	21,915,560	9.7402	9.112	9.045	9.093	9.016	9.591	2,345,865	9.3422	-4.71%
2021-12-28	9.970	9.640	9.980	9.700	10.50	2,052,000	20,651,910	10.064	9.563	9.246	9.572	9.304	10.07	2,139,429	9.6530	-0.30%
2021-12-24	10.00	10.00	10.08	9.960	10.88	779,000	7,900,090	10.141	9.591	9.591	9.668	9.553	10.44	812,190	9.7269	-7.75%
2021-12-23	10.84	10.82	10.84	10.72	11.16	422,000	4,582,660	10.859	10.40	10.38	10.40	10.28	10.70	439,980	10.416	-0.91%
2021-12-22	10.94	10.92	10.94	10.80	11.24	624,000	6,875,920	11.019	10.49	10.47	10.49	10.36	10.78	650,586	10.569	1.11%
2021-12-21	10.82	10.82	10.90	10.56	11.14	586,000	6,366,260	10.864	10.38	10.38	10.45	10.13	10.68	610,967	10.420	1.50%
2021-12-20	10.66	10.60	10.92	10.60	11.32	1,716,000	19,498,391	11.363	10.22	10.17	10.47	10.17	10.86	1,789,113	10.898	-6.65%
2021-12-17	11.42	11.28	11.42	11.30	12.02	534,000	6,195,140	11.601	10.95	10.82	10.95	10.84	11.53	556,752	11.127	-3.87%
2021-12-16	11.88	11.86	11.88	11.26	12.00	644,800	7,481,118	11.602	11.39	11.38	11.39	10.80	11.51	672,273	11.128	5.13%
2021-12-15	11.30	11.10	11.30	10.80	11.68	2,244,000	24,945,520	11.117	10.84	10.65	10.84	10.36	11.20	2,339,609	10.662	2.17%
2021-12-14	11.06	11.00	11.28	10.90	11.94	596,000	6,606,220	11.084	10.61	10.55	10.82	10.45	11.45	621,393	10.631	-3.99%
2021-12-13	11.52	11.52	11.60	11.52	12.38	674,000	8,100,823	12.019	11.05	11.05	11.13	11.05	11.87	702,717	11.528	-6.95%
2021-12-10	12.38	12.28	12.40	12.10	12.74	500,000	6,223,140	12.446	11.87	11.78	11.89	11.61	12.22	521,303	11.938	-1.75%
2021-12-09	12.60	12.50	12.60	12.16	12.70	997,000	12,335,080	12.372	12.09	11.99	12.09	11.66	12.18	1,039,479	11.867	2.61%
2021-12-08	12.28	12.28	12.30	11.18	12.28	905,000	10,799,280	11.933	11.78	11.78	11.80	10.72	11.78	943,559	11.445	7.72%
2021-12-07	11.40	11.38	11.40	10.82	11.62	1,954,000	22,105,780	11.313	10.93	10.91	10.93	10.38	11.15	2,037,253	10.851	9.40%
2021-12-06	10.42	10.34	10.44	10.32	11.88	2,499,000	26,981,740	10.797	9.994	9.917	10.01	9.898	11.39	2,605,474	10.356	-12.44%
2021-12-03	11.90	11.82	11.90	11.28	12.06	1,822,000	21,236,080	11.655	11.41	11.34	11.41	10.82	11.57	1,899,629	11.179	-1.33%
2021-12-02	12.06	12.04	12.06	12.00	12.92	967,000	11,874,500	12.280	11.57	11.55	11.57	11.51	12.39	1,008,201	11.778	-6.07%
2021-12-01	12.84	12.78	12.84	12.42	12.98	1,725,000	21,682,502	12.570	12.32	12.26	12.32	11.91	12.45	1,798,496	12.056	1.10%
2021-11-30	12.70	12.68	12.72	12.14	13.30	2,243,000	28,186,620	12.566	12.18	12.16	12.20	11.64	12.76	2,338,566	12.053	-3.79%
2021-11-29	13.20	13.18	13.20	13.00	13.50	1,357,000	17,896,980	13.189	12.66	12.64	12.66	12.47	12.95	1,414,817	12.650	0.15%
2021-11-26	13.18	13.18	13.26	12.84	13.66	1,606,000	21,048,490	13.106	12.64	12.64	12.72	12.32	13.10	1,674,426	12.571	-3.51%
2021-11-25	13.66	13.48	13.50	13.40	13.88	431,000	5,876,980	13.636	13.10	12.93	12.95	12.85	13.31	449,363	13.078	0.89%
2021-11-24	13.54	13.50	13.54	12.96	13.78	1,578,000	21,221,080	13.448	12.99	12.95	12.99	12.43	13.22	1,645,233	12.899	3.52%
2021-11-23	13.08	13.02	13.08	12.74	13.44	1,889,000	24,817,090	13.138	12.55	12.49	12.55	12.22	12.89	1,969,484	12.601	-2.39%
2021-11-22	13.40	13.32	13.40	12.92	13.90	2,334,000	31,334,980	13.425	12.85	12.78	12.85	12.39	13.33	2,433,444	12.877	2.45%
2021-11-19	13.08	13.08	13.12	13.08	13.70	1,860,000	24,667,720	13.262	12.55	12.55	12.58	12.55	13.14	1,939,248	12.720	-1.21%
2021-11-18	13.24	13.14	13.24	12.86	13.80	3,737,000	50,013,220	13.383	12.70	12.60	12.70	12.33	13.24	3,896,221	12.836	2.00%
2021-11-17	12.98	12.98	13.00	12.72	13.48	3,536,000	46,162,440	13.055	12.45	12.45	12.47	12.20	12.93	3,686,657	12.521	-1.67%
2021-11-16	13.20	13.18	13.20	11.86	13.32	4,889,200	61,885,884	12.658	12.66	12.64	12.66	11.38	12.78	5,097,512	12.140	9.09%
2021-11-15	12.10	12.00	12.10	11.40	12.30	2,442,300	29,237,059	11.971	11.61	11.51	11.61	10.93	11.80	2,546,358	11.482	5.58%
2021-11-12	11.46	11.44	11.46	11.26	12.32	4,241,031	49,576,518	11.690	10.99	10.97	10.99	10.80	11.82	4,421,727	11.212	-6.07%
2021-11-11	12.20	12.14	12.20	11.24	12.60	4,494,000	54,318,930	12.087	11.70	11.64	11.70	10.78	12.09	4,685,474	11.593	8.93%
2021-11-10	11.20	11.20	11.28	10.96	12.02	10,559,000	119,138,109	11.283	10.74	10.74	10.82	10.51	11.53	11,008,882	10.822	2.38%
2021-11-09	10.94	10.88	11.00	10.06	11.12	1,527,600	16,519,924	10.814	10.49	10.44	10.55	9.649	10.67	1,592,686	10.372	7.05%
2021-11-08	10.22	10.12	10.22	9.780	10.22	517,000	5,194,610	10.048	9.802	9.706	9.802	9.380	9.802	539,028	9.6370	0.79%
2021-11-05	10.14	10.08	10.16	9.800	10.30	1,080,000	10,874,190	10.069	9.726	9.668	9.745	9.400	9.879	1,126,015	9.6572	0.20%
2021-11-04	10.12	10.12	10.16	9.520	10.16	1,249,000	12,396,810	9.9254	9.706	9.706	9.745	9.131	9.745	1,302,216	9.5198	7.66%
2021-11-03	9.400	9.380	9.400	9.300	9.680	323,000	3,031,880	9.3866	9.016	8.997	9.016	8.920	9.284	336,762	9.0030	-1.26%
2021-11-02	9.520	9.520	9.530	9.370	9.780	1,413,000	13,504,790	9.5575	9.131	9.131	9.141	8.987	9.380	1,473,203	9.1670	0.32%
2021-11-01	9.490	9.450	9.610	9.340	10.26	1,327,000	12,775,370	9.6273	9.102	9.064	9.217	8.958	9.841	1,383,539	9.2338	-4.91%
2021-10-29	9.980	9.960	10.08	9.770	10.16	1,707,000	16,947,220	9.9281	9.572	9.553	9.668	9.371	9.745	1,779,729	9.5224	1.84%
2021-10-28	9.800	9.800	10.00	9.610	10.30	2,159,000	21,229,940	9.8332	9.400	9.400	9.591	9.217	9.879	2,250,987	9.4314	-1.51%
2021-10-27	9.950	9.950	10.00	9.550	10.30	4,209,000	42,014,265	9.9820	9.543	9.543	9.591	9.160	9.879	4,388,331	9.5741	5.29%
2021-10-26	9.450	9.350	9.450	9.300	10.10	1,145,000	11,060,460	9.6598	9.064	8.968	9.064	8.920	9.687	1,193,784	9.2650	-1.66%
2021-10-25	9.610	9.600	9.750	9.000	9.850	1,764,000	16,715,422	9.4759	9.217	9.208	9.352	8.632	9.447	1,839,158	9.0886	8.59%
2021-10-22	8.850	8.850	9.000	8.750	9.190	751,000	6,752,610	8.9915	8.488	8.488	8.632	8.392	8.814	782,997	8.6241	1.14%
2021-10-21	8.750	8.710	8.750	8.750	9.350	725,000	6,526,050	9.0014	8.392	8.354	8.392	8.392	8.968	755,890	8.6336	-2.78%
2021-10-20	9.000	9.000	9.020	8.340	9.100	2,594,998	22,840,467	8.8017	8.632	8.632	8.651	7.999	8.728	2,705,562	8.4420	6.01%
2021-10-19	8.490	8.460	8.490	8.150	8.550	869,000	7,225,550	8.3148	8.143	8.114	8.143	7.817	8.201	906,025	7.9750	3.28%
2021-10-18	8.220	8.280	8.300	8.100	8.580	1,648,000	13,651,490	8.2837	7.884	7.942	7.961	7.769	8.229	1,718,216	7.9452	-4.20%
2021-10-15	8.580	8.510	8.580	8.390	9.030	2,487,000	21,612,820	8.6903	8.229	8.162	8.229	8.047	8.661	2,592,962	8.3352	2.14%
2021-10-12	8.400	8.390	8.400	8.250	8.800	1,604,000	13,742,785	8.5678	8.057	8.047	8.057	7.913	8.440	1,672,341	8.2177	2.44%
2021-10-11	8.200	8.200	8.290	8.200	8.420	381,200	3,159,630	8.2886	7.865	7.865	7.951	7.865	8.076	397,442	7.9499	-0.12%
2021-10-08	8.210	8.200	8.380	8.110	8.800	466,000	3,911,260	8.3933	7.874	7.865	8.038	7.779	8.440	485,855	8.0503	-3.75%
2021-10-07	8.530	8.530	8.720	8.430	8.800	655,000	5,628,700	8.5934	8.181	8.181	8.364	8.086	8.440	682,907	8.2423	0.35%
2021-10-06	8.500	8.500	8.550	8.450	8.770	504,000	4,310,480	8.5525	8.153	8.153	8.201	8.105	8.412	525,474	8.2030	-1.62%
2021-10-05	8.640	8.640	8.700	8.250	8.700	1,063,000	9,041,990	8.5061	8.287	8.287	8.344	7.913	8.344	1,108,291	8.1585	-1.82%
2021-10-04	8.800	8.620	8.800	8.600	9.300	985,000	8,761,050	8.8945	8.440	8.268	8.440	8.249	8.920	1,026,967	8.5310	-3.30%
2021-09-30	9.100	9.050	9.130	8.880	9.220	2,468,131	22,323,459	9.0447	8.728	8.680	8.757	8.517	8.843	2,573,289	8.6751	1.90%
2021-09-29	8.930	8.860	8.930	8.680	9.280	1,499,000	13,386,190	8.9301	8.565	8.498	8.565	8.325	8.901	1,562,867	8.5651	-3.67%
2021-09-28	9.270	9.270	9.350	9.150	9.790	787,000	7,314,420	9.2941	8.891	8.891	8.968	8.776	9.390	820,531	8.9142	-4.33%
2021-09-27	9.690	9.600	9.680	9.500	9.800	264,000	2,559,420	9.6948	9.294	9.208	9.284	9.112	9.400	275,248	9.2986	0.52%
2021-09-24	9.640	9.600	9.640	9.430	9.720	258,000	2,464,570	9.5526	9.246	9.208	9.246	9.045	9.323	268,992	9.1622	-0.10%
2021-09-23	9.650	9.610	9.690	9.600	10.06	656,000	6,414,240	9.7778	9.256	9.217	9.294	9.208	9.649	683,950	9.3782	1.79%
2021-09-21	9.480	9.480	9.550	9.250	9.600	134,000	1,270,690	9.4828	9.093	9.093	9.160	8.872	9.208	139,709	9.0952	1.94%
2021-09-20	9.300	9.250	9.330	9.000	9.600	696,000	6,403,560	9.2005	8.920	8.872	8.949	8.632	9.208	725,654	8.8245	-3.13%
2021-09-17	9.600	9.600	9.670	8.920	9.700	491,000	4,669,180	9.5095	9.208	9.208	9.275	8.555	9.304	511,920	9.1209	3.56%
2021-09-16	9.270	9.270	9.320	8.890	9.600	1,140,000	10,551,620	9.2558	8.891	8.891	8.939	8.527	9.208	1,188,571	8.8776	-2.73%
2021-09-15	9.530	9.500	9.550	9.250	9.710	1,098,000	10,524,020	9.5847	9.141	9.112	9.160	8.872	9.313	1,144,782	9.1930	1.93%
2021-09-14	9.350	9.320	9.350	9.080	10.10	2,709,000	25,256,497	9.3232	8.968	8.939	8.968	8.709	9.687	2,824,421	8.9422	-4.59%
2021-09-13	9.800	9.800	9.870	9.730	10.36	1,102,000	10,924,260	9.9131	9.400	9.400	9.467	9.332	9.937	1,148,952	9.5080	-5.22%
2021-09-10	10.34	10.30	10.34	10.26	10.84	665,000	6,936,400	10.431	9.917	9.879	9.917	9.841	10.40	693,333	10.004	-1.90%
2021-09-09	10.54	10.56	10.58	10.50	10.94	1,278,000	13,682,440	10.706	10.11	10.13	10.15	10.07	10.49	1,332,451	10.269	0.76%
2021-09-08	10.46	10.40	10.48	10.30	10.54	875,000	9,133,580	10.438	10.03	9.975	10.05	9.879	10.11	912,281	10.012	0.38%
2021-09-07	10.42	10.40	10.42	10.20	10.70	984,000	10,242,009	10.409	9.994	9.975	9.994	9.783	10.26	1,025,925	9.9832	-0.95%
2021-09-06	10.52	10.52	10.60	10.40	10.84	1,794,131	18,978,699	10.578	10.09	10.09	10.17	9.975	10.40	1,870,573	10.146	-1.68%
2021-09-03	10.70	10.64	10.70	10.42	10.78	1,620,000	17,192,580	10.613	10.26	10.21	10.26	9.994	10.34	1,689,023	10.179	1.13%
2021-09-02	10.58	10.56	10.60	10.20	10.96	730,000	7,717,840	10.572	10.15	10.13	10.17	9.783	10.51	761,103	10.140	-1.49%
2021-09-01	10.74	10.70	10.80	10.60	11.20	556,000	5,995,320	10.783	10.30	10.26	10.36	10.17	10.74	579,689	10.342	-4.11%
2021-08-31	11.20	10.84	11.20	10.54	11.20	862,000	9,330,999	10.825	10.74	10.40	10.74	10.11	10.74	898,727	10.382	1.63%
2021-08-30	11.02	11.00	11.08	10.28	11.20	1,261,000	13,845,460	10.980	10.57	10.55	10.63	9.860	10.74	1,314,727	10.531	6.58%
2021-08-27	10.34	10.34	10.40	10.24	10.70	541,000	5,619,400	10.387	9.917	9.917	9.975	9.822	10.26	564,050	9.9626	-1.90%
2021-08-26	10.54	10.52	10.54	10.50	11.36	1,191,000	12,781,700	10.732	10.11	10.09	10.11	10.07	10.90	1,241,744	10.293	-4.18%
2021-08-25	11.00	11.00	11.04	10.66	11.88	6,391,560	71,922,420	11.253	10.55	10.55	10.59	10.22	11.39	6,663,882	10.793	3.19%
2021-08-24	10.66	10.66	10.70	10.08	11.30	2,738,269	28,722,020	10.489	10.22	10.22	10.26	9.668	10.84	2,854,937	10.060	7.89%
2021-08-23	9.880	9.870	9.880	9.470	11.40	7,143,931	71,913,461	10.066	9.476	9.467	9.476	9.083	10.93	7,448,309	9.6550	7.39%
2021-08-20	9.200	9.150	9.200	8.390	9.370	2,740,000	24,204,000	8.8336	8.824	8.776	8.824	8.047	8.987	2,856,742	8.4726	2.34%
2021-08-19	8.990	8.980	8.990	8.880	9.330	945,000	8,517,070	9.0128	8.623	8.613	8.623	8.517	8.949	985,263	8.6445	-1.86%
2021-08-18	9.160	9.150	9.200	8.800	9.300	1,350,000	12,194,010	9.0326	8.786	8.776	8.824	8.440	8.920	1,407,519	8.6635	-1.29%
2021-08-17	9.280	9.270	9.300	9.100	9.740	1,199,000	11,168,590	9.3149	8.901	8.891	8.920	8.728	9.342	1,250,085	8.9343	-3.73%
2021-08-16	9.640	9.620	9.640	9.340	10.12	2,040,000	19,629,500	9.6223	9.246	9.227	9.246	8.958	9.706	2,126,917	9.2291	-3.50%
2021-08-13	9.990	9.980	9.990	9.900	10.56	2,172,000	21,941,070	10.102	9.582	9.572	9.582	9.495	10.13	2,264,541	9.6890	-1.28%
2021-08-12	10.12	10.10	10.12	10.12	11.14	996,000	10,648,560	10.691	9.706	9.687	9.706	9.706	10.68	1,038,436	10.254	-5.60%
2021-08-11	10.72	10.70	10.72	10.20	11.00	1,600,000	17,111,411	10.695	10.28	10.26	10.28	9.783	10.55	1,668,170	10.258	2.10%
2021-08-10	10.50	10.44	10.50	10.16	10.82	1,954,000	20,334,980	10.407	10.07	10.01	10.07	9.745	10.38	2,037,253	9.9816	-1.13%
2021-08-09	10.62	10.62	10.64	10.58	11.80	511,000	5,538,640	10.839	10.19	10.19	10.21	10.15	11.32	532,772	10.396	-2.21%
2021-08-06	10.86	10.74	11.00	10.48	11.20	1,374,000	14,825,060	10.790	10.42	10.30	10.55	10.05	10.74	1,432,541	10.349	-1.27%
2021-08-05	11.00	11.00	11.02	10.26	11.20	1,856,344	20,266,288	10.917	10.55	10.55	10.57	9.841	10.74	1,935,436	10.471	2.04%
2021-08-04	10.78	10.70	10.78	10.32	11.10	3,300,690	34,814,297	10.548	10.34	10.26	10.34	9.898	10.65	3,441,321	10.117	-2.88%
2021-08-03	11.10	11.06	11.10	10.88	12.06	1,206,310	13,477,308	11.172	10.65	10.61	10.65	10.44	11.57	1,257,707	10.716	-1.77%
2021-08-02	11.30	11.30	11.40	11.28	12.80	1,346,000	15,694,070	11.660	10.84	10.84	10.93	10.82	12.28	1,403,348	11.183	-6.61%
2021-07-30	12.10	11.94	12.10	11.02	12.10	2,748,000	32,293,560	11.752	11.61	11.45	11.61	10.57	11.61	2,865,083	11.271	11.42%
2021-07-29	10.86	10.82	11.00	10.50	11.50	1,768,000	19,487,100	11.022	10.42	10.38	10.55	10.07	11.03	1,843,328	10.572	8.60%
2021-07-28	10.00	9.990	10.00	8.800	10.00	4,515,000	42,543,390	9.4227	9.591	9.582	9.591	8.440	9.591	4,707,368	9.0376	8.81%
2021-07-27	9.190	9.100	9.190	8.310	10.88	7,037,000	68,496,660	9.7338	8.814	8.728	8.814	7.970	10.44	7,336,822	9.3360	-15.53%
2021-07-26	10.88	10.68	10.88	10.46	11.64	4,064,000	44,598,600	10.974	10.44	10.24	10.44	10.03	11.16	4,237,153	10.526	-7.01%
2021-07-23	11.70	11.70	11.82	10.22	12.50	2,826,000	32,435,220	11.477	11.22	11.22	11.34	9.802	11.99	2,946,406	11.008	-5.03%
2021-07-22	12.32	12.32	12.36	12.00	12.90	3,266,150	39,946,819	12.231	11.82	11.82	11.85	11.51	12.37	3,405,309	11.731	-1.91%
2021-07-21	12.56	12.50	12.56	12.10	12.80	2,219,000	27,654,324	12.463	12.05	11.99	12.05	11.61	12.28	2,313,544	11.953	2.11%
2021-07-20	12.30	12.30	12.36	11.62	13.50	4,043,000	49,836,340	12.327	11.80	11.80	11.85	11.15	12.95	4,215,258	11.823	-3.61%
2021-07-19	12.76	12.76	12.78	12.66	14.30	1,449,000	19,374,660	13.371	12.24	12.24	12.26	12.14	13.72	1,510,737	12.825	-7.54%
2021-07-16	13.80	13.78	13.80	13.40	14.30	1,138,000	15,857,940	13.935	13.24	13.22	13.24	12.85	13.72	1,186,486	13.365	-0.29%
2021-07-15	13.84	13.84	13.98	13.40	14.46	1,653,570	23,027,742	13.926	13.27	13.27	13.41	12.85	13.87	1,724,023	13.357	-4.29%
2021-07-14	14.46	14.12	14.46	14.00	15.00	2,590,850	37,706,148	14.554	13.87	13.54	13.87	13.43	14.39	2,701,237	13.959	-0.14%
2021-07-13	14.48	14.36	14.48	13.40	14.82	3,377,800	48,829,296	14.456	13.89	13.77	13.89	12.85	14.21	3,521,716	13.865	6.47%
2021-07-12	13.60	13.60	13.62	13.00	14.00	1,891,000	25,790,980	13.639	13.04	13.04	13.06	12.47	13.43	1,971,569	13.081	3.66%
2021-07-09	13.12	13.12	13.18	11.42	13.44	5,949,150	76,524,679	12.863	12.58	12.58	12.64	10.95	12.89	6,202,623	12.337	0.92%
2021-07-08	13.00	13.00	13.10	12.88	15.64	11,906,000	169,742,837	14.257	12.47	12.47	12.56	12.35	15.00	12,413,273	13.674	-11.56%
2021-07-07	14.70	14.68	14.70	12.50	15.34	16,377,920	233,673,204	14.268	14.10	14.08	14.10	11.99	14.71	17,075,726	13.685	5.91%
2021-07-06	13.88	13.88	13.90	10.60	14.16	35,714,500	462,866,787	12.960	13.31	13.31	13.33	10.17	13.58	37,236,170	12.431	11.58%
2021-07-05	12.44	12.40	12.44	9.310	12.46	29,558,000	345,217,540	11.679	11.93	11.89	11.93	8.930	11.95	30,817,363	11.202	22.68%
2021-07-02	10.14	10.12	10.14	8.390	12.54	29,343,802	297,870,319	10.151	9.726	9.706	9.726	8.047	12.03	30,594,039	9.7362	25.65%
2021-06-30	8.070	8.070	8.080	7.600	8.500	12,782,200	102,056,193	7.9842	7.740	7.740	7.750	7.289	8.153	13,326,805	7.6580	3.73%
2021-06-29	7.780	7.770	7.780	7.500	9.400	45,566,400	300,396,745	6.5925	7.462	7.452	7.462	7.194	9.016	47,507,826	6.3231	-12.58%
2021-06-28	8.900	8.900	8.950	4.960	10.76	172,411,298	1,145,145,170	6.6419	8.536	8.536	8.584	4.757	10.32	179,757,143	6.3705

Recommend Webb-site to a friend