Nayuki Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02150	2021-06-30			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	1.060	1.060	1.070	1.040	1.070	820,500	865,320	1.0546	1.060	1.060	1.070	1.040	1.070	820,500	1.0546	0.00%
2025-12-30	0	1.060	1.040	1.060	1.020	1.060	2,691,000	2,805,465	1.0425	1.060	1.040	1.060	1.020	1.060	2,691,000	1.0425	0.95%
2025-12-29	0	1.050	1.040	1.050	1.040	1.090	2,470,500	2,595,035	1.0504	1.050	1.040	1.050	1.040	1.090	2,470,500	1.0504	0.00%
2025-12-24	0	1.050	1.050	1.060	1.040	1.060	422,360	444,035	1.0513	1.050	1.050	1.060	1.040	1.060	422,360	1.0513	-0.94%
2025-12-23	0	1.060	1.060	1.070	1.040	1.100	1,608,510	1,729,055	1.0749	1.060	1.060	1.070	1.040	1.100	1,608,510	1.0749	0.95%
2025-12-22	0	1.050	1.050	1.060	1.040	1.070	1,104,500	1,164,790	1.0546	1.050	1.050	1.060	1.040	1.070	1,104,500	1.0546	0.00%
2025-12-19	0	1.050	1.040	1.050	1.020	1.050	592,500	612,200	1.0332	1.050	1.040	1.050	1.020	1.050	592,500	1.0332	1.94%
2025-12-18	0	1.030	1.020	1.030	1.020	1.040	1,179,500	1,215,720	1.0307	1.030	1.020	1.030	1.020	1.040	1,179,500	1.0307	-0.96%
2025-12-17	0	1.040	1.030	1.040	1.010	1.040	1,285,500	1,316,355	1.0240	1.040	1.030	1.040	1.010	1.040	1,285,500	1.0240	1.96%
2025-12-16	0	1.020	1.020	1.030	1.020	1.060	1,837,000	1,900,250	1.0344	1.020	1.020	1.030	1.020	1.060	1,837,000	1.0344	-2.86%
2025-12-15	0	1.050	1.050	1.060	1.050	1.080	1,220,000	1,300,365	1.0659	1.050	1.050	1.060	1.050	1.080	1,220,000	1.0659	0.00%
2025-12-12	0	1.050	1.050	1.070	1.040	1.080	1,286,500	1,365,685	1.0616	1.050	1.050	1.070	1.040	1.080	1,286,500	1.0616	0.96%
2025-12-11	0	1.040	1.040	1.050	1.040	1.070	937,001	980,241	1.0461	1.040	1.040	1.050	1.040	1.070	937,001	1.0461	0.00%
2025-12-10	0	1.040	1.040	1.060	1.030	1.060	1,649,000	1,719,605	1.0428	1.040	1.040	1.060	1.030	1.060	1,649,000	1.0428	0.97%
2025-12-09	0	1.030	1.030	1.040	1.030	1.070	4,046,001	4,258,691	1.0526	1.030	1.030	1.040	1.030	1.070	4,046,001	1.0526	-3.74%
2025-12-08	0	1.070	1.060	1.070	1.060	1.090	1,092,500	1,166,340	1.0676	1.070	1.060	1.070	1.060	1.090	1,092,500	1.0676	0.94%
2025-12-05	0	1.060	1.060	1.070	1.060	1.080	903,500	963,060	1.0659	1.060	1.060	1.070	1.060	1.080	903,500	1.0659	-0.93%
2025-12-04	0	1.070	1.060	1.070	1.050	1.070	1,168,001	1,238,116	1.0600	1.070	1.060	1.070	1.050	1.070	1,168,001	1.0600	0.00%
2025-12-03	0	1.070	1.050	1.070	1.050	1.080	1,757,001	1,874,476	1.0669	1.070	1.050	1.070	1.050	1.080	1,757,001	1.0669	0.00%
2025-12-02	0	1.070	1.050	1.070	1.050	1.080	2,084,500	2,207,325	1.0589	1.070	1.050	1.070	1.050	1.080	2,084,500	1.0589	0.00%
2025-12-01	0	1.070	1.070	1.080	1.070	1.090	1,423,000	1,536,530	1.0798	1.070	1.070	1.080	1.070	1.090	1,423,000	1.0798	-1.83%
2025-11-28	0	1.090	1.090	1.100	1.080	1.110	1,470,000	1,611,485	1.0962	1.090	1.090	1.100	1.080	1.110	1,470,000	1.0962	0.00%
2025-11-27	0	1.090	1.080	1.090	1.080	1.100	690,000	750,590	1.0878	1.090	1.080	1.090	1.080	1.100	690,000	1.0878	1.87%
2025-11-26	0	1.070	1.070	1.090	1.070	1.100	683,500	743,170	1.0873	1.070	1.070	1.090	1.070	1.100	683,500	1.0873	0.00%
2025-11-25	0	1.070	1.070	1.080	1.070	1.100	1,159,000	1,247,665	1.0765	1.070	1.070	1.080	1.070	1.100	1,159,000	1.0765	0.94%
2025-11-24	0	1.060	1.060	1.080	1.060	1.090	1,822,000	1,943,490	1.0667	1.060	1.060	1.080	1.060	1.090	1,822,000	1.0667	0.00%
2025-11-21	0	1.060	1.060	1.080	1.060	1.110	2,922,500	3,166,410	1.0835	1.060	1.060	1.080	1.060	1.110	2,922,500	1.0835	-4.50%
2025-11-20	0	1.110	1.110	1.120	1.100	1.130	1,697,500	1,889,025	1.1128	1.110	1.110	1.120	1.100	1.130	1,697,500	1.1128	-0.89%
2025-11-19	0	1.120	1.120	1.130	1.120	1.130	1,696,500	1,906,035	1.1235	1.120	1.120	1.130	1.120	1.130	1,696,500	1.1235	-0.88%
2025-11-18	0	1.130	1.120	1.130	1.120	1.170	4,035,000	4,635,795	1.1489	1.130	1.120	1.130	1.120	1.170	4,035,000	1.1489	-2.59%
2025-11-17	0	1.160	1.160	1.170	1.160	1.170	4,395,500	5,103,125	1.1610	1.160	1.160	1.170	1.160	1.170	4,395,500	1.1610	0.00%
2025-11-14	0	1.160	1.160	1.170	1.160	1.190	1,548,500	1,809,255	1.1684	1.160	1.160	1.170	1.160	1.190	1,548,500	1.1684	-0.85%
2025-11-13	0	1.170	1.170	1.180	1.160	1.200	2,471,600	2,916,207	1.1799	1.170	1.170	1.180	1.160	1.200	2,471,600	1.1799	-2.50%
2025-11-12	0	1.200	1.200	1.210	1.190	1.260	5,829,500	7,087,320	1.2158	1.200	1.200	1.210	1.190	1.260	5,829,500	1.2158	0.00%
2025-11-11	0	1.200	1.200	1.210	1.160	1.210	2,104,500	2,503,535	1.1896	1.200	1.200	1.210	1.160	1.210	2,104,500	1.1896	1.69%
2025-11-10	0	1.180	1.180	1.190	1.140	1.200	3,058,500	3,608,345	1.1798	1.180	1.180	1.190	1.140	1.200	3,058,500	1.1798	5.36%
2025-11-07	0	1.120	1.120	1.130	1.120	1.140	1,792,500	2,023,450	1.1288	1.120	1.120	1.130	1.120	1.140	1,792,500	1.1288	-0.88%
2025-11-06	0	1.130	1.130	1.140	1.120	1.140	1,042,000	1,179,160	1.1316	1.130	1.130	1.140	1.120	1.140	1,042,000	1.1316	0.89%
2025-11-05	0	1.120	1.120	1.130	1.100	1.150	5,429,500	6,071,790	1.1183	1.120	1.120	1.130	1.100	1.150	5,429,500	1.1183	-3.45%
2025-11-04	0	1.160	1.150	1.160	1.150	1.180	1,499,000	1,734,195	1.1569	1.160	1.150	1.160	1.150	1.180	1,499,000	1.1569	0.87%
2025-11-03	0	1.150	1.150	1.160	1.140	1.170	2,241,000	2,584,827	1.1534	1.150	1.150	1.160	1.140	1.170	2,241,000	1.1534	-1.71%
2025-10-31	0	1.170	1.160	1.170	1.140	1.180	1,475,000	1,712,573	1.1611	1.170	1.160	1.170	1.140	1.180	1,475,000	1.1611	1.74%
2025-10-30	0	1.150	1.140	1.150	1.140	1.190	6,675,000	7,730,655	1.1582	1.150	1.140	1.150	1.140	1.190	6,675,000	1.1582	-1.71%
2025-10-28	0	1.170	1.170	1.180	1.170	1.210	3,481,000	4,127,895	1.1858	1.170	1.170	1.180	1.170	1.210	3,481,000	1.1858	-1.68%
2025-10-27	0	1.190	1.170	1.190	1.160	1.190	2,269,500	2,658,481	1.1714	1.190	1.170	1.190	1.160	1.190	2,269,500	1.1714	2.59%
2025-10-24	0	1.160	1.160	1.170	1.160	1.200	3,826,000	4,517,640	1.1808	1.160	1.160	1.170	1.160	1.200	3,826,000	1.1808	-3.33%
2025-10-23	0	1.200	1.190	1.200	1.170	1.200	2,385,500	2,826,467	1.1849	1.200	1.190	1.200	1.170	1.200	2,385,500	1.1849	1.69%
2025-10-22	0	1.180	1.180	1.200	1.170	1.200	3,473,000	4,109,724	1.1833	1.180	1.180	1.200	1.170	1.200	3,473,000	1.1833	-0.84%
2025-10-21	0	1.190	1.190	1.200	1.190	1.220	2,001,500	2,418,030	1.2081	1.190	1.190	1.200	1.190	1.220	2,001,500	1.2081	0.00%
2025-10-20	0	1.190	1.190	1.200	1.190	1.210	1,452,500	1,743,838	1.2006	1.190	1.190	1.200	1.190	1.210	1,452,500	1.2006	0.00%
2025-10-17	0	1.190	1.180	1.190	1.170	1.240	5,062,500	6,068,952	1.1988	1.190	1.180	1.190	1.170	1.240	5,062,500	1.1988	-4.03%
2025-10-16	0	1.240	1.230	1.240	1.230	1.280	3,262,000	4,073,530	1.2488	1.240	1.230	1.240	1.230	1.280	3,262,000	1.2488	-2.36%
2025-10-15	0	1.270	1.260	1.270	1.230	1.290	7,126,000	9,036,617	1.2681	1.270	1.260	1.270	1.230	1.290	7,126,000	1.2681	3.25%
2025-10-14	0	1.230	1.230	1.240	1.210	1.270	4,267,000	5,293,555	1.2406	1.230	1.230	1.240	1.210	1.270	4,267,000	1.2406	0.00%
2025-10-13	0	1.230	1.230	1.250	1.200	1.310	8,081,500	9,983,115	1.2353	1.230	1.230	1.250	1.200	1.310	8,081,500	1.2353	-4.65%
2025-10-10	0	1.290	1.290	1.300	1.240	1.350	16,747,000	21,999,870	1.3137	1.290	1.290	1.300	1.240	1.350	16,747,000	1.3137	4.03%
2025-10-09	0	1.240	1.240	1.260	1.220	1.260	3,982,000	4,938,545	1.2402	1.240	1.240	1.260	1.220	1.260	3,982,000	1.2402	-0.80%
2025-10-08	0	1.250	1.250	1.260	1.210	1.260	2,591,500	3,208,075	1.2379	1.250	1.250	1.260	1.210	1.260	2,591,500	1.2379	1.63%
2025-10-06	0	1.230	1.230	1.240	1.230	1.290	2,333,500	2,901,330	1.2433	1.230	1.230	1.240	1.230	1.290	2,333,500	1.2433	-2.38%
2025-10-03	0	1.260	1.250	1.260	1.220	1.260	4,960,500	6,146,770	1.2391	1.260	1.250	1.260	1.220	1.260	4,960,500	1.2391	2.44%
2025-10-02	0	1.230	1.230	1.250	1.230	1.290	4,528,000	5,702,816	1.2595	1.230	1.230	1.250	1.230	1.290	4,528,000	1.2595	-1.60%
2025-09-30	0	1.250	1.250	1.260	1.230	1.270	3,503,500	4,363,620	1.2455	1.250	1.250	1.260	1.230	1.270	3,503,500	1.2455	1.63%
2025-09-29	0	1.230	1.230	1.240	1.170	1.240	3,706,700	4,527,646	1.2215	1.230	1.230	1.240	1.170	1.240	3,706,700	1.2215	5.13%
2025-09-26	0	1.170	1.170	1.180	1.160	1.200	3,772,000	4,443,248	1.1780	1.170	1.170	1.180	1.160	1.200	3,772,000	1.1780	-1.68%
2025-09-25	0	1.190	1.180	1.190	1.180	1.210	4,161,000	4,983,738	1.1977	1.190	1.180	1.190	1.180	1.210	4,161,000	1.1977	0.00%
2025-09-24	0	1.190	1.190	1.200	1.180	1.210	1,915,500	2,288,745	1.1949	1.190	1.190	1.200	1.180	1.210	1,915,500	1.1949	-0.83%
2025-09-23	0	1.200	1.190	1.200	1.180	1.220	4,925,000	5,872,550	1.1924	1.200	1.190	1.200	1.180	1.220	4,925,000	1.1924	-1.64%
2025-09-22	0	1.220	1.210	1.220	1.190	1.230	3,882,500	4,683,705	1.2064	1.220	1.210	1.220	1.190	1.230	3,882,500	1.2064	0.00%
2025-09-19	0	1.220	1.220	1.230	1.210	1.240	2,805,000	3,419,799	1.2192	1.220	1.220	1.230	1.210	1.240	2,805,000	1.2192	-0.81%
2025-09-18	0	1.230	1.220	1.230	1.210	1.270	9,640,000	11,913,797	1.2359	1.230	1.220	1.230	1.210	1.270	9,640,000	1.2359	-3.15%
2025-09-17	0	1.270	1.260	1.270	1.250	1.300	5,500,000	6,980,875	1.2693	1.270	1.260	1.270	1.250	1.300	5,500,000	1.2693	0.00%
2025-09-16	0	1.270	1.250	1.270	1.210	1.280	9,996,000	12,590,477	1.2596	1.270	1.250	1.270	1.210	1.280	9,996,000	1.2596	4.10%
2025-09-15	0	1.220	1.220	1.230	1.210	1.270	5,736,500	7,112,730	1.2399	1.220	1.220	1.230	1.210	1.270	5,736,500	1.2399	-0.81%
2025-09-12	0	1.230	1.230	1.240	1.220	1.290	10,971,000	13,685,973	1.2475	1.230	1.230	1.240	1.220	1.290	10,971,000	1.2475	-2.38%
2025-09-11	0	1.260	1.250	1.260	1.250	1.310	6,619,500	8,413,204	1.2710	1.260	1.250	1.260	1.250	1.310	6,619,500	1.2710	-2.33%
2025-09-10	0	1.290	1.290	1.300	1.280	1.330	7,970,000	10,330,065	1.2961	1.290	1.290	1.300	1.280	1.330	7,970,000	1.2961	-2.27%
2025-09-09	0	1.320	1.310	1.330	1.300	1.340	3,730,000	4,932,300	1.3223	1.320	1.310	1.330	1.300	1.340	3,730,000	1.3223	-0.75%
2025-09-08	0	1.330	1.320	1.330	1.320	1.390	5,336,000	7,201,975	1.3497	1.330	1.320	1.330	1.320	1.390	5,336,000	1.3497	-2.21%
2025-09-05	0	1.360	1.350	1.360	1.330	1.380	4,750,500	6,443,777	1.3564	1.360	1.350	1.360	1.330	1.380	4,750,500	1.3564	0.00%
2025-09-04	0	1.360	1.360	1.370	1.350	1.390	5,586,500	7,653,130	1.3699	1.360	1.360	1.370	1.350	1.390	5,586,500	1.3699	0.00%
2025-09-03	0	1.360	1.360	1.370	1.360	1.450	8,425,500	11,676,260	1.3858	1.360	1.360	1.370	1.360	1.450	8,425,500	1.3858	-3.55%
2025-09-02	0	1.410	1.410	1.420	1.390	1.500	10,042,000	14,309,455	1.4250	1.410	1.410	1.420	1.390	1.500	10,042,000	1.4250	-4.08%
2025-09-01	0	1.470	1.470	1.480	1.450	1.520	8,833,000	13,056,900	1.4782	1.470	1.470	1.480	1.450	1.520	8,833,000	1.4782	0.00%
2025-08-29	0	1.470	1.470	1.490	1.470	1.590	7,199,000	10,962,176	1.5227	1.470	1.470	1.490	1.470	1.590	7,199,000	1.5227	-5.77%
2025-08-28	0	1.560	1.560	1.570	1.430	1.580	19,427,500	29,268,930	1.5066	1.560	1.560	1.570	1.430	1.580	19,427,500	1.5066	3.31%
2025-08-27	0	1.510	1.500	1.510	1.500	1.640	12,467,500	19,212,875	1.5410	1.510	1.500	1.510	1.500	1.640	12,467,500	1.5410	-5.03%
2025-08-26	0	1.590	1.590	1.600	1.590	1.660	7,570,500	12,138,323	1.6034	1.590	1.590	1.600	1.590	1.660	7,570,500	1.6034	-3.64%
2025-08-25	0	1.650	1.640	1.650	1.610	1.660	9,645,500	15,814,693	1.6396	1.650	1.640	1.650	1.610	1.660	9,645,500	1.6396	2.48%
2025-08-22	0	1.610	1.600	1.610	1.550	1.620	4,646,500	7,340,515	1.5798	1.610	1.600	1.610	1.550	1.620	4,646,500	1.5798	1.26%
2025-08-21	0	1.590	1.590	1.610	1.580	1.670	4,761,000	7,668,750	1.6107	1.590	1.590	1.610	1.580	1.670	4,761,000	1.6107	-3.05%
2025-08-20	0	1.640	1.640	1.650	1.590	1.660	10,323,000	16,670,530	1.6149	1.640	1.640	1.650	1.590	1.660	10,323,000	1.6149	0.61%
2025-08-19	0	1.630	1.610	1.630	1.600	1.680	5,013,500	8,204,780	1.6365	1.630	1.610	1.630	1.600	1.680	5,013,500	1.6365	0.00%
2025-08-18	0	1.630	1.630	1.640	1.630	1.700	5,692,500	9,460,100	1.6619	1.630	1.630	1.640	1.630	1.700	5,692,500	1.6619	-2.40%
2025-08-15	0	1.670	1.650	1.670	1.600	1.680	7,175,500	11,702,947	1.6310	1.670	1.650	1.670	1.600	1.680	7,175,500	1.6310	4.37%
2025-08-14	0	1.600	1.600	1.610	1.560	1.630	5,102,017	8,115,091	1.5906	1.600	1.600	1.610	1.560	1.630	5,102,017	1.5906	0.63%
2025-08-13	0	1.590	1.590	1.600	1.540	1.610	9,365,500	14,864,140	1.5871	1.590	1.590	1.600	1.540	1.610	9,365,500	1.5871	3.92%
2025-08-12	0	1.530	1.530	1.540	1.500	1.550	3,148,500	4,800,095	1.5246	1.530	1.530	1.540	1.500	1.550	3,148,500	1.5246	-1.29%
2025-08-11	0	1.550	1.540	1.550	1.490	1.560	5,652,980	8,661,061	1.5321	1.550	1.540	1.550	1.490	1.560	5,652,980	1.5321	4.73%
2025-08-08	0	1.480	1.480	1.490	1.460	1.500	2,485,371	3,683,512	1.4821	1.480	1.480	1.490	1.460	1.500	2,485,371	1.4821	-0.67%
2025-08-07	0	1.490	1.490	1.500	1.460	1.510	2,458,001	3,647,361	1.4839	1.490	1.490	1.500	1.460	1.510	2,458,001	1.4839	0.00%
2025-08-06	0	1.490	1.480	1.490	1.460	1.500	1,236,500	1,824,325	1.4754	1.490	1.480	1.490	1.460	1.500	1,236,500	1.4754	0.68%
2025-08-05	0	1.480	1.480	1.490	1.450	1.500	1,329,500	1,959,340	1.4737	1.480	1.480	1.490	1.450	1.500	1,329,500	1.4737	1.37%
2025-08-04	0	1.460	1.460	1.470	1.440	1.470	1,642,500	2,397,805	1.4599	1.460	1.460	1.470	1.440	1.470	1,642,500	1.4599	-1.35%
2025-08-01	0	1.480	1.470	1.480	1.470	1.560	4,057,000	6,100,085	1.5036	1.480	1.470	1.480	1.470	1.560	4,057,000	1.5036	-3.27%
2025-07-31	0	1.530	1.520	1.530	1.520	1.600	6,045,500	9,503,935	1.5721	1.530	1.520	1.530	1.520	1.600	6,045,500	1.5721	-2.55%
2025-07-30	0	1.570	1.560	1.570	1.440	1.590	12,611,500	19,284,190	1.5291	1.570	1.560	1.570	1.440	1.590	12,611,500	1.5291	6.80%
2025-07-29	0	1.470	1.460	1.470	1.420	1.480	5,081,000	7,312,495	1.4392	1.470	1.460	1.470	1.420	1.480	5,081,000	1.4392	1.38%
2025-07-28	0	1.450	1.450	1.460	1.420	1.480	4,902,501	7,115,026	1.4513	1.450	1.450	1.460	1.420	1.480	4,902,501	1.4513	-2.03%
2025-07-25	0	1.480	1.480	1.490	1.480	1.570	8,437,501	12,774,461	1.5140	1.480	1.480	1.490	1.480	1.570	8,437,501	1.5140	-5.73%
2025-07-24	0	1.570	1.570	1.580	1.530	1.590	4,030,001	6,316,241	1.5673	1.570	1.570	1.580	1.530	1.590	4,030,001	1.5673	2.61%
2025-07-23	0	1.530	1.520	1.530	1.520	1.570	5,244,505	8,076,567	1.5400	1.530	1.520	1.530	1.520	1.570	5,244,505	1.5400	-0.65%
2025-07-22	0	1.540	1.530	1.540	1.510	1.580	7,022,500	10,767,215	1.5332	1.540	1.530	1.540	1.510	1.580	7,022,500	1.5332	-1.91%
2025-07-21	0	1.570	1.560	1.570	1.520	1.590	5,842,500	9,098,250	1.5573	1.570	1.560	1.570	1.520	1.590	5,842,500	1.5573	-1.87%
2025-07-18	0	1.600	1.590	1.600	1.570	1.620	6,075,872	9,715,091	1.5990	1.600	1.590	1.600	1.570	1.620	6,075,872	1.5990	1.91%
2025-07-17	0	1.570	1.560	1.570	1.520	1.590	11,090,500	17,210,410	1.5518	1.570	1.560	1.570	1.520	1.590	11,090,500	1.5518	-1.87%
2025-07-16	0	1.600	1.600	1.620	1.590	1.650	6,777,000	10,957,105	1.6168	1.600	1.600	1.620	1.590	1.650	6,777,000	1.6168	-3.03%
2025-07-15	0	1.650	1.640	1.650	1.600	1.650	7,319,000	11,885,955	1.6240	1.650	1.640	1.650	1.600	1.650	7,319,000	1.6240	0.61%
2025-07-14	0	1.640	1.630	1.640	1.620	1.690	6,398,500	10,564,410	1.6511	1.640	1.630	1.640	1.620	1.690	6,398,500	1.6511	-0.61%
2025-07-11	0	1.650	1.650	1.660	1.630	1.760	14,745,001	24,930,256	1.6908	1.650	1.650	1.660	1.630	1.760	14,745,001	1.6908	-2.94%
2025-07-10	0	1.700	1.690	1.700	1.580	1.720	32,230,500	54,097,465	1.6785	1.700	1.690	1.700	1.580	1.720	32,230,500	1.6785	6.92%
2025-07-09	0	1.590	1.590	1.600	1.580	1.640	7,176,500	11,473,355	1.5987	1.590	1.590	1.600	1.580	1.640	7,176,500	1.5987	-1.85%
2025-07-08	0	1.620	1.610	1.620	1.550	1.740	32,289,000	53,012,420	1.6418	1.620	1.610	1.620	1.550	1.740	32,289,000	1.6418	2.53%
2025-07-07	0	1.580	1.580	1.600	1.540	1.680	22,212,700	35,712,590	1.6078	1.580	1.580	1.600	1.540	1.680	22,212,700	1.6078	3.95%
2025-07-04	0	1.520	1.510	1.520	1.450	1.610	13,756,500	20,797,070	1.5118	1.520	1.510	1.520	1.450	1.610	13,756,500	1.5118	0.66%
2025-07-03	0	1.510	1.510	1.520	1.480	1.660	26,726,700	41,005,353	1.5342	1.510	1.510	1.520	1.480	1.660	26,726,700	1.5342	-10.12%
2025-07-02	0	1.680	1.680	1.690	1.260	1.810	105,872,900	169,748,970	1.6033	1.680	1.680	1.690	1.260	1.810	105,872,900	1.6033	33.33%
2025-06-30	0	1.260	1.260	1.270	1.190	1.310	8,209,010	10,364,181	1.2625	1.260	1.260	1.270	1.190	1.310	8,209,010	1.2625	5.00%
2025-06-27	0	1.200	1.190	1.200	1.200	1.230	2,200,900	2,678,555	1.2170	1.200	1.190	1.200	1.200	1.230	2,200,900	1.2170	-0.83%
2025-06-26	0	1.210	1.210	1.230	1.210	1.230	2,551,000	3,108,670	1.2186	1.210	1.210	1.230	1.210	1.230	2,551,000	1.2186	-1.63%
2025-06-25	0	1.230	1.230	1.240	1.190	1.240	8,695,000	10,605,405	1.2197	1.230	1.230	1.240	1.190	1.240	8,695,000	1.2197	4.24%
2025-06-24	0	1.180	1.180	1.190	1.130	1.210	5,674,100	6,745,956	1.1889	1.180	1.180	1.190	1.130	1.210	5,674,100	1.1889	2.61%
2025-06-23	0	1.150	1.140	1.150	1.120	1.150	1,233,510	1,403,106	1.1375	1.150	1.140	1.150	1.120	1.150	1,233,510	1.1375	0.88%
2025-06-20	0	1.140	1.140	1.150	1.140	1.170	1,784,500	2,059,750	1.1542	1.140	1.140	1.150	1.140	1.170	1,784,500	1.1542	-1.72%
2025-06-19	0	1.160	1.160	1.170	1.150	1.220	2,611,000	3,052,040	1.1689	1.160	1.160	1.170	1.150	1.220	2,611,000	1.1689	-4.92%
2025-06-18	0	1.220	1.200	1.220	1.170	1.220	3,165,000	3,760,450	1.1881	1.220	1.200	1.220	1.170	1.220	3,165,000	1.1881	0.83%
2025-06-17	0	1.210	1.200	1.210	1.180	1.260	3,188,000	3,874,145	1.2152	1.210	1.200	1.210	1.180	1.260	3,188,000	1.2152	-1.63%
2025-06-16	0	1.230	1.220	1.230	1.200	1.240	2,508,501	3,056,236	1.2184	1.230	1.220	1.230	1.200	1.240	2,508,501	1.2184	0.82%
2025-06-13	0	1.220	1.210	1.220	1.180	1.250	6,153,500	7,428,840	1.2073	1.220	1.210	1.220	1.180	1.250	6,153,500	1.2073	-1.61%
2025-06-12	0	1.240	1.240	1.250	1.230	1.270	4,497,000	5,624,075	1.2506	1.240	1.240	1.250	1.230	1.270	4,497,000	1.2506	-3.12%
2025-06-11	0	1.280	1.270	1.290	1.270	1.310	3,024,500	3,889,577	1.2860	1.280	1.270	1.290	1.270	1.310	3,024,500	1.2860	2.40%
2025-06-10	0	1.250	1.250	1.260	1.250	1.290	2,099,500	2,670,025	1.2717	1.250	1.250	1.260	1.250	1.290	2,099,500	1.2717	-0.79%
2025-06-09	0	1.260	1.260	1.280	1.250	1.300	4,206,000	5,350,050	1.2720	1.260	1.260	1.280	1.250	1.300	4,206,000	1.2720	-0.79%
2025-06-06	0	1.270	1.270	1.280	1.240	1.300	3,416,700	4,335,510	1.2689	1.270	1.270	1.280	1.240	1.300	3,416,700	1.2689	-1.55%
2025-06-05	0	1.290	1.270	1.290	1.270	1.350	8,413,500	11,063,850	1.3150	1.290	1.270	1.290	1.270	1.350	8,413,500	1.3150	-0.77%
2025-06-04	0	1.300	1.300	1.310	1.230	1.310	14,509,551	18,504,904	1.2754	1.300	1.300	1.310	1.230	1.310	14,509,551	1.2754	5.69%
2025-06-03	0	1.230	1.220	1.230	1.210	1.260	3,784,500	4,682,271	1.2372	1.230	1.220	1.230	1.210	1.260	3,784,500	1.2372	-0.81%
2025-06-02	0	1.240	1.240	1.250	1.190	1.250	3,317,500	4,073,675	1.2279	1.240	1.240	1.250	1.190	1.250	3,317,500	1.2279	0.00%
2025-05-30	0	1.240	1.240	1.250	1.200	1.280	8,331,000	10,369,420	1.2447	1.240	1.240	1.250	1.200	1.280	8,331,000	1.2447	0.00%
2025-05-29	0	1.240	1.230	1.240	1.170	1.240	15,644,000	19,018,515	1.2157	1.240	1.230	1.240	1.170	1.240	15,644,000	1.2157	6.90%
2025-05-28	0	1.160	1.160	1.170	1.130	1.160	1,684,500	1,934,375	1.1483	1.160	1.160	1.170	1.130	1.160	1,684,500	1.1483	0.87%
2025-05-27	0	1.150	1.150	1.160	1.090	1.190	6,295,500	7,261,210	1.1534	1.150	1.150	1.160	1.090	1.190	6,295,500	1.1534	4.55%
2025-05-26	0	1.100	1.100	1.110	1.100	1.140	1,586,000	1,768,755	1.1152	1.100	1.100	1.110	1.100	1.140	1,586,000	1.1152	-2.65%
2025-05-23	0	1.130	1.130	1.140	1.110	1.170	4,533,000	5,190,075	1.1450	1.130	1.130	1.140	1.110	1.170	4,533,000	1.1450	1.80%
2025-05-22	0	1.110	1.110	1.120	1.110	1.140	1,661,500	1,859,795	1.1193	1.110	1.110	1.120	1.110	1.140	1,661,500	1.1193	-2.63%
2025-05-21	0	1.140	1.130	1.140	1.100	1.140	2,255,000	2,541,580	1.1271	1.140	1.130	1.140	1.100	1.140	2,255,000	1.1271	1.79%
2025-05-20	0	1.120	1.110	1.120	1.050	1.120	2,298,000	2,532,765	1.1022	1.120	1.110	1.120	1.050	1.120	2,298,000	1.1022	1.82%
2025-05-19	0	1.100	1.100	1.120	1.080	1.130	3,351,000	3,698,695	1.1038	1.100	1.100	1.120	1.080	1.130	3,351,000	1.1038	0.92%
2025-05-16	0	1.090	1.080	1.090	1.070	1.110	4,159,000	4,523,768	1.0877	1.090	1.080	1.090	1.070	1.110	4,159,000	1.0877	0.00%
2025-05-15	0	1.090	1.090	1.100	1.080	1.120	3,032,000	3,316,515	1.0938	1.090	1.090	1.100	1.080	1.120	3,032,000	1.0938	-2.68%
2025-05-14	0	1.120	1.110	1.120	1.100	1.130	2,535,500	2,819,997	1.1122	1.120	1.110	1.120	1.100	1.130	2,535,500	1.1122	0.90%
2025-05-13	0	1.110	1.110	1.130	1.110	1.140	3,456,000	3,868,070	1.1192	1.110	1.110	1.130	1.110	1.140	3,456,000	1.1192	-2.63%
2025-05-12	0	1.140	1.130	1.140	1.110	1.170	6,254,500	7,150,715	1.1433	1.140	1.130	1.140	1.110	1.170	6,254,500	1.1433	2.70%
2025-05-09	0	1.110	1.110	1.120	1.070	1.150	5,073,550	5,674,551	1.1185	1.110	1.110	1.120	1.070	1.150	5,073,550	1.1185	-0.89%
2025-05-08	0	1.120	1.110	1.120	1.120	1.210	9,556,000	11,017,870	1.1530	1.120	1.110	1.120	1.120	1.210	9,556,000	1.1530	-3.45%
2025-05-07	0	1.160	1.160	1.170	1.130	1.200	9,935,500	11,503,335	1.1578	1.160	1.160	1.170	1.130	1.200	9,935,500	1.1578	-0.85%
2025-05-06	0	1.170	1.170	1.190	1.160	1.260	19,018,110	22,811,082	1.1994	1.170	1.170	1.190	1.160	1.260	19,018,110	1.1994	-4.88%
2025-05-02	0	1.230	1.220	1.230	1.120	1.290	35,971,500	43,842,396	1.2188	1.230	1.220	1.230	1.120	1.290	35,971,500	1.2188	8.85%
2025-04-30	0	1.130	1.130	1.140	1.040	1.150	13,599,500	14,767,655	1.0859	1.130	1.130	1.140	1.040	1.150	13,599,500	1.0859	6.60%
2025-04-29	0	1.060	1.060	1.070	0.990	1.090	15,159,000	15,950,655	1.0522	1.060	1.060	1.070	0.990	1.090	15,159,000	1.0522	8.16%
2025-04-28	0	0.980	0.980	0.990	0.960	1.000	3,009,000	2,940,190	0.9771	0.980	0.980	0.990	0.960	1.000	3,009,000	0.9771	1.03%
2025-04-25	0	0.970	0.970	0.990	0.970	1.020	3,501,500	3,498,475	0.9991	0.970	0.970	0.990	0.970	1.020	3,501,500	0.9991	0.00%
2025-04-24	0	0.970	0.970	0.980	0.960	1.010	3,416,500	3,350,945	0.9808	0.970	0.970	0.980	0.960	1.010	3,416,500	0.9808	-2.02%
2025-04-23	0	0.990	0.990	1.000	0.970	1.010	4,308,500	4,280,775	0.9936	0.990	0.990	1.000	0.970	1.010	4,308,500	0.9936	4.21%
2025-04-22	0	0.950	0.950	0.960	0.950	0.990	4,314,500	4,161,990	0.9647	0.950	0.950	0.960	0.950	0.990	4,314,500	0.9647	-4.04%
2025-04-17	0	0.990	0.980	0.990	0.920	1.010	8,021,000	7,897,810	0.9846	0.990	0.980	0.990	0.920	1.010	8,021,000	0.9846	6.45%
2025-04-16	0	0.930	0.930	0.940	0.920	0.970	3,455,000	3,229,800	0.9348	0.930	0.930	0.940	0.920	0.970	3,455,000	0.9348	-4.12%
2025-04-15	0	0.970	0.950	0.970	0.940	0.980	1,638,500	1,565,470	0.9554	0.970	0.950	0.970	0.940	0.980	1,638,500	0.9554	-1.02%
2025-04-14	0	0.980	0.970	0.980	0.940	0.980	3,387,500	3,248,970	0.9591	0.980	0.970	0.980	0.940	0.980	3,387,500	0.9591	4.26%
2025-04-11	0	0.940	0.940	0.950	0.920	0.960	3,600,000	3,371,620	0.9366	0.940	0.940	0.950	0.920	0.960	3,600,000	0.9366	-1.05%
2025-04-10	0	0.950	0.950	0.960	0.950	0.990	3,551,600	3,434,768	0.9671	0.950	0.950	0.960	0.950	0.990	3,551,600	0.9671	-1.04%
2025-04-09	0	0.960	0.950	0.960	0.890	0.970	7,572,500	6,998,530	0.9242	0.960	0.950	0.960	0.890	0.970	7,572,500	0.9242	2.13%
2025-04-08	0	0.940	0.930	0.950	0.910	0.980	6,473,000	6,142,125	0.9489	0.940	0.930	0.950	0.910	0.980	6,473,000	0.9489	2.17%
2025-04-07	0	0.920	0.910	0.920	0.900	1.040	16,365,500	15,438,065	0.9433	0.920	0.910	0.920	0.900	1.040	16,365,500	0.9433	-16.36%
2025-04-03	0	1.100	1.080	1.100	1.060	1.110	3,768,500	4,074,830	1.0813	1.100	1.080	1.100	1.060	1.110	3,768,500	1.0813	-0.90%
2025-04-02	0	1.110	1.110	1.120	1.080	1.130	2,844,000	3,156,895	1.1100	1.110	1.110	1.120	1.080	1.130	2,844,000	1.1100	0.91%
2025-04-01	0	1.100	1.080	1.100	1.060	1.120	4,560,000	4,964,595	1.0887	1.100	1.080	1.100	1.060	1.120	4,560,000	1.0887	5.77%
2025-03-31	0	1.040	1.040	1.050	1.040	1.150	16,573,500	17,859,295	1.0776	1.040	1.040	1.050	1.040	1.150	16,573,500	1.0776	-11.11%
2025-03-28	0	1.170	1.160	1.170	1.140	1.170	4,591,200	5,306,150	1.1557	1.170	1.160	1.170	1.140	1.170	4,591,200	1.1557	-0.85%
2025-03-27	0	1.180	1.170	1.180	1.110	1.180	5,978,000	6,898,180	1.1539	1.180	1.170	1.180	1.110	1.180	5,978,000	1.1539	4.42%
2025-03-26	0	1.130	1.120	1.130	1.120	1.150	1,806,000	2,045,910	1.1328	1.130	1.120	1.130	1.120	1.150	1,806,000	1.1328	0.00%
2025-03-25	0	1.130	1.120	1.130	1.110	1.150	3,803,000	4,280,105	1.1255	1.130	1.120	1.130	1.110	1.150	3,803,000	1.1255	-2.59%
2025-03-24	0	1.160	1.150	1.160	1.120	1.170	7,449,500	8,457,710	1.1353	1.160	1.150	1.160	1.120	1.170	7,449,500	1.1353	-0.85%
2025-03-21	0	1.170	1.160	1.170	1.120	1.170	9,165,000	10,539,630	1.1500	1.170	1.160	1.170	1.120	1.170	9,165,000	1.1500	0.00%
2025-03-20	0	1.170	1.160	1.170	1.150	1.220	12,738,500	14,980,795	1.1760	1.170	1.160	1.170	1.150	1.220	12,738,500	1.1760	-3.31%
2025-03-19	0	1.210	1.210	1.220	1.200	1.250	6,722,000	8,207,505	1.2210	1.210	1.210	1.220	1.200	1.250	6,722,000	1.2210	-3.20%
2025-03-18	0	1.250	1.240	1.250	1.200	1.260	25,484,000	31,207,715	1.2246	1.250	1.240	1.250	1.200	1.260	25,484,000	1.2246	0.00%
2025-03-17	0	1.250	1.240	1.250	1.230	1.280	6,166,500	7,716,925	1.2514	1.250	1.240	1.250	1.230	1.280	6,166,500	1.2514	0.81%
2025-03-14	0	1.240	1.240	1.250	1.220	1.260	9,936,000	12,334,780	1.2414	1.240	1.240	1.250	1.220	1.260	9,936,000	1.2414	0.00%
2025-03-13	0	1.240	1.240	1.250	1.220	1.290	9,007,981	11,195,306	1.2428	1.240	1.240	1.250	1.220	1.290	9,007,981	1.2428	-1.59%
2025-03-12	0	1.260	1.260	1.270	1.240	1.330	21,822,000	27,605,555	1.2650	1.260	1.260	1.270	1.240	1.330	21,822,000	1.2650	-4.55%
2025-03-11	0	1.320	1.320	1.330	1.200	1.340	30,205,500	38,049,610	1.2597	1.320	1.320	1.330	1.200	1.340	30,205,500	1.2597	1.54%
2025-03-10	0	1.300	1.300	1.310	1.220	1.500	88,668,000	114,533,205	1.2917	1.300	1.300	1.310	1.220	1.500	88,668,000	1.2917	-20.73%
2025-03-07	0	1.640	1.640	1.650	1.620	1.910	212,930,500	374,288,790	1.7578	1.640	1.640	1.650	1.620	1.910	212,930,500	1.7578	-5.20%
2025-03-06	0	1.730	1.720	1.730	1.580	1.870	276,325,400	480,517,721	1.7390	1.730	1.720	1.730	1.580	1.870	276,325,400	1.7390	10.19%
2025-03-05	0	1.570	1.570	1.580	1.500	1.630	108,204,500	169,007,435	1.5619	1.570	1.570	1.580	1.500	1.630	108,204,500	1.5619	0.64%
2025-03-04	0	1.560	1.560	1.570	1.520	1.740	144,635,300	230,337,793	1.5925	1.560	1.560	1.570	1.520	1.740	144,635,300	1.5925	-8.77%
2025-03-03	0	1.710	1.710	1.720	1.710	2.320	299,127,515	591,642,550	1.9779	1.710	1.710	1.720	1.710	2.320	299,127,515	1.9779	-18.57%
2025-02-28	0	2.100	2.090	2.100	1.950	2.600	490,278,000	1,138,816,444	2.3228	2.100	2.090	2.100	1.950	2.600	490,278,000	2.3228	-2.33%
2025-02-27	0	2.150	2.150	2.160	1.680	2.530	621,125,139	1,382,725,084	2.2262	2.150	2.150	2.160	1.680	2.530	621,125,139	2.2262	21.47%
2025-02-26	0	1.770	1.770	1.780	1.360	1.920	222,195,220	366,270,041	1.6484	1.770	1.770	1.780	1.360	1.920	222,195,220	1.6484	33.08%
2025-02-25	0	1.330	1.320	1.330	1.310	1.350	6,341,500	8,411,110	1.3264	1.330	1.320	1.330	1.310	1.350	6,341,500	1.3264	-1.48%
2025-02-24	0	1.350	1.350	1.360	1.310	1.370	8,894,500	11,931,357	1.3414	1.350	1.350	1.360	1.310	1.370	8,894,500	1.3414	-0.74%
2025-02-21	0	1.360	1.350	1.360	1.340	1.430	15,177,000	20,730,290	1.3659	1.360	1.350	1.360	1.340	1.430	15,177,000	1.3659	-2.16%
2025-02-20	0	1.390	1.380	1.390	1.310	1.430	29,650,194	41,257,976	1.3915	1.390	1.380	1.390	1.310	1.430	29,650,194	1.3915	4.51%
2025-02-19	0	1.330	1.330	1.340	1.300	1.340	4,400,000	5,810,705	1.3206	1.330	1.330	1.340	1.300	1.340	4,400,000	1.3206	0.76%
2025-02-18	0	1.320	1.310	1.320	1.290	1.360	14,477,500	19,119,845	1.3207	1.320	1.310	1.320	1.290	1.360	14,477,500	1.3207	-2.94%
2025-02-17	0	1.360	1.350	1.360	1.320	1.410	11,176,000	15,251,554	1.3647	1.360	1.350	1.360	1.320	1.410	11,176,000	1.3647	-0.73%
2025-02-14	0	1.370	1.360	1.370	1.330	1.390	14,518,200	19,770,596	1.3618	1.370	1.360	1.370	1.330	1.390	14,518,200	1.3618	5.38%
2025-02-13	0	1.300	1.300	1.310	1.280	1.350	18,871,000	24,964,700	1.3229	1.300	1.300	1.310	1.280	1.350	18,871,000	1.3229	0.78%
2025-02-12	0	1.290	1.280	1.290	1.250	1.300	9,979,500	12,746,540	1.2773	1.290	1.280	1.290	1.250	1.300	9,979,500	1.2773	3.20%
2025-02-11	0	1.250	1.250	1.260	1.250	1.310	8,143,000	10,339,265	1.2697	1.250	1.250	1.260	1.250	1.310	8,143,000	1.2697	-5.30%
2025-02-10	0	1.320	1.310	1.320	1.280	1.330	12,116,000	15,872,362	1.3100	1.320	1.310	1.320	1.280	1.330	12,116,000	1.3100	2.33%
2025-02-07	0	1.290	1.290	1.300	1.220	1.330	36,423,500	46,640,830	1.2805	1.290	1.290	1.300	1.220	1.330	36,423,500	1.2805	5.74%
2025-02-06	0	1.220	1.220	1.230	1.200	1.250	16,276,500	19,969,072	1.2269	1.220	1.220	1.230	1.200	1.250	16,276,500	1.2269	-0.81%
2025-02-05	0	1.230	1.230	1.240	1.160	1.270	47,023,400	56,889,043	1.2098	1.230	1.230	1.240	1.160	1.270	47,023,400	1.2098	1.65%
2025-02-04	0	1.210	1.200	1.210	1.170	1.230	4,645,000	5,592,365	1.2040	1.210	1.200	1.210	1.170	1.230	4,645,000	1.2040	3.42%
2025-02-03	0	1.170	1.160	1.170	1.120	1.170	1,520,500	1,751,663	1.1520	1.170	1.160	1.170	1.120	1.170	1,520,500	1.1520	0.00%
2025-01-28	0	1.170	1.150	1.170	1.150	1.170	1,151,000	1,331,940	1.1572	1.170	1.150	1.170	1.150	1.170	1,151,000	1.1572	-0.85%
2025-01-27	0	1.180	1.180	1.190	1.150	1.230	31,221,500	37,201,720	1.1915	1.180	1.180	1.190	1.150	1.230	31,221,500	1.1915	2.61%
2025-01-24	0	1.150	1.150	1.160	1.110	1.160	4,848,500	5,551,625	1.1450	1.150	1.150	1.160	1.110	1.160	4,848,500	1.1450	1.77%
2025-01-23	0	1.130	1.120	1.130	1.120	1.160	2,778,000	3,171,470	1.1416	1.130	1.120	1.130	1.120	1.160	2,778,000	1.1416	0.00%
2025-01-22	0	1.130	1.130	1.140	1.120	1.150	4,621,000	5,255,030	1.1372	1.130	1.130	1.140	1.120	1.150	4,621,000	1.1372	-0.88%
2025-01-21	0	1.140	1.140	1.150	1.140	1.170	6,037,900	6,944,197	1.1501	1.140	1.140	1.150	1.140	1.170	6,037,900	1.1501	-0.87%
2025-01-20	0	1.150	1.150	1.160	1.150	1.210	6,964,000	8,212,245	1.1792	1.150	1.150	1.160	1.150	1.210	6,964,000	1.1792	0.00%
2025-01-17	0	1.150	1.150	1.160	1.150	1.180	3,668,000	4,266,855	1.1633	1.150	1.150	1.160	1.150	1.180	3,668,000	1.1633	-2.54%
2025-01-16	0	1.180	1.180	1.190	1.160	1.210	6,131,000	7,262,825	1.1846	1.180	1.180	1.190	1.160	1.210	6,131,000	1.1846	2.61%
2025-01-15	0	1.150	1.140	1.150	1.110	1.210	17,710,000	20,767,257	1.1726	1.150	1.140	1.150	1.110	1.210	17,710,000	1.1726	2.68%
2025-01-14	0	1.120	1.120	1.130	1.100	1.140	5,273,500	5,925,950	1.1237	1.120	1.120	1.130	1.100	1.140	5,273,500	1.1237	1.82%
2025-01-13	0	1.100	1.100	1.110	1.090	1.140	9,436,500	10,498,897	1.1126	1.100	1.100	1.110	1.090	1.140	9,436,500	1.1126	-2.65%
2025-01-10	0	1.130	1.130	1.140	1.070	1.240	52,755,000	61,043,855	1.1571	1.130	1.130	1.140	1.070	1.240	52,755,000	1.1571	-8.13%
2025-01-09	0	1.230	1.230	1.240	1.230	1.280	8,035,500	10,035,372	1.2489	1.230	1.230	1.240	1.230	1.280	8,035,500	1.2489	-2.38%
2025-01-08	0	1.260	1.260	1.270	1.250	1.310	31,561,000	40,327,023	1.2777	1.260	1.260	1.270	1.250	1.310	31,561,000	1.2777	-3.08%
2025-01-07	0	1.300	1.300	1.310	1.270	1.310	5,519,500	7,128,120	1.2914	1.300	1.300	1.310	1.270	1.310	5,519,500	1.2914	0.00%
2025-01-06	0	1.300	1.300	1.310	1.280	1.380	18,310,800	24,296,115	1.3269	1.300	1.300	1.310	1.280	1.380	18,310,800	1.3269	-2.99%
2025-01-03	0	1.340	1.320	1.340	1.260	1.350	15,405,500	20,123,852	1.3063	1.340	1.320	1.340	1.260	1.350	15,405,500	1.3063	3.08%
2025-01-02	0	1.300	1.300	1.310	1.300	1.390	8,723,500	11,644,490	1.3348	1.300	1.300	1.310	1.300	1.390	8,723,500	1.3348	-4.41%
2024-12-31	0	1.360	1.350	1.360	1.340	1.380	3,764,000	5,132,905	1.3637	1.360	1.350	1.360	1.340	1.380	3,764,000	1.3637	-0.73%
2024-12-30	0	1.370	1.360	1.370	1.340	1.410	10,175,500	13,929,030	1.3689	1.370	1.360	1.370	1.340	1.410	10,175,500	1.3689	-2.84%
2024-12-27	0	1.410	1.400	1.410	1.380	1.420	8,350,500	11,678,310	1.3985	1.410	1.400	1.410	1.380	1.420	8,350,500	1.3985	-1.40%
2024-12-24	0	1.430	1.420	1.430	1.390	1.460	5,125,500	7,290,685	1.4224	1.430	1.420	1.430	1.390	1.460	5,125,500	1.4224	1.42%
2024-12-23	0	1.410	1.410	1.420	1.400	1.470	7,706,500	10,952,927	1.4213	1.410	1.410	1.420	1.400	1.470	7,706,500	1.4213	-2.76%
2024-12-20	0	1.450	1.440	1.450	1.440	1.490	6,757,500	9,869,875	1.4606	1.450	1.440	1.450	1.440	1.490	6,757,500	1.4606	-2.03%
2024-12-19	0	1.480	1.470	1.480	1.460	1.500	5,252,500	7,752,645	1.4760	1.480	1.470	1.480	1.460	1.500	5,252,500	1.4760	-1.33%
2024-12-18	0	1.500	1.500	1.510	1.470	1.540	7,795,500	11,689,064	1.4995	1.500	1.500	1.510	1.470	1.540	7,795,500	1.4995	1.35%
2024-12-17	0	1.480	1.480	1.490	1.450	1.530	8,226,500	12,222,900	1.4858	1.480	1.480	1.490	1.450	1.530	8,226,500	1.4858	-1.99%
2024-12-16	0	1.510	1.510	1.520	1.500	1.590	8,590,000	13,187,107	1.5352	1.510	1.510	1.520	1.500	1.590	8,590,000	1.5352	-3.21%
2024-12-13	0	1.560	1.550	1.560	1.530	1.690	19,160,000	30,461,805	1.5899	1.560	1.550	1.560	1.530	1.690	19,160,000	1.5899	-7.14%
2024-12-12	0	1.680	1.680	1.690	1.570	1.710	29,924,500	49,643,030	1.6589	1.680	1.680	1.690	1.570	1.710	29,924,500	1.6589	5.00%
2024-12-11	0	1.600	1.600	1.610	1.520	1.660	30,606,000	49,262,935	1.6096	1.600	1.600	1.610	1.520	1.660	30,606,000	1.6096	5.26%
2024-12-10	0	1.520	1.520	1.540	1.520	1.680	15,724,500	24,936,027	1.5858	1.520	1.520	1.540	1.520	1.680	15,724,500	1.5858	-2.56%
2024-12-09	0	1.560	1.560	1.570	1.440	1.570	19,241,500	28,787,635	1.4961	1.560	1.560	1.570	1.440	1.570	19,241,500	1.4961	6.12%
2024-12-06	0	1.470	1.450	1.470	1.410	1.470	5,735,500	8,304,622	1.4479	1.470	1.450	1.470	1.410	1.470	5,735,500	1.4479	4.26%
2024-12-05	0	1.410	1.400	1.410	1.390	1.420	3,613,500	5,074,855	1.4044	1.410	1.400	1.410	1.390	1.420	3,613,500	1.4044	-0.70%
2024-12-04	0	1.420	1.420	1.430	1.420	1.460	3,837,500	5,510,370	1.4359	1.420	1.420	1.430	1.420	1.460	3,837,500	1.4359	-2.74%
2024-12-03	0	1.460	1.450	1.460	1.430	1.490	4,122,000	5,997,075	1.4549	1.460	1.450	1.460	1.430	1.490	4,122,000	1.4549	-0.68%
2024-12-02	0	1.470	1.470	1.480	1.450	1.490	6,577,000	9,677,195	1.4714	1.470	1.470	1.480	1.450	1.490	6,577,000	1.4714	1.38%
2024-11-29	0	1.450	1.450	1.460	1.430	1.500	7,200,000	10,579,795	1.4694	1.450	1.450	1.460	1.430	1.500	7,200,000	1.4694	2.11%
2024-11-28	0	1.420	1.420	1.430	1.420	1.470	3,560,000	5,121,405	1.4386	1.420	1.420	1.430	1.420	1.470	3,560,000	1.4386	-2.74%
2024-11-27	0	1.460	1.450	1.460	1.380	1.470	7,426,500	10,689,708	1.4394	1.460	1.450	1.460	1.380	1.470	7,426,500	1.4394	2.82%
2024-11-26	0	1.420	1.420	1.430	1.390	1.550	17,366,324	25,420,493	1.4638	1.420	1.420	1.430	1.390	1.550	17,366,324	1.4638	2.16%
2024-11-25	0	1.390	1.390	1.400	1.370	1.420	15,461,664	21,503,413	1.3908	1.390	1.390	1.400	1.370	1.420	15,461,664	1.3908	0.72%
2024-11-22	0	1.380	1.380	1.390	1.370	1.460	9,318,300	13,185,655	1.4150	1.380	1.380	1.390	1.370	1.460	9,318,300	1.4150	-4.83%
2024-11-21	0	1.450	1.440	1.450	1.440	1.500	6,495,000	9,482,147	1.4599	1.450	1.440	1.450	1.440	1.500	6,495,000	1.4599	-3.33%
2024-11-20	0	1.500	1.490	1.500	1.460	1.500	6,622,579	9,809,508	1.4812	1.500	1.490	1.500	1.460	1.500	6,622,579	1.4812	1.35%
2024-11-19	0	1.480	1.480	1.490	1.460	1.510	6,579,000	9,776,595	1.4860	1.480	1.480	1.490	1.460	1.510	6,579,000	1.4860	2.07%
2024-11-18	0	1.450	1.450	1.460	1.430	1.490	8,123,880	11,880,046	1.4624	1.450	1.450	1.460	1.430	1.490	8,123,880	1.4624	1.40%
2024-11-15	0	1.430	1.430	1.450	1.430	1.480	7,274,000	10,552,107	1.4507	1.430	1.430	1.450	1.430	1.480	7,274,000	1.4507	-0.69%
2024-11-14	0	1.440	1.440	1.450	1.440	1.550	11,296,662	16,698,899	1.4782	1.440	1.440	1.450	1.440	1.550	11,296,662	1.4782	-5.88%
2024-11-13	0	1.530	1.530	1.540	1.490	1.550	5,405,000	8,251,221	1.5266	1.530	1.530	1.540	1.490	1.550	5,405,000	1.5266	0.66%
2024-11-12	0	1.520	1.520	1.530	1.510	1.620	11,337,000	17,701,521	1.5614	1.520	1.520	1.530	1.510	1.620	11,337,000	1.5614	-4.40%
2024-11-11	0	1.590	1.580	1.590	1.560	1.610	10,086,500	15,936,477	1.5800	1.590	1.580	1.590	1.560	1.610	10,086,500	1.5800	-3.05%
2024-11-08	0	1.640	1.640	1.650	1.640	1.720	14,626,500	24,542,485	1.6779	1.640	1.640	1.650	1.640	1.720	14,626,500	1.6779	-1.20%
2024-11-07	0	1.660	1.650	1.660	1.500	1.670	28,557,500	46,610,162	1.6322	1.660	1.650	1.660	1.500	1.670	28,557,500	1.6322	7.10%
2024-11-06	0	1.550	1.550	1.560	1.520	1.590	12,095,000	18,769,020	1.5518	1.550	1.550	1.560	1.520	1.590	12,095,000	1.5518	-1.27%
2024-11-05	0	1.570	1.560	1.570	1.480	1.580	16,584,004	25,587,531	1.5429	1.570	1.560	1.570	1.480	1.580	16,584,004	1.5429	5.37%
2024-11-04	0	1.490	1.480	1.490	1.450	1.500	7,423,500	10,936,305	1.4732	1.490	1.480	1.490	1.450	1.500	7,423,500	1.4732	0.68%
2024-11-01	0	1.480	1.470	1.480	1.430	1.540	27,103,500	40,065,460	1.4782	1.480	1.470	1.480	1.430	1.540	27,103,500	1.4782	0.68%
2024-10-31	0	1.470	1.470	1.480	1.430	1.510	17,571,500	26,012,810	1.4804	1.470	1.470	1.480	1.430	1.510	17,571,500	1.4804	1.38%
2024-10-30	0	1.450	1.450	1.460	1.420	1.500	21,556,500	31,346,948	1.4542	1.450	1.450	1.460	1.420	1.500	21,556,500	1.4542	-0.68%
2024-10-29	0	1.460	1.460	1.470	1.460	1.610	54,982,900	84,180,891	1.5310	1.460	1.460	1.470	1.460	1.610	54,982,900	1.5310	-0.68%
2024-10-28	0	1.470	1.470	1.480	1.410	1.480	13,222,500	19,222,825	1.4538	1.470	1.470	1.480	1.410	1.480	13,222,500	1.4538	2.80%
2024-10-25	0	1.430	1.430	1.440	1.400	1.450	9,261,000	13,207,405	1.4261	1.430	1.430	1.440	1.400	1.450	9,261,000	1.4261	1.42%
2024-10-24	0	1.410	1.400	1.410	1.400	1.450	11,259,000	15,946,810	1.4164	1.410	1.400	1.410	1.400	1.450	11,259,000	1.4164	-2.76%
2024-10-23	0	1.450	1.450	1.460	1.440	1.510	21,558,000	31,849,312	1.4774	1.450	1.450	1.460	1.440	1.510	21,558,000	1.4774	0.69%
2024-10-22	0	1.440	1.440	1.450	1.400	1.460	11,010,500	15,829,878	1.4377	1.440	1.440	1.450	1.400	1.460	11,010,500	1.4377	1.41%
2024-10-21	0	1.420	1.420	1.430	1.410	1.490	19,852,500	28,623,135	1.4418	1.420	1.420	1.430	1.410	1.490	19,852,500	1.4418	-3.40%
2024-10-18	0	1.470	1.470	1.480	1.400	1.540	57,235,000	83,616,365	1.4609	1.470	1.470	1.480	1.400	1.540	57,235,000	1.4609	5.76%
2024-10-17	0	1.390	1.390	1.400	1.360	1.520	37,213,500	53,369,280	1.4341	1.390	1.390	1.400	1.360	1.520	37,213,500	1.4341	-4.14%
2024-10-16	0	1.450	1.440	1.450	1.370	1.770	152,068,600	238,829,200	1.5705	1.450	1.440	1.450	1.370	1.770	152,068,600	1.5705	4.32%
2024-10-15	0	1.390	1.380	1.390	1.360	1.510	17,826,500	25,332,630	1.4211	1.390	1.380	1.390	1.360	1.510	17,826,500	1.4211	-6.08%
2024-10-14	0	1.480	1.480	1.490	1.440	1.570	16,649,500	24,756,759	1.4869	1.480	1.480	1.490	1.440	1.570	16,649,500	1.4869	-5.73%
2024-10-10	0	1.570	1.570	1.580	1.510	1.640	25,080,500	39,485,065	1.5743	1.570	1.570	1.580	1.510	1.640	25,080,500	1.5743	4.67%
2024-10-09	0	1.500	1.500	1.520	1.480	1.750	43,935,000	69,877,475	1.5905	1.500	1.500	1.520	1.480	1.750	43,935,000	1.5905	-10.18%
2024-10-08	0	1.670	1.670	1.680	1.660	2.200	61,752,500	113,876,046	1.8441	1.670	1.670	1.680	1.660	2.200	61,752,500	1.8441	-16.92%
2024-10-07	0	2.010	2.000	2.010	1.850	2.010	19,755,508	37,976,645	1.9223	2.010	2.000	2.010	1.850	2.010	19,755,508	1.9223	9.84%
2024-10-04	0	1.830	1.820	1.830	1.700	1.830	15,179,800	27,050,126	1.7820	1.830	1.820	1.830	1.700	1.830	15,179,800	1.7820	3.39%
2024-10-03	0	1.770	1.750	1.770	1.700	1.920	14,612,500	26,021,283	1.7808	1.770	1.750	1.770	1.700	1.920	14,612,500	1.7808	-5.85%
2024-10-02	0	1.880	1.880	1.900	1.810	2.020	33,631,992	64,431,623	1.9158	1.880	1.880	1.900	1.810	2.020	33,631,992	1.9158	-1.05%
2024-09-30	0	1.900	1.890	1.900	1.800	2.070	111,333,390	219,724,412	1.9736	1.900	1.890	1.900	1.800	2.070	111,333,390	1.9736	4.40%
2024-09-27	0	1.820	1.810	1.820	1.730	1.850	47,747,500	85,627,404	1.7933	1.820	1.810	1.820	1.730	1.850	47,747,500	1.7933	5.20%
2024-09-26	0	1.730	1.710	1.730	1.500	1.760	51,212,000	86,413,850	1.6874	1.730	1.710	1.730	1.500	1.760	51,212,000	1.6874	14.57%
2024-09-25	0	1.510	1.500	1.510	1.500	1.640	13,633,200	21,346,026	1.5657	1.510	1.500	1.510	1.500	1.640	13,633,200	1.5657	0.67%
2024-09-24	0	1.500	1.500	1.510	1.350	1.510	11,359,500	16,482,125	1.4510	1.500	1.500	1.510	1.350	1.510	11,359,500	1.4510	11.94%
2024-09-23	0	1.340	1.330	1.340	1.320	1.360	2,883,000	3,879,820	1.3458	1.340	1.330	1.340	1.320	1.360	2,883,000	1.3458	0.75%
2024-09-20	0	1.330	1.320	1.330	1.310	1.360	3,473,500	4,627,565	1.3322	1.330	1.320	1.330	1.310	1.360	3,473,500	1.3322	0.76%
2024-09-19	0	1.320	1.310	1.320	1.250	1.330	5,054,000	6,599,850	1.3059	1.320	1.310	1.320	1.250	1.330	5,054,000	1.3059	5.60%
2024-09-17	0	1.250	1.250	1.260	1.230	1.260	357,500	445,660	1.2466	1.250	1.250	1.260	1.230	1.260	357,500	1.2466	-0.79%
2024-09-16	0	1.260	1.240	1.260	1.220	1.270	265,500	329,020	1.2392	1.260	1.240	1.260	1.220	1.270	265,500	1.2392	0.00%
2024-09-13	0	1.260	1.250	1.260	1.220	1.350	8,854,500	11,574,840	1.3072	1.260	1.250	1.260	1.220	1.350	8,854,500	1.3072	1.61%
2024-09-12	0	1.240	1.230	1.240	1.230	1.270	934,000	1,167,795	1.2503	1.240	1.230	1.240	1.230	1.270	934,000	1.2503	0.81%
2024-09-11	0	1.230	1.230	1.250	1.200	1.280	6,595,000	8,157,755	1.2370	1.230	1.230	1.250	1.200	1.280	6,595,000	1.2370	0.00%
2024-09-10	0	1.230	1.230	1.250	1.230	1.330	7,804,000	9,790,900	1.2546	1.230	1.230	1.250	1.230	1.330	7,804,000	1.2546	-7.52%
2024-09-09	0	1.330	1.320	1.330	1.310	1.350	2,139,000	2,829,315	1.3227	1.330	1.320	1.330	1.310	1.350	2,139,000	1.3227	-3.62%
2024-09-05	0	1.380	1.380	1.390	1.350	1.380	2,174,000	2,969,797	1.3661	1.380	1.380	1.390	1.350	1.380	2,174,000	1.3661	0.00%
2024-09-04	0	1.380	1.360	1.380	1.350	1.380	1,770,500	2,417,035	1.3652	1.380	1.360	1.380	1.350	1.380	1,770,500	1.3652	-0.72%
2024-09-03	0	1.390	1.380	1.390	1.360	1.420	2,428,000	3,380,230	1.3922	1.390	1.380	1.390	1.360	1.420	2,428,000	1.3922	0.00%
2024-09-02	0	1.390	1.380	1.390	1.370	1.450	2,315,000	3,215,955	1.3892	1.390	1.380	1.390	1.370	1.450	2,315,000	1.3892	-4.14%
2024-08-30	0	1.450	1.450	1.460	1.400	1.490	4,712,000	6,861,850	1.4563	1.450	1.450	1.460	1.400	1.490	4,712,000	1.4563	2.11%
2024-08-29	0	1.420	1.400	1.420	1.340	1.420	3,744,000	5,199,855	1.3889	1.420	1.400	1.420	1.340	1.420	3,744,000	1.3889	2.90%
2024-08-28	0	1.380	1.370	1.380	1.340	1.410	3,858,000	5,276,685	1.3677	1.380	1.370	1.380	1.340	1.410	3,858,000	1.3677	-2.82%
2024-08-27	0	1.420	1.410	1.420	1.400	1.430	2,435,500	3,444,180	1.4142	1.420	1.410	1.420	1.400	1.430	2,435,500	1.4142	-0.70%
2024-08-26	0	1.430	1.430	1.440	1.380	1.470	6,657,500	9,443,560	1.4185	1.430	1.430	1.440	1.380	1.470	6,657,500	1.4185	3.62%
2024-08-23	0	1.380	1.370	1.380	1.320	1.390	8,783,000	11,953,705	1.3610	1.380	1.370	1.380	1.320	1.390	8,783,000	1.3610	1.47%
2024-08-22	0	1.360	1.350	1.360	1.330	1.410	8,082,500	10,997,625	1.3607	1.360	1.350	1.360	1.330	1.410	8,082,500	1.3607	-2.16%
2024-08-21	0	1.390	1.380	1.390	1.360	1.400	4,113,500	5,675,621	1.3798	1.390	1.380	1.390	1.360	1.400	4,113,500	1.3798	-0.71%
2024-08-20	0	1.400	1.380	1.400	1.360	1.450	3,891,000	5,413,485	1.3913	1.400	1.380	1.400	1.360	1.450	3,891,000	1.3913	-3.45%
2024-08-19	0	1.450	1.440	1.450	1.430	1.490	2,464,000	3,591,045	1.4574	1.450	1.440	1.450	1.430	1.490	2,464,000	1.4574	-0.68%
2024-08-16	0	1.460	1.440	1.460	1.410	1.480	5,193,500	7,482,735	1.4408	1.460	1.440	1.460	1.410	1.480	5,193,500	1.4408	2.10%
2024-08-15	0	1.430	1.430	1.440	1.360	1.530	8,535,500	12,336,300	1.4453	1.430	1.430	1.440	1.360	1.530	8,535,500	1.4453	2.88%
2024-08-14	0	1.390	1.390	1.410	1.370	1.440	4,911,000	6,853,885	1.3956	1.390	1.390	1.410	1.370	1.440	4,911,000	1.3956	-2.11%
2024-08-13	0	1.420	1.410	1.420	1.400	1.540	6,927,500	9,920,505	1.4320	1.420	1.410	1.420	1.400	1.540	6,927,500	1.4320	-5.33%
2024-08-12	0	1.500	1.500	1.510	1.460	1.580	2,982,000	4,441,455	1.4894	1.500	1.500	1.510	1.460	1.580	2,982,000	1.4894	-3.85%
2024-08-09	0	1.560	1.550	1.560	1.540	1.580	2,376,500	3,717,045	1.5641	1.560	1.550	1.560	1.540	1.580	2,376,500	1.5641	1.30%
2024-08-08	0	1.540	1.540	1.550	1.500	1.560	4,374,000	6,682,650	1.5278	1.540	1.540	1.550	1.500	1.560	4,374,000	1.5278	0.00%
2024-08-07	0	1.540	1.540	1.550	1.480	1.570	4,031,500	6,229,900	1.5453	1.540	1.540	1.550	1.480	1.570	4,031,500	1.5453	2.67%
2024-08-06	0	1.500	1.490	1.500	1.450	1.540	5,222,500	7,774,545	1.4887	1.500	1.490	1.500	1.450	1.540	5,222,500	1.4887	1.35%
2024-08-05	0	1.480	1.480	1.490	1.460	1.660	19,520,000	29,797,770	1.5265	1.480	1.480	1.490	1.460	1.660	19,520,000	1.5265	-15.91%
2024-08-02	0	1.760	1.750	1.760	1.710	1.800	4,849,500	8,446,857	1.7418	1.760	1.750	1.760	1.710	1.800	4,849,500	1.7418	-1.68%
2024-08-01	0	1.790	1.780	1.790	1.770	1.840	1,158,000	2,077,115	1.7937	1.790	1.780	1.790	1.770	1.840	1,158,000	1.7937	-2.19%
2024-07-31	0	1.830	1.830	1.840	1.740	1.840	3,143,500	5,683,670	1.8081	1.830	1.830	1.840	1.740	1.840	3,143,500	1.8081	5.17%
2024-07-30	0	1.740	1.740	1.750	1.730	1.750	1,973,000	3,436,280	1.7417	1.740	1.740	1.750	1.730	1.750	1,973,000	1.7417	0.00%
2024-07-29	0	1.740	1.740	1.760	1.740	1.800	1,670,500	2,941,960	1.7611	1.740	1.740	1.760	1.740	1.800	1,670,500	1.7611	-2.25%
2024-07-26	0	1.780	1.770	1.780	1.730	1.800	4,580,328	8,071,379	1.7622	1.780	1.770	1.780	1.730	1.800	4,580,328	1.7622	1.71%
2024-07-25	0	1.750	1.750	1.760	1.740	1.810	3,966,000	7,028,460	1.7722	1.750	1.750	1.760	1.740	1.810	3,966,000	1.7722	-3.31%
2024-07-24	0	1.810	1.800	1.810	1.790	1.880	3,619,500	6,581,140	1.8182	1.810	1.800	1.810	1.790	1.880	3,619,500	1.8182	-3.72%
2024-07-23	0	1.880	1.870	1.880	1.840	1.920	3,753,000	7,035,765	1.8747	1.880	1.870	1.880	1.840	1.920	3,753,000	1.8747	0.00%
2024-07-22	0	1.880	1.880	1.890	1.760	1.960	16,829,000	31,000,450	1.8421	1.880	1.880	1.890	1.760	1.960	16,829,000	1.8421	-4.57%
2024-07-19	0	1.970	1.950	1.970	1.930	2.010	3,806,500	7,432,580	1.9526	1.970	1.950	1.970	1.930	2.010	3,806,500	1.9526	-3.43%
2024-07-18	0	2.040	2.030	2.040	1.970	2.040	1,186,500	2,382,035	2.0076	2.040	2.030	2.040	1.970	2.040	1,186,500	2.0076	0.99%
2024-07-17	0	2.020	2.010	2.020	1.970	2.020	1,881,000	3,775,855	2.0074	2.020	2.010	2.020	1.970	2.020	1,881,000	2.0074	2.02%
2024-07-16	0	1.980	1.970	1.980	1.940	1.990	3,748,000	7,350,270	1.9611	1.980	1.970	1.980	1.940	1.990	3,748,000	1.9611	-1.49%
2024-07-15	0	2.010	2.000	2.010	2.000	2.070	1,663,500	3,365,870	2.0234	2.010	2.000	2.010	2.000	2.070	1,663,500	2.0234	-2.90%
2024-07-12	0	2.070	2.070	2.090	2.010	2.140	5,006,500	10,489,150	2.0951	2.070	2.070	2.090	2.010	2.140	5,006,500	2.0951	0.98%
2024-07-11	0	2.050	2.040	2.050	1.950	2.060	3,449,500	6,999,020	2.0290	2.050	2.040	2.050	1.950	2.060	3,449,500	2.0290	5.13%
2024-07-10	0	1.950	1.950	1.960	1.940	2.010	2,512,000	4,940,880	1.9669	1.950	1.950	1.960	1.940	2.010	2,512,000	1.9669	-1.52%
2024-07-09	0	1.980	1.970	1.980	1.960	2.030	5,286,500	10,538,360	1.9934	1.980	1.970	1.980	1.960	2.030	5,286,500	1.9934	-1.98%
2024-07-08	0	2.020	2.020	2.030	2.000	2.120	2,729,500	5,612,680	2.0563	2.020	2.020	2.030	2.000	2.120	2,729,500	2.0563	-4.72%
2024-07-05	0	2.120	2.120	2.130	2.110	2.160	1,860,500	3,955,730	2.1262	2.120	2.120	2.130	2.110	2.160	1,860,500	2.1262	0.00%
2024-07-04	0	2.120	2.120	2.130	2.120	2.190	971,500	2,082,599	2.1437	2.120	2.120	2.130	2.120	2.190	971,500	2.1437	-1.85%
2024-07-03	0	2.160	2.140	2.160	2.070	2.170	3,191,000	6,808,110	2.1335	2.160	2.140	2.160	2.070	2.170	3,191,000	2.1335	4.85%
2024-07-02	0	2.060	2.060	2.070	2.040	2.120	2,954,045	6,155,212	2.0837	2.060	2.060	2.070	2.040	2.120	2,954,045	2.0837	0.00%
2024-06-28	0	2.060	2.050	2.060	2.050	2.130	3,412,045	7,101,528	2.0813	2.060	2.050	2.060	2.050	2.130	3,412,045	2.0813	-0.48%
2024-06-27	0	2.070	2.060	2.070	2.050	2.140	4,483,500	9,359,858	2.0876	2.070	2.060	2.070	2.050	2.140	4,483,500	2.0876	-3.72%
2024-06-26	0	2.150	2.140	2.150	2.070	2.150	4,209,000	8,912,560	2.1175	2.150	2.140	2.150	2.070	2.150	4,209,000	2.1175	1.42%
2024-06-25	0	2.120	2.120	2.130	2.100	2.240	7,942,000	16,948,475	2.1340	2.120	2.120	2.130	2.100	2.240	7,942,000	2.1340	-4.07%
2024-06-24	0	2.210	2.200	2.210	2.160	2.240	4,722,500	10,310,327	2.1832	2.210	2.200	2.210	2.160	2.240	4,722,500	2.1832	-2.21%
2024-06-21	0	2.260	2.240	2.260	2.200	2.260	6,021,500	13,427,922	2.2300	2.260	2.240	2.260	2.200	2.260	6,021,500	2.2300	0.00%
2024-06-20	0	2.260	2.250	2.260	2.250	2.340	2,680,000	6,105,290	2.2781	2.260	2.250	2.260	2.250	2.340	2,680,000	2.2781	-3.42%
2024-06-19	0	2.340	2.330	2.340	2.260	2.340	2,162,500	5,017,125	2.3201	2.340	2.330	2.340	2.260	2.340	2,162,500	2.3201	2.18%
2024-06-18	0	2.290	2.290	2.300	2.270	2.350	1,874,000	4,302,810	2.2961	2.290	2.290	2.300	2.270	2.350	1,874,000	2.2961	-1.72%
2024-06-17	0	2.330	2.310	2.330	2.300	2.370	1,433,500	3,330,690	2.3235	2.330	2.310	2.330	2.300	2.370	1,433,500	2.3235	-1.27%
2024-06-14	0	2.360	2.360	2.370	2.280	2.370	2,812,500	6,537,720	2.3245	2.360	2.360	2.370	2.280	2.370	2,812,500	2.3245	1.29%
2024-06-13	0	2.330	2.320	2.330	2.290	2.350	1,901,500	4,398,530	2.3132	2.330	2.320	2.330	2.290	2.350	1,901,500	2.3132	0.87%
2024-06-12	0	2.310	2.310	2.320	2.300	2.380	1,951,000	4,520,265	2.3169	2.310	2.310	2.320	2.300	2.380	1,951,000	2.3169	-1.28%
2024-06-11	0	2.340	2.330	2.340	2.300	2.380	2,414,500	5,630,070	2.3318	2.340	2.330	2.340	2.300	2.380	2,414,500	2.3318	-1.68%
2024-06-07	0	2.380	2.380	2.390	2.370	2.440	1,985,500	4,764,255	2.3995	2.380	2.380	2.390	2.370	2.440	1,985,500	2.3995	-1.65%
2024-06-06	0	2.420	2.420	2.430	2.400	2.500	2,584,920	6,299,957	2.4372	2.420	2.420	2.430	2.400	2.500	2,584,920	2.4372	-2.02%
2024-06-05	0	2.470	2.460	2.470	2.460	2.540	1,958,400	4,877,611	2.4906	2.470	2.460	2.470	2.460	2.540	1,958,400	2.4906	-1.59%
2024-06-04	0	2.510	2.500	2.510	2.450	2.530	1,661,000	4,152,165	2.4998	2.510	2.500	2.510	2.450	2.530	1,661,000	2.4998	1.21%
2024-06-03	0	2.480	2.470	2.480	2.470	2.540	1,393,000	3,483,510	2.5007	2.480	2.470	2.480	2.470	2.540	1,393,000	2.5007	0.40%
2024-05-31	0	2.470	2.470	2.480	2.460	2.550	2,896,000	7,241,575	2.5005	2.470	2.470	2.480	2.460	2.550	2,896,000	2.5005	-0.40%
2024-05-30	0	2.480	2.480	2.500	2.460	2.600	6,379,500	16,051,950	2.5162	2.480	2.480	2.500	2.460	2.600	6,379,500	2.5162	-3.88%
2024-05-29	0	2.580	2.570	2.580	2.550	2.620	1,243,000	3,200,855	2.5751	2.580	2.570	2.580	2.550	2.620	1,243,000	2.5751	-0.77%
2024-05-28	0	2.600	2.600	2.630	2.590	2.660	1,622,000	4,266,015	2.6301	2.600	2.600	2.630	2.590	2.660	1,622,000	2.6301	-1.14%
2024-05-27	0	2.630	2.620	2.630	2.530	2.640	1,820,000	4,693,925	2.5791	2.630	2.620	2.630	2.530	2.640	1,820,000	2.5791	2.33%
2024-05-24	0	2.570	2.570	2.580	2.530	2.600	3,285,500	8,430,155	2.5659	2.570	2.570	2.580	2.530	2.600	3,285,500	2.5659	-1.91%
2024-05-23	0	2.620	2.610	2.620	2.600	2.700	3,564,000	9,366,865	2.6282	2.620	2.610	2.620	2.600	2.700	3,564,000	2.6282	-2.96%
2024-05-22	0	2.700	2.700	2.710	2.690	2.780	5,513,000	14,989,340	2.7189	2.700	2.700	2.710	2.690	2.780	5,513,000	2.7189	-1.82%
2024-05-21	0	2.750	2.750	2.760	2.720	2.880	6,554,500	18,189,497	2.7751	2.750	2.750	2.760	2.720	2.880	6,554,500	2.7751	-4.51%
2024-05-20	0	2.880	2.880	2.890	2.810	2.920	5,628,500	16,155,740	2.8703	2.880	2.880	2.890	2.810	2.920	5,628,500	2.8703	1.77%
2024-05-17	0	2.830	2.830	2.840	2.800	2.950	12,642,000	35,940,320	2.8429	2.830	2.830	2.840	2.800	2.950	12,642,000	2.8429	0.00%
2024-05-16	0	2.830	2.820	2.830	2.780	2.870	4,455,500	12,599,072	2.8278	2.830	2.820	2.830	2.780	2.870	4,455,500	2.8278	0.00%
2024-05-14	0	2.830	2.820	2.840	2.790	2.980	7,037,000	20,203,855	2.8711	2.830	2.820	2.840	2.790	2.980	7,037,000	2.8711	-3.41%
2024-05-13	0	2.930	2.910	2.930	2.860	2.990	3,798,500	11,084,155	2.9180	2.930	2.910	2.930	2.860	2.990	3,798,500	2.9180	-2.01%
2024-05-10	0	2.990	2.980	2.990	2.850	3.050	7,571,500	22,504,870	2.9723	2.990	2.980	2.990	2.850	3.050	7,571,500	2.9723	4.91%
2024-05-09	0	2.850	2.840	2.850	2.740	2.860	3,262,000	9,233,135	2.8305	2.850	2.840	2.850	2.740	2.860	3,262,000	2.8305	3.64%
2024-05-08	0	2.750	2.740	2.750	2.740	2.920	3,080,500	8,628,510	2.8010	2.750	2.740	2.750	2.740	2.920	3,080,500	2.8010	-4.84%
2024-05-07	0	2.890	2.880	2.890	2.800	3.000	9,950,500	29,039,320	2.9184	2.890	2.880	2.890	2.800	3.000	9,950,500	2.9184	3.58%
2024-05-06	0	2.790	2.790	2.800	2.780	2.920	3,499,500	9,856,275	2.8165	2.790	2.790	2.800	2.780	2.920	3,499,500	2.8165	-3.13%
2024-05-03	0	2.880	2.840	2.880	2.790	2.910	845,000	2,416,040	2.8592	2.880	2.840	2.880	2.790	2.910	845,000	2.8592	0.00%
2024-05-02	0	2.880	2.870	2.880	2.720	2.920	2,019,000	5,755,535	2.8507	2.880	2.870	2.880	2.720	2.920	2,019,000	2.8507	3.97%
2024-04-30	0	2.770	2.750	2.770	2.650	2.840	4,077,500	11,150,523	2.7346	2.770	2.750	2.770	2.650	2.840	4,077,500	2.7346	-0.72%
2024-04-29	0	2.790	2.780	2.790	2.650	2.860	12,667,500	35,320,800	2.7883	2.790	2.780	2.790	2.650	2.860	12,667,500	2.7883	4.10%
2024-04-26	0	2.680	2.670	2.680	2.390	2.700	13,623,170	35,234,223	2.5863	2.680	2.670	2.680	2.390	2.700	13,623,170	2.5863	12.13%
2024-04-25	0	2.390	2.390	2.400	2.360	2.430	1,897,000	4,545,140	2.3960	2.390	2.390	2.400	2.360	2.430	1,897,000	2.3960	0.00%
2024-04-24	0	2.390	2.390	2.400	2.270	2.430	5,865,770	13,881,306	2.3665	2.390	2.390	2.400	2.270	2.430	5,865,770	2.3665	4.82%
2024-04-23	0	2.280	2.280	2.290	2.280	2.360	4,924,500	11,380,910	2.3111	2.280	2.280	2.290	2.280	2.360	4,924,500	2.3111	0.00%
2024-04-22	0	2.280	2.270	2.280	2.250	2.330	1,850,500	4,258,730	2.3014	2.280	2.270	2.280	2.250	2.330	1,850,500	2.3014	0.88%
2024-04-19	0	2.260	2.260	2.270	2.240	2.390	4,621,500	10,578,495	2.2890	2.260	2.260	2.270	2.240	2.390	4,621,500	2.2890	-4.24%
2024-04-18	0	2.360	2.350	2.360	2.340	2.430	3,608,500	8,602,145	2.3839	2.360	2.350	2.360	2.340	2.430	3,608,500	2.3839	-1.26%
2024-04-17	0	2.390	2.390	2.400	2.340	2.480	5,625,000	13,593,530	2.4166	2.390	2.390	2.400	2.340	2.480	5,625,000	2.4166	0.00%
2024-04-16	0	2.390	2.390	2.400	2.380	2.560	10,239,500	24,974,945	2.4391	2.390	2.390	2.400	2.380	2.560	10,239,500	2.4391	-7.00%
2024-04-15	0	2.570	2.570	2.590	2.550	2.630	2,368,000	6,117,215	2.5833	2.570	2.570	2.590	2.550	2.630	2,368,000	2.5833	-3.02%
2024-04-12	0	2.650	2.630	2.650	2.590	2.730	4,275,500	11,377,750	2.6612	2.650	2.630	2.650	2.590	2.730	4,275,500	2.6612	-0.75%
2024-04-11	0	2.670	2.650	2.670	2.630	2.690	2,298,500	6,105,445	2.6563	2.670	2.650	2.670	2.630	2.690	2,298,500	2.6563	-0.37%
2024-04-10	0	2.680	2.680	2.690	2.660	2.720	1,307,500	3,509,445	2.6841	2.680	2.680	2.690	2.660	2.720	1,307,500	2.6841	-1.11%
2024-04-09	0	2.710	2.710	2.720	2.580	2.760	4,674,000	12,560,680	2.6874	2.710	2.710	2.720	2.580	2.760	4,674,000	2.6874	5.86%
2024-04-08	0	2.560	2.560	2.580	2.470	2.630	4,543,000	11,683,255	2.5717	2.560	2.560	2.580	2.470	2.630	4,543,000	2.5717	1.19%
2024-04-05	0	2.530	2.510	2.530	2.470	2.610	2,647,000	6,670,710	2.5201	2.530	2.510	2.530	2.470	2.610	2,647,000	2.5201	-3.07%
2024-04-03	0	2.610	2.610	2.630	2.600	2.730	4,814,000	12,732,500	2.6449	2.610	2.610	2.630	2.600	2.730	4,814,000	2.6449	-4.40%
2024-04-02	0	2.730	2.730	2.760	2.680	2.850	9,660,500	26,736,313	2.7676	2.730	2.730	2.760	2.680	2.850	9,660,500	2.7676	2.63%
2024-03-28	0	2.660	2.650	2.660	2.570	2.960	21,021,300	56,844,209	2.7041	2.660	2.650	2.660	2.570	2.960	21,021,300	2.7041	-12.79%
2024-03-27	0	3.050	3.050	3.090	2.990	3.100	2,524,000	7,711,365	3.0552	3.050	3.050	3.090	2.990	3.100	2,524,000	3.0552	1.67%
2024-03-26	0	3.000	3.000	3.010	2.970	3.050	1,634,000	4,914,625	3.0077	3.000	3.000	3.010	2.970	3.050	1,634,000	3.0077	0.33%
2024-03-25	0	2.990	2.990	3.010	2.980	3.090	2,329,500	7,032,383	3.0188	2.990	2.990	3.010	2.980	3.090	2,329,500	3.0188	-2.29%
2024-03-22	0	3.060	3.050	3.060	3.040	3.180	2,370,500	7,311,137	3.0842	3.060	3.050	3.060	3.040	3.180	2,370,500	3.0842	-3.47%
2024-03-21	0	3.170	3.160	3.180	3.070	3.190	2,232,000	7,055,665	3.1611	3.170	3.160	3.180	3.070	3.190	2,232,000	3.1611	3.59%
2024-03-20	0	3.060	3.060	3.070	3.050	3.130	3,112,000	9,578,102	3.0778	3.060	3.060	3.070	3.050	3.130	3,112,000	3.0778	-0.65%
2024-03-19	0	3.080	3.080	3.100	3.060	3.160	1,601,500	4,970,345	3.1036	3.080	3.080	3.100	3.060	3.160	1,601,500	3.1036	-3.45%
2024-03-18	0	3.190	3.170	3.190	3.140	3.210	1,283,000	4,070,465	3.1726	3.190	3.170	3.190	3.140	3.210	1,283,000	3.1726	0.00%
2024-03-15	0	3.190	3.180	3.190	3.140	3.270	1,660,500	5,289,661	3.1856	3.190	3.180	3.190	3.140	3.270	1,660,500	3.1856	-2.45%
2024-03-14	0	3.270	3.260	3.270	3.190	3.490	4,579,000	15,142,005	3.3068	3.270	3.260	3.270	3.190	3.490	4,579,000	3.3068	0.31%
2024-03-13	0	3.260	3.260	3.270	3.240	3.340	3,482,000	11,438,414	3.2850	3.260	3.260	3.270	3.240	3.340	3,482,000	3.2850	0.00%
2024-03-12	0	3.260	3.260	3.280	3.100	3.300	7,617,700	24,632,565	3.2336	3.260	3.260	3.280	3.100	3.300	7,617,700	3.2336	5.16%
2024-03-11	0	3.100	3.100	3.110	2.970	3.230	5,174,000	16,102,230	3.1121	3.100	3.100	3.110	2.970	3.230	5,174,000	3.1121	4.38%
2024-03-08	0	2.970	2.970	2.980	2.930	3.030	1,380,500	4,129,635	2.9914	2.970	2.970	2.980	2.930	3.030	1,380,500	2.9914	1.71%
2024-03-07	0	2.920	2.910	2.920	2.900	3.030	2,205,000	6,552,060	2.9715	2.920	2.910	2.920	2.900	3.030	2,205,000	2.9715	-2.67%
2024-03-06	0	3.000	2.980	3.000	2.920	3.050	2,241,000	6,699,745	2.9896	3.000	2.980	3.000	2.920	3.050	2,241,000	2.9896	2.04%
2024-03-05	0	2.940	2.930	2.940	2.920	3.050	3,709,000	11,079,730	2.9873	2.940	2.930	2.940	2.920	3.050	3,709,000	2.9873	-4.85%
2024-03-04	0	3.090	3.070	3.090	3.060	3.180	1,520,500	4,720,155	3.1043	3.090	3.070	3.090	3.060	3.180	1,520,500	3.1043	-1.28%
2024-03-01	0	3.130	3.120	3.130	2.960	3.160	3,448,000	10,561,760	3.0632	3.130	3.120	3.130	2.960	3.160	3,448,000	3.0632	1.62%
2024-02-29	0	3.080	3.080	3.090	3.070	3.210	5,683,000	17,765,740	3.1261	3.080	3.080	3.090	3.070	3.210	5,683,000	3.1261	-1.28%
2024-02-28	0	3.120	3.110	3.120	3.070	3.290	8,433,000	26,535,320	3.1466	3.120	3.110	3.120	3.070	3.290	8,433,000	3.1466	-4.88%
2024-02-27	0	3.280	3.270	3.290	3.200	3.370	6,969,756	22,639,424	3.2482	3.280	3.270	3.290	3.200	3.370	6,969,756	3.2482	-2.67%
2024-02-26	0	3.370	3.370	3.390	3.320	3.470	6,567,646	22,275,691	3.3917	3.370	3.370	3.390	3.320	3.470	6,567,646	3.3917	-2.60%
2024-02-23	0	3.460	3.460	3.470	2.950	3.490	13,941,500	46,515,347	3.3365	3.460	3.460	3.470	2.950	3.490	13,941,500	3.3365	14.19%
2024-02-22	0	3.030	3.030	3.040	2.910	3.060	2,260,000	6,748,560	2.9861	3.030	3.030	3.040	2.910	3.060	2,260,000	2.9861	2.36%
2024-02-21	0	2.960	2.930	2.960	2.810	2.990	2,938,500	8,667,605	2.9497	2.960	2.930	2.960	2.810	2.990	2,938,500	2.9497	5.34%
2024-02-20	0	2.810	2.810	2.830	2.770	2.850	1,735,000	4,863,325	2.8031	2.810	2.810	2.830	2.770	2.850	1,735,000	2.8031	-0.71%
2024-02-19	0	2.830	2.830	2.840	2.820	2.920	1,177,000	3,359,470	2.8543	2.830	2.830	2.840	2.820	2.920	1,177,000	2.8543	-3.08%
2024-02-16	0	2.920	2.900	2.940	2.680	2.950	1,869,500	5,434,105	2.9067	2.920	2.900	2.940	2.680	2.950	1,869,500	2.9067	6.96%
2024-02-15	0	2.730	2.730	2.740	2.690	2.790	930,000	2,541,450	2.7327	2.730	2.730	2.740	2.690	2.790	930,000	2.7327	-0.73%
2024-02-14	0	2.750	2.750	2.760	2.600	2.750	834,000	2,223,955	2.6666	2.750	2.750	2.760	2.600	2.750	834,000	2.6666	1.85%
2024-02-09	0	2.700	2.700	2.710	2.650	2.750	243,500	657,410	2.6998	2.700	2.700	2.710	2.650	2.750	243,500	2.6998	-1.82%
2024-02-08	0	2.750	2.750	2.780	2.640	2.820	4,260,000	11,710,930	2.7490	2.750	2.750	2.780	2.640	2.820	4,260,000	2.7490	3.77%
2024-02-07	0	2.650	2.650	2.660	2.630	2.780	3,373,500	9,162,985	2.7162	2.650	2.650	2.660	2.630	2.780	3,373,500	2.7162	-0.75%
2024-02-06	0	2.670	2.660	2.670	2.400	2.700	7,273,400	19,000,020	2.6123	2.670	2.660	2.670	2.400	2.700	7,273,400	2.6123	9.43%
2024-02-05	0	2.440	2.440	2.460	2.430	2.540	2,901,000	7,176,040	2.4736	2.440	2.440	2.460	2.430	2.540	2,901,000	2.4736	-3.94%
2024-02-02	0	2.540	2.540	2.560	2.530	2.730	13,244,500	34,814,625	2.6286	2.540	2.540	2.560	2.530	2.730	13,244,500	2.6286	-1.55%
2024-02-01	0	2.580	2.580	2.600	2.450	2.770	44,926,100	118,490,220	2.6374	2.580	2.580	2.600	2.450	2.770	44,926,100	2.6374	2.38%
2024-01-31	0	2.520	2.510	2.520	2.480	2.620	4,409,500	11,189,065	2.5375	2.520	2.510	2.520	2.480	2.620	4,409,500	2.5375	-3.08%
2024-01-30	0	2.600	2.600	2.620	2.600	2.850	41,838,500	112,900,240	2.6985	2.600	2.600	2.620	2.600	2.850	41,838,500	2.6985	-8.45%
2024-01-29	0	2.840	2.840	2.850	2.830	2.950	1,469,500	4,244,710	2.8885	2.840	2.840	2.850	2.830	2.950	1,469,500	2.8885	-1.73%
2024-01-26	0	2.890	2.870	2.890	2.840	3.020	2,960,500	8,656,570	2.9240	2.890	2.870	2.890	2.840	3.020	2,960,500	2.9240	-3.34%
2024-01-25	0	2.990	2.970	2.990	2.910	3.040	3,246,500	9,628,822	2.9659	2.990	2.970	2.990	2.910	3.040	3,246,500	2.9659	-1.32%
2024-01-24	0	3.030	3.020	3.030	2.870	3.110	18,140,450	53,736,631	2.9623	3.030	3.020	3.030	2.870	3.110	18,140,450	2.9623	2.02%
2024-01-23	0	2.970	2.970	2.980	2.650	2.970	19,457,500	55,061,045	2.8298	2.970	2.970	2.980	2.650	2.970	19,457,500	2.8298	6.45%
2024-01-22	0	2.790	2.780	2.790	2.640	3.000	64,035,500	178,823,420	2.7926	2.790	2.780	2.790	2.640	3.000	64,035,500	2.7926	-6.06%
2024-01-19	0	2.970	2.930	2.970	2.880	3.020	4,037,000	11,885,950	2.9443	2.970	2.930	2.970	2.880	3.020	4,037,000	2.9443	-1.00%
2024-01-18	0	3.000	2.970	3.000	2.850	3.120	6,159,500	18,197,690	2.9544	3.000	2.970	3.000	2.850	3.120	6,159,500	2.9544	-3.54%
2024-01-17	0	3.110	3.110	3.160	3.070	3.230	15,554,500	49,094,535	3.1563	3.110	3.110	3.160	3.070	3.230	15,554,500	3.1563	-4.01%
2024-01-16	0	3.240	3.230	3.240	3.080	3.280	8,107,500	25,783,870	3.1802	3.240	3.230	3.240	3.080	3.280	8,107,500	3.1802	1.25%
2024-01-15	0	3.200	3.200	3.210	3.130	3.260	3,951,500	12,649,584	3.2012	3.200	3.200	3.210	3.130	3.260	3,951,500	3.2012	-0.62%
2024-01-12	0	3.220	3.210	3.220	3.200	3.330	1,898,000	6,152,530	3.2416	3.220	3.210	3.220	3.200	3.330	1,898,000	3.2416	-3.30%
2024-01-11	0	3.330	3.330	3.350	3.320	3.440	3,325,500	11,162,565	3.3567	3.330	3.330	3.350	3.320	3.440	3,325,500	3.3567	-2.06%
2024-01-10	0	3.400	3.400	3.420	3.280	3.420	2,532,500	8,529,662	3.3681	3.400	3.400	3.420	3.280	3.420	2,532,500	3.3681	2.10%
2024-01-09	0	3.330	3.320	3.340	3.220	3.400	7,404,500	24,680,190	3.3331	3.330	3.320	3.340	3.220	3.400	7,404,500	3.3331	2.46%
2024-01-08	0	3.250	3.250	3.260	3.150	3.310	3,699,500	11,902,640	3.2174	3.250	3.250	3.260	3.150	3.310	3,699,500	3.2174	-0.91%
2024-01-05	0	3.280	3.270	3.280	3.160	3.320	3,929,400	12,816,501	3.2617	3.280	3.270	3.280	3.160	3.320	3,929,400	3.2617	2.82%
2024-01-04	0	3.190	3.180	3.190	3.070	3.220	1,865,500	5,875,805	3.1497	3.190	3.180	3.190	3.070	3.220	1,865,500	3.1497	1.92%
2024-01-03	0	3.130	3.130	3.140	3.060	3.160	1,521,000	4,727,630	3.1082	3.130	3.130	3.140	3.060	3.160	1,521,000	3.1082	0.97%
2024-01-02	0	3.100	3.090	3.100	3.090	3.250	1,170,500	3,661,180	3.1279	3.100	3.090	3.100	3.090	3.250	1,170,500	3.1279	-2.21%
2023-12-29	0	3.170	3.170	3.180	3.140	3.240	2,186,000	6,979,332	3.1927	3.170	3.170	3.180	3.140	3.240	2,186,000	3.1927	0.00%
2023-12-28	0	3.170	3.170	3.180	2.970	3.180	3,536,280	11,034,639	3.1204	3.170	3.170	3.180	2.970	3.180	3,536,280	3.1204	7.09%
2023-12-27	0	2.960	2.950	2.960	2.880	3.000	3,093,000	9,133,225	2.9529	2.960	2.950	2.960	2.880	3.000	3,093,000	2.9529	2.07%
2023-12-22	0	2.900	2.900	2.930	2.900	3.060	1,916,000	5,673,020	2.9609	2.900	2.900	2.930	2.900	3.060	1,916,000	2.9609	-3.33%
2023-12-21	0	3.000	3.000	3.020	2.910	3.030	1,788,000	5,337,740	2.9853	3.000	3.000	3.020	2.910	3.030	1,788,000	2.9853	1.69%
2023-12-20	0	2.950	2.930	2.960	2.930	3.000	1,402,000	4,155,910	2.9643	2.950	2.930	2.960	2.930	3.000	1,402,000	2.9643	0.00%
2023-12-19	0	2.950	2.940	2.950	2.920	3.000	2,126,000	6,259,077	2.9441	2.950	2.940	2.950	2.920	3.000	2,126,000	2.9441	-1.67%
2023-12-18	0	3.000	2.980	3.000	2.970	3.100	5,295,000	15,940,325	3.0104	3.000	2.980	3.000	2.970	3.100	5,295,000	3.0104	-3.23%
2023-12-15	0	3.100	3.080	3.100	3.020	3.150	4,378,500	13,546,575	3.0939	3.100	3.080	3.100	3.020	3.150	4,378,500	3.0939	1.31%
2023-12-14	0	3.060	3.030	3.060	3.000	3.140	6,481,000	19,764,390	3.0496	3.060	3.030	3.060	3.000	3.140	6,481,000	3.0496	0.66%
2023-12-13	0	3.040	3.040	3.050	3.030	3.130	3,586,500	10,972,390	3.0594	3.040	3.040	3.050	3.030	3.130	3,586,500	3.0594	-4.70%
2023-12-12	0	3.190	3.140	3.190	3.030	3.210	6,327,500	19,705,005	3.1142	3.190	3.140	3.190	3.030	3.210	6,327,500	3.1142	0.31%
2023-12-11	0	3.180	3.180	3.190	3.120	3.300	6,112,500	19,435,142	3.1796	3.180	3.180	3.190	3.120	3.300	6,112,500	3.1796	-3.64%
2023-12-08	0	3.300	3.300	3.310	3.250	3.420	2,891,500	9,539,441	3.2991	3.300	3.300	3.310	3.250	3.420	2,891,500	3.2991	-1.79%
2023-12-07	0	3.360	3.340	3.360	3.220	3.360	1,101,500	3,627,571	3.2933	3.360	3.340	3.360	3.220	3.360	1,101,500	3.2933	1.20%
2023-12-06	0	3.320	3.290	3.320	3.250	3.340	2,649,000	8,737,915	3.2986	3.320	3.290	3.320	3.250	3.340	2,649,000	3.2986	1.84%
2023-12-05	0	3.260	3.250	3.260	3.160	3.380	8,288,001	26,798,047	3.2334	3.260	3.250	3.260	3.160	3.380	8,288,001	3.2334	-2.69%
2023-12-04	0	3.350	3.350	3.370	3.330	3.470	2,969,500	10,077,605	3.3937	3.350	3.350	3.370	3.330	3.470	2,969,500	3.3937	-2.33%
2023-12-01	0	3.430	3.430	3.460	3.420	3.550	2,664,500	9,253,108	3.4727	3.430	3.430	3.460	3.420	3.550	2,664,500	3.4727	-1.44%
2023-11-30	0	3.480	3.480	3.490	3.460	3.550	1,401,000	4,895,830	3.4945	3.480	3.480	3.490	3.460	3.550	1,401,000	3.4945	-0.29%
2023-11-29	0	3.490	3.470	3.490	3.440	3.540	2,696,500	9,400,745	3.4863	3.490	3.470	3.490	3.440	3.540	2,696,500	3.4863	-1.97%
2023-11-28	0	3.560	3.540	3.560	3.530	3.610	1,911,500	6,821,950	3.5689	3.560	3.540	3.560	3.530	3.610	1,911,500	3.5689	-1.66%
2023-11-27	0	3.620	3.590	3.620	3.570	3.720	3,430,251	12,361,730	3.6037	3.620	3.590	3.620	3.570	3.720	3,430,251	3.6037	-1.36%
2023-11-24	0	3.670	3.670	3.690	3.670	3.830	4,415,000	16,419,070	3.7189	3.670	3.670	3.690	3.670	3.830	4,415,000	3.7189	-3.67%
2023-11-23	0	3.810	3.810	3.830	3.680	3.850	4,557,774	16,965,558	3.7223	3.810	3.810	3.830	3.680	3.850	4,557,774	3.7223	3.25%
2023-11-22	0	3.690	3.690	3.720	3.650	3.780	3,163,000	11,631,870	3.6775	3.690	3.690	3.720	3.650	3.780	3,163,000	3.6775	-1.07%
2023-11-21	0	3.730	3.720	3.730	3.730	3.880	4,198,435	15,837,446	3.7722	3.730	3.720	3.730	3.730	3.880	4,198,435	3.7722	-1.32%
2023-11-20	0	3.780	3.770	3.780	3.700	3.870	2,472,337	9,387,776	3.7971	3.780	3.770	3.780	3.700	3.870	2,472,337	3.7971	2.72%
2023-11-17	0	3.680	3.680	3.690	3.660	3.790	3,475,500	12,811,846	3.6863	3.680	3.680	3.690	3.660	3.790	3,475,500	3.6863	-2.39%
2023-11-16	0	3.770	3.770	3.780	3.730	3.930	3,815,502	14,468,901	3.7921	3.770	3.770	3.780	3.730	3.930	3,815,502	3.7921	-3.58%
2023-11-15	0	3.910	3.900	3.910	3.860	4.080	2,511,500	9,850,107	3.9220	3.910	3.900	3.910	3.860	4.080	2,511,500	3.9220	-1.76%
2023-11-14	0	3.980	3.950	3.980	3.890	4.040	1,093,000	4,347,036	3.9772	3.980	3.950	3.980	3.890	4.040	1,093,000	3.9772	0.51%
2023-11-13	0	3.960	3.960	3.980	3.860	4.100	2,388,500	9,317,970	3.9012	3.960	3.960	3.980	3.860	4.100	2,388,500	3.9012	1.28%
2023-11-10	0	3.910	3.910	3.920	3.860	4.020	1,499,500	5,857,430	3.9063	3.910	3.910	3.920	3.860	4.020	1,499,500	3.9063	-3.46%
2023-11-09	0	4.050	4.050	4.060	4.010	4.170	1,131,500	4,630,106	4.0920	4.050	4.050	4.060	4.010	4.170	1,131,500	4.0920	-1.46%
2023-11-08	0	4.110	4.100	4.110	4.060	4.210	1,153,800	4,786,454	4.1484	4.110	4.100	4.110	4.060	4.210	1,153,800	4.1484	0.49%
2023-11-07	0	4.090	4.090	4.100	4.070	4.180	1,136,500	4,662,970	4.1029	4.090	4.090	4.100	4.070	4.180	1,136,500	4.1029	-2.15%
2023-11-06	0	4.180	4.180	4.190	4.060	4.220	3,187,659	13,259,196	4.1595	4.180	4.180	4.190	4.060	4.220	3,187,659	4.1595	3.72%
2023-11-03	0	4.030	4.030	4.040	3.880	4.090	2,023,500	8,136,855	4.0212	4.030	4.030	4.040	3.880	4.090	2,023,500	4.0212	3.33%
2023-11-02	0	3.900	3.880	3.900	3.870	3.970	735,500	2,872,170	3.9051	3.900	3.880	3.900	3.870	3.970	735,500	3.9051	0.26%
2023-11-01	0	3.890	3.880	3.900	3.850	4.000	1,994,000	7,830,779	3.9272	3.890	3.880	3.900	3.850	4.000	1,994,000	3.9272	0.00%
2023-10-31	0	3.890	3.880	3.890	3.860	4.000	1,690,500	6,653,700	3.9359	3.890	3.880	3.890	3.860	4.000	1,690,500	3.9359	-1.77%
2023-10-30	0	3.960	3.960	3.980	3.740	4.000	3,630,500	14,251,410	3.9255	3.960	3.960	3.980	3.740	4.000	3,630,500	3.9255	5.88%
2023-10-27	0	3.740	3.730	3.740	3.520	3.750	2,203,500	8,128,530	3.6889	3.740	3.730	3.740	3.520	3.750	2,203,500	3.6889	4.47%
2023-10-26	0	3.580	3.540	3.580	3.500	3.610	2,252,000	7,988,225	3.5472	3.580	3.540	3.580	3.500	3.610	2,252,000	3.5472	-0.56%
2023-10-25	0	3.600	3.590	3.600	3.560	3.760	3,760,500	13,762,150	3.6597	3.600	3.590	3.600	3.560	3.760	3,760,500	3.6597	-0.83%
2023-10-24	0	3.630	3.620	3.630	3.570	3.680	2,675,000	9,651,653	3.6081	3.630	3.620	3.630	3.570	3.680	2,675,000	3.6081	-1.63%
2023-10-20	0	3.690	3.660	3.690	3.620	3.730	1,745,000	6,410,310	3.6735	3.690	3.660	3.690	3.620	3.730	1,745,000	3.6735	0.00%
2023-10-19	0	3.690	3.690	3.710	3.680	3.800	3,820,500	14,249,247	3.7297	3.690	3.690	3.710	3.680	3.800	3,820,500	3.7297	-2.12%
2023-10-18	0	3.770	3.750	3.770	3.750	3.860	2,375,000	9,035,135	3.8043	3.770	3.750	3.770	3.750	3.860	2,375,000	3.8043	-2.58%
2023-10-17	0	3.870	3.870	3.890	3.820	3.910	1,396,500	5,409,965	3.8739	3.870	3.870	3.890	3.820	3.910	1,396,500	3.8739	1.31%
2023-10-16	0	3.820	3.820	3.850	3.810	4.010	2,461,500	9,556,649	3.8824	3.820	3.820	3.850	3.810	4.010	2,461,500	3.8824	-4.74%
2023-10-13	0	4.010	3.960	4.010	3.950	4.060	2,235,500	8,943,264	4.0006	4.010	3.960	4.010	3.950	4.060	2,235,500	4.0006	-1.47%
2023-10-12	0	4.070	4.070	4.080	3.950	4.120	3,668,000	14,939,770	4.0730	4.070	4.070	4.080	3.950	4.120	3,668,000	4.0730	3.83%
2023-10-11	0	3.920	3.920	3.930	3.800	3.960	4,067,000	15,748,292	3.8722	3.920	3.920	3.930	3.800	3.960	4,067,000	3.8722	1.29%
2023-10-10	0	3.870	3.860	3.870	3.870	4.060	2,151,000	8,504,260	3.9536	3.870	3.860	3.870	3.870	4.060	2,151,000	3.9536	-1.53%
2023-10-09	0	3.930	3.930	3.960	3.730	4.000	1,040,000	4,078,455	3.9216	3.930	3.930	3.960	3.730	4.000	1,040,000	3.9216	-2.72%
2023-10-06	0	4.040	4.040	4.050	3.970	4.050	178,000	716,460	4.0251	4.040	4.040	4.050	3.970	4.050	178,000	4.0251	2.02%
2023-10-05	0	3.960	3.960	3.980	3.910	4.050	340,500	1,356,250	3.9831	3.960	3.960	3.980	3.910	4.050	340,500	3.9831	1.02%
2023-10-04	0	3.920	3.920	3.930	3.890	3.990	351,000	1,377,005	3.9231	3.920	3.920	3.930	3.890	3.990	351,000	3.9231	-2.97%
2023-10-03	0	4.040	3.990	4.040	3.940	4.080	398,500	1,588,375	3.9859	4.040	3.990	4.040	3.940	4.080	398,500	3.9859	-2.18%
2023-09-29	0	4.130	4.080	4.110	3.970	4.140	228,500	934,505	4.0897	4.130	4.080	4.110	3.970	4.140	228,500	4.0897	4.03%
2023-09-28	0	3.970	3.960	3.970	3.930	4.080	1,944,500	7,708,595	3.9643	3.970	3.960	3.970	3.930	4.080	1,944,500	3.9643	-1.73%
2023-09-27	0	4.040	4.030	4.040	4.000	4.080	1,099,000	4,455,165	4.0538	4.040	4.030	4.040	4.000	4.080	1,099,000	4.0538	1.00%
2023-09-26	0	4.000	3.990	4.010	3.970	4.110	1,846,500	7,432,435	4.0251	4.000	3.990	4.010	3.970	4.110	1,846,500	4.0251	-0.50%
2023-09-25	0	4.020	4.020	4.050	4.010	4.200	4,738,500	19,394,092	4.0929	4.020	4.020	4.050	4.010	4.200	4,738,500	4.0929	-4.29%
2023-09-22	0	4.200	4.170	4.200	4.060	4.200	1,595,800	6,615,117	4.1453	4.200	4.170	4.200	4.060	4.200	1,595,800	4.1453	2.44%
2023-09-21	0	4.100	4.100	4.110	4.050	4.360	8,070,500	33,357,145	4.1332	4.100	4.100	4.110	4.050	4.360	8,070,500	4.1332	-6.61%
2023-09-20	0	4.390	4.380	4.390	4.370	4.490	1,480,000	6,537,825	4.4174	4.390	4.380	4.390	4.370	4.490	1,480,000	4.4174	-2.23%
2023-09-19	0	4.490	4.490	4.500	4.450	4.610	1,665,000	7,498,455	4.5036	4.490	4.490	4.500	4.450	4.610	1,665,000	4.5036	-2.18%
2023-09-18	0	4.590	4.570	4.590	4.580	4.730	1,499,500	6,963,790	4.6441	4.590	4.570	4.590	4.580	4.730	1,499,500	4.6441	-2.96%
2023-09-15	0	4.730	4.720	4.730	4.590	4.800	3,632,500	17,017,705	4.6848	4.730	4.720	4.730	4.590	4.800	3,632,500	4.6848	2.83%
2023-09-14	0	4.600	4.560	4.600	4.440	4.650	3,290,922	14,959,760	4.5458	4.600	4.560	4.600	4.440	4.650	3,290,922	4.5458	0.66%
2023-09-13	0	4.570	4.540	4.570	4.530	4.640	1,367,500	6,245,955	4.5674	4.570	4.540	4.570	4.530	4.640	1,367,500	4.5674	-1.08%
2023-09-12	0	4.620	4.590	4.620	4.520	4.660	1,541,000	7,096,545	4.6052	4.620	4.590	4.620	4.520	4.660	1,541,000	4.6052	0.22%
2023-09-11	0	4.610	4.590	4.610	4.470	4.650	2,143,902	9,779,594	4.5616	4.610	4.590	4.610	4.470	4.650	2,143,902	4.5616	0.00%
2023-09-07	0	4.610	4.580	4.610	4.570	4.730	2,116,500	9,799,420	4.6300	4.610	4.580	4.610	4.570	4.730	2,116,500	4.6300	-2.54%
2023-09-06	0	4.730	4.730	4.740	4.710	4.890	3,118,000	14,836,935	4.7585	4.730	4.730	4.740	4.710	4.890	3,118,000	4.7585	-3.07%
2023-09-05	0	4.880	4.860	4.880	4.850	5.130	3,822,000	19,054,530	4.9855	4.880	4.860	4.880	4.850	5.130	3,822,000	4.9855	-2.40%
2023-09-04	0	5.000	4.980	5.000	4.830	5.080	5,963,500	29,767,362	4.9916	5.000	4.980	5.000	4.830	5.080	5,963,500	4.9916	3.95%
2023-08-31	0	4.810	4.810	4.830	4.770	5.060	5,641,000	27,803,665	4.9289	4.810	4.810	4.830	4.770	5.060	5,641,000	4.9289	-1.43%
2023-08-30	0	4.880	4.870	4.880	4.740	5.190	11,583,500	57,093,970	4.9289	4.880	4.870	4.880	4.740	5.190	11,583,500	4.9289	0.00%
2023-08-29	0	4.880	4.870	4.880	4.600	4.990	6,027,000	28,941,020	4.8019	4.880	4.870	4.880	4.600	4.990	6,027,000	4.8019	6.09%
2023-08-28	0	4.600	4.600	4.620	4.580	4.850	2,433,000	11,390,235	4.6816	4.600	4.600	4.620	4.580	4.850	2,433,000	4.6816	-1.29%
2023-08-25	0	4.660	4.660	4.670	4.570	4.740	1,958,945	9,144,214	4.6679	4.660	4.660	4.670	4.570	4.740	1,958,945	4.6679	-0.43%
2023-08-24	0	4.680	4.680	4.710	4.620	4.780	1,604,500	7,560,960	4.7123	4.680	4.680	4.710	4.620	4.780	1,604,500	4.7123	0.43%
2023-08-23	0	4.660	4.620	4.660	4.480	4.690	2,046,000	9,417,157	4.6027	4.660	4.620	4.660	4.480	4.690	2,046,000	4.6027	2.19%
2023-08-22	0	4.560	4.540	4.590	4.450	4.630	3,173,000	14,392,110	4.5358	4.560	4.540	4.590	4.450	4.630	3,173,000	4.5358	3.64%
2023-08-21	0	4.400	4.400	4.420	4.380	4.510	3,853,500	17,148,565	4.4501	4.400	4.400	4.420	4.380	4.510	3,853,500	4.4501	-3.51%
2023-08-18	0	4.560	4.560	4.600	4.490	4.680	3,086,000	14,054,865	4.5544	4.560	4.560	4.600	4.490	4.680	3,086,000	4.5544	-1.72%
2023-08-17	0	4.640	4.630	4.640	4.440	4.690	2,155,500	9,825,217	4.5582	4.640	4.630	4.640	4.440	4.690	2,155,500	4.5582	0.00%
2023-08-16	0	4.640	4.620	4.650	4.600	4.700	1,515,500	7,022,315	4.6337	4.640	4.620	4.650	4.600	4.700	1,515,500	4.6337	-1.28%
2023-08-15	0	4.700	4.670	4.700	4.600	4.770	2,491,598	11,626,854	4.6664	4.700	4.670	4.700	4.600	4.770	2,491,598	4.6664	-1.67%
2023-08-14	0	4.780	4.770	4.780	4.580	4.800	2,290,000	10,748,050	4.6935	4.780	4.770	4.780	4.580	4.800	2,290,000	4.6935	-0.83%
2023-08-11	0	4.820	4.820	4.830	4.810	4.950	2,138,000	10,423,186	4.8752	4.820	4.820	4.830	4.810	4.950	2,138,000	4.8752	-2.63%
2023-08-10	0	4.950	4.950	4.960	4.850	4.980	3,205,000	15,792,589	4.9275	4.950	4.950	4.960	4.850	4.980	3,205,000	4.9275	0.00%
2023-08-09	0	4.950	4.950	4.970	4.850	5.010	1,500,500	7,418,450	4.9440	4.950	4.950	4.970	4.850	5.010	1,500,500	4.9440	1.64%
2023-08-08	0	4.870	4.870	4.890	4.870	5.090	4,152,000	20,457,470	4.9271	4.870	4.870	4.890	4.870	5.090	4,152,000	4.9271	-3.18%
2023-08-07	0	5.030	5.030	5.090	4.900	5.150	7,168,000	35,874,825	5.0049	5.030	5.030	5.090	4.900	5.150	7,168,000	5.0049	-2.33%
2023-08-04	0	5.150	5.150	5.170	5.110	5.340	3,575,000	18,555,470	5.1903	5.150	5.150	5.170	5.110	5.340	3,575,000	5.1903	-0.77%
2023-08-03	0	5.190	5.180	5.190	5.120	5.220	3,012,500	15,600,145	5.1785	5.190	5.180	5.190	5.120	5.220	3,012,500	5.1785	0.00%
2023-08-02	0	5.190	5.180	5.190	5.150	5.390	5,264,500	27,714,660	5.2644	5.190	5.180	5.190	5.150	5.390	5,264,500	5.2644	-2.44%
2023-08-01	0	5.320	5.320	5.350	5.270	5.660	12,825,000	69,972,454	5.4559	5.320	5.320	5.350	5.270	5.660	12,825,000	5.4559	-0.75%
2023-07-31	0	5.360	5.350	5.360	5.300	5.800	19,576,500	108,015,190	5.5176	5.360	5.350	5.360	5.300	5.800	19,576,500	5.5176	-1.47%
2023-07-28	0	5.440	5.420	5.440	5.160	5.450	9,283,500	49,572,902	5.3399	5.440	5.420	5.440	5.160	5.450	9,283,500	5.3399	1.12%
2023-07-27	0	5.380	5.380	5.390	5.270	5.440	3,097,000	16,651,623	5.3767	5.380	5.380	5.390	5.270	5.440	3,097,000	5.3767	2.09%
2023-07-26	0	5.270	5.260	5.270	5.150	5.350	2,075,000	10,899,402	5.2527	5.270	5.260	5.270	5.150	5.350	2,075,000	5.2527	0.57%
2023-07-25	0	5.240	5.230	5.240	5.110	5.320	6,672,000	34,583,112	5.1833	5.240	5.230	5.240	5.110	5.320	6,672,000	5.1833	2.54%
2023-07-24	0	5.110	5.100	5.110	5.070	5.750	12,418,500	65,979,575	5.3130	5.110	5.100	5.110	5.070	5.750	12,418,500	5.3130	-10.35%
2023-07-21	0	5.700	5.700	5.710	5.650	5.990	9,019,500	52,184,473	5.7857	5.700	5.700	5.710	5.650	5.990	9,019,500	5.7857	-5.32%
2023-07-20	0	6.020	6.020	6.040	5.400	6.130	18,603,500	110,483,313	5.9388	6.020	6.020	6.040	5.400	6.130	18,603,500	5.9388	10.46%
2023-07-19	0	5.450	5.420	5.450	5.270	5.450	2,224,600	11,929,782	5.3627	5.450	5.420	5.450	5.270	5.450	2,224,600	5.3627	0.18%
2023-07-18	0	5.440	5.430	5.450	5.430	5.640	1,415,000	7,744,775	5.4733	5.440	5.430	5.450	5.430	5.640	1,415,000	5.4733	-2.68%
2023-07-14	0	5.590	5.590	5.600	5.560	5.840	3,709,500	20,846,765	5.6198	5.590	5.590	5.600	5.560	5.840	3,709,500	5.6198	-2.61%
2023-07-13	0	5.740	5.740	5.770	5.680	5.820	3,441,000	19,842,030	5.7664	5.740	5.740	5.770	5.680	5.820	3,441,000	5.7664	2.14%
2023-07-12	0	5.620	5.620	5.650	5.510	5.750	1,957,400	10,982,316	5.6107	5.620	5.620	5.650	5.510	5.750	1,957,400	5.6107	-0.18%
2023-07-11	0	5.630	5.630	5.640	5.480	5.660	2,658,000	14,761,842	5.5537	5.630	5.630	5.640	5.480	5.660	2,658,000	5.5537	3.11%
2023-07-10	0	5.460	5.450	5.510	5.380	5.550	1,430,500	7,829,698	5.4734	5.460	5.450	5.510	5.380	5.550	1,430,500	5.4734	1.87%
2023-07-07	0	5.360	5.360	5.380	5.290	5.570	2,586,500	14,020,254	5.4206	5.360	5.360	5.380	5.290	5.570	2,586,500	5.4206	0.00%
2023-07-06	0	5.360	5.360	5.410	5.320	5.500	2,834,500	15,286,045	5.3929	5.360	5.360	5.410	5.320	5.500	2,834,500	5.3929	-2.72%
2023-07-05	0	5.510	5.510	5.540	5.420	5.690	1,620,000	8,964,140	5.5334	5.510	5.510	5.540	5.420	5.690	1,620,000	5.5334	-2.99%
2023-07-04	0	5.680	5.680	5.710	5.570	5.770	1,799,500	10,274,505	5.7096	5.680	5.680	5.710	5.570	5.770	1,799,500	5.7096	0.89%
2023-07-03	0	5.630	5.630	5.670	5.360	5.710	3,334,500	18,650,115	5.5931	5.630	5.630	5.670	5.360	5.710	3,334,500	5.5931	3.87%
2023-06-30	0	5.420	5.420	5.430	5.240	5.470	2,565,500	13,851,135	5.3990	5.420	5.420	5.430	5.240	5.470	2,565,500	5.3990	1.31%
2023-06-29	0	5.350	5.340	5.350	5.320	5.550	4,230,500	22,818,635	5.3938	5.350	5.340	5.350	5.320	5.550	4,230,500	5.3938	-4.46%
2023-06-28	0	5.600	5.580	5.600	5.470	5.610	1,189,000	6,584,558	5.5379	5.600	5.580	5.600	5.470	5.610	1,189,000	5.5379	0.00%
2023-06-27	0	5.600	5.580	5.610	5.460	5.640	2,799,000	15,589,085	5.5695	5.600	5.580	5.610	5.460	5.640	2,799,000	5.5695	1.45%
2023-06-26	0	5.520	5.510	5.520	5.500	5.700	3,847,500	21,440,608	5.5726	5.520	5.510	5.520	5.500	5.700	3,847,500	5.5726	-1.78%
2023-06-23	0	5.620	5.620	5.660	5.570	5.840	1,267,000	7,122,401	5.6215	5.620	5.620	5.660	5.570	5.840	1,267,000	5.6215	-3.77%
2023-06-21	0	5.840	5.820	5.850	5.770	5.990	2,388,500	13,961,830	5.8454	5.840	5.820	5.850	5.770	5.990	2,388,500	5.8454	-2.67%
2023-06-20	0	6.000	5.990	6.000	5.860	6.110	3,329,500	19,962,171	5.9955	6.000	5.990	6.000	5.860	6.110	3,329,500	5.9955	-2.12%
2023-06-19	0	6.130	6.110	6.130	6.060	6.260	1,964,500	12,013,348	6.1152	6.130	6.110	6.130	6.060	6.260	1,964,500	6.1152	-0.81%
2023-06-16	0	6.180	6.180	6.190	6.110	6.370	5,527,500	34,386,361	6.2210	6.180	6.180	6.190	6.110	6.370	5,527,500	6.2210	-0.64%
2023-06-15	0	6.220	6.210	6.220	5.890	6.220	6,459,000	39,302,265	6.0849	6.220	6.210	6.220	5.890	6.220	6,459,000	6.0849	2.98%
2023-06-14	0	6.040	6.040	6.050	5.830	6.150	3,098,500	18,708,685	6.0380	6.040	6.040	6.050	5.830	6.150	3,098,500	6.0380	1.51%
2023-06-13	0	5.950	5.930	5.950	5.710	5.980	2,397,500	14,038,120	5.8553	5.950	5.930	5.950	5.710	5.980	2,397,500	5.8553	2.94%
2023-06-12	0	5.780	5.770	5.780	5.600	5.860	2,513,500	14,318,730	5.6967	5.780	5.770	5.780	5.600	5.860	2,513,500	5.6967	-0.34%
2023-06-09	0	5.800	5.800	5.810	5.740	5.880	1,848,000	10,739,722	5.8115	5.800	5.800	5.810	5.740	5.880	1,848,000	5.8115	1.05%
2023-06-08	0	5.740	5.720	5.740	5.640	5.870	5,054,500	28,957,522	5.7291	5.740	5.720	5.740	5.640	5.870	5,054,500	5.7291	-2.88%
2023-06-07	0	5.910	5.900	5.910	5.910	6.090	3,665,000	21,964,715	5.9931	5.910	5.900	5.910	5.910	6.090	3,665,000	5.9931	-0.34%
2023-06-06	0	5.930	5.930	5.960	5.900	6.170	2,570,560	15,426,508	6.0012	5.930	5.930	5.960	5.900	6.170	2,570,560	6.0012	-1.98%
2023-06-05	0	6.050	6.050	6.070	6.010	6.350	3,442,000	21,027,320	6.1090	6.050	6.050	6.070	6.010	6.350	3,442,000	6.1090	-3.51%
2023-06-02	0	6.270	6.250	6.270	5.920	6.340	7,984,600	48,719,178	6.1016	6.270	6.250	6.270	5.920	6.340	7,984,600	6.1016	7.00%
2023-06-01	0	5.860	5.850	5.860	5.800	6.070	3,689,500	21,914,696	5.9397	5.860	5.850	5.860	5.800	6.070	3,689,500	5.9397	-0.17%
2023-05-31	0	5.870	5.870	5.880	5.620	6.000	8,178,500	47,447,024	5.8014	5.870	5.870	5.880	5.620	6.000	8,178,500	5.8014	-2.81%
2023-05-30	0	6.040	6.030	6.050	5.910	6.140	3,223,500	19,457,955	6.0363	6.040	6.030	6.050	5.910	6.140	3,223,500	6.0363	2.20%
2023-05-29	0	5.910	5.900	5.910	5.900	6.280	3,810,000	22,900,634	6.0107	5.910	5.900	5.910	5.900	6.280	3,810,000	6.0107	-4.83%
2023-05-25	0	6.210	6.210	6.230	6.150	6.310	3,456,500	21,494,735	6.2186	6.210	6.210	6.230	6.150	6.310	3,456,500	6.2186	-2.05%
2023-05-24	0	6.340	6.330	6.340	6.290	6.560	2,660,000	16,982,793	6.3845	6.340	6.330	6.340	6.290	6.560	2,660,000	6.3845	-3.21%
2023-05-23	0	6.550	6.540	6.550	6.550	6.880	1,527,000	10,169,913	6.6601	6.550	6.540	6.550	6.550	6.880	1,527,000	6.6601	-3.25%
2023-05-22	0	6.770	6.770	6.780	6.410	6.940	2,925,400	19,782,650	6.7624	6.770	6.770	6.780	6.410	6.940	2,925,400	6.7624	3.20%
2023-05-19	0	6.560	6.550	6.570	6.330	6.750	3,102,000	20,343,550	6.5582	6.560	6.550	6.570	6.330	6.750	3,102,000	6.5582	2.02%
2023-05-18	0	6.430	6.430	6.450	6.390	6.600	2,541,826	16,425,300	6.4620	6.430	6.430	6.450	6.390	6.600	2,541,826	6.4620	-1.38%
2023-05-17	0	6.520	6.500	6.520	6.430	6.910	6,062,500	39,740,819	6.5552	6.520	6.500	6.520	6.430	6.910	6,062,500	6.5552	-6.05%
2023-05-16	0	6.940	6.940	6.970	6.910	7.160	1,605,500	11,287,205	7.0303	6.940	6.940	6.970	6.910	7.160	1,605,500	7.0303	-1.98%
2023-05-15	0	7.080	7.050	7.080	6.770	7.100	2,332,000	16,216,586	6.9539	7.080	7.050	7.080	6.770	7.100	2,332,000	6.9539	2.46%
2023-05-12	0	6.910	6.910	6.920	6.850	7.040	1,137,000	7,859,198	6.9122	6.910	6.910	6.920	6.850	7.040	1,137,000	6.9122	-0.43%
2023-05-11	0	6.940	6.940	6.980	6.890	7.050	1,768,500	12,331,532	6.9729	6.940	6.940	6.980	6.890	7.050	1,768,500	6.9729	-1.28%
2023-05-10	0	7.030	7.010	7.030	6.900	7.050	1,533,355	10,731,720	6.9988	7.030	7.010	7.030	6.900	7.050	1,533,355	6.9988	0.72%
2023-05-09	0	6.980	6.980	6.990	6.960	7.250	2,837,000	19,944,880	7.0303	6.980	6.980	6.990	6.960	7.250	2,837,000	7.0303	-2.65%
2023-05-08	0	7.170	7.170	7.190	6.980	7.610	10,654,195	76,397,184	7.1706	7.170	7.170	7.190	6.980	7.610	10,654,195	7.1706	-5.03%
2023-05-05	0	7.550	7.550	7.560	7.510	7.740	1,926,000	14,668,710	7.6162	7.550	7.550	7.560	7.510	7.740	1,926,000	7.6162	-0.53%
2023-05-04	0	7.590	7.580	7.590	7.530	7.950	3,574,350	27,387,924	7.6624	7.590	7.580	7.590	7.530	7.950	3,574,350	7.6624	-2.19%
2023-05-03	0	7.760	7.760	7.780	7.580	7.780	1,058,000	8,095,850	7.6520	7.760	7.760	7.780	7.580	7.780	1,058,000	7.6520	-0.26%
2023-05-02	0	7.780	7.780	7.800	7.750	8.410	2,010,600	15,992,048	7.9539	7.780	7.780	7.800	7.750	8.410	2,010,600	7.9539	-5.12%
2023-04-28	0	8.200	8.200	8.220	7.730	8.240	5,812,500	46,163,527	7.9421	8.200	8.200	8.220	7.730	8.240	5,812,500	7.9421	6.22%
2023-04-27	0	7.720	7.720	7.740	7.530	7.940	2,672,500	20,543,969	7.6872	7.720	7.720	7.740	7.530	7.940	2,672,500	7.6872	-0.90%
2023-04-26	0	7.790	7.780	7.800	7.660	8.040	2,409,000	18,873,025	7.8344	7.790	7.780	7.800	7.660	8.040	2,409,000	7.8344	1.43%
2023-04-25	0	7.680	7.680	7.730	7.500	7.800	7,404,500	56,379,583	7.6142	7.680	7.680	7.730	7.500	7.800	7,404,500	7.6142	0.66%
2023-04-24	0	7.630	7.600	7.630	7.510	7.730	3,167,500	24,099,148	7.6083	7.630	7.600	7.630	7.510	7.730	3,167,500	7.6083	-0.91%
2023-04-21	0	7.700	7.680	7.700	7.640	8.290	8,085,000	63,231,672	7.8209	7.700	7.680	7.700	7.640	8.290	8,085,000	7.8209	-7.12%
2023-04-20	0	8.290	8.290	8.300	8.260	8.780	1,901,000	15,964,130	8.3978	8.290	8.290	8.300	8.260	8.780	1,901,000	8.3978	-3.60%
2023-04-19	0	8.600	8.560	8.610	8.490	8.880	6,771,000	58,750,357	8.6768	8.600	8.560	8.610	8.490	8.880	6,771,000	8.6768	0.23%
2023-04-18	0	8.580	8.560	8.580	8.260	8.760	4,781,500	40,868,576	8.5472	8.580	8.560	8.580	8.260	8.760	4,781,500	8.5472	0.59%
2023-04-17	0	8.530	8.500	8.530	7.930	8.710	7,768,000	66,007,234	8.4973	8.530	8.500	8.530	7.930	8.710	7,768,000	8.4973	7.57%
2023-04-14	0	7.930	7.920	7.930	7.850	8.180	2,339,000	18,667,702	7.9811	7.930	7.920	7.930	7.850	8.180	2,339,000	7.9811	-1.25%
2023-04-13	0	8.030	7.970	8.030	7.690	8.100	5,833,000	45,826,859	7.8565	8.030	7.970	8.030	7.690	8.100	5,833,000	7.8565	0.75%
2023-04-12	0	7.970	7.940	7.970	7.940	8.320	3,971,000	31,990,825	8.0561	7.970	7.940	7.970	7.940	8.320	3,971,000	8.0561	-2.92%
2023-04-11	0	8.210	8.190	8.210	8.030	8.280	5,353,000	43,684,064	8.1607	8.210	8.190	8.210	8.030	8.280	5,353,000	8.1607	0.37%
2023-04-06	0	8.180	8.180	8.190	8.030	8.410	4,959,874	40,428,265	8.1511	8.180	8.180	8.190	8.030	8.410	4,959,874	8.1511	-2.62%
2023-04-04	0	8.400	8.380	8.400	8.190	8.950	12,430,500	104,764,558	8.4280	8.400	8.380	8.400	8.190	8.950	12,430,500	8.4280	-5.08%
2023-04-03	0	8.850	8.800	8.850	8.370	9.110	19,042,360	166,947,452	8.7672	8.850	8.800	8.850	8.370	9.110	19,042,360	8.7672	4.24%
2023-03-31	0	8.490	8.420	8.490	7.260	8.650	25,602,500	211,709,638	8.2691	8.490	8.420	8.490	7.260	8.650	25,602,500	8.2691	16.94%
2023-03-30	0	7.260	7.260	7.270	7.000	7.300	2,651,000	18,975,213	7.1578	7.260	7.260	7.270	7.000	7.300	2,651,000	7.1578	2.40%
2023-03-29	0	7.090	7.070	7.090	7.000	7.270	2,378,500	16,960,730	7.1309	7.090	7.070	7.090	7.000	7.270	2,378,500	7.1309	2.60%
2023-03-28	0	6.910	6.910	6.950	6.870	7.080	2,619,000	18,227,650	6.9598	6.910	6.910	6.950	6.870	7.080	2,619,000	6.9598	-1.29%
2023-03-27	0	7.000	6.960	7.000	6.950	7.170	3,504,500	24,702,679	7.0488	7.000	6.960	7.000	6.950	7.170	3,504,500	7.0488	0.14%
2023-03-24	0	6.990	6.990	7.000	6.960	7.500	8,623,500	61,499,087	7.1316	6.990	6.990	7.000	6.960	7.500	8,623,500	7.1316	-6.55%
2023-03-23	0	7.480	7.480	7.510	7.330	7.600	5,086,500	37,806,015	7.4326	7.480	7.480	7.510	7.330	7.600	5,086,500	7.4326	0.40%
2023-03-22	0	7.450	7.450	7.490	7.360	7.730	4,669,500	35,298,990	7.5595	7.450	7.450	7.490	7.360	7.730	4,669,500	7.5595	-1.46%
2023-03-21	0	7.560	7.510	7.560	7.310	7.710	5,194,000	38,629,617	7.4374	7.560	7.510	7.560	7.310	7.710	5,194,000	7.4374	-1.56%
2023-03-20	0	7.680	7.650	7.680	7.550	8.050	4,114,500	31,994,765	7.7761	7.680	7.650	7.680	7.550	8.050	4,114,500	7.7761	-4.00%
2023-03-17	0	8.000	7.920	8.000	7.360	8.040	7,995,000	62,126,927	7.7707	8.000	7.920	8.000	7.360	8.040	7,995,000	7.7707	10.80%
2023-03-16	0	7.220	7.180	7.220	7.170	7.460	3,578,500	26,007,150	7.2676	7.220	7.180	7.220	7.170	7.460	3,578,500	7.2676	-3.99%
2023-03-15	0	7.520	7.510	7.520	7.440	7.790	4,076,500	31,063,610	7.6202	7.520	7.510	7.520	7.440	7.790	4,076,500	7.6202	1.21%
2023-03-14	0	7.430	7.430	7.500	7.400	7.850	8,885,500	67,271,970	7.5710	7.430	7.430	7.500	7.400	7.850	8,885,500	7.5710	-3.88%
2023-03-13	0	7.730	7.730	7.740	7.650	8.200	13,490,500	105,889,792	7.8492	7.730	7.730	7.740	7.650	8.200	13,490,500	7.8492	-0.26%
2023-03-10	0	7.750	7.750	7.760	7.520	7.980	7,089,500	54,635,554	7.7065	7.750	7.750	7.760	7.520	7.980	7,089,500	7.7065	-4.20%
2023-03-09	0	8.090	8.080	8.110	7.840	8.410	8,774,500	70,312,475	8.0133	8.090	8.080	8.110	7.840	8.410	8,774,500	8.0133	-3.80%
2023-03-08	0	8.410	8.400	8.410	8.030	8.480	8,543,900	70,970,187	8.3065	8.410	8.400	8.410	8.030	8.480	8,543,900	8.3065	2.31%
2023-03-07	0	8.220	8.180	8.220	7.860	8.290	10,671,500	86,273,140	8.0844	8.220	8.180	8.220	7.860	8.290	10,671,500	8.0844	2.49%
2023-03-06	0	8.020	8.020	8.040	7.850	8.600	15,843,500	128,105,328	8.0857	8.020	8.020	8.040	7.850	8.600	15,843,500	8.0857	-5.54%
2023-03-03	0	8.490	8.480	8.490	8.080	8.750	15,429,000	130,923,369	8.4855	8.490	8.480	8.490	8.080	8.750	15,429,000	8.4855	5.60%
2023-03-02	0	8.040	8.000	8.050	7.820	8.160	5,017,800	40,193,434	8.0102	8.040	8.000	8.050	7.820	8.160	5,017,800	8.0102	1.77%
2023-03-01	0	7.900	7.890	7.900	7.260	8.040	14,498,550	113,093,506	7.8003	7.900	7.890	7.900	7.260	8.040	14,498,550	7.8003	8.82%
2023-02-28	0	7.260	7.260	7.290	6.880	7.450	10,419,200	75,874,901	7.2822	7.260	7.260	7.290	6.880	7.450	10,419,200	7.2822	3.57%
2023-02-27	0	7.010	7.010	7.050	6.670	7.200	6,219,433	43,598,747	7.0101	7.010	7.010	7.050	6.670	7.200	6,219,433	7.0101	3.09%
2023-02-24	0	6.800	6.800	6.820	6.770	7.410	12,135,500	84,684,123	6.9782	6.800	6.800	6.820	6.770	7.410	12,135,500	6.9782	-9.69%
2023-02-23	0	7.530	7.500	7.530	7.220	7.580	14,157,500	105,217,325	7.4319	7.530	7.500	7.530	7.220	7.580	14,157,500	7.4319	0.94%
2023-02-22	0	7.460	7.450	7.460	6.740	7.510	19,613,500	140,977,690	7.1878	7.460	7.450	7.460	6.740	7.510	19,613,500	7.1878	7.65%
2023-02-21	0	6.930	6.930	6.950	6.750	7.220	14,105,500	98,599,415	6.9901	6.930	6.930	6.950	6.750	7.220	14,105,500	6.9901	1.32%
2023-02-20	0	6.840	6.840	6.850	6.270	6.900	21,612,500	145,638,356	6.7386	6.840	6.840	6.850	6.270	6.900	21,612,500	6.7386	8.92%
2023-02-17	0	6.280	6.210	6.280	6.160	6.370	3,567,500	22,463,865	6.2968	6.280	6.210	6.280	6.160	6.370	3,567,500	6.2968	1.95%
2023-02-16	0	6.160	6.160	6.200	6.060	6.260	3,373,000	20,886,196	6.1922	6.160	6.160	6.200	6.060	6.260	3,373,000	6.1922	1.65%
2023-02-15	0	6.060	5.960	6.060	5.900	6.210	4,030,500	24,236,275	6.0132	6.060	5.960	6.060	5.900	6.210	4,030,500	6.0132	-0.82%
2023-02-14	0	6.110	6.110	6.120	6.100	6.280	1,528,500	9,377,165	6.1349	6.110	6.110	6.120	6.100	6.280	1,528,500	6.1349	-1.61%
2023-02-13	0	6.210	6.190	6.210	6.030	6.330	4,285,494	26,518,789	6.1880	6.210	6.190	6.210	6.030	6.330	4,285,494	6.1880	2.31%
2023-02-10	0	6.070	6.060	6.070	6.030	6.350	2,055,500	12,583,494	6.1219	6.070	6.060	6.070	6.030	6.350	2,055,500	6.1219	-3.80%
2023-02-09	0	6.310	6.300	6.310	6.150	6.360	2,474,000	15,548,695	6.2848	6.310	6.300	6.310	6.150	6.360	2,474,000	6.2848	1.94%
2023-02-08	0	6.190	6.180	6.190	6.110	6.310	1,996,500	12,308,529	6.1651	6.190	6.180	6.190	6.110	6.310	1,996,500	6.1651	0.65%
2023-02-07	0	6.150	6.150	6.170	6.130	6.240	1,564,000	9,658,744	6.1757	6.150	6.150	6.170	6.130	6.240	1,564,000	6.1757	-0.32%
2023-02-06	0	6.170	6.170	6.180	6.130	6.420	3,418,500	21,321,948	6.2372	6.170	6.170	6.180	6.130	6.420	3,418,500	6.2372	-2.83%
2023-02-03	0	6.350	6.320	6.370	6.320	6.650	4,187,500	26,872,967	6.4174	6.350	6.320	6.370	6.320	6.650	4,187,500	6.4174	-2.46%
2023-02-02	0	6.510	6.500	6.510	6.260	6.640	8,464,500	54,692,128	6.4614	6.510	6.500	6.510	6.260	6.640	8,464,500	6.4614	3.33%
2023-02-01	0	6.300	6.300	6.320	6.110	6.340	4,781,500	29,785,953	6.2294	6.300	6.300	6.320	6.110	6.340	4,781,500	6.2294	0.64%
2023-01-31	0	6.260	6.230	6.260	6.100	6.370	8,220,000	50,851,928	6.1864	6.260	6.230	6.260	6.100	6.370	8,220,000	6.1864	-0.32%
2023-01-30	0	6.280	6.270	6.280	6.240	6.730	12,002,500	77,548,790	6.4611	6.280	6.270	6.280	6.240	6.730	12,002,500	6.4611	-4.56%
2023-01-27	0	6.580	6.560	6.580	6.400	6.580	1,180,549	7,688,603	6.5127	6.580	6.560	6.580	6.400	6.580	1,180,549	6.5127	1.23%
2023-01-26	0	6.500	6.490	6.500	6.380	6.550	2,061,700	13,329,625	6.4654	6.500	6.490	6.500	6.380	6.550	2,061,700	6.4654	1.88%
2023-01-20	0	6.380	6.380	6.390	6.190	6.400	1,270,997	8,039,105	6.3250	6.380	6.380	6.390	6.190	6.400	1,270,997	6.3250	2.08%
2023-01-19	0	6.250	6.220	6.250	6.180	6.390	1,247,000	7,782,576	6.2410	6.250	6.220	6.250	6.180	6.390	1,247,000	6.2410	-0.64%
2023-01-18	0	6.290	6.290	6.310	6.160	6.420	8,617,750	54,335,811	6.3051	6.290	6.290	6.310	6.160	6.420	8,617,750	6.3051	1.13%
2023-01-17	0	6.220	6.210	6.220	6.120	6.390	4,273,000	26,456,511	6.1916	6.220	6.210	6.220	6.120	6.390	4,273,000	6.1916	-1.58%
2023-01-16	0	6.320	6.310	6.330	6.310	6.740	6,650,500	42,845,143	6.4424	6.320	6.310	6.330	6.310	6.740	6,650,500	6.4424	-3.51%
2023-01-13	0	6.550	6.540	6.550	6.310	6.610	12,157,500	78,364,697	6.4458	6.550	6.540	6.550	6.310	6.610	12,157,500	6.4458	-0.46%
2023-01-12	0	6.580	6.570	6.580	6.520	6.850	3,288,500	21,807,977	6.6316	6.580	6.570	6.580	6.520	6.850	3,288,500	6.6316	-2.08%
2023-01-11	0	6.720	6.720	6.730	6.700	7.000	7,660,500	52,260,355	6.8221	6.720	6.720	6.730	6.700	7.000	7,660,500	6.8221	-3.03%
2023-01-10	0	6.930	6.930	6.940	6.900	7.240	8,964,000	62,768,943	7.0023	6.930	6.930	6.940	6.900	7.240	8,964,000	7.0023	-3.08%
2023-01-09	0	7.150	7.140	7.150	6.680	7.250	20,425,999	143,857,584	7.0429	7.150	7.140	7.150	6.680	7.250	20,425,999	7.0429	4.99%
2023-01-06	0	6.810	6.800	6.810	6.550	7.610	73,374,500	508,722,433	6.9332	6.810	6.800	6.810	6.550	7.610	73,374,500	6.9332	-10.28%
2023-01-05	0	7.590	7.590	7.700	7.560	8.240	7,316,000	57,714,732	7.8888	7.590	7.590	7.700	7.560	8.240	7,316,000	7.8888	-2.06%
2023-01-04	0	7.750	7.720	7.750	7.680	7.950	4,179,000	32,640,591	7.8106	7.750	7.720	7.750	7.680	7.950	4,179,000	7.8106	-0.90%
2023-01-03	0	7.820	7.810	7.820	7.320	7.880	4,358,200	33,183,902	7.6141	7.820	7.810	7.820	7.320	7.880	4,358,200	7.6141	3.85%
2022-12-30	0	7.530	7.530	7.570	7.200	7.750	5,937,500	44,838,570	7.5518	7.530	7.530	7.570	7.200	7.750	5,937,500	7.5518	2.17%
2022-12-29	0	7.370	7.370	7.400	7.160	7.550	2,988,500	22,081,175	7.3887	7.370	7.370	7.400	7.160	7.550	2,988,500	7.3887	-0.27%
2022-12-28	0	7.390	7.380	7.390	7.010	7.400	8,158,500	59,040,925	7.2367	7.390	7.380	7.390	7.010	7.400	8,158,500	7.2367	4.82%
2022-12-23	0	7.050	7.050	7.080	6.900	7.230	3,564,260	25,198,054	7.0696	7.050	7.050	7.080	6.900	7.230	3,564,260	7.0696	-2.08%
2022-12-22	0	7.200	7.190	7.200	6.910	7.320	6,063,500	43,440,680	7.1643	7.200	7.190	7.200	6.910	7.320	6,063,500	7.1643	4.96%
2022-12-21	0	6.860	6.850	6.900	6.680	6.960	2,351,800	16,067,487	6.8320	6.860	6.850	6.900	6.680	6.960	2,351,800	6.8320	2.69%
2022-12-20	0	6.680	6.680	6.690	6.550	6.900	3,481,500	23,324,125	6.6994	6.680	6.680	6.690	6.550	6.900	3,481,500	6.6994	-4.43%
2022-12-19	0	6.990	6.900	7.000	6.720	7.210	4,239,000	29,359,125	6.9260	6.990	6.900	7.000	6.720	7.210	4,239,000	6.9260	-0.99%
2022-12-16	0	7.060	7.060	7.090	6.880	7.140	3,402,500	23,916,445	7.0291	7.060	7.060	7.090	6.880	7.140	3,402,500	7.0291	-2.08%
2022-12-15	0	7.210	7.170	7.210	6.980	7.500	4,517,361	32,292,238	7.1485	7.210	7.170	7.210	6.980	7.500	4,517,361	7.1485	-0.41%
2022-12-14	0	7.240	7.230	7.240	7.200	7.630	4,623,500	34,125,475	7.3809	7.240	7.230	7.240	7.200	7.630	4,623,500	7.3809	-3.34%
2022-12-13	0	7.490	7.490	7.500	6.980	7.660	11,154,998	83,552,784	7.4902	7.490	7.490	7.500	6.980	7.660	11,154,998	7.4902	6.70%
2022-12-12	0	7.020	7.010	7.020	6.980	7.530	6,331,999	45,234,624	7.1438	7.020	7.010	7.020	6.980	7.530	6,331,999	7.1438	-7.63%
2022-12-09	0	7.600	7.600	7.610	7.450	7.760	9,220,499	70,253,798	7.6193	7.600	7.600	7.610	7.450	7.760	9,220,499	7.6193	0.66%
2022-12-08	0	7.550	7.550	7.560	7.060	7.630	18,098,206	132,796,892	7.3376	7.550	7.550	7.560	7.060	7.630	18,098,206	7.3376	5.74%
2022-12-07	0	7.140	7.140	7.170	7.100	8.000	26,167,831	197,267,729	7.5386	7.140	7.140	7.170	7.100	8.000	26,167,831	7.5386	-5.43%
2022-12-06	0	7.550	7.550	7.580	7.270	8.490	28,420,000	222,222,199	7.8192	7.550	7.550	7.580	7.270	8.490	28,420,000	7.8192	4.86%
2022-12-05	0	7.200	7.190	7.200	6.830	8.000	30,073,298	224,937,171	7.4796	7.200	7.190	7.200	6.830	8.000	30,073,298	7.4796	9.09%
2022-12-02	0	6.600	6.590	6.600	6.440	7.170	18,247,907	122,790,865	6.7290	6.600	6.590	6.600	6.440	7.170	18,247,907	6.7290	3.12%
2022-12-01	0	6.400	6.380	6.400	6.090	6.800	19,080,900	124,632,221	6.5318	6.400	6.380	6.400	6.090	6.800	19,080,900	6.5318	3.90%
2022-11-30	0	6.160	6.150	6.160	5.200	6.510	12,329,800	73,756,076	5.9819	6.160	6.150	6.160	5.200	6.510	12,329,800	5.9819	17.11%
2022-11-29	0	5.260	5.260	5.310	5.040	5.480	2,665,000	14,117,910	5.2975	5.260	5.260	5.310	5.040	5.480	2,665,000	5.2975	3.95%
2022-11-28	0	5.060	5.050	5.060	4.500	5.070	1,215,592	5,894,632	4.8492	5.060	5.050	5.060	4.500	5.070	1,215,592	4.8492	5.86%
2022-11-25	0	4.780	4.740	4.780	4.720	4.890	677,500	3,249,625	4.7965	4.780	4.740	4.780	4.720	4.890	677,500	4.7965	-2.85%
2022-11-24	0	4.920	4.920	4.950	4.900	5.070	337,000	1,665,010	4.9407	4.920	4.920	4.950	4.900	5.070	337,000	4.9407	-2.57%
2022-11-23	0	5.050	4.980	5.050	4.790	5.100	786,408	3,878,317	4.9317	5.050	4.980	5.050	4.790	5.100	786,408	4.9317	1.41%
2022-11-22	0	4.980	4.950	4.980	4.920	5.160	601,000	3,008,290	5.0055	4.980	4.950	4.980	4.920	5.160	601,000	5.0055	-3.11%
2022-11-21	0	5.140	5.100	5.140	5.030	5.380	502,000	2,561,785	5.1032	5.140	5.100	5.140	5.030	5.380	502,000	5.1032	-4.28%
2022-11-18	0	5.370	5.340	5.370	5.340	5.660	577,500	3,173,965	5.4960	5.370	5.340	5.370	5.340	5.660	577,500	5.4960	-1.29%
2022-11-17	0	5.440	5.410	5.460	5.320	5.590	515,000	2,797,810	5.4326	5.440	5.410	5.460	5.320	5.590	515,000	5.4326	-3.37%
2022-11-16	0	5.630	5.630	5.640	5.470	5.840	1,450,000	8,179,835	5.6413	5.630	5.630	5.640	5.470	5.840	1,450,000	5.6413	-0.18%
2022-11-15	0	5.640	5.600	5.640	5.300	5.800	3,150,500	17,775,450	5.6421	5.640	5.600	5.640	5.300	5.800	3,150,500	5.6421	6.62%
2022-11-14	0	5.290	5.290	5.320	5.280	5.580	939,000	5,061,015	5.3898	5.290	5.290	5.320	5.280	5.580	939,000	5.3898	-1.86%
2022-11-11	0	5.390	5.300	5.390	4.990	5.400	2,666,500	13,826,650	5.1853	5.390	5.300	5.390	4.990	5.400	2,666,500	5.1853	13.00%
2022-11-10	0	4.770	4.770	4.780	4.630	4.910	1,051,000	5,000,965	4.7583	4.770	4.770	4.780	4.630	4.910	1,051,000	4.7583	-0.63%
2022-11-09	0	4.800	4.800	4.880	4.800	5.170	519,000	2,532,200	4.8790	4.800	4.800	4.880	4.800	5.170	519,000	4.8790	-4.00%
2022-11-08	0	5.000	4.990	5.000	4.950	5.200	544,000	2,734,375	5.0264	5.000	4.990	5.000	4.950	5.200	544,000	5.0264	-1.77%
2022-11-07	0	5.090	5.060	5.090	4.800	5.240	1,282,000	6,538,950	5.1006	5.090	5.060	5.090	4.800	5.240	1,282,000	5.1006	3.04%
2022-11-04	0	4.940	4.940	4.950	4.540	5.070	1,890,000	9,383,585	4.9649	4.940	4.940	4.950	4.540	5.070	1,890,000	4.9649	5.56%
2022-11-03	0	4.680	4.650	4.680	4.450	4.770	2,513,500	11,471,432	4.5639	4.680	4.650	4.680	4.450	4.770	2,513,500	4.5639	-2.70%
2022-11-02	0	4.810	4.800	4.810	4.380	4.840	2,842,500	13,251,385	4.6619	4.810	4.800	4.810	4.380	4.840	2,842,500	4.6619	8.33%
2022-11-01	0	4.440	4.440	4.500	4.000	4.540	2,623,500	11,278,110	4.2989	4.440	4.440	4.500	4.000	4.540	2,623,500	4.2989	10.17%
2022-10-31	0	4.030	4.030	4.080	3.940	4.200	1,114,500	4,481,185	4.0208	4.030	4.030	4.080	3.940	4.200	1,114,500	4.0208	-1.71%
2022-10-28	0	4.100	4.070	4.100	4.000	4.390	1,177,500	4,841,660	4.1118	4.100	4.070	4.100	4.000	4.390	1,177,500	4.1118	-5.96%
2022-10-27	0	4.360	4.320	4.400	4.240	4.550	747,500	3,305,990	4.4227	4.360	4.320	4.400	4.240	4.550	747,500	4.4227	-0.91%
2022-10-26	0	4.400	4.390	4.400	4.270	4.530	1,377,500	6,070,770	4.4071	4.400	4.390	4.400	4.270	4.530	1,377,500	4.4071	1.85%
2022-10-25	0	4.320	4.280	4.320	4.160	4.420	1,147,500	4,903,570	4.2733	4.320	4.280	4.320	4.160	4.420	1,147,500	4.2733	-2.26%
2022-10-24	0	4.420	4.410	4.420	4.300	4.530	2,072,000	9,125,130	4.4040	4.420	4.410	4.420	4.300	4.530	2,072,000	4.4040	-3.91%
2022-10-21	0	4.600	4.600	4.660	4.600	4.800	619,000	2,903,120	4.6900	4.600	4.600	4.660	4.600	4.800	619,000	4.6900	0.00%
2022-10-20	0	4.600	4.590	4.620	4.400	4.850	1,330,000	6,130,840	4.6097	4.600	4.590	4.620	4.400	4.850	1,330,000	4.6097	-3.36%
2022-10-19	0	4.760	4.710	4.760	4.680	4.870	578,000	2,760,185	4.7754	4.760	4.710	4.760	4.680	4.870	578,000	4.7754	-2.66%
2022-10-18	0	4.890	4.890	4.900	4.670	4.930	1,420,000	6,825,640	4.8068	4.890	4.890	4.900	4.670	4.930	1,420,000	4.8068	0.82%
2022-10-17	0	4.850	4.850	4.870	4.800	5.160	1,958,000	9,639,675	4.9232	4.850	4.850	4.870	4.800	5.160	1,958,000	4.9232	-4.90%
2022-10-14	0	5.100	5.100	5.150	5.100	5.320	1,125,500	5,866,535	5.2124	5.100	5.100	5.150	5.100	5.320	1,125,500	5.2124	0.00%
2022-10-13	0	5.100	5.100	5.140	5.030	5.310	1,123,500	5,751,037	5.1189	5.100	5.100	5.140	5.030	5.310	1,123,500	5.1189	-3.04%
2022-10-12	0	5.260	5.250	5.260	5.050	5.400	2,627,500	13,532,205	5.1502	5.260	5.250	5.260	5.050	5.400	2,627,500	5.1502	-1.50%
2022-10-11	0	5.340	5.340	5.350	5.130	5.470	1,595,500	8,427,910	5.2823	5.340	5.340	5.350	5.130	5.470	1,595,500	5.2823	-2.38%
2022-10-10	0	5.470	5.400	5.470	5.140	5.550	2,149,500	11,670,535	5.4294	5.470	5.400	5.470	5.140	5.550	2,149,500	5.4294	3.01%
2022-10-07	0	5.310	5.250	5.310	5.250	5.500	191,000	1,019,922	5.3399	5.310	5.250	5.310	5.250	5.500	191,000	5.3399	-3.80%
2022-10-06	0	5.520	5.490	5.520	5.400	5.570	248,500	1,362,765	5.4840	5.520	5.490	5.520	5.400	5.570	248,500	5.4840	1.28%
2022-10-05	0	5.450	5.450	5.470	5.050	5.500	847,500	4,534,715	5.3507	5.450	5.450	5.470	5.050	5.500	847,500	5.3507	9.22%
2022-10-03	0	4.990	4.980	4.990	4.960	5.770	1,810,000	9,260,746	5.1164	4.990	4.980	4.990	4.960	5.770	1,810,000	5.1164	-13.52%
2022-09-30	0	5.770	5.500	5.770	5.420	5.770	974,000	5,343,740	5.4864	5.770	5.500	5.770	5.420	5.770	974,000	5.4864	0.00%
2022-09-29	0	5.770	5.580	5.770	5.550	5.840	560,000	3,167,760	5.6567	5.770	5.580	5.770	5.550	5.840	560,000	5.6567	1.58%
2022-09-28	0	5.680	5.680	5.700	5.410	5.810	1,714,500	9,651,700	5.6295	5.680	5.680	5.700	5.410	5.810	1,714,500	5.6295	1.97%
2022-09-27	0	5.570	5.530	5.570	5.310	5.640	1,095,500	6,001,415	5.4782	5.570	5.530	5.570	5.310	5.640	1,095,500	5.4782	3.53%
2022-09-26	0	5.380	5.370	5.480	5.280	5.600	615,000	3,367,520	5.4756	5.380	5.370	5.480	5.280	5.600	615,000	5.4756	0.94%
2022-09-23	0	5.330	5.330	5.340	5.320	5.660	1,200,000	6,543,780	5.4532	5.330	5.330	5.340	5.320	5.660	1,200,000	5.4532	-6.16%
2022-09-22	0	5.680	5.640	5.670	5.500	5.740	852,000	4,795,922	5.6290	5.680	5.640	5.670	5.500	5.740	852,000	5.6290	-1.39%
2022-09-21	0	5.760	5.750	5.760	5.620	5.870	731,450	4,194,368	5.7343	5.760	5.750	5.760	5.620	5.870	731,450	5.7343	-0.52%
2022-09-20	0	5.790	5.790	5.800	5.700	6.110	1,377,500	7,993,415	5.8028	5.790	5.790	5.800	5.700	6.110	1,377,500	5.8028	-3.82%
2022-09-19	0	6.020	5.990	6.020	5.940	6.130	1,224,500	7,368,340	6.0174	6.020	5.990	6.020	5.940	6.130	1,224,500	6.0174	-0.33%
2022-09-16	0	6.040	6.030	6.040	5.950	6.140	1,352,500	8,187,775	6.0538	6.040	6.030	6.040	5.950	6.140	1,352,500	6.0538	-1.47%
2022-09-15	0	6.130	6.130	6.170	5.990	6.180	1,361,400	8,294,821	6.0929	6.130	6.130	6.170	5.990	6.180	1,361,400	6.0929	1.32%
2022-09-14	0	6.050	6.030	6.050	6.010	6.120	1,056,000	6,410,832	6.0709	6.050	6.030	6.050	6.010	6.120	1,056,000	6.0709	-0.17%
2022-09-13	0	6.060	6.060	6.120	6.060	6.320	853,000	5,215,335	6.1141	6.060	6.060	6.120	6.060	6.320	853,000	6.1141	-3.19%
2022-09-09	0	6.260	6.240	6.260	6.060	6.330	781,000	4,852,925	6.2137	6.260	6.240	6.260	6.060	6.330	781,000	6.2137	2.96%
2022-09-08	0	6.080	6.050	6.080	6.000	6.190	916,500	5,576,025	6.0840	6.080	6.050	6.080	6.000	6.190	916,500	6.0840	-0.98%
2022-09-07	0	6.140	6.110	6.140	6.010	6.180	2,062,500	12,557,340	6.0884	6.140	6.110	6.140	6.010	6.180	2,062,500	6.0884	0.16%
2022-09-06	0	6.130	6.130	6.140	6.000	6.140	1,618,000	9,810,819	6.0635	6.130	6.130	6.140	6.000	6.140	1,618,000	6.0635	1.66%
2022-09-05	0	6.030	6.000	6.030	5.790	6.070	3,026,000	18,058,902	5.9679	6.030	6.000	6.030	5.790	6.070	3,026,000	5.9679	-0.33%
2022-09-02	0	6.050	6.050	6.090	5.920	6.220	4,893,000	29,690,022	6.0679	6.050	6.050	6.090	5.920	6.220	4,893,000	6.0679	1.68%
2022-09-01	0	5.950	5.940	5.950	5.660	6.230	5,620,000	34,033,305	6.0557	5.950	5.940	5.950	5.660	6.230	5,620,000	6.0557	4.20%
2022-08-31	0	5.710	5.670	5.710	5.490	5.750	808,000	4,555,000	5.6374	5.710	5.670	5.710	5.490	5.750	808,000	5.6374	3.63%
2022-08-30	0	5.510	5.510	5.540	5.460	5.560	183,000	1,009,250	5.5150	5.510	5.510	5.540	5.460	5.560	183,000	5.5150	-1.78%
2022-08-29	0	5.610	5.610	5.630	5.350	5.690	1,142,500	6,386,460	5.5899	5.610	5.610	5.630	5.350	5.690	1,142,500	5.5899	3.13%
2022-08-26	0	5.440	5.420	5.580	5.340	5.590	1,042,400	5,650,012	5.4202	5.440	5.420	5.580	5.340	5.590	1,042,400	5.4202	1.87%
2022-08-25	0	5.340	5.340	5.350	5.160	5.350	628,500	3,303,885	5.2568	5.340	5.340	5.350	5.160	5.350	628,500	5.2568	1.52%
2022-08-24	0	5.260	5.260	5.290	5.230	5.420	381,000	2,022,995	5.3097	5.260	5.260	5.290	5.230	5.420	381,000	5.3097	-2.77%
2022-08-23	0	5.410	5.410	5.450	5.370	5.690	252,000	1,376,400	5.4619	5.410	5.410	5.450	5.370	5.690	252,000	5.4619	-1.64%
2022-08-22	0	5.500	5.500	5.550	5.450	5.560	121,500	672,250	5.5329	5.500	5.500	5.550	5.450	5.560	121,500	5.5329	-0.72%
2022-08-19	0	5.540	5.540	5.610	5.520	5.740	413,200	2,321,574	5.6185	5.540	5.540	5.610	5.520	5.740	413,200	5.6185	-1.42%
2022-08-18	0	5.620	5.620	5.640	5.520	5.670	522,500	2,921,730	5.5918	5.620	5.620	5.640	5.520	5.670	522,500	5.5918	1.26%
2022-08-17	0	5.550	5.530	5.570	5.520	5.650	216,500	1,209,585	5.5870	5.550	5.530	5.570	5.520	5.650	216,500	5.5870	-0.36%
2022-08-16	0	5.570	5.560	5.570	5.450	5.650	930,500	5,187,665	5.5751	5.570	5.560	5.570	5.450	5.650	930,500	5.5751	0.91%
2022-08-15	0	5.520	5.510	5.520	5.400	5.670	992,500	5,517,510	5.5592	5.520	5.510	5.520	5.400	5.670	992,500	5.5592	1.66%
2022-08-12	0	5.430	5.380	5.430	5.160	5.460	1,214,100	6,464,482	5.3245	5.430	5.380	5.430	5.160	5.460	1,214,100	5.3245	4.62%
2022-08-11	0	5.190	5.150	5.190	5.150	5.300	1,416,500	7,364,670	5.1992	5.190	5.150	5.190	5.150	5.300	1,416,500	5.1992	-0.19%
2022-08-10	0	5.200	5.130	5.200	5.100	5.350	2,161,500	11,204,410	5.1836	5.200	5.130	5.200	5.100	5.350	2,161,500	5.1836	-1.70%
2022-08-09	0	5.290	5.250	5.300	5.200	5.420	2,414,000	12,794,270	5.3000	5.290	5.250	5.300	5.200	5.420	2,414,000	5.3000	-1.67%
2022-08-08	0	5.380	5.370	5.410	5.300	5.640	2,648,500	14,352,230	5.4190	5.380	5.370	5.410	5.300	5.640	2,648,500	5.4190	-4.78%
2022-08-05	0	5.650	5.650	5.700	5.610	5.810	1,028,000	5,856,235	5.6967	5.650	5.650	5.700	5.610	5.810	1,028,000	5.6967	-1.22%
2022-08-04	0	5.720	5.720	5.780	5.690	5.860	676,000	3,886,360	5.7491	5.720	5.720	5.780	5.690	5.860	676,000	5.7491	0.18%
2022-08-03	0	5.710	5.710	5.760	5.560	5.850	2,041,000	11,753,645	5.7588	5.710	5.710	5.760	5.560	5.850	2,041,000	5.7588	3.44%
2022-08-02	0	5.520	5.520	5.600	5.440	5.790	2,513,000	13,986,120	5.5655	5.520	5.520	5.600	5.440	5.790	2,513,000	5.5655	-4.99%
2022-08-01	0	5.810	5.760	5.820	5.180	5.850	2,799,500	15,695,547	5.6066	5.810	5.760	5.820	5.180	5.850	2,799,500	5.6066	5.06%
2022-07-29	0	5.530	5.490	5.530	5.410	5.850	3,509,000	19,595,292	5.5843	5.530	5.490	5.530	5.410	5.850	3,509,000	5.5843	-4.66%
2022-07-28	0	5.800	5.790	5.800	5.780	6.100	1,876,000	11,067,500	5.8995	5.800	5.790	5.800	5.780	6.100	1,876,000	5.8995	-3.97%
2022-07-27	0	6.040	6.020	6.050	5.880	6.110	1,179,500	7,058,957	5.9847	6.040	6.020	6.050	5.880	6.110	1,179,500	5.9847	-1.47%
2022-07-26	0	6.130	6.130	6.190	6.070	6.260	948,000	5,877,620	6.2000	6.130	6.130	6.190	6.070	6.260	948,000	6.2000	0.66%
2022-07-25	0	6.090	6.090	6.120	5.980	6.140	466,000	2,842,768	6.1004	6.090	6.090	6.120	5.980	6.140	466,000	6.1004	1.00%
2022-07-22	0	6.030	6.030	6.080	5.960	6.150	821,700	4,973,000	6.0521	6.030	6.030	6.080	5.960	6.150	821,700	6.0521	-0.17%
2022-07-21	0	6.040	6.020	6.040	5.990	6.120	792,987	4,812,542	6.0689	6.040	6.020	6.040	5.990	6.120	792,987	6.0689	0.83%
2022-07-20	0	5.990	5.990	6.030	5.940	6.150	2,337,500	14,057,410	6.0139	5.990	5.990	6.030	5.940	6.150	2,337,500	6.0139	-0.33%
2022-07-19	0	6.010	6.010	6.040	5.960	6.150	1,056,500	6,397,962	6.0558	6.010	6.010	6.040	5.960	6.150	1,056,500	6.0558	-1.96%
2022-07-18	0	6.130	6.130	6.170	5.900	6.240	1,594,000	9,699,335	6.0849	6.130	6.130	6.170	5.900	6.240	1,594,000	6.0849	0.00%
2022-07-15	0	6.130	6.130	6.140	6.120	6.480	1,867,500	11,697,425	6.2637	6.130	6.130	6.140	6.120	6.480	1,867,500	6.2637	-2.39%
2022-07-14	0	6.280	6.280	6.350	6.230	6.450	1,231,500	7,776,015	6.3143	6.280	6.280	6.350	6.230	6.450	1,231,500	6.3143	-2.64%
2022-07-13	0	6.450	6.450	6.470	6.020	6.480	2,633,500	16,700,097	6.3414	6.450	6.450	6.470	6.020	6.480	2,633,500	6.3414	6.61%
2022-07-12	0	6.050	6.000	6.050	5.930	6.200	1,428,000	8,626,045	6.0406	6.050	6.000	6.050	5.930	6.200	1,428,000	6.0406	-0.17%
2022-07-11	0	6.060	6.060	6.120	6.040	6.290	1,424,500	8,701,164	6.1082	6.060	6.060	6.120	6.040	6.290	1,424,500	6.1082	-3.81%
2022-07-08	0	6.300	6.280	6.300	6.280	6.450	774,000	4,929,612	6.3690	6.300	6.280	6.300	6.280	6.450	774,000	6.3690	-0.79%
2022-07-07	0	6.350	6.320	6.350	6.050	6.350	2,008,457	12,429,937	6.1888	6.350	6.320	6.350	6.050	6.350	2,008,457	6.1888	1.76%
2022-07-06	0	6.240	6.230	6.240	6.100	6.400	1,796,000	11,154,325	6.2106	6.240	6.230	6.240	6.100	6.400	1,796,000	6.2106	-1.42%
2022-07-05	0	6.330	6.330	6.340	6.310	6.760	2,561,650	16,538,311	6.4561	6.330	6.330	6.340	6.310	6.760	2,561,650	6.4561	-4.95%
2022-07-04	0	6.660	6.660	6.690	6.390	6.770	2,812,500	18,542,523	6.5929	6.660	6.660	6.690	6.390	6.770	2,812,500	6.5929	0.15%
2022-06-30	0	6.650	6.620	6.650	6.510	6.810	5,640,500	37,434,017	6.6366	6.650	6.620	6.650	6.510	6.810	5,640,500	6.6366	-1.04%
2022-06-29	0	6.720	6.710	6.720	6.650	7.190	4,614,000	31,300,382	6.7838	6.720	6.710	6.720	6.650	7.190	4,614,000	6.7838	-6.67%
2022-06-28	0	7.200	7.180	7.200	6.630	7.250	5,285,500	37,067,996	7.0131	7.200	7.180	7.200	6.630	7.250	5,285,500	7.0131	4.96%
2022-06-27	0	6.860	6.860	6.870	6.730	7.180	4,411,000	30,700,683	6.9600	6.860	6.860	6.870	6.730	7.180	4,411,000	6.9600	-0.87%
2022-06-24	0	6.920	6.910	6.950	6.630	6.980	3,237,500	22,157,865	6.8441	6.920	6.910	6.950	6.630	6.980	3,237,500	6.8441	2.52%
2022-06-23	0	6.750	6.750	6.780	6.530	6.820	3,296,000	21,988,150	6.6712	6.750	6.750	6.780	6.530	6.820	3,296,000	6.6712	3.37%
2022-06-22	0	6.530	6.530	6.540	6.480	6.920	4,055,000	26,746,415	6.5959	6.530	6.530	6.540	6.480	6.920	4,055,000	6.5959	-5.64%
2022-06-21	0	6.920	6.920	6.930	6.240	6.980	7,045,500	47,457,832	6.7359	6.920	6.920	6.930	6.240	6.980	7,045,500	6.7359	10.37%
2022-06-20	0	6.270	6.260	6.270	6.160	6.360	2,936,500	18,389,605	6.2624	6.270	6.260	6.270	6.160	6.360	2,936,500	6.2624	-1.26%
2022-06-17	0	6.350	6.350	6.370	6.060	6.400	2,936,000	18,484,320	6.2957	6.350	6.350	6.370	6.060	6.400	2,936,000	6.2957	3.42%
2022-06-16	0	6.140	6.100	6.140	6.040	6.470	3,550,783	22,231,440	6.2610	6.140	6.100	6.140	6.040	6.470	3,550,783	6.2610	-0.16%
2022-06-15	0	6.150	6.150	6.160	6.000	6.340	1,900,500	11,740,195	6.1774	6.150	6.150	6.160	6.000	6.340	1,900,500	6.1774	2.67%
2022-06-14	0	5.990	5.900	5.990	5.790	6.070	1,965,000	11,619,765	5.9134	5.990	5.900	5.990	5.790	6.070	1,965,000	5.9134	0.00%
2022-06-13	0	5.990	5.980	5.990	5.990	6.370	3,594,500	21,967,115	6.1113	5.990	5.980	5.990	5.990	6.370	3,594,500	6.1113	-3.70%
2022-06-10	0	6.220	6.220	6.260	5.910	6.320	3,962,500	24,375,660	6.1516	6.220	6.220	6.260	5.910	6.320	3,962,500	6.1516	0.97%
2022-06-09	0	6.160	6.130	6.160	6.090	6.700	4,727,000	29,714,005	6.2860	6.160	6.130	6.160	6.090	6.700	4,727,000	6.2860	-4.35%
2022-06-08	0	6.440	6.440	6.450	6.340	6.650	4,513,000	29,215,340	6.4736	6.440	6.440	6.450	6.340	6.650	4,513,000	6.4736	-0.77%
2022-06-07	0	6.490	6.450	6.490	6.300	6.820	10,399,500	68,363,510	6.5737	6.490	6.450	6.490	6.300	6.820	10,399,500	6.5737	5.19%
2022-06-06	0	6.170	6.170	6.210	6.100	6.330	3,436,500	21,360,165	6.2157	6.170	6.170	6.210	6.100	6.330	3,436,500	6.2157	-2.06%
2022-06-02	0	6.300	6.280	6.300	6.010	6.400	2,963,000	18,685,515	6.3063	6.300	6.280	6.300	6.010	6.400	2,963,000	6.3063	1.94%
2022-06-01	0	6.180	6.180	6.190	6.180	6.430	5,364,930	33,721,921	6.2856	6.180	6.180	6.190	6.180	6.430	5,364,930	6.2856	0.00%
2022-05-31	0	6.180	6.180	6.190	5.770	6.470	22,078,000	138,200,115	6.2596	6.180	6.180	6.190	5.770	6.470	22,078,000	6.2596	7.11%
2022-05-30	0	5.770	5.770	5.780	5.140	5.840	5,745,000	32,264,010	5.6160	5.770	5.770	5.780	5.140	5.840	5,745,000	5.6160	12.26%
2022-05-27	0	5.140	5.130	5.140	5.080	5.390	2,160,600	11,323,063	5.2407	5.140	5.130	5.140	5.080	5.390	2,160,600	5.2407	-0.77%
2022-05-26	0	5.180	5.180	5.190	5.010	5.220	1,621,000	8,317,620	5.1312	5.180	5.180	5.190	5.010	5.220	1,621,000	5.1312	1.57%
2022-05-25	0	5.100	5.090	5.110	4.760	5.200	2,681,684	13,720,492	5.1164	5.100	5.090	5.110	4.760	5.200	2,681,684	5.1164	4.08%
2022-05-24	0	4.900	4.890	4.900	4.770	5.250	5,221,550	26,327,932	5.0422	4.900	4.890	4.900	4.770	5.250	5,221,550	5.0422	2.30%
2022-05-23	0	4.790	4.780	4.790	4.720	4.980	1,467,000	7,092,477	4.8347	4.790	4.780	4.790	4.720	4.980	1,467,000	4.8347	-1.03%
2022-05-20	0	4.840	4.810	4.840	4.750	4.840	761,000	3,660,364	4.8099	4.840	4.810	4.840	4.750	4.840	761,000	4.8099	2.98%
2022-05-19	0	4.700	4.680	4.700	4.630	4.760	697,500	3,265,161	4.6812	4.700	4.680	4.700	4.630	4.760	697,500	4.6812	-2.69%
2022-05-18	0	4.830	4.800	4.830	4.660	4.890	1,422,541	6,846,682	4.8130	4.830	4.800	4.830	4.660	4.890	1,422,541	4.8130	1.68%
2022-05-17	0	4.750	4.730	4.750	4.560	4.780	2,092,000	9,745,106	4.6583	4.750	4.730	4.750	4.560	4.780	2,092,000	4.6583	4.40%
2022-05-16	0	4.550	4.540	4.550	4.550	4.780	1,487,000	6,918,320	4.6525	4.550	4.540	4.550	4.550	4.780	1,487,000	4.6525	-0.87%
2022-05-13	0	4.590	4.590	4.600	4.450	4.670	1,959,500	8,929,328	4.5569	4.590	4.590	4.600	4.450	4.670	1,959,500	4.5569	1.32%
2022-05-12	0	4.530	4.530	4.550	4.520	4.800	639,500	2,936,992	4.5926	4.530	4.530	4.550	4.520	4.800	639,500	4.5926	-2.58%
2022-05-11	0	4.650	4.650	4.660	4.450	4.700	1,793,500	8,309,476	4.6331	4.650	4.650	4.660	4.450	4.700	1,793,500	4.6331	5.20%
2022-05-10	0	4.420	4.410	4.420	4.390	4.630	1,510,500	6,754,825	4.4719	4.420	4.410	4.420	4.390	4.630	1,510,500	4.4719	-4.54%
2022-05-06	0	4.630	4.600	4.630	4.570	4.700	644,000	2,971,850	4.6147	4.630	4.600	4.630	4.570	4.700	644,000	4.6147	-1.70%
2022-05-05	0	4.710	4.700	4.710	4.690	4.880	1,262,684	6,044,816	4.7873	4.710	4.700	4.710	4.690	4.880	1,262,684	4.7873	-0.63%
2022-05-04	0	4.740	4.740	4.750	4.700	4.870	399,500	1,905,837	4.7706	4.740	4.740	4.750	4.700	4.870	399,500	4.7706	-2.87%
2022-05-03	0	4.880	4.870	4.880	4.470	4.930	1,193,300	5,743,993	4.8135	4.880	4.870	4.880	4.470	4.930	1,193,300	4.8135	3.61%
2022-04-29	0	4.710	4.710	4.770	4.500	4.830	991,000	4,614,703	4.6566	4.710	4.710	4.770	4.500	4.830	991,000	4.6566	-0.42%
2022-04-28	0	4.730	4.730	4.770	4.710	5.000	1,349,500	6,469,184	4.7938	4.730	4.730	4.770	4.710	5.000	1,349,500	4.7938	-5.96%
2022-04-27	0	5.030	5.030	5.040	4.200	5.030	6,272,500	29,212,115	4.6572	5.030	5.030	5.040	4.200	5.030	6,272,500	4.6572	13.54%
2022-04-26	0	4.430	4.430	4.450	4.330	4.600	1,537,500	6,912,000	4.4956	4.430	4.430	4.450	4.330	4.600	1,537,500	4.4956	1.84%
2022-04-25	0	4.350	4.320	4.350	4.250	4.710	3,278,500	14,396,232	4.3911	4.350	4.320	4.350	4.250	4.710	3,278,500	4.3911	-8.23%
2022-04-22	0	4.740	4.740	4.750	4.610	4.840	905,500	4,278,605	4.7251	4.740	4.740	4.750	4.610	4.840	905,500	4.7251	-1.46%
2022-04-21	0	4.810	4.810	4.820	4.610	4.860	1,568,000	7,443,167	4.7469	4.810	4.810	4.820	4.610	4.860	1,568,000	4.7469	2.78%
2022-04-20	0	4.680	4.680	4.720	4.540	4.920	2,069,000	9,824,000	4.7482	4.680	4.680	4.720	4.540	4.920	2,069,000	4.7482	2.86%
2022-04-19	0	4.550	4.550	4.570	4.500	4.800	1,899,000	8,780,640	4.6238	4.550	4.550	4.570	4.500	4.800	1,899,000	4.6238	-6.95%
2022-04-14	0	4.890	4.890	4.900	4.520	4.930	2,370,000	11,418,264	4.8178	4.890	4.890	4.900	4.520	4.930	2,370,000	4.8178	8.43%
2022-04-13	0	4.510	4.510	4.540	4.500	4.640	1,092,926	4,971,905	4.5492	4.510	4.510	4.540	4.500	4.640	1,092,926	4.5492	-1.53%
2022-04-12	0	4.580	4.550	4.580	4.280	4.670	2,387,000	10,733,700	4.4967	4.580	4.550	4.580	4.280	4.670	2,387,000	4.4967	4.57%
2022-04-11	0	4.380	4.350	4.380	4.330	4.660	2,088,000	9,194,400	4.4034	4.380	4.350	4.380	4.330	4.660	2,088,000	4.4034	-5.81%
2022-04-08	0	4.650	4.640	4.650	4.560	4.860	3,112,000	14,450,657	4.6435	4.650	4.640	4.650	4.560	4.860	3,112,000	4.6435	-2.11%
2022-04-07	0	4.750	4.750	4.760	4.680	4.840	3,189,200	15,135,749	4.7459	4.750	4.750	4.760	4.680	4.840	3,189,200	4.7459	-0.84%
2022-04-06	0	4.790	4.770	4.790	4.590	4.840	4,325,100	20,367,469	4.7091	4.790	4.770	4.790	4.590	4.840	4,325,100	4.7091	-1.84%
2022-04-04	0	4.880	4.820	4.880	4.600	4.900	781,000	3,720,935	4.7643	4.880	4.820	4.880	4.600	4.900	781,000	4.7643	5.17%
2022-04-01	0	4.640	4.620	4.640	4.560	4.890	2,095,000	9,735,490	4.6470	4.640	4.620	4.640	4.560	4.890	2,095,000	4.6470	-5.31%
2022-03-31	0	4.900	4.860	4.900	4.780	5.100	629,000	3,053,737	4.8549	4.900	4.860	4.900	4.780	5.100	629,000	4.8549	-2.78%
2022-03-30	0	5.040	4.970	5.040	4.810	5.070	3,854,500	19,276,952	5.0012	5.040	4.970	5.040	4.810	5.070	3,854,500	5.0012	3.28%
2022-03-29	0	4.880	4.830	4.880	4.700	4.900	1,401,500	6,745,735	4.8132	4.880	4.830	4.880	4.700	4.900	1,401,500	4.8132	1.46%
2022-03-28	0	4.810	4.800	4.810	4.600	4.860	2,484,000	11,731,970	4.7230	4.810	4.800	4.810	4.600	4.860	2,484,000	4.7230	-1.03%
2022-03-25	0	4.860	4.800	4.860	4.700	5.210	6,002,010	29,753,597	4.9573	4.860	4.800	4.860	4.700	5.210	6,002,010	4.9573	-3.19%
2022-03-24	0	5.020	5.010	5.020	4.620	5.130	4,472,500	22,309,709	4.9882	5.020	5.010	5.020	4.620	5.130	4,472,500	4.9882	1.83%
2022-03-23	0	4.930	4.910	4.930	4.600	4.970	6,083,500	29,449,700	4.8409	4.930	4.910	4.930	4.600	4.970	6,083,500	4.8409	7.64%
2022-03-22	0	4.580	4.580	4.590	4.440	4.620	2,355,000	10,734,505	4.5582	4.580	4.580	4.590	4.440	4.620	2,355,000	4.5582	2.23%
2022-03-21	0	4.480	4.470	4.480	4.430	4.860	3,085,500	14,150,445	4.5861	4.480	4.470	4.480	4.430	4.860	3,085,500	4.5861	-5.29%
2022-03-18	0	4.730	4.680	4.730	4.450	4.860	5,576,500	25,691,155	4.6070	4.730	4.680	4.730	4.450	4.860	5,576,500	4.6070	-2.67%
2022-03-17	0	4.860	4.820	4.860	4.390	4.960	10,291,500	48,619,527	4.7242	4.860	4.820	4.860	4.390	4.960	10,291,500	4.7242	14.89%
2022-03-16	0	4.230	4.220	4.230	3.810	4.270	5,734,560	23,391,705	4.0791	4.230	4.220	4.230	3.810	4.270	5,734,560	4.0791	11.32%
2022-03-15	0	3.800	3.720	3.800	3.650	4.130	7,106,192	27,418,528	3.8584	3.800	3.720	3.800	3.650	4.130	7,106,192	3.8584	-4.76%
2022-03-14	0	3.990	3.970	3.990	3.960	4.580	4,900,000	20,572,730	4.1985	3.990	3.970	3.990	3.960	4.580	4,900,000	4.1985	-15.11%
2022-03-11	0	4.700	4.700	4.740	4.350	4.840	4,968,500	22,529,495	4.5345	4.700	4.700	4.740	4.350	4.840	4,968,500	4.5345	-2.89%
2022-03-10	0	4.840	4.830	4.840	4.730	5.040	2,823,500	13,768,505	4.8764	4.840	4.830	4.840	4.730	5.040	2,823,500	4.8764	1.68%
2022-03-09	0	4.760	4.760	4.780	4.600	5.040	3,191,000	15,170,024	4.7540	4.760	4.760	4.780	4.600	5.040	3,191,000	4.7540	-2.66%
2022-03-08	0	4.890	4.850	4.890	4.800	5.350	4,715,000	23,370,270	4.9566	4.890	4.850	4.890	4.800	5.350	4,715,000	4.9566	-6.68%
2022-03-07	0	5.240	5.230	5.240	5.220	5.630	4,286,500	23,087,445	5.3861	5.240	5.230	5.240	5.220	5.630	4,286,500	5.3861	-8.07%
2022-03-04	0	5.700	5.640	5.700	5.550	5.900	5,835,500	33,061,790	5.6656	5.700	5.640	5.700	5.550	5.900	5,835,500	5.6656	-3.55%
2022-03-03	0	5.910	5.910	5.950	5.870	6.070	2,300,500	13,739,900	5.9726	5.910	5.910	5.950	5.870	6.070	2,300,500	5.9726	0.00%
2022-03-02	0	5.910	5.900	5.910	5.890	6.210	4,636,500	27,776,590	5.9909	5.910	5.900	5.910	5.890	6.210	4,636,500	5.9909	-4.83%
2022-03-01	0	6.210	6.200	6.210	6.170	6.360	6,378,500	39,841,360	6.2462	6.210	6.200	6.210	6.170	6.360	6,378,500	6.2462	0.49%
2022-02-28	0	6.180	6.170	6.180	6.050	6.370	1,469,500	9,050,250	6.1587	6.180	6.170	6.180	6.050	6.370	1,469,500	6.1587	-2.68%
2022-02-25	0	6.350	6.330	6.350	6.260	6.640	2,757,500	17,574,595	6.3734	6.350	6.330	6.350	6.260	6.640	2,757,500	6.3734	-2.16%
2022-02-24	0	6.490	6.460	6.490	6.320	6.910	9,096,770	59,672,180	6.5597	6.490	6.460	6.490	6.320	6.910	9,096,770	6.5597	-7.15%
2022-02-23	0	6.990	6.980	6.990	6.900	7.120	2,292,500	16,016,845	6.9866	6.990	6.980	6.990	6.900	7.120	2,292,500	6.9866	-0.14%
2022-02-22	0	7.000	6.920	7.000	6.880	7.260	4,295,500	30,129,100	7.0141	7.000	6.920	7.000	6.880	7.260	4,295,500	7.0141	-4.24%
2022-02-21	0	7.310	7.300	7.310	7.210	7.450	8,495,000	62,407,725	7.3464	7.310	7.300	7.310	7.210	7.450	8,495,000	7.3464	-1.88%
2022-02-18	0	7.450	7.420	7.450	7.060	7.550	2,842,500	20,916,925	7.3586	7.450	7.420	7.450	7.060	7.550	2,842,500	7.3586	3.04%
2022-02-17	0	7.230	7.220	7.230	7.230	7.650	1,412,000	10,450,655	7.4013	7.230	7.220	7.230	7.230	7.650	1,412,000	7.4013	-3.21%
2022-02-16	0	7.470	7.470	7.500	7.300	7.560	2,003,000	14,926,665	7.4522	7.470	7.470	7.500	7.300	7.560	2,003,000	7.4522	2.61%
2022-02-15	0	7.280	7.280	7.300	7.160	7.470	2,041,000	14,924,860	7.3125	7.280	7.280	7.300	7.160	7.470	2,041,000	7.3125	-2.93%
2022-02-14	0	7.500	7.500	7.510	7.100	7.580	3,432,500	25,717,922	7.4925	7.500	7.500	7.510	7.100	7.580	3,432,500	7.4925	1.63%
2022-02-11	0	7.380	7.370	7.380	7.180	7.460	4,481,500	32,908,165	7.3431	7.380	7.370	7.380	7.180	7.460	4,481,500	7.3431	1.51%
2022-02-10	0	7.270	7.240	7.270	6.950	7.400	4,706,000	33,763,416	7.1745	7.270	7.240	7.270	6.950	7.400	4,706,000	7.1745	1.96%
2022-02-09	0	7.130	7.110	7.130	7.010	7.260	4,544,000	32,322,394	7.1132	7.130	7.110	7.130	7.010	7.260	4,544,000	7.1132	0.42%
2022-02-08	0	7.100	7.100	7.110	6.950	7.430	4,066,000	28,821,560	7.0884	7.100	7.100	7.110	6.950	7.430	4,066,000	7.0884	-4.18%
2022-02-07	0	7.410	7.410	7.420	7.080	7.740	5,993,000	44,330,325	7.3970	7.410	7.410	7.420	7.080	7.740	5,993,000	7.3970	0.00%
2022-02-04	0	7.410	7.400	7.410	6.930	7.470	1,675,210	12,200,973	7.2832	7.410	7.400	7.410	6.930	7.470	1,675,210	7.2832	6.93%
2022-01-31	0	6.930	6.930	6.940	6.750	6.950	444,800	3,052,885	6.8635	6.930	6.930	6.940	6.750	6.950	444,800	6.8635	2.67%
2022-01-28	0	6.750	6.750	6.830	6.610	7.230	3,041,950	20,956,915	6.8893	6.750	6.750	6.830	6.610	7.230	3,041,950	6.8893	-6.38%
2022-01-27	0	7.210	7.200	7.210	7.140	7.950	2,617,100	19,021,705	7.2682	7.210	7.200	7.210	7.140	7.950	2,617,100	7.2682	-9.31%
2022-01-26	0	7.950	7.910	7.950	7.820	8.070	1,955,000	15,515,205	7.9362	7.950	7.910	7.950	7.820	8.070	1,955,000	7.9362	-0.63%
2022-01-25	0	8.000	7.960	8.000	7.750	8.130	4,652,500	36,802,205	7.9102	8.000	7.960	8.000	7.750	8.130	4,652,500	7.9102	0.00%
2022-01-24	0	8.000	7.930	8.000	7.470	8.040	6,037,520	47,474,375	7.8632	8.000	7.930	8.000	7.470	8.040	6,037,520	7.8632	3.49%
2022-01-21	0	7.730	7.730	7.740	7.150	8.020	13,350,400	102,724,783	7.6945	7.730	7.730	7.740	7.150	8.020	13,350,400	7.6945	8.42%
2022-01-20	0	7.130	7.130	7.140	6.820	7.140	2,244,500	15,827,080	7.0515	7.130	7.130	7.140	6.820	7.140	2,244,500	7.0515	2.59%
2022-01-19	0	6.950	6.950	6.990	6.870	7.200	2,733,000	19,070,765	6.9780	6.950	6.950	6.990	6.870	7.200	2,733,000	6.9780	-3.20%
2022-01-18	0	7.180	7.170	7.180	7.010	7.400	5,371,500	38,849,760	7.2326	7.180	7.170	7.180	7.010	7.400	5,371,500	7.2326	2.57%
2022-01-17	0	7.000	6.980	7.000	6.960	7.580	6,428,711	45,742,675	7.1154	7.000	6.980	7.000	6.960	7.580	6,428,711	7.1154	-8.74%
2022-01-14	0	7.670	7.590	7.670	7.300	7.700	2,659,500	19,993,530	7.5178	7.670	7.590	7.670	7.300	7.700	2,659,500	7.5178	2.54%
2022-01-13	0	7.480	7.460	7.480	7.300	7.770	4,159,100	31,635,975	7.6064	7.480	7.460	7.480	7.300	7.770	4,159,100	7.6064	-0.27%
2022-01-12	0	7.500	7.420	7.500	7.320	7.670	3,028,500	22,736,917	7.5076	7.500	7.420	7.500	7.320	7.670	3,028,500	7.5076	1.21%
2022-01-11	0	7.410	7.360	7.410	7.270	7.520	1,675,000	12,388,955	7.3964	7.410	7.360	7.410	7.270	7.520	1,675,000	7.3964	0.95%
2022-01-10	0	7.340	7.300	7.340	6.900	7.410	3,546,500	25,534,925	7.2000	7.340	7.300	7.340	6.900	7.410	3,546,500	7.2000	6.07%
2022-01-07	0	6.920	6.910	6.920	6.830	7.180	2,757,000	19,061,672	6.9139	6.920	6.910	6.920	6.830	7.180	2,757,000	6.9139	-1.98%
2022-01-06	0	7.060	7.060	7.070	6.920	7.320	2,299,500	16,229,175	7.0577	7.060	7.060	7.070	6.920	7.320	2,299,500	7.0577	-3.02%
2022-01-05	0	7.280	7.270	7.280	7.200	7.760	3,155,596	23,183,654	7.3468	7.280	7.270	7.280	7.200	7.760	3,155,596	7.3468	-6.06%
2022-01-04	0	7.750	7.750	7.840	7.750	8.160	2,535,500	20,162,177	7.9520	7.750	7.750	7.840	7.750	8.160	2,535,500	7.9520	-3.37%
2022-01-03	0	8.020	8.020	8.080	7.930	8.550	3,004,130	24,308,612	8.0917	8.020	8.020	8.080	7.930	8.550	3,004,130	8.0917	-6.31%
2021-12-31	0	8.560	8.560	8.570	8.470	8.740	678,500	5,838,535	8.6051	8.560	8.560	8.570	8.470	8.740	678,500	8.6051	0.00%
2021-12-30	0	8.560	8.510	8.580	8.510	8.880	926,000	8,000,282	8.6396	8.560	8.510	8.580	8.510	8.880	926,000	8.6396	-1.83%
2021-12-29	0	8.720	8.620	8.720	8.580	8.840	363,000	3,164,860	8.7186	8.720	8.620	8.720	8.580	8.840	363,000	8.7186	-0.34%
2021-12-28	0	8.750	8.770	8.780	8.580	9.090	1,127,940	10,001,882	8.8674	8.750	8.770	8.780	8.580	9.090	1,127,940	8.8674	-0.57%
2021-12-24	0	8.800	8.740	8.800	8.400	8.800	484,000	4,188,855	8.6547	8.800	8.740	8.800	8.400	8.800	484,000	8.6547	4.76%
2021-12-23	0	8.400	8.390	8.400	8.350	8.670	953,700	8,115,665	8.5097	8.400	8.390	8.400	8.350	8.670	953,700	8.5097	-1.98%
2021-12-22	0	8.570	8.570	8.610	8.550	9.170	1,661,500	14,798,760	8.9069	8.570	8.570	8.610	8.550	9.170	1,661,500	8.9069	-1.04%
2021-12-21	0	8.660	8.660	8.750	8.400	8.840	1,815,000	15,518,390	8.5501	8.660	8.660	8.750	8.400	8.840	1,815,000	8.5501	3.10%
2021-12-20	0	8.400	8.400	8.410	8.180	8.460	904,000	7,556,485	8.3589	8.400	8.400	8.410	8.180	8.460	904,000	8.3589	-1.98%
2021-12-17	0	8.570	8.570	8.590	8.290	8.630	1,989,500	16,888,725	8.4889	8.570	8.570	8.590	8.290	8.630	1,989,500	8.4889	0.71%
2021-12-16	0	8.510	8.500	8.510	8.190	8.600	1,278,000	10,811,235	8.4595	8.510	8.500	8.510	8.190	8.600	1,278,000	8.4595	2.65%
2021-12-15	0	8.290	8.250	8.270	8.190	8.720	1,423,000	11,901,751	8.3638	8.290	8.250	8.270	8.190	8.720	1,423,000	8.3638	-4.71%
2021-12-14	0	8.700	8.700	8.720	8.410	8.800	2,010,500	17,419,482	8.6643	8.700	8.700	8.720	8.410	8.800	2,010,500	8.6643	1.40%
2021-12-13	0	8.580	8.560	8.580	8.560	9.100	653,500	5,741,455	8.7857	8.580	8.560	8.580	8.560	9.100	653,500	8.7857	-2.83%
2021-12-10	0	8.830	8.820	8.840	8.700	9.050	810,500	7,187,225	8.8676	8.830	8.820	8.840	8.700	9.050	810,500	8.8676	-2.21%
2021-12-09	0	9.030	9.010	9.030	8.580	9.070	1,922,000	17,108,840	8.9016	9.030	9.010	9.030	8.580	9.070	1,922,000	8.9016	5.24%
2021-12-08	0	8.580	8.570	8.590	8.430	8.850	1,556,000	13,467,225	8.6550	8.580	8.570	8.590	8.430	8.850	1,556,000	8.6550	1.78%
2021-12-07	0	8.430	8.420	8.430	8.150	8.470	2,394,500	19,925,540	8.3214	8.430	8.420	8.430	8.150	8.470	2,394,500	8.3214	3.82%
2021-12-06	0	8.120	8.110	8.120	8.030	8.870	4,384,500	36,297,643	8.2786	8.120	8.110	8.120	8.030	8.870	4,384,500	8.2786	-8.14%
2021-12-03	0	8.840	8.840	8.870	8.800	9.100	2,491,000	22,181,350	8.9046	8.840	8.840	8.870	8.800	9.100	2,491,000	8.9046	-2.86%
2021-12-02	0	9.100	9.080	9.100	9.090	9.410	1,085,700	9,972,048	9.1849	9.100	9.080	9.100	9.090	9.410	1,085,700	9.1849	-1.62%
2021-12-01	0	9.250	9.240	9.250	9.250	9.600	1,453,000	13,573,060	9.3414	9.250	9.240	9.250	9.250	9.600	1,453,000	9.3414	-1.80%
2021-11-30	0	9.420	9.420	9.480	9.360	9.810	810,500	7,684,090	9.4807	9.420	9.420	9.480	9.360	9.810	810,500	9.4807	-1.88%
2021-11-29	0	9.600	9.590	9.600	9.320	9.690	636,500	6,097,995	9.5805	9.600	9.590	9.600	9.320	9.690	636,500	9.5805	1.48%
2021-11-26	0	9.460	9.460	9.520	9.450	9.990	1,181,500	11,451,825	9.6926	9.460	9.460	9.520	9.450	9.990	1,181,500	9.6926	-4.25%
2021-11-25	0	9.880	9.880	9.930	9.880	10.08	927,500	9,233,865	9.9556	9.880	9.880	9.930	9.880	10.08	927,500	9.9556	-1.40%
2021-11-24	0	10.02	10.00	10.06	9.480	10.14	2,621,500	25,971,157	9.9070	10.02	10.00	10.06	9.480	10.14	2,621,500	9.9070	3.62%
2021-11-23	0	9.670	9.670	9.680	9.550	9.870	1,160,000	11,212,675	9.6661	9.670	9.670	9.680	9.550	9.870	1,160,000	9.6661	-1.12%
2021-11-22	0	9.780	9.780	9.800	9.320	10.16	2,552,000	25,107,947	9.8385	9.780	9.780	9.800	9.320	10.16	2,552,000	9.8385	2.95%
2021-11-19	0	9.500	9.470	9.500	9.120	9.550	1,944,000	18,211,480	9.3680	9.500	9.470	9.500	9.120	9.550	1,944,000	9.3680	2.15%
2021-11-18	0	9.300	9.280	9.330	9.200	9.450	1,441,000	13,440,485	9.3272	9.300	9.280	9.330	9.200	9.450	1,441,000	9.3272	-0.96%
2021-11-17	0	9.390	9.390	9.450	9.150	9.580	1,351,500	12,709,085	9.4037	9.390	9.390	9.450	9.150	9.580	1,351,500	9.4037	0.86%
2021-11-16	0	9.310	9.310	9.360	9.150	9.460	2,476,000	23,111,198	9.3341	9.310	9.310	9.360	9.150	9.460	2,476,000	9.3341	0.22%
2021-11-15	0	9.290	9.250	9.320	9.210	9.630	1,440,900	13,560,109	9.4109	9.290	9.250	9.320	9.210	9.630	1,440,900	9.4109	-0.21%
2021-11-12	0	9.310	9.310	9.380	9.270	9.680	2,482,800	23,202,560	9.3453	9.310	9.310	9.380	9.270	9.680	2,482,800	9.3453	-2.31%
2021-11-11	0	9.530	9.510	9.530	9.070	9.660	2,350,500	22,304,390	9.4892	9.530	9.510	9.530	9.070	9.660	2,350,500	9.4892	3.70%
2021-11-10	0	9.190	9.180	9.230	9.050	9.320	1,060,635	9,724,872	9.1689	9.190	9.180	9.230	9.050	9.320	1,060,635	9.1689	-0.65%
2021-11-09	0	9.250	9.210	9.250	9.160	9.600	956,500	8,855,906	9.2587	9.250	9.210	9.250	9.160	9.600	956,500	9.2587	-2.63%
2021-11-08	0	9.500	9.500	9.550	9.340	9.620	1,815,000	17,239,035	9.4981	9.500	9.500	9.550	9.340	9.620	1,815,000	9.4981	1.17%
2021-11-05	0	9.390	9.360	9.400	9.100	9.580	2,037,000	19,207,375	9.4292	9.390	9.360	9.400	9.100	9.580	2,037,000	9.4292	1.19%
2021-11-04	0	9.280	9.220	9.340	9.000	9.440	2,350,500	21,787,139	9.2692	9.280	9.220	9.340	9.000	9.440	2,350,500	9.2692	3.11%
2021-11-03	0	9.000	8.980	9.000	8.900	9.350	2,312,500	20,987,065	9.0755	9.000	8.980	9.000	8.900	9.350	2,312,500	9.0755	-2.28%
2021-11-02	0	9.210	9.210	9.220	9.190	9.640	3,461,000	32,655,395	9.4352	9.210	9.210	9.220	9.190	9.640	3,461,000	9.4352	-1.60%
2021-11-01	0	9.360	9.360	9.380	9.330	10.00	5,552,200	52,746,411	9.5001	9.360	9.360	9.380	9.330	10.00	5,552,200	9.5001	-9.13%
2021-10-29	0	10.30	10.30	10.34	10.20	10.42	2,846,000	29,276,770	10.287	10.30	10.30	10.34	10.20	10.42	2,846,000	10.287	-0.58%
2021-10-28	0	10.36	10.36	10.40	10.18	10.68	1,845,000	19,075,990	10.339	10.36	10.36	10.40	10.18	10.68	1,845,000	10.339	-1.52%
2021-10-27	0	10.52	10.52	10.54	10.20	10.72	2,794,000	29,269,370	10.476	10.52	10.52	10.54	10.20	10.72	2,794,000	10.476	-0.19%
2021-10-26	0	10.54	10.52	10.54	9.760	10.72	4,892,500	50,862,701	10.396	10.54	10.52	10.54	9.760	10.72	4,892,500	10.396	8.10%
2021-10-25	0	9.750	9.750	9.770	9.710	10.16	3,494,200	34,627,186	9.9099	9.750	9.750	9.770	9.710	10.16	3,494,200	9.9099	-5.16%
2021-10-22	0	10.28	10.28	10.30	9.450	10.32	6,324,000	63,691,804	10.071	10.28	10.28	10.30	9.450	10.32	6,324,000	10.071	6.53%
2021-10-21	0	9.650	9.630	9.660	9.420	10.14	5,571,105	54,269,082	9.7412	9.650	9.630	9.660	9.420	10.14	5,571,105	9.7412	-2.13%
2021-10-20	0	9.860	9.850	9.880	9.700	10.14	4,537,300	44,812,548	9.8765	9.860	9.850	9.880	9.700	10.14	4,537,300	9.8765	-0.70%
2021-10-19	0	9.930	9.920	9.940	9.860	10.42	3,744,000	37,491,358	10.014	9.930	9.920	9.940	9.860	10.42	3,744,000	10.014	-1.88%
2021-10-18	0	10.12	10.12	10.14	10.10	10.46	1,618,000	16,541,740	10.224	10.12	10.12	10.14	10.10	10.46	1,618,000	10.224	-0.78%
2021-10-15	0	10.20	10.20	10.26	10.04	11.20	3,640,000	38,278,152	10.516	10.20	10.20	10.26	10.04	11.20	3,640,000	10.516	-8.93%
2021-10-12	0	11.20	11.20	11.22	10.82	11.38	1,711,128	19,127,806	11.178	11.20	11.20	11.22	10.82	11.38	1,711,128	11.178	2.38%
2021-10-11	0	10.94	10.94	11.10	10.86	11.56	1,802,500	20,079,719	11.140	10.94	10.94	11.10	10.86	11.56	1,802,500	11.140	-3.19%
2021-10-08	0	11.30	11.30	11.38	11.02	11.60	2,380,000	27,068,950	11.374	11.30	11.30	11.38	11.02	11.60	2,380,000	11.374	2.73%
2021-10-07	0	11.00	10.98	11.00	10.52	11.10	1,074,372	11,778,958	10.964	11.00	10.98	11.00	10.52	11.10	1,074,372	10.964	2.80%
2021-10-06	0	10.70	10.66	10.70	10.60	11.18	1,065,000	11,470,220	10.770	10.70	10.66	10.70	10.60	11.18	1,065,000	10.770	-3.43%
2021-10-05	0	11.08	11.00	11.08	10.70	11.20	704,500	7,672,580	10.891	11.08	11.00	11.08	10.70	11.20	704,500	10.891	0.00%
2021-10-04	0	11.08	11.08	11.14	10.90	11.32	1,073,000	11,875,456	11.068	11.08	11.08	11.14	10.90	11.32	1,073,000	11.068	-1.60%
2021-09-30	0	11.26	11.18	11.26	11.10	12.04	3,599,500	40,583,880	11.275	11.26	11.18	11.26	11.10	12.04	3,599,500	11.275	-6.48%
2021-09-29	0	12.04	12.04	12.10	11.72	12.48	2,358,500	28,443,393	12.060	12.04	12.04	12.10	11.72	12.48	2,358,500	12.060	-3.83%
2021-09-28	0	12.52	12.52	12.60	12.48	12.98	1,972,700	25,050,050	12.698	12.52	12.52	12.60	12.48	12.98	1,972,700	12.698	-2.03%
2021-09-27	0	12.78	12.74	12.78	12.40	13.12	2,877,000	36,967,600	12.849	12.78	12.74	12.78	12.40	13.12	2,877,000	12.849	-0.47%
2021-09-24	0	12.84	12.84	12.92	12.52	13.48	1,948,500	25,131,820	12.898	12.84	12.84	12.92	12.52	13.48	1,948,500	12.898	-4.18%
2021-09-23	0	13.40	13.40	13.42	12.88	13.44	2,084,600	27,372,340	13.131	13.40	13.40	13.42	12.88	13.44	2,084,600	13.131	3.08%
2021-09-21	0	13.00	13.00	13.02	12.06	13.08	1,499,500	18,936,010	12.628	13.00	13.00	13.02	12.06	13.08	1,499,500	12.628	4.00%
2021-09-20	0	12.50	12.50	12.56	11.84	13.04	2,812,000	34,729,900	12.351	12.50	12.50	12.56	11.84	13.04	2,812,000	12.351	-4.29%
2021-09-17	0	13.06	13.06	13.08	13.02	13.48	582,500	7,684,650	13.193	13.06	13.06	13.08	13.02	13.48	582,500	13.193	-1.51%
2021-09-16	0	13.26	13.24	13.40	13.12	13.78	1,815,000	24,285,420	13.380	13.26	13.24	13.40	13.12	13.78	1,815,000	13.380	-2.50%
2021-09-15	0	13.60	13.60	13.62	13.04	13.88	3,561,500	48,305,200	13.563	13.60	13.60	13.62	13.04	13.88	3,561,500	13.563	3.19%
2021-09-14	0	13.18	13.18	13.22	13.16	13.98	2,115,260	28,677,464	13.557	13.18	13.18	13.22	13.16	13.98	2,115,260	13.557	-1.93%
2021-09-13	0	13.44	13.44	13.48	12.72	13.52	2,473,000	32,695,570	13.221	13.44	13.44	13.48	12.72	13.52	2,473,000	13.221	-1.75%
2021-09-10	0	13.68	13.68	13.70	13.20	13.86	2,762,700	37,115,718	13.435	13.68	13.68	13.70	13.20	13.86	2,762,700	13.435	0.59%
2021-09-09	0	13.60	13.60	13.62	12.66	13.78	4,372,100	58,954,350	13.484	13.60	13.60	13.62	12.66	13.78	4,372,100	13.484	-2.16%
2021-09-08	0	13.90	13.90	13.92	13.60	14.28	4,482,500	62,032,875	13.839	13.90	13.90	13.92	13.60	14.28	4,482,500	13.839	-0.71%
2021-09-07	0	14.00	14.00	14.04	13.32	14.30	5,031,468	70,643,859	14.040	14.00	14.00	14.04	13.32	14.30	5,031,468	14.040	5.11%
2021-09-06	0	13.32	13.30	13.34	12.60	13.58	3,918,631	51,236,676	13.075	13.32	13.30	13.34	12.60	13.58	3,918,631	13.075	-1.04%
2021-09-03	0	13.46	13.44	13.46	12.54	13.66	5,084,050	67,627,441	13.302	13.46	13.44	13.46	12.54	13.66	5,084,050	13.302	5.98%
2021-09-02	0	12.70	12.62	12.70	12.06	12.82	3,464,500	43,298,540	12.498	12.70	12.62	12.70	12.06	12.82	3,464,500	12.498	2.92%
2021-09-01	0	12.34	12.32	12.34	11.12	12.58	6,037,082	73,968,305	12.252	12.34	12.32	12.34	11.12	12.58	6,037,082	12.252	7.30%
2021-08-31	0	11.50	11.48	11.50	10.26	11.62	5,892,000	66,009,474	11.203	11.50	11.48	11.50	10.26	11.62	5,892,000	11.203	12.09%
2021-08-30	0	10.26	10.26	10.28	10.12	10.74	1,374,000	14,231,560	10.358	10.26	10.26	10.28	10.12	10.74	1,374,000	10.358	-3.57%
2021-08-27	0	10.64	10.54	10.64	10.50	11.00	1,448,000	15,492,675	10.699	10.64	10.54	10.64	10.50	11.00	1,448,000	10.699	-3.62%
2021-08-26	0	11.04	11.04	11.06	10.70	11.36	6,269,976	69,701,965	11.117	11.04	11.04	11.06	10.70	11.36	6,269,976	11.117	7.39%
2021-08-25	0	10.28	10.28	10.30	9.760	10.50	2,594,000	26,267,135	10.126	10.28	10.28	10.30	9.760	10.50	2,594,000	10.126	4.15%
2021-08-24	0	9.870	9.850	9.870	9.480	9.940	2,361,000	22,893,645	9.6966	9.870	9.850	9.870	9.480	9.940	2,361,000	9.6966	3.46%
2021-08-23	0	9.540	9.520	9.540	9.500	10.06	1,584,000	15,383,870	9.7120	9.540	9.520	9.540	9.500	10.06	1,584,000	9.7120	-3.15%
2021-08-20	0	9.850	9.800	9.850	9.430	10.02	1,392,000	13,494,050	9.6940	9.850	9.800	9.850	9.430	10.02	1,392,000	9.6940	-1.70%
2021-08-19	0	10.02	10.00	10.02	9.870	10.20	1,261,740	12,723,991	10.084	10.02	10.00	10.02	9.870	10.20	1,261,740	10.084	0.30%
2021-08-18	0	9.990	9.900	9.990	9.800	10.10	739,500	7,353,900	9.9444	9.990	9.900	9.990	9.800	10.10	739,500	9.9444	-0.30%
2021-08-17	0	10.02	10.02	10.06	9.920	10.38	1,021,500	10,275,380	10.059	10.02	10.02	10.06	9.920	10.38	1,021,500	10.059	-2.91%
2021-08-16	0	10.32	10.32	10.34	10.00	10.60	804,500	8,246,440	10.250	10.32	10.32	10.34	10.00	10.60	804,500	10.250	-0.19%
2021-08-13	0	10.34	10.32	10.34	10.10	10.60	1,074,000	10,993,805	10.236	10.34	10.32	10.34	10.10	10.60	1,074,000	10.236	-2.45%
2021-08-12	0	10.60	10.60	10.66	10.42	10.82	1,135,000	12,040,697	10.609	10.60	10.60	10.66	10.42	10.82	1,135,000	10.609	-2.03%
2021-08-11	0	10.82	10.76	10.82	10.38	11.52	3,367,597	36,804,920	10.929	10.82	10.76	10.82	10.38	11.52	3,367,597	10.929	-0.37%
2021-08-10	0	10.86	10.82	10.86	9.820	11.00	4,491,200	47,336,711	10.540	10.86	10.82	10.86	9.820	11.00	4,491,200	10.540	11.38%
2021-08-09	0	9.750	9.740	9.750	9.620	9.830	997,500	9,719,083	9.7434	9.750	9.740	9.750	9.620	9.830	997,500	9.7434	0.21%
2021-08-06	0	9.730	9.720	9.730	9.610	9.860	877,000	8,529,535	9.7258	9.730	9.720	9.730	9.610	9.860	877,000	9.7258	0.93%
2021-08-05	0	9.640	9.640	9.660	9.550	10.12	2,014,000	19,795,585	9.8290	9.640	9.640	9.660	9.550	10.12	2,014,000	9.8290	-5.12%
2021-08-04	0	10.16	10.10	10.16	9.600	10.44	3,019,460	30,832,490	10.211	10.16	10.10	10.16	9.600	10.44	3,019,460	10.211	4.53%
2021-08-03	0	9.720	9.720	9.730	9.720	10.30	6,693,150	66,313,048	9.9076	9.720	9.720	9.730	9.720	10.30	6,693,150	9.9076	-10.83%
2021-08-02	0	10.90	10.90	10.96	10.54	11.40	3,355,000	36,919,597	11.004	10.90	10.90	10.96	10.54	11.40	3,355,000	11.004	-3.54%
2021-07-30	0	11.30	11.26	11.30	10.62	11.48	2,098,000	22,946,060	10.937	11.30	11.26	11.30	10.62	11.48	2,098,000	10.937	-1.57%
2021-07-29	0	11.48	11.46	11.48	10.32	11.70	6,117,256	68,171,483	11.144	11.48	11.46	11.48	10.32	11.70	6,117,256	11.144	13.89%
2021-07-28	0	10.08	10.08	10.10	9.230	10.24	8,565,700	83,089,499	9.7003	10.08	10.08	10.10	9.230	10.24	8,565,700	9.7003	10.16%
2021-07-27	0	9.150	9.150	9.250	9.100	12.70	19,013,000	194,747,662	10.243	9.150	9.150	9.250	9.100	12.70	19,013,000	10.243	-26.80%
2021-07-26	0	12.50	12.50	12.52	12.40	13.60	4,259,700	55,054,782	12.925	12.50	12.50	12.52	12.40	13.60	4,259,700	12.925	-9.68%
2021-07-23	0	13.84	13.82	13.84	13.34	14.48	5,798,226	81,268,432	14.016	13.84	13.82	13.84	13.34	14.48	5,798,226	14.016	1.17%
2021-07-22	0	13.68	13.68	13.78	13.10	13.90	5,130,886	69,160,159	13.479	13.68	13.68	13.78	13.10	13.90	5,130,886	13.479	5.56%
2021-07-21	0	12.96	12.94	12.96	12.84	13.60	6,441,424	83,981,341	13.038	12.96	12.94	12.96	12.84	13.60	6,441,424	13.038	-4.71%
2021-07-20	0	13.60	13.58	13.60	13.58	14.38	5,546,000	76,438,319	13.783	13.60	13.58	13.60	13.58	14.38	5,546,000	13.783	-6.59%
2021-07-19	0	14.56	14.56	14.58	14.34	15.38	6,590,000	98,387,018	14.930	14.56	14.56	14.58	14.34	15.38	6,590,000	14.930	-5.82%
2021-07-16	0	15.46	15.46	15.50	15.46	15.84	3,458,500	54,123,760	15.649	15.46	15.46	15.50	15.46	15.84	3,458,500	15.649	-2.40%
2021-07-15	0	15.84	15.84	15.92	15.84	16.20	4,655,500	74,514,546	16.006	15.84	15.84	15.92	15.84	16.20	4,655,500	16.006	-1.86%
2021-07-14	0	16.14	16.10	16.14	15.80	16.26	3,468,900	55,572,722	16.020	16.14	16.10	16.14	15.80	16.26	3,468,900	16.020	-0.74%
2021-07-13	0	16.26	16.26	16.36	16.20	16.88	3,702,050	61,161,971	16.521	16.26	16.26	16.36	16.20	16.88	3,702,050	16.521	-2.75%
2021-07-12	0	16.72	16.72	16.74	16.20	17.20	7,644,260	128,709,589	16.837	16.72	16.72	16.74	16.20	17.20	7,644,260	16.837	0.00%
2021-07-09	0	16.72	16.70	16.72	15.20	16.76	15,531,900	251,136,094	16.169	16.72	16.70	16.72	15.20	16.76	15,531,900	16.169	4.37%
2021-07-08	0	16.02	16.02	16.04	16.02	16.70	5,158,500	83,320,275	16.152	16.02	16.02	16.04	16.02	16.70	5,158,500	16.152	-3.84%
2021-07-07	0	16.66	16.60	16.66	15.98	16.66	7,336,180	119,661,218	16.311	16.66	16.60	16.66	15.98	16.66	7,336,180	16.311	2.08%
2021-07-06	0	16.32	16.32	16.34	16.28	16.92	11,492,200	189,015,960	16.447	16.32	16.32	16.34	16.28	16.92	11,492,200	16.447	-3.32%
2021-07-05	0	16.88	16.88	16.90	16.22	17.04	15,992,100	266,291,369	16.651	16.88	16.88	16.90	16.22	17.04	15,992,100	16.651	1.32%
2021-07-02	0	16.66	16.60	16.66	15.80	16.86	31,376,696	507,622,778	16.178	16.66	16.60	16.66	15.80	16.86	31,376,696	16.178	-2.69%
2021-06-30	0	17.12	17.10	17.12	16.68	18.98	150,646,900	2,760,934,615	18.327	17.12	17.10	17.12	16.68	18.98	150,646,900	18.327

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---