Prices and Webb-site Total Returns

Yonghe Medical Group Co., Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02279	2021-12-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	1.630	1.630	1.650	1.630	1.650	39,500	64,755	1.6394	1.630	1.630	1.650	1.630	1.650	39,500	1.6394	-0.61%
2025-12-30	1.640	1.640	1.670	1.640	1.690	49,500	81,990	1.6564	1.640	1.640	1.670	1.640	1.690	49,500	1.6564	-1.20%
2025-12-29	1.660	1.660	1.700	1.640	1.660	36,500	60,310	1.6523	1.660	1.660	1.700	1.640	1.660	36,500	1.6523	0.61%
2025-12-24	1.650	1.630	1.700	1.620	1.700	113,071	185,237	1.6382	1.650	1.630	1.700	1.620	1.700	113,071	1.6382	1.85%
2025-12-23	1.620	1.610	1.670	1.620	1.680	358,000	592,750	1.6557	1.620	1.610	1.670	1.620	1.680	358,000	1.6557	-3.57%
2025-12-22	1.680	1.680	1.690	1.680	1.690	40,000	67,345	1.6836	1.680	1.680	1.690	1.680	1.690	40,000	1.6836	-0.59%
2025-12-19	1.690	1.670	1.690	1.660	1.690	31,500	52,985	1.6821	1.690	1.670	1.690	1.660	1.690	31,500	1.6821	0.00%
2025-12-18	1.690	1.690	1.700	1.660	1.690	151,500	253,240	1.6716	1.690	1.690	1.700	1.660	1.690	151,500	1.6716	1.20%
2025-12-17	1.670	1.670	1.700	1.660	1.690	82,500	137,825	1.6706	1.670	1.670	1.700	1.660	1.690	82,500	1.6706	-1.18%
2025-12-16	1.690	1.670	1.690	1.670	1.690	40,500	68,060	1.6805	1.690	1.670	1.690	1.670	1.690	40,500	1.6805	-1.17%
2025-12-15	1.710	1.680	1.710	1.660	1.710	58,000	98,020	1.6900	1.710	1.680	1.710	1.660	1.710	58,000	1.6900	0.00%
2025-12-12	1.710	1.670	1.710	1.650	1.710	149,000	250,810	1.6833	1.710	1.670	1.710	1.650	1.710	149,000	1.6833	3.64%
2025-12-11	1.650	1.650	1.680	1.650	1.680	175,000	290,860	1.6621	1.650	1.650	1.680	1.650	1.680	175,000	1.6621	-1.79%
2025-12-10	1.680	1.670	1.680	1.660	1.710	194,000	326,245	1.6817	1.680	1.670	1.680	1.660	1.710	194,000	1.6817	-1.75%
2025-12-09	1.710	1.640	1.710	1.690	1.720	381,500	650,040	1.7039	1.710	1.640	1.710	1.690	1.720	381,500	1.7039	0.00%
2025-12-08	1.710	1.690	1.720	1.600	1.710	190,000	314,810	1.6569	1.710	1.690	1.720	1.600	1.710	190,000	1.6569	0.59%
2025-12-05	1.700	1.680	1.750	1.680	1.740	183,500	315,955	1.7218	1.700	1.680	1.750	1.680	1.740	183,500	1.7218	-0.58%
2025-12-04	1.710	1.710	1.740	1.710	1.760	85,500	146,905	1.7182	1.710	1.710	1.740	1.710	1.760	85,500	1.7182	0.00%
2025-12-03	1.710	1.660	1.710	1.660	1.710	195,000	328,715	1.6857	1.710	1.660	1.710	1.660	1.710	195,000	1.6857	1.79%
2025-12-02	1.680	1.680	1.690	1.680	1.730	222,000	377,870	1.7021	1.680	1.680	1.690	1.680	1.730	222,000	1.7021	-2.33%
2025-12-01	1.720	1.710	1.720	1.710	1.730	156,500	268,840	1.7178	1.720	1.710	1.720	1.710	1.730	156,500	1.7178	-0.58%
2025-11-28	1.730	1.730	1.750	1.710	1.790	283,500	494,580	1.7446	1.730	1.730	1.750	1.710	1.790	283,500	1.7446	-3.35%
2025-11-27	1.790	1.790	1.800	1.790	1.850	49,500	89,755	1.8132	1.790	1.790	1.800	1.790	1.850	49,500	1.8132	-1.65%
2025-11-26	1.820	1.780	1.820	1.780	1.820	103,000	185,430	1.8003	1.820	1.780	1.820	1.780	1.820	103,000	1.8003	0.00%
2025-11-25	1.820	1.820	1.850	1.820	1.930	317,000	599,250	1.8904	1.820	1.820	1.850	1.820	1.930	317,000	1.8904	-3.70%
2025-11-24	1.890	1.890	1.900	1.830	1.930	464,000	876,363	1.8887	1.890	1.890	1.900	1.830	1.930	464,000	1.8887	3.85%
2025-11-21	1.820	1.820	1.860	1.780	1.830	314,000	566,695	1.8048	1.820	1.820	1.860	1.780	1.830	314,000	1.8048	0.55%
2025-11-20	1.810	1.810	1.820	1.760	1.860	529,000	951,655	1.7990	1.810	1.810	1.820	1.760	1.860	529,000	1.7990	3.43%
2025-11-19	1.750	1.750	1.770	1.720	1.980	846,500	1,498,485	1.7702	1.750	1.750	1.770	1.720	1.980	846,500	1.7702	-3.31%
2025-11-18	1.810	1.810	1.820	1.720	1.900	671,212	1,213,713	1.8082	1.810	1.810	1.820	1.720	1.900	671,212	1.8082	-4.23%
2025-11-17	1.890	1.880	1.890	1.820	1.980	1,102,000	2,086,205	1.8931	1.890	1.880	1.890	1.820	1.980	1,102,000	1.8931	2.72%
2025-11-14	1.840	1.840	1.950	1.760	1.830	147,000	266,220	1.8110	1.840	1.840	1.950	1.760	1.830	147,000	1.8110	3.95%
2025-11-13	1.770	1.760	1.770	1.740	1.790	157,500	277,265	1.7604	1.770	1.760	1.770	1.740	1.790	157,500	1.7604	0.00%
2025-11-12	1.770	1.760	1.790	1.730	1.810	278,000	493,060	1.7736	1.770	1.760	1.790	1.730	1.810	278,000	1.7736	0.00%
2025-11-11	1.770	1.770	1.780	1.750	1.790	112,000	196,890	1.7579	1.770	1.770	1.780	1.750	1.790	112,000	1.7579	-1.12%
2025-11-10	1.790	1.790	1.800	1.710	1.800	279,000	486,405	1.7434	1.790	1.790	1.800	1.710	1.800	279,000	1.7434	-0.56%
2025-11-07	1.800	1.790	1.800	1.760	1.860	836,500	1,512,145	1.8077	1.800	1.790	1.800	1.760	1.860	836,500	1.8077	-3.23%
2025-11-06	1.860	1.860	1.870	1.800	1.930	295,000	549,550	1.8629	1.860	1.860	1.870	1.800	1.930	295,000	1.8629	-2.62%
2025-11-05	1.910	1.910	1.920	1.860	1.950	323,668	619,210	1.9131	1.910	1.910	1.920	1.860	1.950	323,668	1.9131	-1.55%
2025-11-04	1.940	1.930	1.960	1.920	2.000	127,000	248,870	1.9596	1.940	1.930	1.960	1.920	2.000	127,000	1.9596	-1.52%
2025-11-03	1.970	1.940	1.990	1.920	1.990	148,500	291,270	1.9614	1.970	1.940	1.990	1.920	1.990	148,500	1.9614	-1.01%
2025-10-31	1.990	1.970	2.000	1.960	2.000	29,500	58,585	1.9859	1.990	1.970	2.000	1.960	2.000	29,500	1.9859	-0.50%
2025-10-30	2.000	1.970	2.000	1.950	2.010	215,500	428,860	1.9901	2.000	1.970	2.000	1.950	2.010	215,500	1.9901	-1.48%
2025-10-28	2.030	2.000	2.030	2.000	2.040	138,500	278,010	2.0073	2.030	2.000	2.030	2.000	2.040	138,500	2.0073	0.50%
2025-10-27	2.020	2.000	2.050	2.020	2.080	147,000	300,945	2.0472	2.020	2.000	2.050	2.020	2.080	147,000	2.0472	-1.46%
2025-10-24	2.050	2.000	2.050	2.020	2.080	37,000	74,990	2.0268	2.050	2.000	2.050	2.020	2.080	37,000	2.0268	0.49%
2025-10-23	2.040	2.030	2.040	1.910	2.040	354,000	711,085	2.0087	2.040	2.030	2.040	1.910	2.040	354,000	2.0087	0.00%
2025-10-22	2.040	2.020	2.040	2.050	2.080	35,500	73,180	2.0614	2.040	2.020	2.040	2.050	2.080	35,500	2.0614	-1.92%
2025-10-21	2.080	2.070	2.090	2.050	2.110	161,500	336,720	2.0850	2.080	2.070	2.090	2.050	2.110	161,500	2.0850	1.46%
2025-10-20	2.050	2.030	2.050	2.020	2.050	31,000	63,270	2.0410	2.050	2.030	2.050	2.020	2.050	31,000	2.0410	1.49%
2025-10-17	2.020	2.020	2.030	2.000	2.090	206,500	419,245	2.0302	2.020	2.020	2.030	2.000	2.090	206,500	2.0302	0.00%
2025-10-16	2.020	2.020	2.080	2.010	2.140	343,000	715,335	2.0855	2.020	2.020	2.080	2.010	2.140	343,000	2.0855	-2.88%
2025-10-15	2.080	2.080	2.120	2.000	2.100	332,000	680,240	2.0489	2.080	2.080	2.120	2.000	2.100	332,000	2.0489	1.46%
2025-10-14	2.050	2.030	2.070	2.020	2.070	148,500	304,090	2.0477	2.050	2.030	2.070	2.020	2.070	148,500	2.0477	-0.97%
2025-10-13	2.070	2.070	2.080	2.040	2.100	207,500	430,995	2.0771	2.070	2.070	2.080	2.040	2.100	207,500	2.0771	1.97%
2025-10-10	2.030	2.040	2.060	2.030	2.120	197,000	408,625	2.0742	2.030	2.040	2.060	2.030	2.120	197,000	2.0742	-3.79%
2025-10-09	2.110	2.100	2.130	2.080	2.160	261,000	549,480	2.1053	2.110	2.100	2.130	2.080	2.160	261,000	2.1053	-2.31%
2025-10-08	2.160	2.130	2.160	2.080	2.210	198,500	425,015	2.1411	2.160	2.130	2.160	2.080	2.210	198,500	2.1411	2.86%
2025-10-06	2.100	2.100	2.150	2.060	2.140	172,500	361,290	2.0944	2.100	2.100	2.150	2.060	2.140	172,500	2.0944	-1.41%
2025-10-03	2.130	2.130	2.170	2.100	2.190	215,000	459,845	2.1388	2.130	2.130	2.170	2.100	2.190	215,000	2.1388	-2.29%
2025-10-02	2.180	2.150	2.180	2.060	2.200	932,000	1,987,909	2.1329	2.180	2.150	2.180	2.060	2.200	932,000	2.1329	6.34%
2025-09-30	2.050	2.050	2.090	2.010	2.110	335,500	690,780	2.0590	2.050	2.050	2.090	2.010	2.110	335,500	2.0590	-1.91%
2025-09-29	2.090	2.080	2.090	1.980	2.160	495,314	1,018,060	2.0554	2.090	2.080	2.090	1.980	2.160	495,314	2.0554	-1.88%
2025-09-26	2.130	2.100	2.130	2.040	2.280	1,287,000	2,741,260	2.1300	2.130	2.100	2.130	2.040	2.280	1,287,000	2.1300	-6.58%
2025-09-25	2.280	2.260	2.280	2.240	2.360	213,500	495,135	2.3191	2.280	2.260	2.280	2.240	2.360	213,500	2.3191	-2.98%
2025-09-24	2.350	2.330	2.350	2.300	2.370	251,500	584,555	2.3243	2.350	2.330	2.350	2.300	2.370	251,500	2.3243	1.29%
2025-09-23	2.320	2.310	2.330	2.320	2.500	543,000	1,287,915	2.3719	2.320	2.310	2.330	2.320	2.500	543,000	2.3719	-7.20%
2025-09-22	2.500	2.480	2.550	2.410	2.540	333,000	826,840	2.4830	2.500	2.480	2.550	2.410	2.540	333,000	2.4830	-1.57%
2025-09-19	2.540	2.510	2.540	2.490	2.540	200,000	502,105	2.5105	2.540	2.510	2.540	2.490	2.540	200,000	2.5105	2.01%
2025-09-18	2.490	2.490	2.540	2.480	2.600	275,500	700,895	2.5441	2.490	2.490	2.540	2.480	2.600	275,500	2.5441	-1.58%
2025-09-17	2.530	2.530	2.540	2.420	2.540	639,000	1,581,440	2.4749	2.530	2.530	2.540	2.420	2.540	639,000	2.4749	3.27%
2025-09-16	2.450	2.450	2.460	2.430	2.520	312,500	781,720	2.5015	2.450	2.450	2.460	2.430	2.520	312,500	2.5015	-2.39%
2025-09-15	2.510	2.510	2.520	2.470	2.600	667,000	1,681,220	2.5206	2.510	2.510	2.520	2.470	2.600	667,000	2.5206	-2.71%
2025-09-12	2.580	2.580	2.600	2.550	2.750	1,058,000	2,768,685	2.6169	2.580	2.580	2.600	2.550	2.750	1,058,000	2.6169	-5.84%
2025-09-11	2.740	2.690	2.750	2.670	2.790	313,000	846,755	2.7053	2.740	2.690	2.750	2.670	2.790	313,000	2.7053	1.11%
2025-09-10	2.710	2.710	2.720	2.680	2.740	190,500	514,950	2.7031	2.710	2.710	2.720	2.680	2.740	190,500	2.7031	-0.73%
2025-09-09	2.730	2.720	2.750	2.720	2.810	410,000	1,126,945	2.7486	2.730	2.720	2.750	2.720	2.810	410,000	2.7486	-2.15%
2025-09-08	2.790	2.790	2.800	2.690	2.880	380,000	1,042,200	2.7426	2.790	2.790	2.800	2.690	2.880	380,000	2.7426	-3.13%
2025-09-05	2.880	2.790	2.880	2.720	2.910	346,500	974,145	2.8114	2.880	2.790	2.880	2.720	2.910	346,500	2.8114	3.97%
2025-09-04	2.770	2.770	2.780	2.720	2.890	291,500	817,590	2.8048	2.770	2.770	2.780	2.720	2.890	291,500	2.8048	-4.48%
2025-09-03	2.900	2.880	2.900	2.870	3.040	139,000	407,755	2.9335	2.900	2.880	2.900	2.870	3.040	139,000	2.9335	-1.02%
2025-09-02	2.930	2.930	2.990	2.850	2.930	370,500	1,072,160	2.8938	2.930	2.930	2.990	2.850	2.930	370,500	2.8938	1.74%
2025-09-01	2.880	2.880	2.950	2.870	2.950	513,000	1,492,525	2.9094	2.880	2.880	2.950	2.870	2.950	513,000	2.9094	-1.37%
2025-08-29	2.920	2.920	2.960	2.890	2.980	263,550	771,224	2.9263	2.920	2.920	2.960	2.890	2.980	263,550	2.9263	0.34%
2025-08-28	2.910	2.910	2.920	2.810	3.030	606,000	1,748,845	2.8859	2.910	2.910	2.920	2.810	3.030	606,000	2.8859	-2.68%
2025-08-27	2.990	2.990	3.000	2.900	3.230	1,101,500	3,305,350	3.0008	2.990	2.990	3.000	2.900	3.230	1,101,500	3.0008	-5.97%
2025-08-26	3.180	3.180	3.210	3.060	3.230	657,000	2,064,640	3.1425	3.180	3.180	3.210	3.060	3.230	657,000	3.1425	-0.93%
2025-08-25	3.210	3.170	3.210	2.960	3.280	1,175,500	3,621,100	3.0805	3.210	3.170	3.210	2.960	3.280	1,175,500	3.0805	2.88%
2025-08-22	3.120	3.100	3.120	2.950	3.130	754,000	2,287,080	3.0333	3.120	3.100	3.120	2.950	3.130	754,000	3.0333	5.76%
2025-08-21	2.950	2.920	2.950	2.910	3.070	248,500	730,565	2.9399	2.950	2.920	2.950	2.910	3.070	248,500	2.9399	1.72%
2025-08-20	2.900	2.900	2.980	2.870	3.060	480,500	1,411,510	2.9376	2.900	2.900	2.980	2.870	3.060	480,500	2.9376	-3.65%
2025-08-19	3.010	3.010	3.020	2.990	3.100	171,500	517,315	3.0164	3.010	3.010	3.020	2.990	3.100	171,500	3.0164	-0.66%
2025-08-18	3.030	3.010	3.030	2.890	3.140	668,500	2,046,670	3.0616	3.030	3.010	3.030	2.890	3.140	668,500	3.0616	0.66%
2025-08-15	3.010	3.000	3.040	2.970	3.100	312,050	942,132	3.0192	3.010	3.000	3.040	2.970	3.100	312,050	3.0192	-0.99%
2025-08-14	3.040	3.020	3.040	3.000	3.230	1,779,531	5,548,914	3.1182	3.040	3.020	3.040	3.000	3.230	1,779,531	3.1182	2.70%
2025-08-13	2.960	2.950	2.960	2.820	2.990	433,000	1,250,995	2.8891	2.960	2.950	2.960	2.820	2.990	433,000	2.8891	2.42%
2025-08-12	2.890	2.890	2.900	2.860	2.990	356,000	1,029,460	2.8917	2.890	2.890	2.900	2.860	2.990	356,000	2.8917	1.05%
2025-08-11	2.860	2.850	2.870	2.780	3.190	809,500	2,288,195	2.8267	2.860	2.850	2.870	2.780	3.190	809,500	2.8267	-3.05%
2025-08-08	2.950	2.950	2.970	2.910	3.170	1,301,500	3,880,000	2.9812	2.950	2.950	2.970	2.910	3.170	1,301,500	2.9812	-3.28%
2025-08-07	3.050	3.050	3.080	2.960	3.130	611,500	1,868,930	3.0563	3.050	3.050	3.080	2.960	3.130	611,500	3.0563	-0.65%
2025-08-06	3.070	3.050	3.070	2.840	3.200	1,467,000	4,503,770	3.0701	3.070	3.050	3.070	2.840	3.200	1,467,000	3.0701	7.34%
2025-08-05	2.860	2.830	2.860	2.820	2.900	671,000	1,920,600	2.8623	2.860	2.830	2.860	2.820	2.900	671,000	2.8623	1.78%
2025-08-04	2.810	2.810	2.830	2.780	2.890	672,000	1,907,205	2.8381	2.810	2.810	2.830	2.780	2.890	672,000	2.8381	1.08%
2025-08-01	2.780	2.760	2.780	2.710	2.890	554,000	1,530,375	2.7624	2.780	2.760	2.780	2.710	2.890	554,000	2.7624	-1.42%
2025-07-31	2.820	2.790	2.830	2.700	2.900	1,228,500	3,458,720	2.8154	2.820	2.790	2.830	2.700	2.900	1,228,500	2.8154	4.44%
2025-07-30	2.700	2.690	2.700	2.630	3.180	3,746,500	10,552,945	2.8167	2.700	2.690	2.700	2.630	3.180	3,746,500	2.8167	-13.18%
2025-07-29	3.110	3.110	3.120	3.080	3.540	3,286,607	10,558,557	3.2126	3.110	3.110	3.120	3.080	3.540	3,286,607	3.2126	-12.15%
2025-07-28	3.540	3.510	3.540	2.960	3.560	3,219,000	10,798,660	3.3547	3.540	3.510	3.540	2.960	3.560	3,219,000	3.3547	12.38%
2025-07-25	3.150	3.150	3.160	3.110	3.400	1,802,000	5,763,780	3.1985	3.150	3.150	3.160	3.110	3.400	1,802,000	3.1985	-6.53%
2025-07-24	3.370	3.340	3.380	2.900	3.500	4,979,100	16,282,190	3.2701	3.370	3.340	3.380	2.900	3.500	4,979,100	3.2701	16.21%
2025-07-23	2.900	2.890	2.900	2.680	2.930	1,650,500	4,550,744	2.7572	2.900	2.890	2.900	2.680	2.930	1,650,500	2.7572	6.62%
2025-07-22	2.720	2.720	2.760	2.680	2.890	1,424,000	3,864,725	2.7140	2.720	2.720	2.760	2.680	2.890	1,424,000	2.7140	-2.51%
2025-07-21	2.790	2.790	2.800	2.700	2.920	1,912,000	5,339,644	2.7927	2.790	2.790	2.800	2.700	2.920	1,912,000	2.7927	-4.12%
2025-07-18	2.910	2.900	2.910	2.480	2.950	3,569,000	9,870,495	2.7656	2.910	2.900	2.910	2.480	2.950	3,569,000	2.7656	18.29%
2025-07-17	2.460	2.460	2.500	2.370	2.620	2,440,500	6,133,855	2.5134	2.460	2.460	2.500	2.370	2.620	2,440,500	2.5134	3.80%
2025-07-16	2.370	2.360	2.370	2.280	2.470	1,108,000	2,602,010	2.3484	2.370	2.360	2.370	2.280	2.470	1,108,000	2.3484	5.33%
2025-07-15	2.250	2.180	2.250	2.050	2.300	1,211,000	2,607,200	2.1529	2.250	2.180	2.250	2.050	2.300	1,211,000	2.1529	2.74%
2025-07-14	2.190	2.170	2.200	2.000	2.220	879,000	1,865,565	2.1224	2.190	2.170	2.200	2.000	2.220	879,000	2.1224	8.96%
2025-07-11	2.010	2.010	2.040	1.970	2.360	1,672,000	3,573,550	2.1373	2.010	2.010	2.040	1.970	2.360	1,672,000	2.1373	-9.46%
2025-07-10	2.220	2.220	2.230	1.960	2.270	3,186,000	6,993,875	2.1952	2.220	2.220	2.230	1.960	2.270	3,186,000	2.1952	13.27%
2025-07-09	1.960	1.940	1.950	1.790	1.980	695,500	1,335,660	1.9204	1.960	1.940	1.950	1.790	1.980	695,500	1.9204	6.52%
2025-07-08	1.840	1.800	1.840	1.700	1.850	476,500	827,430	1.7365	1.840	1.800	1.840	1.700	1.850	476,500	1.7365	6.36%
2025-07-07	1.730	1.700	1.730	1.670	1.730	225,500	381,390	1.6913	1.730	1.700	1.730	1.670	1.730	225,500	1.6913	0.58%
2025-07-04	1.720	1.700	1.750	1.660	1.750	1,065,000	1,810,250	1.6998	1.720	1.700	1.750	1.660	1.750	1,065,000	1.6998	-2.27%
2025-07-03	1.760	1.750	1.760	1.630	1.760	704,000	1,221,265	1.7348	1.760	1.750	1.760	1.630	1.760	704,000	1.7348	5.39%
2025-07-02	1.670	1.630	1.670	1.560	1.730	441,500	717,275	1.6246	1.670	1.630	1.670	1.560	1.730	441,500	1.6246	1.21%
2025-06-30	1.650	1.610	1.650	1.480	1.790	1,825,000	2,974,785	1.6300	1.650	1.610	1.650	1.480	1.790	1,825,000	1.6300	15.38%
2025-06-27	1.430	1.430	1.440	1.290	1.580	777,000	1,113,675	1.4333	1.430	1.430	1.440	1.290	1.580	777,000	1.4333	10.85%
2025-06-26	1.290	1.250	1.300	1.280	1.320	479,500	625,360	1.3042	1.290	1.250	1.300	1.280	1.320	479,500	1.3042	-3.73%
2025-06-25	1.340	1.320	1.340	1.290	1.350	1,105,500	1,453,020	1.3144	1.340	1.320	1.340	1.290	1.350	1,105,500	1.3144	5.51%
2025-06-24	1.270	1.270	1.280	1.240	1.300	316,500	407,105	1.2863	1.270	1.270	1.280	1.240	1.300	316,500	1.2863	2.42%
2025-06-23	1.240	1.230	1.240	1.150	1.250	521,000	631,625	1.2123	1.240	1.230	1.240	1.150	1.250	521,000	1.2123	5.98%
2025-06-20	1.170	1.170	1.220	1.150	1.170	183,500	212,590	1.1585	1.170	1.170	1.220	1.150	1.170	183,500	1.1585	0.86%
2025-06-19	1.160	1.140	1.160	1.140	1.180	184,500	214,165	1.1608	1.160	1.140	1.160	1.140	1.180	184,500	1.1608	0.00%
2025-06-18	1.160	1.120	1.180	1.110	1.240	137,000	163,115	1.1906	1.160	1.120	1.180	1.110	1.240	137,000	1.1906	4.50%
2025-06-17	1.110	1.110	1.180	1.110	1.200	282,000	324,205	1.1497	1.110	1.110	1.180	1.110	1.200	282,000	1.1497	-5.93%
2025-06-16	1.180	1.180	1.210	1.180	1.230	277,500	328,825	1.1850	1.180	1.180	1.210	1.180	1.230	277,500	1.1850	-1.67%
2025-06-13	1.200	1.200	1.210	1.180	1.250	311,000	377,450	1.2137	1.200	1.200	1.210	1.180	1.250	311,000	1.2137	-0.83%
2025-06-12	1.210	1.210	1.240	1.210	1.340	551,500	701,670	1.2723	1.210	1.210	1.240	1.210	1.340	551,500	1.2723	-5.47%
2025-06-11	1.280	1.250	1.290	1.160	1.290	864,000	1,073,035	1.2419	1.280	1.250	1.290	1.160	1.290	864,000	1.2419	9.40%
2025-06-10	1.170	1.160	1.180	1.130	1.200	532,000	622,460	1.1700	1.170	1.160	1.180	1.130	1.200	532,000	1.1700	3.54%
2025-06-09	1.130	1.100	1.130	1.070	1.140	399,000	440,350	1.1036	1.130	1.100	1.130	1.070	1.140	399,000	1.1036	1.80%
2025-06-06	1.110	1.110	1.150	1.090	1.150	198,000	219,655	1.1094	1.110	1.110	1.150	1.090	1.150	198,000	1.1094	-2.63%
2025-06-05	1.140	1.110	1.140	1.090	1.150	146,500	160,285	1.0941	1.140	1.110	1.140	1.090	1.150	146,500	1.0941	-0.87%
2025-06-04	1.150	1.140	1.170	1.020	1.160	883,500	967,370	1.0949	1.150	1.140	1.170	1.020	1.160	883,500	1.0949	4.55%
2025-06-03	1.100	1.080	1.110	1.080	1.110	108,000	117,555	1.0885	1.100	1.080	1.110	1.080	1.110	108,000	1.0885	0.92%
2025-06-02	1.090	1.090	1.100	1.050	1.120	126,500	136,355	1.0779	1.090	1.090	1.100	1.050	1.120	126,500	1.0779	-0.91%
2025-05-30	1.100	1.090	1.100	1.070	1.100	176,500	189,745	1.0750	1.100	1.090	1.100	1.070	1.100	176,500	1.0750	-1.79%
2025-05-29	1.120	1.120	1.130	1.090	1.140	136,500	152,720	1.1188	1.120	1.120	1.130	1.090	1.140	136,500	1.1188	0.90%
2025-05-28	1.110	1.070	1.110	1.070	1.110	29,500	31,775	1.0771	1.110	1.070	1.110	1.070	1.110	29,500	1.0771	0.00%
2025-05-27	1.110	1.090	1.110	1.050	1.120	509,000	542,470	1.0658	1.110	1.090	1.110	1.050	1.120	509,000	1.0658	0.00%
2025-05-26	1.110	1.090	1.110	1.040	1.110	281,000	300,265	1.0686	1.110	1.090	1.110	1.040	1.110	281,000	1.0686	3.74%
2025-05-23	1.070	1.060	1.080	1.050	1.120	745,000	806,095	1.0820	1.070	1.060	1.080	1.050	1.120	745,000	1.0820	-4.46%
2025-05-22	1.120	1.100	1.110	1.100	1.120	342,000	377,755	1.1045	1.120	1.100	1.110	1.100	1.120	342,000	1.1045	-1.75%
2025-05-21	1.140	1.100	1.140	1.100	1.210	717,500	824,545	1.1492	1.140	1.100	1.140	1.100	1.210	717,500	1.1492	-5.79%
2025-05-20	1.210	1.200	1.210	1.200	1.230	265,500	320,605	1.2076	1.210	1.200	1.210	1.200	1.230	265,500	1.2076	-2.42%
2025-05-19	1.240	1.220	1.230	1.210	1.270	430,500	530,800	1.2330	1.240	1.220	1.230	1.210	1.270	430,500	1.2330	-3.12%
2025-05-16	1.280	1.220	1.290	1.200	1.360	949,500	1,230,315	1.2958	1.280	1.220	1.290	1.200	1.360	949,500	1.2958	0.79%
2025-05-15	1.270	1.260	1.270	1.130	1.330	1,706,000	2,144,685	1.2571	1.270	1.260	1.270	1.130	1.330	1,706,000	1.2571	12.39%
2025-05-14	1.130	1.110	1.130	1.070	1.150	213,500	239,905	1.1237	1.130	1.110	1.130	1.070	1.150	213,500	1.1237	0.00%
2025-05-13	1.130	1.100	1.130	1.100	1.160	412,000	471,970	1.1456	1.130	1.100	1.130	1.100	1.160	412,000	1.1456	7.62%
2025-05-12	1.050	1.050	1.160	1.030	1.300	1,328,500	1,461,190	1.0999	1.050	1.050	1.160	1.030	1.300	1,328,500	1.0999	0.00%
2025-05-09	1.050	1.040	1.050	0.960	1.070	565,000	575,415	1.0184	1.050	1.040	1.050	0.960	1.070	565,000	1.0184	9.37%
2025-05-08	0.960	0.950	0.960	0.960	0.990	55,500	53,790	0.9692	0.960	0.950	0.960	0.960	0.990	55,500	0.9692	0.00%
2025-05-07	0.960	0.960	0.990	0.960	0.980	116,000	113,640	0.9797	0.960	0.960	0.990	0.960	0.980	116,000	0.9797	-2.04%
2025-05-06	0.980	0.960	0.980	0.960	1.000	276,000	268,495	0.9728	0.980	0.960	0.980	0.960	1.000	276,000	0.9728	-2.00%
2025-05-02	1.000	0.960	1.000	1.000	1.000	22,500	22,500	1.0000	1.000	0.960	1.000	1.000	1.000	22,500	1.0000	2.04%
2025-04-30	0.980	0.960	0.980	0.950	0.990	109,000	106,055	0.9730	0.980	0.960	0.980	0.950	0.990	109,000	0.9730	0.00%
2025-04-29	0.980	0.970	0.980	0.960	0.980	14,000	13,550	0.9679	0.980	0.970	0.980	0.960	0.980	14,000	0.9679	0.00%
2025-04-28	0.980	0.960	0.980	0.950	0.980	113,500	109,170	0.9619	0.980	0.960	0.980	0.950	0.980	113,500	0.9619	-2.00%
2025-04-25	1.000	1.000	1.010	0.960	1.000	113,500	111,935	0.9862	1.000	1.000	1.010	0.960	1.000	113,500	0.9862	6.38%
2025-04-24	0.940	0.940	0.960	0.940	0.960	91,000	86,700	0.9527	0.940	0.940	0.960	0.940	0.960	91,000	0.9527	-3.09%
2025-04-23	0.970	0.960	0.980	0.940	0.990	308,000	298,375	0.9688	0.970	0.960	0.980	0.940	0.990	308,000	0.9688	2.11%
2025-04-22	0.950	0.950	0.970	0.940	0.990	72,000	69,590	0.9665	0.950	0.950	0.970	0.940	0.990	72,000	0.9665	3.26%
2025-04-17	0.920	0.920	0.950	0.920	0.980	90,000	85,835	0.9537	0.920	0.920	0.950	0.920	0.980	90,000	0.9537	-3.16%
2025-04-16	0.950	0.980	0.990	0.950	0.980	28,500	27,750	0.9737	0.950	0.980	0.990	0.950	0.980	28,500	0.9737	-1.04%
2025-04-15	0.960	0.950	0.960	0.950	0.990	619,000	605,595	0.9783	0.960	0.950	0.960	0.950	0.990	619,000	0.9783	0.00%
2025-04-14	0.960	0.960	0.980	0.960	1.030	510,500	502,850	0.9850	0.960	0.960	0.980	0.960	1.030	510,500	0.9850	-5.88%
2025-04-11	1.020	1.000	1.020	1.000	1.050	19,000	19,115	1.0061	1.020	1.000	1.020	1.000	1.050	19,000	1.0061	0.00%
2025-04-10	1.020	0.950	1.010	0.970	1.020	223,000	223,635	1.0028	1.020	0.950	1.010	0.970	1.020	223,000	1.0028	7.37%
2025-04-09	0.950	0.940	0.950	0.920	0.990	186,500	179,655	0.9633	0.950	0.940	0.950	0.920	0.990	186,500	0.9633	0.00%
2025-04-08	0.950	0.940	0.950	0.880	0.960	104,000	96,015	0.9232	0.950	0.940	0.950	0.880	0.960	104,000	0.9232	5.56%
2025-04-07	0.900	0.890	0.900	0.880	1.130	1,066,500	1,007,982	0.9451	0.900	0.890	0.900	0.880	1.130	1,066,500	0.9451	-23.08%
2025-04-03	1.170	1.160	1.170	1.150	1.220	296,500	352,910	1.1903	1.170	1.160	1.170	1.150	1.220	296,500	1.1903	-2.50%
2025-04-02	1.200	1.180	1.200	1.140	1.200	335,500	395,615	1.1792	1.200	1.180	1.200	1.140	1.200	335,500	1.1792	5.26%
2025-04-01	1.140	1.140	1.150	1.140	1.150	97,000	111,235	1.1468	1.140	1.140	1.150	1.140	1.150	97,000	1.1468	0.88%
2025-03-31	1.130	1.120	1.130	1.100	1.150	45,000	50,625	1.1250	1.130	1.120	1.130	1.100	1.150	45,000	1.1250	-0.88%
2025-03-28	1.140	1.130	1.140	1.120	1.170	190,500	217,590	1.1422	1.140	1.130	1.140	1.120	1.170	190,500	1.1422	-2.56%
2025-03-27	1.170	1.170	1.180	1.150	1.220	179,500	213,515	1.1895	1.170	1.170	1.180	1.150	1.220	179,500	1.1895	1.74%
2025-03-26	1.150	1.150	1.160	1.120	1.200	285,500	336,725	1.1794	1.150	1.150	1.160	1.120	1.200	285,500	1.1794	0.88%
2025-03-25	1.140	1.140	1.150	1.080	1.160	317,500	354,980	1.1180	1.140	1.140	1.150	1.080	1.160	317,500	1.1180	3.64%
2025-03-24	1.100	1.090	1.100	1.090	1.130	254,500	283,910	1.1156	1.100	1.090	1.100	1.090	1.130	254,500	1.1156	0.00%
2025-03-21	1.100	1.090	1.100	1.080	1.100	26,500	28,750	1.0849	1.100	1.090	1.100	1.080	1.100	26,500	1.0849	0.00%
2025-03-20	1.100	1.090	1.100	1.020	1.120	299,500	321,390	1.0731	1.100	1.090	1.100	1.020	1.120	299,500	1.0731	0.92%
2025-03-19	1.090	1.080	1.100	1.060	1.160	314,000	342,070	1.0894	1.090	1.080	1.100	1.060	1.160	314,000	1.0894	-3.54%
2025-03-18	1.130	1.110	1.130	1.060	1.140	360,000	401,755	1.1160	1.130	1.110	1.130	1.060	1.140	360,000	1.1160	6.60%
2025-03-17	1.060	1.050	1.060	1.040	1.180	359,000	383,150	1.0673	1.060	1.050	1.060	1.040	1.180	359,000	1.0673	-0.93%
2025-03-14	1.070	1.060	1.070	1.030	1.160	132,000	143,815	1.0895	1.070	1.060	1.070	1.030	1.160	132,000	1.0895	0.94%
2025-03-13	1.060	1.040	1.060	1.010	1.190	189,500	204,830	1.0809	1.060	1.040	1.060	1.010	1.190	189,500	1.0809	0.00%
2025-03-12	1.060	1.050	1.060	1.050	1.100	534,500	567,820	1.0623	1.060	1.050	1.060	1.050	1.100	534,500	1.0623	-1.85%
2025-03-11	1.080	1.070	1.090	1.060	1.130	267,000	287,220	1.0757	1.080	1.070	1.090	1.060	1.130	267,000	1.0757	-1.82%
2025-03-10	1.100	1.090	1.100	1.090	1.150	184,500	205,220	1.1123	1.100	1.090	1.100	1.090	1.150	184,500	1.1123	-4.35%
2025-03-07	1.150	1.130	1.150	1.120	1.250	1,093,500	1,302,080	1.1907	1.150	1.130	1.150	1.120	1.250	1,093,500	1.1907	4.55%
2025-03-06	1.100	1.090	1.100	1.000	1.120	946,000	1,007,250	1.0647	1.100	1.090	1.100	1.000	1.120	946,000	1.0647	10.00%
2025-03-05	1.000	0.990	1.000	0.980	1.030	229,500	226,815	0.9883	1.000	0.990	1.000	0.980	1.030	229,500	0.9883	2.04%
2025-03-04	0.980	0.980	0.990	0.980	1.030	176,500	176,545	1.0003	0.980	0.980	0.990	0.980	1.030	176,500	1.0003	-4.85%
2025-03-03	1.030	1.020	1.030	1.000	1.070	277,000	285,235	1.0297	1.030	1.020	1.030	1.000	1.070	277,000	1.0297	3.00%
2025-02-28	1.000	0.990	1.000	0.950	1.060	911,500	916,440	1.0054	1.000	0.990	1.000	0.950	1.060	911,500	1.0054	5.26%
2025-02-27	0.950	0.950	0.960	0.880	0.950	164,500	153,410	0.9326	0.950	0.950	0.960	0.880	0.950	164,500	0.9326	5.56%
2025-02-26	0.900	0.880	0.900	0.860	0.950	506,000	457,655	0.9045	0.900	0.880	0.900	0.860	0.950	506,000	0.9045	3.45%
2025-02-25	0.870	0.860	0.870	0.850	0.900	221,500	193,035	0.8715	0.870	0.860	0.870	0.850	0.900	221,500	0.8715	-4.40%
2025-02-24	0.910	0.900	0.910	0.900	0.920	132,000	119,740	0.9071	0.910	0.900	0.910	0.900	0.920	132,000	0.9071	-3.19%
2025-02-21	0.940	0.930	0.940	0.910	0.940	193,200	177,473	0.9186	0.940	0.930	0.940	0.910	0.940	193,200	0.9186	0.00%
2025-02-20	0.940	0.910	0.940	0.900	0.940	84,500	77,620	0.9186	0.940	0.910	0.940	0.900	0.940	84,500	0.9186	0.00%
2025-02-19	0.940	0.910	0.950	0.910	0.950	146,500	136,245	0.9300	0.940	0.910	0.950	0.910	0.950	146,500	0.9300	1.08%
2025-02-18	0.930	0.900	0.930	0.900	0.940	309,000	283,145	0.9163	0.930	0.900	0.930	0.900	0.940	309,000	0.9163	0.00%
2025-02-17	0.930	0.920	0.930	0.900	0.950	395,000	365,375	0.9250	0.930	0.920	0.930	0.900	0.950	395,000	0.9250	1.09%
2025-02-14	0.920	0.920	0.930	0.900	0.940	142,000	132,030	0.9298	0.920	0.920	0.930	0.900	0.940	142,000	0.9298	2.22%
2025-02-13	0.900	0.870	0.910	0.900	0.980	62,000	56,705	0.9146	0.900	0.870	0.910	0.900	0.980	62,000	0.9146	-1.10%
2025-02-12	0.910	0.910	0.920	0.900	0.930	61,000	55,580	0.9111	0.910	0.910	0.920	0.900	0.930	61,000	0.9111	2.25%
2025-02-11	0.890	0.870	0.900	0.880	0.940	28,000	24,950	0.8911	0.890	0.870	0.900	0.880	0.940	28,000	0.8911	-1.11%
2025-02-10	0.900	0.900	0.920	0.870	0.940	102,000	90,265	0.8850	0.900	0.900	0.920	0.870	0.940	102,000	0.8850	0.00%
2025-02-07	0.900	0.880	0.900	0.850	0.900	325,000	289,220	0.8899	0.900	0.880	0.900	0.850	0.900	325,000	0.8899	1.12%
2025-02-06	0.890	0.880	0.890	0.850	0.920	114,500	98,165	0.8573	0.890	0.880	0.890	0.850	0.920	114,500	0.8573	1.14%
2025-02-05	0.880	0.850	0.890	0.850	0.880	8,000	6,975	0.8719	0.880	0.850	0.890	0.850	0.880	8,000	0.8719	-2.22%
2025-02-04	0.900	0.880	0.900	0.870	0.950	49,500	44,760	0.9042	0.900	0.880	0.900	0.870	0.950	49,500	0.9042	4.65%
2025-02-03	0.860	0.860	0.870	0.830	0.870	89,000	76,935	0.8644	0.860	0.860	0.870	0.830	0.870	89,000	0.8644	-1.15%
2025-01-28	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2025-01-27	0.870	0.830	0.870	0.830	0.880	416,500	353,640	0.8491	0.870	0.830	0.870	0.830	0.880	416,500	0.8491	0.00%
2025-01-24	0.870	0.850	0.870	0.850	0.870	60,500	51,965	0.8589	0.870	0.850	0.870	0.850	0.870	60,500	0.8589	0.00%
2025-01-23	0.870	0.830	0.880	0.860	0.880	12,000	10,360	0.8633	0.870	0.830	0.880	0.860	0.880	12,000	0.8633	0.00%
2025-01-22	0.870	0.860	0.870	0.830	0.890	35,500	30,620	0.8625	0.870	0.860	0.870	0.830	0.890	35,500	0.8625	-2.25%
2025-01-21	0.890	0.850	0.890	0.850	0.910	40,000	35,515	0.8879	0.890	0.850	0.890	0.850	0.910	40,000	0.8879	3.49%
2025-01-20	0.860	0.840	0.870	0.840	0.900	56,500	49,275	0.8721	0.860	0.840	0.870	0.840	0.900	56,500	0.8721	0.00%
2025-01-17	0.860	0.830	0.860	0.830	0.860	4,500	3,750	0.8333	0.860	0.830	0.860	0.830	0.860	4,500	0.8333	3.61%
2025-01-16	0.830	0.830	0.860	0.810	0.900	335,000	283,585	0.8465	0.830	0.830	0.860	0.810	0.900	335,000	0.8465	0.00%
2025-01-15	0.830	0.810	0.830	0.800	0.850	123,000	99,920	0.8124	0.830	0.810	0.830	0.800	0.850	123,000	0.8124	0.00%
2025-01-14	0.830	0.830	0.850	0.810	0.840	46,500	38,545	0.8289	0.830	0.830	0.850	0.810	0.840	46,500	0.8289	0.00%
2025-01-13	0.830	0.800	0.840	0.800	0.830	90,500	72,605	0.8023	0.830	0.800	0.840	0.800	0.830	90,500	0.8023	2.47%
2025-01-10	0.810	0.810	0.840	0.800	1.000	840,500	675,490	0.8037	0.810	0.810	0.840	0.800	1.000	840,500	0.8037	-5.81%
2025-01-09	0.860	0.850	0.880	0.800	0.920	200,000	167,075	0.8354	0.860	0.850	0.880	0.800	0.920	200,000	0.8354	4.88%
2025-01-08	0.820	0.810	0.830	0.800	0.870	311,000	254,620	0.8187	0.820	0.810	0.830	0.800	0.870	311,000	0.8187	-5.75%
2025-01-07	0.870	0.860	0.870	0.820	0.870	198,000	167,320	0.8451	0.870	0.860	0.870	0.820	0.870	198,000	0.8451	2.35%
2025-01-06	0.850	0.830	0.860	0.820	0.850	122,000	101,300	0.8303	0.850	0.830	0.860	0.820	0.850	122,000	0.8303	-1.16%
2025-01-03	0.860	0.830	0.860	0.840	0.890	185,500	157,535	0.8492	0.860	0.830	0.860	0.840	0.890	185,500	0.8492	-3.37%
2025-01-02	0.890	0.860	0.890	0.860	0.920	103,000	92,165	0.8948	0.890	0.860	0.890	0.860	0.920	103,000	0.8948	-1.11%
2024-12-31	0.900	0.840	0.900	0.800	0.920	87,500	75,545	0.8634	0.900	0.840	0.900	0.800	0.920	87,500	0.8634	8.43%
2024-12-30	0.830	0.830	0.940	0.830	0.850	35,500	29,775	0.8387	0.830	0.830	0.940	0.830	0.850	35,500	0.8387	-3.49%
2024-12-27	0.860	0.850	0.860	0.840	0.880	54,500	46,235	0.8483	0.860	0.850	0.860	0.840	0.880	54,500	0.8483	0.00%
2024-12-24	0.860	0.860	0.880	0.860	0.890	26,500	23,540	0.8883	0.860	0.860	0.880	0.860	0.890	26,500	0.8883	-3.37%
2024-12-23	0.890	0.880	0.890	0.820	0.890	135,500	113,090	0.8346	0.890	0.880	0.890	0.820	0.890	135,500	0.8346	4.71%
2024-12-20	0.850	0.830	0.850	0.810	0.850	55,500	46,310	0.8344	0.850	0.830	0.850	0.810	0.850	55,500	0.8344	0.00%
2024-12-19	0.850	0.820	0.850	0.820	0.860	145,000	123,025	0.8484	0.850	0.820	0.850	0.820	0.860	145,000	0.8484	-5.56%
2024-12-18	0.900	0.890	0.900	0.840	0.930	212,000	186,910	0.8817	0.900	0.890	0.900	0.840	0.930	212,000	0.8817	-3.23%
2024-12-17	0.930	0.910	0.930	0.870	0.940	139,500	127,825	0.9163	0.930	0.910	0.930	0.870	0.940	139,500	0.9163	0.00%
2024-12-16	0.930	0.920	0.930	0.910	0.960	307,000	290,910	0.9476	0.930	0.920	0.930	0.910	0.960	307,000	0.9476	-6.06%
2024-12-13	0.990	0.980	0.990	0.950	1.090	258,000	255,065	0.9886	0.990	0.980	0.990	0.950	1.090	258,000	0.9886	-9.17%
2024-12-12	1.090	1.080	1.090	1.030	1.130	747,500	814,605	1.0898	1.090	1.080	1.090	1.030	1.130	747,500	1.0898	9.00%
2024-12-11	1.000	0.970	1.000	0.950	1.000	300,000	291,050	0.9702	1.000	0.970	1.000	0.950	1.000	300,000	0.9702	5.26%
2024-12-10	0.950	0.940	0.950	0.920	0.960	361,500	340,665	0.9424	0.950	0.940	0.950	0.920	0.960	361,500	0.9424	6.74%
2024-12-09	0.890	0.880	0.890	0.850	0.890	385,500	336,820	0.8737	0.890	0.880	0.890	0.850	0.890	385,500	0.8737	5.95%
2024-12-06	0.840	0.830	0.850	0.820	0.860	45,500	38,035	0.8359	0.840	0.830	0.850	0.820	0.860	45,500	0.8359	2.44%
2024-12-05	0.820	0.820	0.880	0.800	0.820	37,000	30,165	0.8153	0.820	0.820	0.880	0.800	0.820	37,000	0.8153	0.00%
2024-12-04	0.820	0.800	0.810	0.790	0.880	465,500	378,600	0.8133	0.820	0.800	0.810	0.790	0.880	465,500	0.8133	1.23%
2024-12-03	0.810	0.800	0.810	0.800	0.820	40,000	32,215	0.8054	0.810	0.800	0.810	0.800	0.820	40,000	0.8054	-1.22%
2024-12-02	0.820	0.810	0.820	0.810	0.840	46,500	37,950	0.8161	0.820	0.810	0.820	0.810	0.840	46,500	0.8161	-2.38%
2024-11-29	0.840	0.830	0.840	0.800	0.870	104,500	84,870	0.8122	0.840	0.830	0.840	0.800	0.870	104,500	0.8122	2.44%
2024-11-28	0.820	0.800	0.820	0.800	0.890	130,000	106,005	0.8154	0.820	0.800	0.820	0.800	0.890	130,000	0.8154	2.50%
2024-11-27	0.800	0.780	0.800	0.750	0.800	156,000	118,665	0.7607	0.800	0.780	0.800	0.750	0.800	156,000	0.7607	1.27%
2024-11-26	0.790	0.780	0.800	0.780	0.790	176,500	138,860	0.7867	0.790	0.780	0.800	0.780	0.790	176,500	0.7867	1.28%
2024-11-25	0.780	0.770	0.780	0.740	0.780	351,500	262,930	0.7480	0.780	0.770	0.780	0.740	0.780	351,500	0.7480	4.00%
2024-11-22	0.750	0.740	0.750	0.730	0.750	278,500	203,715	0.7315	0.750	0.740	0.750	0.730	0.750	278,500	0.7315	0.00%
2024-11-21	0.750	0.740	0.750	0.730	0.750	71,000	52,855	0.7444	0.750	0.740	0.750	0.730	0.750	71,000	0.7444	1.35%
2024-11-20	0.740	0.740	0.750	0.730	0.750	241,000	179,010	0.7428	0.740	0.740	0.750	0.730	0.750	241,000	0.7428	0.00%
2024-11-19	0.740	0.760	0.780	0.740	0.750	163,236	121,662	0.7453	0.740	0.760	0.780	0.740	0.750	163,236	0.7453	-1.33%
2024-11-18	0.750	0.750	0.770	0.720	0.780	517,500	388,825	0.7514	0.750	0.750	0.770	0.720	0.780	517,500	0.7514	-5.06%
2024-11-15	0.790	0.780	0.790	0.740	0.790	366,000	277,870	0.7592	0.790	0.780	0.790	0.740	0.790	366,000	0.7592	1.28%
2024-11-14	0.780	0.780	0.800	0.750	0.800	260,000	200,040	0.7694	0.780	0.780	0.800	0.750	0.800	260,000	0.7694	0.00%
2024-11-13	0.780	0.770	0.800	0.770	0.790	123,500	96,750	0.7834	0.780	0.770	0.800	0.770	0.790	123,500	0.7834	-2.50%
2024-11-12	0.800	0.780	0.800	0.750	0.800	505,500	391,985	0.7754	0.800	0.780	0.800	0.750	0.800	505,500	0.7754	0.00%
2024-11-11	0.800	0.780	0.800	0.720	0.800	818,000	617,210	0.7545	0.800	0.780	0.800	0.720	0.800	818,000	0.7545	1.27%
2024-11-08	0.790	0.790	0.800	0.790	0.840	965,000	784,375	0.8128	0.790	0.790	0.800	0.790	0.840	965,000	0.8128	-5.95%
2024-11-07	0.840	0.830	0.840	0.770	0.850	454,000	373,975	0.8237	0.840	0.830	0.840	0.770	0.850	454,000	0.8237	2.44%
2024-11-06	0.820	0.800	0.820	0.800	0.920	820,500	705,270	0.8596	0.820	0.800	0.820	0.800	0.920	820,500	0.8596	-9.89%
2024-11-05	0.910	0.900	0.910	0.860	0.910	472,000	414,810	0.8788	0.910	0.900	0.910	0.860	0.910	472,000	0.8788	3.41%
2024-11-04	0.880	0.870	0.880	0.860	0.940	587,000	513,110	0.8741	0.880	0.870	0.880	0.860	0.940	587,000	0.8741	2.33%
2024-11-01	0.860	0.860	0.870	0.860	0.930	188,500	167,045	0.8862	0.860	0.860	0.870	0.860	0.930	188,500	0.8862	-3.37%
2024-10-31	0.890	0.890	0.930	0.890	0.940	319,000	291,220	0.9129	0.890	0.890	0.930	0.890	0.940	319,000	0.9129	0.00%
2024-10-30	0.890	0.880	0.910	0.890	0.990	422,000	391,980	0.9289	0.890	0.880	0.910	0.890	0.990	422,000	0.9289	-9.18%
2024-10-29	0.980	0.980	0.990	0.860	0.990	642,000	613,460	0.9555	0.980	0.980	0.990	0.860	0.990	642,000	0.9555	6.52%
2024-10-28	0.920	0.920	0.930	0.890	1.000	627,000	581,310	0.9271	0.920	0.920	0.930	0.890	1.000	627,000	0.9271	3.37%
2024-10-25	0.890	0.890	0.900	0.860	0.900	56,000	49,915	0.8913	0.890	0.890	0.900	0.860	0.900	56,000	0.8913	0.00%
2024-10-24	0.890	0.890	0.900	0.860	0.900	177,000	156,815	0.8860	0.890	0.890	0.900	0.860	0.900	177,000	0.8860	1.14%
2024-10-23	0.880	0.880	0.890	0.860	0.900	105,500	93,130	0.8827	0.880	0.880	0.890	0.860	0.900	105,500	0.8827	-1.12%
2024-10-22	0.890	0.870	0.890	0.860	0.890	52,500	45,360	0.8640	0.890	0.870	0.890	0.860	0.890	52,500	0.8640	-1.11%
2024-10-21	0.900	0.880	0.900	0.870	0.910	119,500	107,415	0.8989	0.900	0.880	0.900	0.870	0.910	119,500	0.8989	0.00%
2024-10-18	0.900	0.890	0.910	0.880	0.920	366,500	330,300	0.9012	0.900	0.890	0.910	0.880	0.920	366,500	0.9012	4.65%
2024-10-17	0.860	0.860	0.870	0.850	0.900	382,500	332,660	0.8697	0.860	0.860	0.870	0.850	0.900	382,500	0.8697	-4.44%
2024-10-16	0.900	0.880	0.900	0.860	0.920	347,000	310,055	0.8935	0.900	0.880	0.900	0.860	0.920	347,000	0.8935	-2.17%
2024-10-15	0.920	0.900	0.920	0.900	1.000	723,000	678,440	0.9384	0.920	0.900	0.920	0.900	1.000	723,000	0.9384	-8.00%
2024-10-14	1.000	0.990	1.000	0.970	1.080	458,000	457,320	0.9985	1.000	0.990	1.000	0.970	1.080	458,000	0.9985	-7.41%
2024-10-10	1.080	1.070	1.080	1.030	1.150	829,000	914,110	1.1027	1.080	1.070	1.080	1.030	1.150	829,000	1.1027	4.85%
2024-10-09	1.030	1.030	1.050	1.030	1.170	632,500	687,485	1.0869	1.030	1.030	1.050	1.030	1.170	632,500	1.0869	-9.65%
2024-10-08	1.140	1.130	1.140	1.110	1.380	1,523,800	1,791,345	1.1756	1.140	1.130	1.140	1.110	1.380	1,523,800	1.1756	-16.79%
2024-10-07	1.370	1.370	1.380	1.150	1.600	3,230,500	4,251,425	1.3160	1.370	1.370	1.380	1.150	1.600	3,230,500	1.3160	-4.86%
2024-10-04	1.440	1.440	1.500	1.360	1.730	1,797,500	2,664,420	1.4823	1.440	1.440	1.500	1.360	1.730	1,797,500	1.4823	-4.64%
2024-10-03	1.510	1.510	1.530	1.400	1.900	2,859,500	4,648,345	1.6256	1.510	1.510	1.530	1.400	1.900	2,859,500	1.6256	-13.22%
2024-10-02	1.740	1.730	1.740	1.150	1.740	6,633,000	9,995,472	1.5069	1.740	1.730	1.740	1.150	1.740	6,633,000	1.5069	55.36%
2024-09-30	1.120	1.120	1.130	0.850	1.130	3,111,000	3,179,875	1.0221	1.120	1.120	1.130	0.850	1.130	3,111,000	1.0221	31.76%
2024-09-27	0.850	0.830	0.850	0.810	0.950	1,692,500	1,495,885	0.8838	0.850	0.830	0.850	0.810	0.950	1,692,500	0.8838	1.19%
2024-09-26	0.840	0.830	0.840	0.710	0.860	1,382,000	1,116,395	0.8078	0.840	0.830	0.840	0.710	0.860	1,382,000	0.8078	16.67%
2024-09-25	0.720	0.710	0.720	0.690	0.730	449,500	317,585	0.7065	0.720	0.710	0.720	0.690	0.730	449,500	0.7065	4.35%
2024-09-24	0.690	0.680	0.690	0.660	0.720	324,000	223,830	0.6908	0.690	0.680	0.690	0.660	0.720	324,000	0.6908	0.00%
2024-09-23	0.690	0.680	0.690	0.670	0.690	45,500	30,535	0.6711	0.690	0.680	0.690	0.670	0.690	45,500	0.6711	0.00%
2024-09-20	0.690	0.680	0.690	0.640	0.690	303,000	201,560	0.6652	0.690	0.680	0.690	0.640	0.690	303,000	0.6652	1.47%
2024-09-19	0.680	0.670	0.680	0.650	0.700	260,500	175,105	0.6722	0.680	0.670	0.680	0.650	0.700	260,500	0.6722	-2.86%
2024-09-17	0.700	0.630	0.700	0.660	0.700	5,500	3,695	0.6718	0.700	0.630	0.700	0.660	0.700	5,500	0.6718	9.38%
2024-09-16	0.640	0.640	0.670	0.600	0.690	124,500	79,780	0.6408	0.640	0.640	0.670	0.600	0.690	124,500	0.6408	-3.03%
2024-09-13	0.660	0.660	0.680	0.630	0.680	56,000	36,345	0.6490	0.660	0.660	0.680	0.630	0.680	56,000	0.6490	-1.49%
2024-09-12	0.670	0.650	0.670	0.650	0.680	33,500	21,820	0.6513	0.670	0.650	0.670	0.650	0.680	33,500	0.6513	-2.90%
2024-09-11	0.690	0.650	0.690	0.660	0.690	54,500	36,040	0.6613	0.690	0.650	0.690	0.660	0.690	54,500	0.6613	0.00%
2024-09-10	0.690	0.660	0.690	0.650	0.690	122,000	82,485	0.6761	0.690	0.660	0.690	0.650	0.690	122,000	0.6761	0.00%
2024-09-09	0.690	0.660	0.690	0.640	0.690	84,000	56,065	0.6674	0.690	0.660	0.690	0.640	0.690	84,000	0.6674	-1.43%
2024-09-05	0.700	0.680	0.700	0.670	0.700	39,500	26,590	0.6732	0.700	0.680	0.700	0.670	0.700	39,500	0.6732	2.94%
2024-09-04	0.680	0.670	0.680	0.680	0.700	150,500	102,370	0.6802	0.680	0.670	0.680	0.680	0.700	150,500	0.6802	-2.86%
2024-09-03	0.700	0.670	0.700	0.670	0.700	76,000	51,685	0.6801	0.700	0.670	0.700	0.670	0.700	76,000	0.6801	0.00%
2024-09-02	0.700	0.670	0.700	0.670	0.700	140,000	95,205	0.6800	0.700	0.670	0.700	0.670	0.700	140,000	0.6800	0.00%
2024-08-30	0.700	0.690	0.700	0.690	0.700	148,500	103,775	0.6988	0.700	0.690	0.700	0.690	0.700	148,500	0.6988	0.00%
2024-08-29	0.700	0.670	0.690	0.670	0.700	93,500	62,815	0.6718	0.700	0.670	0.690	0.670	0.700	93,500	0.6718	0.00%
2024-08-28	0.700	0.680	0.700	0.670	0.700	31,000	21,110	0.6810	0.700	0.680	0.700	0.670	0.700	31,000	0.6810	0.00%
2024-08-27	0.700	0.670	0.700	0.650	0.710	77,500	53,535	0.6908	0.700	0.670	0.700	0.650	0.710	77,500	0.6908	0.00%
2024-08-26	0.700	0.680	0.700	0.670	0.730	263,500	184,820	0.7014	0.700	0.680	0.700	0.670	0.730	263,500	0.7014	4.48%
2024-08-23	0.670	0.650	0.670	0.600	0.800	926,000	619,535	0.6690	0.670	0.650	0.670	0.600	0.800	926,000	0.6690	-14.10%
2024-08-22	0.780	0.760	0.780	0.750	0.800	73,000	57,020	0.7811	0.780	0.760	0.780	0.750	0.800	73,000	0.7811	-1.27%
2024-08-21	0.790	0.750	0.790	0.770	0.800	71,500	57,090	0.7985	0.790	0.750	0.790	0.770	0.800	71,500	0.7985	-1.25%
2024-08-20	0.800	0.780	0.800	0.760	0.800	37,000	28,330	0.7657	0.800	0.780	0.800	0.760	0.800	37,000	0.7657	2.56%
2024-08-19	0.780	0.760	0.790	0.750	0.790	26,500	20,675	0.7802	0.780	0.760	0.790	0.750	0.790	26,500	0.7802	-1.27%
2024-08-16	0.790	0.790	0.800	0.780	0.800	29,000	23,050	0.7948	0.790	0.790	0.800	0.780	0.800	29,000	0.7948	-1.25%
2024-08-15	0.800	0.790	0.800	0.780	0.810	29,500	23,530	0.7976	0.800	0.790	0.800	0.780	0.810	29,500	0.7976	2.56%
2024-08-14	0.780	0.780	0.790	0.750	0.790	38,000	29,585	0.7786	0.780	0.780	0.790	0.750	0.790	38,000	0.7786	0.00%
2024-08-13	0.780	0.770	0.780	0.770	0.790	18,000	14,055	0.7808	0.780	0.770	0.780	0.770	0.790	18,000	0.7808	-2.50%
2024-08-12	0.800	0.780	0.800	0.750	0.800	20,500	15,780	0.7698	0.800	0.780	0.800	0.750	0.800	20,500	0.7698	5.26%
2024-08-09	0.760	0.760	0.770	0.760	0.800	25,500	19,880	0.7796	0.760	0.760	0.770	0.760	0.800	25,500	0.7796	-3.80%
2024-08-08	0.790	0.780	0.790	0.760	0.820	4,000	3,100	0.7750	0.790	0.780	0.790	0.760	0.820	4,000	0.7750	2.60%
2024-08-07	0.770	0.760	0.770	0.740	0.780	14,500	11,150	0.7690	0.770	0.760	0.770	0.740	0.780	14,500	0.7690	-3.75%
2024-08-06	0.800	0.790	0.800	0.740	0.800	62,000	47,830	0.7715	0.800	0.790	0.800	0.740	0.800	62,000	0.7715	3.90%
2024-08-05	0.770	0.770	0.780	0.730	0.850	70,500	54,455	0.7724	0.770	0.770	0.780	0.730	0.850	70,500	0.7724	-6.10%
2024-08-02	0.820	0.800	0.820	0.800	0.820	28,000	22,800	0.8143	0.820	0.800	0.820	0.800	0.820	28,000	0.8143	-3.53%
2024-08-01	0.850	0.820	0.850	0.800	0.850	19,500	16,035	0.8223	0.850	0.820	0.850	0.800	0.850	19,500	0.8223	0.00%
2024-07-31	0.850	0.830	0.850	0.800	0.850	29,500	24,095	0.8168	0.850	0.830	0.850	0.800	0.850	29,500	0.8168	3.66%
2024-07-30	0.820	0.800	0.820	0.730	0.850	578,500	472,395	0.8166	0.820	0.800	0.820	0.730	0.850	578,500	0.8166	2.50%
2024-07-29	0.800	0.770	0.810	0.800	0.840	44,000	36,335	0.8258	0.800	0.770	0.810	0.800	0.840	44,000	0.8258	-2.44%
2024-07-26	0.820	0.810	0.820	0.810	0.860	31,000	25,550	0.8242	0.820	0.810	0.820	0.810	0.860	31,000	0.8242	-1.20%
2024-07-25	0.830	0.790	0.840	0.790	0.850	128,000	103,755	0.8106	0.830	0.790	0.840	0.790	0.850	128,000	0.8106	0.00%
2024-07-24	0.830	0.750	0.830	0.760	0.840	80,500	63,015	0.7828	0.830	0.750	0.830	0.760	0.840	80,500	0.7828	1.22%
2024-07-23	0.820	0.810	0.820	0.740	0.820	542,000	435,830	0.8041	0.820	0.810	0.820	0.740	0.820	542,000	0.8041	0.00%
2024-07-22	0.820	0.790	0.830	0.800	0.860	12,000	9,940	0.8283	0.820	0.790	0.830	0.800	0.860	12,000	0.8283	-4.65%
2024-07-19	0.860	0.810	0.860	0.850	0.890	3,000	2,620	0.8733	0.860	0.810	0.860	0.850	0.890	3,000	0.8733	0.00%
2024-07-18	0.860	0.850	0.860	0.790	0.900	55,000	45,300	0.8236	0.860	0.850	0.860	0.790	0.900	55,000	0.8236	6.17%
2024-07-17	0.810	0.800	0.850	0.810	0.930	181,500	155,925	0.8591	0.810	0.800	0.850	0.810	0.930	181,500	0.8591	-5.81%
2024-07-16	0.860	0.860	0.890	0.790	0.860	23,000	19,045	0.8280	0.860	0.860	0.890	0.790	0.860	23,000	0.8280	2.38%
2024-07-15	0.840	0.810	0.840	0.820	0.850	95,500	80,770	0.8458	0.840	0.810	0.840	0.820	0.850	95,500	0.8458	-1.18%
2024-07-12	0.850	0.820	0.850	0.830	0.860	106,500	90,230	0.8472	0.850	0.820	0.850	0.830	0.860	106,500	0.8472	4.94%
2024-07-11	0.810	0.800	0.810	0.760	0.850	170,500	132,860	0.7792	0.810	0.800	0.810	0.760	0.850	170,500	0.7792	0.00%
2024-07-10	0.810	0.790	0.820	0.810	0.850	24,000	20,165	0.8402	0.810	0.790	0.820	0.810	0.850	24,000	0.8402	-2.41%
2024-07-09	0.830	0.820	0.830	0.790	0.850	159,000	129,200	0.8126	0.830	0.820	0.830	0.790	0.850	159,000	0.8126	-1.19%
2024-07-08	0.840	0.800	0.850	0.780	0.890	382,500	316,195	0.8267	0.840	0.800	0.850	0.780	0.890	382,500	0.8267	-3.45%
2024-07-05	0.870	0.860	0.870	0.820	0.880	685,000	570,830	0.8333	0.870	0.860	0.870	0.820	0.880	685,000	0.8333	-2.25%
2024-07-04	0.890	0.880	0.890	0.860	0.920	220,000	194,455	0.8839	0.890	0.880	0.890	0.860	0.920	220,000	0.8839	-4.30%
2024-07-03	0.930	0.920	0.930	0.920	0.950	64,500	60,040	0.9309	0.930	0.920	0.930	0.920	0.950	64,500	0.9309	-3.12%
2024-07-02	0.960	0.950	0.960	0.940	0.980	112,500	107,980	0.9598	0.960	0.950	0.960	0.940	0.980	112,500	0.9598	-1.03%
2024-06-28	0.970	0.950	0.970	0.940	0.980	14,500	13,845	0.9548	0.970	0.950	0.970	0.940	0.980	14,500	0.9548	-2.02%
2024-06-27	0.990	0.980	0.990	0.930	0.990	374,000	355,025	0.9493	0.990	0.980	0.990	0.930	0.990	374,000	0.9493	2.06%
2024-06-26	0.970	0.950	0.970	0.950	0.970	58,500	56,655	0.9685	0.970	0.950	0.970	0.950	0.970	58,500	0.9685	0.00%
2024-06-25	0.970	0.970	0.980	0.970	0.980	4,000	3,910	0.9775	0.970	0.970	0.980	0.970	0.980	4,000	0.9775	-1.02%
2024-06-24	0.980	0.960	0.980	0.950	0.980	143,000	136,760	0.9564	0.980	0.960	0.980	0.950	0.980	143,000	0.9564	-2.00%
2024-06-21	1.000	0.980	1.000	0.980	1.000	62,500	62,375	0.9980	1.000	0.980	1.000	0.980	1.000	62,500	0.9980	0.00%
2024-06-20	1.000	0.980	1.010	0.950	1.010	222,000	221,470	0.9976	1.000	0.980	1.010	0.950	1.010	222,000	0.9976	-0.99%
2024-06-19	1.010	1.010	1.020	0.990	1.030	62,000	63,095	1.0177	1.010	1.010	1.020	0.990	1.030	62,000	1.0177	1.00%
2024-06-18	1.000	0.970	1.000	0.970	1.020	175,500	174,735	0.9956	1.000	0.970	1.000	0.970	1.020	175,500	0.9956	-0.99%
2024-06-17	1.010	1.000	1.010	0.940	1.020	241,000	241,555	1.0023	1.010	1.000	1.010	0.940	1.020	241,000	1.0023	1.00%
2024-06-14	1.000	1.000	1.020	1.000	1.040	91,500	91,800	1.0033	1.000	1.000	1.020	1.000	1.040	91,500	1.0033	-2.91%
2024-06-13	1.030	1.030	1.060	1.000	1.060	254,000	260,260	1.0246	1.030	1.030	1.060	1.000	1.060	254,000	1.0246	-3.74%
2024-06-12	1.070	0.990	1.070	0.970	1.090	229,500	227,055	0.9893	1.070	0.990	1.070	0.970	1.090	229,500	0.9893	4.90%
2024-06-11	1.020	1.020	1.050	1.010	1.110	322,000	337,400	1.0478	1.020	1.020	1.050	1.010	1.110	322,000	1.0478	-6.42%
2024-06-07	1.090	1.080	1.100	1.080	1.160	273,000	302,040	1.1064	1.090	1.080	1.100	1.080	1.160	273,000	1.1064	-1.80%
2024-06-06	1.110	1.110	1.150	1.110	1.140	111,500	125,355	1.1243	1.110	1.110	1.150	1.110	1.140	111,500	1.1243	-2.63%
2024-06-05	1.140	1.120	1.150	1.100	1.150	69,000	77,180	1.1186	1.140	1.120	1.150	1.100	1.150	69,000	1.1186	0.00%
2024-06-04	1.140	1.120	1.150	1.110	1.160	30,000	34,355	1.1452	1.140	1.120	1.150	1.110	1.160	30,000	1.1452	-0.87%
2024-06-03	1.150	1.110	1.150	1.100	1.160	103,000	115,720	1.1235	1.150	1.110	1.150	1.100	1.160	103,000	1.1235	-1.71%
2024-05-31	1.170	1.160	1.180	1.070	1.170	117,000	130,510	1.1155	1.170	1.160	1.180	1.070	1.170	117,000	1.1155	2.63%
2024-05-30	1.140	1.100	1.140	1.100	1.150	110,000	123,010	1.1183	1.140	1.100	1.140	1.100	1.150	110,000	1.1183	-1.72%
2024-05-29	1.160	1.100	1.130	1.100	1.160	29,500	33,420	1.1329	1.160	1.100	1.130	1.100	1.160	29,500	1.1329	5.45%
2024-05-28	1.100	1.060	1.100	1.060	1.100	169,500	180,830	1.0668	1.100	1.060	1.100	1.060	1.100	169,500	1.0668	-0.90%
2024-05-27	1.110	1.080	1.110	1.030	1.110	276,500	289,905	1.0485	1.110	1.080	1.110	1.030	1.110	276,500	1.0485	2.78%
2024-05-24	1.080	1.060	1.080	1.040	1.100	85,000	90,760	1.0678	1.080	1.060	1.080	1.040	1.100	85,000	1.0678	-2.70%
2024-05-23	1.110	1.110	1.120	1.100	1.130	243,500	271,540	1.1152	1.110	1.110	1.120	1.100	1.130	243,500	1.1152	-4.31%
2024-05-22	1.160	1.130	1.160	1.110	1.160	247,000	280,080	1.1339	1.160	1.130	1.160	1.110	1.160	247,000	1.1339	0.00%
2024-05-21	1.160	1.130	1.160	1.120	1.190	366,000	422,590	1.1546	1.160	1.130	1.160	1.120	1.190	366,000	1.1546	-3.33%
2024-05-20	1.200	1.190	1.200	1.190	1.250	515,500	626,200	1.2147	1.200	1.190	1.200	1.190	1.250	515,500	1.2147	-2.44%
2024-05-17	1.230	1.150	1.230	1.140	1.230	594,500	696,965	1.1724	1.230	1.150	1.230	1.140	1.230	594,500	1.1724	4.24%
2024-05-16	1.180	1.160	1.180	1.130	1.180	245,000	283,870	1.1587	1.180	1.160	1.180	1.130	1.180	245,000	1.1587	0.00%
2024-05-14	1.180	1.170	1.180	1.150	1.190	469,500	546,685	1.1644	1.180	1.170	1.180	1.150	1.190	469,500	1.1644	-0.84%
2024-05-13	1.190	1.180	1.190	1.150	1.190	163,500	192,350	1.1765	1.190	1.180	1.190	1.150	1.190	163,500	1.1765	-1.65%
2024-05-10	1.210	1.180	1.210	1.170	1.210	205,000	242,785	1.1843	1.210	1.180	1.210	1.170	1.210	205,000	1.1843	3.42%
2024-05-09	1.170	1.160	1.170	1.170	1.250	355,500	423,020	1.1899	1.170	1.160	1.170	1.170	1.250	355,500	1.1899	-4.10%
2024-05-08	1.220	1.210	1.230	1.200	1.240	244,500	295,205	1.2074	1.220	1.210	1.230	1.200	1.240	244,500	1.2074	-2.40%
2024-05-07	1.250	1.210	1.250	1.210	1.270	211,000	262,880	1.2459	1.250	1.210	1.250	1.210	1.270	211,000	1.2459	0.00%
2024-05-06	1.250	1.220	1.270	1.200	1.280	129,500	160,030	1.2358	1.250	1.220	1.270	1.200	1.280	129,500	1.2358	-1.57%
2024-05-03	1.270	1.250	1.270	1.170	1.280	431,500	539,275	1.2498	1.270	1.250	1.270	1.170	1.280	431,500	1.2498	5.83%
2024-05-02	1.200	1.170	1.210	1.110	1.210	212,000	246,030	1.1605	1.200	1.170	1.210	1.110	1.210	212,000	1.1605	4.35%
2024-04-30	1.150	1.100	1.150	1.110	1.210	173,000	199,215	1.1515	1.150	1.100	1.150	1.110	1.210	173,000	1.1515	-3.36%
2024-04-29	1.190	1.180	1.210	1.130	1.200	273,000	321,780	1.1787	1.190	1.180	1.210	1.130	1.200	273,000	1.1787	2.59%
2024-04-26	1.160	1.160	1.170	1.100	1.200	222,500	251,485	1.1303	1.160	1.160	1.170	1.100	1.200	222,500	1.1303	3.57%
2024-04-25	1.120	1.120	1.140	1.100	1.190	83,500	94,810	1.1354	1.120	1.120	1.140	1.100	1.190	83,500	1.1354	-0.88%
2024-04-24	1.130	1.120	1.140	1.070	1.130	171,000	189,650	1.1091	1.130	1.120	1.140	1.070	1.130	171,000	1.1091	2.73%
2024-04-23	1.100	1.090	1.110	1.030	1.100	65,500	70,920	1.0827	1.100	1.090	1.110	1.030	1.100	65,500	1.0827	2.80%
2024-04-22	1.070	1.060	1.080	1.000	1.100	171,000	179,595	1.0503	1.070	1.060	1.080	1.000	1.100	171,000	1.0503	1.90%
2024-04-19	1.050	1.050	1.100	0.910	1.070	1,030,000	1,006,495	0.9772	1.050	1.050	1.100	0.910	1.070	1,030,000	0.9772	-2.78%
2024-04-18	1.080	1.070	1.080	1.030	1.140	165,000	178,875	1.0841	1.080	1.070	1.080	1.030	1.140	165,000	1.0841	-1.82%
2024-04-17	1.100	1.090	1.100	1.030	1.180	131,000	142,695	1.0893	1.100	1.090	1.100	1.030	1.180	131,000	1.0893	0.00%
2024-04-16	1.100	1.070	1.120	1.030	1.140	179,500	191,555	1.0672	1.100	1.070	1.120	1.030	1.140	179,500	1.0672	0.00%
2024-04-15	1.100	1.100	1.130	1.100	1.220	197,000	228,690	1.1609	1.100	1.100	1.130	1.100	1.220	197,000	1.1609	-8.33%
2024-04-12	1.200	1.190	1.200	1.120	1.200	96,000	110,950	1.1557	1.200	1.190	1.200	1.120	1.200	96,000	1.1557	0.84%
2024-04-11	1.190	1.140	1.190	1.100	1.220	158,000	181,125	1.1464	1.190	1.140	1.190	1.100	1.220	158,000	1.1464	4.39%
2024-04-10	1.140	1.140	1.150	1.110	1.260	206,500	236,755	1.1465	1.140	1.140	1.150	1.110	1.260	206,500	1.1465	-3.39%
2024-04-09	1.180	1.150	1.180	1.150	1.220	180,500	215,795	1.1955	1.180	1.150	1.180	1.150	1.220	180,500	1.1955	0.85%
2024-04-08	1.170	1.150	1.200	1.080	1.180	152,000	175,550	1.1549	1.170	1.150	1.200	1.080	1.180	152,000	1.1549	1.74%
2024-04-05	1.150	1.140	1.150	1.050	1.240	246,500	279,065	1.1321	1.150	1.140	1.150	1.050	1.240	246,500	1.1321	1.77%
2024-04-03	1.130	1.120	1.130	1.070	1.250	543,500	612,580	1.1271	1.130	1.120	1.130	1.070	1.250	543,500	1.1271	-4.24%
2024-04-02	1.180	1.170	1.180	1.130	1.180	321,500	377,100	1.1729	1.180	1.170	1.180	1.130	1.180	321,500	1.1729	2.61%
2024-03-28	1.150	1.140	1.150	1.030	1.160	172,500	189,775	1.1001	1.150	1.140	1.150	1.030	1.160	172,500	1.1001	9.52%
2024-03-27	1.050	1.050	1.060	1.010	1.100	228,500	242,245	1.0602	1.050	1.050	1.060	1.010	1.100	228,500	1.0602	-2.78%
2024-03-26	1.080	1.070	1.080	1.050	1.120	64,000	69,705	1.0891	1.080	1.070	1.080	1.050	1.120	64,000	1.0891	1.89%
2024-03-25	1.060	1.060	1.080	1.050	1.100	193,500	205,155	1.0602	1.060	1.060	1.080	1.050	1.100	193,500	1.0602	-4.50%
2024-03-22	1.110	1.100	1.110	1.050	1.120	252,500	273,320	1.0825	1.110	1.100	1.110	1.050	1.120	252,500	1.0825	-3.48%
2024-03-21	1.150	1.150	1.160	1.080	1.200	490,000	555,330	1.1333	1.150	1.150	1.160	1.080	1.200	490,000	1.1333	-0.86%
2024-03-20	1.160	1.110	1.160	1.050	1.470	1,016,000	1,152,500	1.1344	1.160	1.110	1.160	1.050	1.470	1,016,000	1.1344	-14.07%
2024-03-19	1.350	1.330	1.350	1.220	1.380	512,000	673,220	1.3149	1.350	1.330	1.350	1.220	1.380	512,000	1.3149	3.05%
2024-03-18	1.310	1.300	1.320	1.310	1.470	165,800	225,574	1.3605	1.310	1.300	1.320	1.310	1.470	165,800	1.3605	-5.76%
2024-03-15	1.390	1.390	1.400	1.330	1.460	273,500	375,230	1.3720	1.390	1.390	1.400	1.330	1.460	273,500	1.3720	-5.44%
2024-03-14	1.470	1.460	1.470	1.390	1.490	199,500	291,380	1.4606	1.470	1.460	1.470	1.390	1.490	199,500	1.4606	-1.34%
2024-03-13	1.490	1.480	1.490	1.430	1.520	503,000	747,115	1.4853	1.490	1.480	1.490	1.430	1.520	503,000	1.4853	2.05%
2024-03-12	1.460	1.450	1.460	1.400	1.500	423,000	609,980	1.4420	1.460	1.450	1.460	1.400	1.500	423,000	1.4420	8.96%
2024-03-11	1.340	1.340	1.380	1.290	1.490	1,588,500	2,262,910	1.4246	1.340	1.340	1.380	1.290	1.490	1,588,500	1.4246	0.75%
2024-03-08	1.330	1.330	1.360	1.260	1.360	188,000	247,110	1.3144	1.330	1.330	1.360	1.260	1.360	188,000	1.3144	2.31%
2024-03-07	1.300	1.300	1.310	1.310	1.590	216,500	294,225	1.3590	1.300	1.300	1.310	1.310	1.590	216,500	1.3590	-4.41%
2024-03-06	1.360	1.360	1.440	1.300	1.410	623,000	851,105	1.3661	1.360	1.360	1.440	1.300	1.410	623,000	1.3661	0.74%
2024-03-05	1.350	1.340	1.390	1.290	1.400	1,186,500	1,583,990	1.3350	1.350	1.340	1.390	1.290	1.400	1,186,500	1.3350	-2.17%
2024-03-04	1.380	1.380	1.410	1.370	1.760	2,545,000	3,808,390	1.4964	1.380	1.380	1.410	1.370	1.760	2,545,000	1.4964	-23.33%
2024-03-01	1.800	1.790	1.800	1.710	1.950	3,165,000	5,683,250	1.7957	1.800	1.790	1.800	1.710	1.950	3,165,000	1.7957	2.86%
2024-02-29	1.750	1.750	1.800	1.730	1.820	1,802,000	3,199,085	1.7753	1.750	1.750	1.800	1.730	1.820	1,802,000	1.7753	0.00%
2024-02-28	1.750	1.750	1.760	1.750	2.020	2,274,500	4,207,370	1.8498	1.750	1.750	1.760	1.750	2.020	2,274,500	1.8498	-11.17%
2024-02-27	1.970	1.970	2.010	1.900	2.020	354,000	701,720	1.9823	1.970	1.970	2.010	1.900	2.020	354,000	1.9823	-1.50%
2024-02-26	2.000	1.960	2.000	1.930	2.100	689,000	1,370,570	1.9892	2.000	1.960	2.000	1.930	2.100	689,000	1.9892	0.00%
2024-02-23	2.000	1.990	2.000	1.950	2.020	338,000	672,005	1.9882	2.000	1.990	2.000	1.950	2.020	338,000	1.9882	1.01%
2024-02-22	1.980	1.960	1.980	1.830	1.990	770,000	1,485,130	1.9287	1.980	1.960	1.980	1.830	1.990	770,000	1.9287	5.32%
2024-02-21	1.880	1.850	1.880	1.810	1.910	764,500	1,424,780	1.8637	1.880	1.850	1.880	1.810	1.910	764,500	1.8637	3.87%
2024-02-20	1.810	1.790	1.810	1.750	1.840	176,500	316,815	1.7950	1.810	1.790	1.810	1.750	1.840	176,500	1.7950	0.00%
2024-02-19	1.810	1.800	1.810	1.750	1.830	484,500	862,970	1.7812	1.810	1.800	1.810	1.750	1.830	484,500	1.7812	1.69%
2024-02-16	1.780	1.780	1.810	1.720	1.830	358,500	640,405	1.7863	1.780	1.780	1.810	1.720	1.830	358,500	1.7863	1.71%
2024-02-15	1.750	1.740	1.750	1.630	2.050	384,500	659,300	1.7147	1.750	1.740	1.750	1.630	2.050	384,500	1.7147	-10.26%
2024-02-14	1.950	1.820	1.980	1.740	2.050	107,500	197,700	1.8391	1.950	1.820	1.980	1.740	2.050	107,500	1.8391	7.73%
2024-02-09	1.810	1.780	1.880	1.790	1.880	29,000	52,715	1.8178	1.810	1.780	1.880	1.790	1.880	29,000	1.8178	0.56%
2024-02-08	1.800	1.790	1.800	1.750	1.840	655,000	1,163,255	1.7760	1.800	1.790	1.800	1.750	1.840	655,000	1.7760	2.86%
2024-02-07	1.750	1.730	1.750	1.720	1.850	751,500	1,323,825	1.7616	1.750	1.730	1.750	1.720	1.850	751,500	1.7616	0.00%
2024-02-06	1.750	1.740	1.750	1.520	1.840	1,317,000	2,255,430	1.7126	1.750	1.740	1.750	1.520	1.840	1,317,000	1.7126	6.06%
2024-02-05	1.650	1.640	1.650	1.630	1.770	957,500	1,599,155	1.6701	1.650	1.640	1.650	1.630	1.770	957,500	1.6701	-4.07%
2024-02-02	1.720	1.720	1.760	1.690	1.840	619,000	1,091,635	1.7635	1.720	1.720	1.760	1.690	1.840	619,000	1.7635	-2.82%
2024-02-01	1.770	1.760	1.770	1.740	1.860	759,500	1,355,130	1.7842	1.770	1.760	1.770	1.740	1.860	759,500	1.7842	-0.56%
2024-01-31	1.780	1.780	1.790	1.770	2.040	1,327,000	2,400,025	1.8086	1.780	1.780	1.790	1.770	2.040	1,327,000	1.8086	-8.25%
2024-01-30	1.940	1.930	1.940	1.870	1.970	628,500	1,201,645	1.9119	1.940	1.930	1.940	1.870	1.970	628,500	1.9119	-1.02%
2024-01-29	1.960	1.960	1.970	1.930	2.030	547,500	1,077,565	1.9682	1.960	1.960	1.970	1.930	2.030	547,500	1.9682	-0.51%
2024-01-26	1.970	1.960	1.970	1.920	2.050	675,000	1,324,365	1.9620	1.970	1.960	1.970	1.920	2.050	675,000	1.9620	-1.99%
2024-01-25	2.010	2.000	2.010	1.910	2.010	1,043,500	2,044,455	1.9592	2.010	2.000	2.010	1.910	2.010	1,043,500	1.9592	2.03%
2024-01-24	1.970	1.960	1.970	1.880	1.970	726,000	1,405,655	1.9362	1.970	1.960	1.970	1.880	1.970	726,000	1.9362	2.60%
2024-01-23	1.920	1.920	1.930	1.880	2.080	2,859,500	5,614,735	1.9635	1.920	1.920	1.930	1.880	2.080	2,859,500	1.9635	-1.03%
2024-01-22	1.940	1.930	1.940	1.800	2.090	1,976,000	3,767,925	1.9068	1.940	1.930	1.940	1.800	2.090	1,976,000	1.9068	-4.43%
2024-01-19	2.030	2.020	2.030	1.930	2.090	977,000	1,955,840	2.0019	2.030	2.020	2.030	1.930	2.090	977,000	2.0019	-2.40%
2024-01-18	2.080	2.070	2.080	1.920	2.140	1,199,000	2,404,665	2.0056	2.080	2.070	2.080	1.920	2.140	1,199,000	2.0056	5.58%
2024-01-17	1.970	1.950	1.970	1.940	2.120	818,000	1,623,495	1.9847	1.970	1.950	1.970	1.940	2.120	818,000	1.9847	-2.48%
2024-01-16	2.020	2.010	2.020	2.020	2.120	276,500	566,805	2.0499	2.020	2.010	2.020	2.020	2.120	276,500	2.0499	-2.88%
2024-01-15	2.080	2.070	2.080	2.070	2.150	416,500	874,410	2.0994	2.080	2.070	2.080	2.070	2.150	416,500	2.0994	-2.35%
2024-01-12	2.130	2.130	2.140	2.100	2.220	577,500	1,243,395	2.1531	2.130	2.130	2.140	2.100	2.220	577,500	2.1531	-3.62%
2024-01-11	2.210	2.200	2.210	2.170	2.250	348,000	773,150	2.2217	2.210	2.200	2.210	2.170	2.250	348,000	2.2217	0.00%
2024-01-10	2.210	2.200	2.210	2.160	2.260	616,500	1,358,905	2.2042	2.210	2.200	2.210	2.160	2.260	616,500	2.2042	-1.34%
2024-01-09	2.240	2.230	2.240	2.220	2.290	459,000	1,036,880	2.2590	2.240	2.230	2.240	2.220	2.290	459,000	2.2590	0.00%
2024-01-08	2.240	2.220	2.240	2.170	2.310	1,447,500	3,193,225	2.2060	2.240	2.220	2.240	2.170	2.310	1,447,500	2.2060	-2.61%
2024-01-05	2.300	2.300	2.320	2.270	2.430	1,134,000	2,631,280	2.3204	2.300	2.300	2.320	2.270	2.430	1,134,000	2.3204	-3.77%
2024-01-04	2.390	2.390	2.420	2.360	2.430	498,500	1,194,455	2.3961	2.390	2.390	2.420	2.360	2.430	498,500	2.3961	-1.24%
2024-01-03	2.420	2.420	2.430	2.380	2.620	396,000	960,205	2.4248	2.420	2.420	2.430	2.380	2.620	396,000	2.4248	-2.42%
2024-01-02	2.480	2.480	2.490	2.440	2.650	193,000	482,785	2.5015	2.480	2.480	2.490	2.440	2.650	193,000	2.5015	-1.98%
2023-12-29	2.530	2.530	2.580	2.500	2.590	712,000	1,812,580	2.5458	2.530	2.530	2.580	2.500	2.590	712,000	2.5458	-1.17%
2023-12-28	2.560	2.550	2.560	2.410	2.580	1,722,000	4,297,740	2.4958	2.560	2.550	2.560	2.410	2.580	1,722,000	2.4958	7.11%
2023-12-27	2.390	2.380	2.390	2.320	2.440	526,000	1,246,255	2.3693	2.390	2.380	2.390	2.320	2.440	526,000	2.3693	0.42%
2023-12-22	2.380	2.380	2.390	2.330	2.460	843,500	2,002,270	2.3738	2.380	2.380	2.390	2.330	2.460	843,500	2.3738	-3.64%
2023-12-21	2.470	2.460	2.470	2.410	2.500	276,500	681,885	2.4661	2.470	2.460	2.470	2.410	2.500	276,500	2.4661	0.41%
2023-12-20	2.460	2.450	2.460	2.450	2.520	553,500	1,373,980	2.4823	2.460	2.450	2.460	2.450	2.520	553,500	2.4823	0.00%
2023-12-19	2.460	2.450	2.460	2.420	2.540	876,500	2,158,510	2.4626	2.460	2.450	2.460	2.420	2.540	876,500	2.4626	-3.53%
2023-12-18	2.550	2.550	2.570	2.540	2.660	478,000	1,236,630	2.5871	2.550	2.550	2.570	2.540	2.660	478,000	2.5871	-2.67%
2023-12-15	2.620	2.620	2.670	2.530	2.730	499,500	1,331,885	2.6664	2.620	2.620	2.670	2.530	2.730	499,500	2.6664	0.77%
2023-12-14	2.600	2.590	2.610	2.580	2.660	369,000	970,735	2.6307	2.600	2.590	2.610	2.580	2.660	369,000	2.6307	0.39%
2023-12-13	2.590	2.590	2.600	2.570	2.680	527,500	1,368,750	2.5948	2.590	2.590	2.600	2.570	2.680	527,500	2.5948	-3.36%
2023-12-12	2.680	2.670	2.680	2.630	2.690	256,000	683,590	2.6703	2.680	2.670	2.680	2.630	2.690	256,000	2.6703	1.13%
2023-12-11	2.650	2.640	2.660	2.590	2.670	389,500	1,023,385	2.6274	2.650	2.640	2.660	2.590	2.670	389,500	2.6274	-0.75%
2023-12-08	2.670	2.670	2.690	2.670	2.770	382,500	1,031,495	2.6967	2.670	2.670	2.690	2.670	2.770	382,500	2.6967	-1.84%
2023-12-07	2.720	2.720	2.740	2.710	2.950	1,309,000	3,672,465	2.8056	2.720	2.720	2.740	2.710	2.950	1,309,000	2.8056	-0.73%
2023-12-06	2.740	2.730	2.750	2.700	2.810	363,000	999,310	2.7529	2.740	2.730	2.750	2.700	2.810	363,000	2.7529	0.74%
2023-12-05	2.720	2.720	2.740	2.670	2.800	594,000	1,615,075	2.7190	2.720	2.720	2.740	2.670	2.800	594,000	2.7190	-1.09%
2023-12-04	2.750	2.750	2.790	2.740	2.920	1,054,000	2,949,465	2.7984	2.750	2.750	2.790	2.740	2.920	1,054,000	2.7984	-3.85%
2023-12-01	2.860	2.850	2.860	2.820	2.930	569,000	1,629,815	2.8643	2.860	2.850	2.860	2.820	2.930	569,000	2.8643	-2.05%
2023-11-30	2.920	2.910	2.920	2.910	2.990	364,000	1,072,420	2.9462	2.920	2.910	2.920	2.910	2.990	364,000	2.9462	-1.02%
2023-11-29	2.950	2.940	2.950	2.920	3.040	884,500	2,638,405	2.9829	2.950	2.940	2.950	2.920	3.040	884,500	2.9829	-0.34%
2023-11-28	2.960	2.960	2.980	2.940	3.040	798,000	2,386,835	2.9910	2.960	2.960	2.980	2.940	3.040	798,000	2.9910	-3.27%
2023-11-27	3.060	3.050	3.060	3.000	3.130	576,500	1,759,615	3.0522	3.060	3.050	3.060	3.000	3.130	576,500	3.0522	-2.24%
2023-11-24	3.130	3.130	3.160	3.100	3.200	683,500	2,160,515	3.1610	3.130	3.130	3.160	3.100	3.200	683,500	3.1610	-0.32%
2023-11-23	3.140	3.140	3.150	3.040	3.160	582,000	1,812,705	3.1146	3.140	3.140	3.150	3.040	3.160	582,000	3.1146	1.62%
2023-11-22	3.090	3.090	3.100	3.080	3.150	579,000	1,800,955	3.1105	3.090	3.090	3.100	3.080	3.150	579,000	3.1105	-2.83%
2023-11-21	3.180	3.170	3.190	3.100	3.240	1,035,000	3,276,093	3.1653	3.180	3.170	3.190	3.100	3.240	1,035,000	3.1653	3.25%
2023-11-20	3.080	3.070	3.090	3.020	3.120	712,500	2,194,285	3.0797	3.080	3.070	3.090	3.020	3.120	712,500	3.0797	1.65%
2023-11-17	3.030	2.970	3.030	2.930	3.070	660,500	1,963,380	2.9726	3.030	2.970	3.030	2.930	3.070	660,500	2.9726	-0.33%
2023-11-16	3.040	3.040	3.050	3.020	3.150	342,500	1,046,735	3.0562	3.040	3.040	3.050	3.020	3.150	342,500	3.0562	-2.88%
2023-11-15	3.130	3.130	3.160	3.080	3.190	601,500	1,880,975	3.1271	3.130	3.130	3.160	3.080	3.190	601,500	3.1271	2.96%
2023-11-14	3.040	3.040	3.070	2.980	3.100	1,199,500	3,622,630	3.0201	3.040	3.040	3.070	2.980	3.100	1,199,500	3.0201	-0.65%
2023-11-13	3.060	3.020	3.060	2.930	3.060	860,000	2,570,875	2.9894	3.060	3.020	3.060	2.930	3.060	860,000	2.9894	4.44%
2023-11-10	2.930	2.930	2.940	2.910	3.050	811,500	2,401,885	2.9598	2.930	2.930	2.940	2.910	3.050	811,500	2.9598	-4.25%
2023-11-09	3.060	3.060	3.070	3.060	3.230	824,500	2,574,542	3.1225	3.060	3.060	3.070	3.060	3.230	824,500	3.1225	-5.26%
2023-11-08	3.230	3.210	3.230	3.150	3.270	899,000	2,886,395	3.2107	3.230	3.210	3.230	3.150	3.270	899,000	3.2107	0.94%
2023-11-07	3.200	3.200	3.210	3.170	3.400	1,499,000	4,888,610	3.2612	3.200	3.200	3.210	3.170	3.400	1,499,000	3.2612	-3.61%
2023-11-06	3.320	3.320	3.390	3.250	3.410	1,428,000	4,764,075	3.3362	3.320	3.320	3.390	3.250	3.410	1,428,000	3.3362	2.79%
2023-11-03	3.230	3.220	3.230	3.110	3.230	1,319,500	4,191,420	3.1765	3.230	3.220	3.230	3.110	3.230	1,319,500	3.1765	4.19%
2023-11-02	3.100	3.100	3.130	3.060	3.200	1,738,000	5,415,020	3.1157	3.100	3.100	3.130	3.060	3.200	1,738,000	3.1157	-1.27%
2023-11-01	3.140	3.140	3.150	3.120	3.330	1,374,000	4,416,280	3.2142	3.140	3.140	3.150	3.120	3.330	1,374,000	3.2142	-5.71%
2023-10-31	3.330	3.320	3.330	3.280	3.580	2,959,000	10,062,635	3.4007	3.330	3.320	3.330	3.280	3.580	2,959,000	3.4007	-2.35%
2023-10-30	3.410	3.400	3.410	3.250	3.540	3,571,000	12,155,865	3.4041	3.410	3.400	3.410	3.250	3.540	3,571,000	3.4041	3.33%
2023-10-27	3.300	3.290	3.300	2.860	3.610	7,606,000	24,786,325	3.2588	3.300	3.290	3.300	2.860	3.610	7,606,000	3.2588	4.10%
2023-10-26	3.170	3.170	3.200	3.120	3.600	15,945,500	53,129,425	3.3319	3.170	3.170	3.200	3.120	3.600	15,945,500	3.3319	12.81%
2023-10-25	2.810	2.810	2.820	2.770	2.930	1,003,500	2,854,615	2.8447	2.810	2.810	2.820	2.770	2.930	1,003,500	2.8447	1.81%
2023-10-24	2.760	2.760	2.790	2.750	2.860	816,500	2,289,000	2.8034	2.760	2.760	2.790	2.750	2.860	816,500	2.8034	-1.08%
2023-10-20	2.790	2.780	2.790	2.700	2.870	1,003,000	2,776,910	2.7686	2.790	2.780	2.790	2.700	2.870	1,003,000	2.7686	-2.11%
2023-10-19	2.850	2.810	2.850	2.800	2.980	1,148,500	3,307,260	2.8796	2.850	2.810	2.850	2.800	2.980	1,148,500	2.8796	-5.63%
2023-10-18	3.020	3.010	3.020	2.990	3.070	655,150	1,978,844	3.0204	3.020	3.010	3.020	2.990	3.070	655,150	3.0204	-2.58%
2023-10-17	3.100	3.100	3.130	3.100	3.260	884,500	2,793,275	3.1580	3.100	3.100	3.130	3.100	3.260	884,500	3.1580	-3.43%
2023-10-16	3.210	3.150	3.220	3.130	3.490	849,000	2,723,765	3.2082	3.210	3.150	3.220	3.130	3.490	849,000	3.2082	-5.59%
2023-10-13	3.400	3.400	3.410	3.220	3.510	291,000	1,001,670	3.4422	3.400	3.400	3.410	3.220	3.510	291,000	3.4422	-3.41%
2023-10-12	3.520	3.520	3.530	3.440	3.560	738,000	2,581,740	3.4983	3.520	3.520	3.530	3.440	3.560	738,000	3.4983	1.44%
2023-10-11	3.470	3.460	3.470	3.280	3.520	2,075,000	7,075,930	3.4101	3.470	3.460	3.470	3.280	3.520	2,075,000	3.4101	0.29%
2023-10-10	3.460	3.460	3.480	3.420	3.770	901,500	3,159,755	3.5050	3.460	3.460	3.480	3.420	3.770	901,500	3.5050	-3.08%
2023-10-09	3.570	3.550	3.570	3.530	3.700	177,500	634,710	3.5758	3.570	3.550	3.570	3.530	3.700	177,500	3.5758	-2.46%
2023-10-06	3.660	3.620	3.670	3.530	3.740	73,000	264,530	3.6237	3.660	3.620	3.670	3.530	3.740	73,000	3.6237	-2.14%
2023-10-05	3.740	3.740	-	3.470	3.740	96,500	342,720	3.5515	3.740	3.740	-	3.470	3.740	96,500	3.5515	5.95%
2023-10-04	3.530	3.530	3.580	3.530	3.760	94,500	339,530	3.5929	3.530	3.530	3.580	3.530	3.760	94,500	3.5929	-5.87%
2023-10-03	3.750	3.700	3.750	3.700	4.050	55,000	208,835	3.7970	3.750	3.700	3.750	3.700	4.050	55,000	3.7970	-6.25%
2023-09-29	4.000	4.000	4.140	3.640	4.140	479,000	1,845,925	3.8537	4.000	4.000	4.140	3.640	4.140	479,000	3.8537	11.11%
2023-09-28	3.600	3.590	3.600	3.450	3.710	1,220,000	4,331,400	3.5503	3.600	3.590	3.600	3.450	3.710	1,220,000	3.5503	-2.96%
2023-09-27	3.710	3.700	3.710	3.680	3.880	776,500	2,907,940	3.7449	3.710	3.700	3.710	3.680	3.880	776,500	3.7449	-2.62%
2023-09-26	3.810	3.760	3.830	3.730	3.950	690,000	2,636,870	3.8216	3.810	3.760	3.830	3.730	3.950	690,000	3.8216	-4.27%
2023-09-25	3.980	3.930	3.980	3.930	4.010	104,500	413,760	3.9594	3.980	3.930	3.980	3.930	4.010	104,500	3.9594	-1.49%
2023-09-22	4.040	4.040	4.050	3.910	4.090	357,000	1,426,840	3.9968	4.040	4.040	4.050	3.910	4.090	357,000	3.9968	0.75%
2023-09-21	4.010	4.010	4.030	3.970	4.150	437,000	1,756,430	4.0193	4.010	4.010	4.030	3.970	4.150	437,000	4.0193	-3.61%
2023-09-20	4.160	4.140	4.160	4.020	4.160	194,000	791,070	4.0777	4.160	4.140	4.160	4.020	4.160	194,000	4.0777	0.73%
2023-09-19	4.130	4.120	4.130	4.010	4.200	588,500	2,407,740	4.0913	4.130	4.120	4.130	4.010	4.200	588,500	4.0913	0.00%
2023-09-18	4.130	4.130	4.170	4.130	4.280	471,000	1,977,720	4.1990	4.130	4.130	4.170	4.130	4.280	471,000	4.1990	-2.59%
2023-09-15	4.240	4.230	4.240	4.180	4.380	607,500	2,574,705	4.2382	4.240	4.230	4.240	4.180	4.380	607,500	4.2382	-0.93%
2023-09-14	4.280	4.250	4.280	4.230	4.370	470,500	2,018,095	4.2893	4.280	4.250	4.280	4.230	4.370	470,500	4.2893	-1.83%
2023-09-13	4.360	4.280	4.360	4.260	4.550	630,000	2,766,095	4.3906	4.360	4.280	4.360	4.260	4.550	630,000	4.3906	-2.90%
2023-09-12	4.490	4.450	4.490	4.360	4.780	568,000	2,518,705	4.4343	4.490	4.450	4.490	4.360	4.780	568,000	4.4343	0.45%
2023-09-11	4.470	4.460	4.470	4.390	4.600	462,500	2,060,365	4.4548	4.470	4.460	4.470	4.390	4.600	462,500	4.4548	1.59%
2023-09-07	4.400	4.390	4.430	4.330	4.480	227,000	1,001,495	4.4119	4.400	4.390	4.430	4.330	4.480	227,000	4.4119	-2.87%
2023-09-06	4.530	4.530	4.540	4.300	4.570	575,500	2,545,275	4.4227	4.530	4.530	4.540	4.300	4.570	575,500	4.4227	0.22%
2023-09-05	4.520	4.520	4.540	4.450	4.600	156,000	703,080	4.5069	4.520	4.520	4.540	4.450	4.600	156,000	4.5069	-0.88%
2023-09-04	4.560	4.560	4.580	4.390	4.580	317,000	1,434,665	4.5258	4.560	4.560	4.580	4.390	4.580	317,000	4.5258	1.79%
2023-08-31	4.480	4.480	4.530	4.480	4.600	237,000	1,070,880	4.5185	4.480	4.480	4.530	4.480	4.600	237,000	4.5185	-2.18%
2023-08-30	4.580	4.580	4.600	4.560	4.720	232,000	1,072,775	4.6240	4.580	4.580	4.600	4.560	4.720	232,000	4.6240	-1.08%
2023-08-29	4.630	4.630	4.660	4.410	4.670	499,000	2,263,025	4.5351	4.630	4.630	4.660	4.410	4.670	499,000	4.5351	3.35%
2023-08-28	4.480	4.450	4.480	4.420	4.690	492,500	2,217,455	4.5024	4.480	4.450	4.480	4.420	4.690	492,500	4.5024	0.67%
2023-08-25	4.450	4.440	4.460	4.330	4.510	463,500	2,077,510	4.4822	4.450	4.440	4.460	4.330	4.510	463,500	4.4822	0.68%
2023-08-24	4.420	4.360	4.440	4.270	4.470	704,108	3,049,868	4.3315	4.420	4.360	4.440	4.270	4.470	704,108	4.3315	3.76%
2023-08-23	4.260	4.250	4.260	4.210	4.490	325,000	1,390,961	4.2799	4.260	4.250	4.260	4.210	4.490	325,000	4.2799	-1.62%
2023-08-22	4.330	4.330	4.500	4.260	4.470	541,000	2,361,775	4.3656	4.330	4.330	4.500	4.260	4.470	541,000	4.3656	-1.37%
2023-08-21	4.390	4.350	4.390	4.360	4.730	284,500	1,261,610	4.4345	4.390	4.350	4.390	4.360	4.730	284,500	4.4345	-3.30%
2023-08-18	4.540	4.500	4.540	4.500	4.780	377,000	1,735,475	4.6034	4.540	4.500	4.540	4.500	4.780	377,000	4.6034	-5.02%
2023-08-17	4.780	4.780	4.790	4.650	4.810	161,500	766,925	4.7488	4.780	4.780	4.790	4.650	4.810	161,500	4.7488	1.49%
2023-08-16	4.710	4.700	4.710	4.610	4.830	436,500	2,038,455	4.6700	4.710	4.700	4.710	4.610	4.830	436,500	4.6700	-2.48%
2023-08-15	4.830	4.810	4.840	4.700	4.850	315,500	1,511,740	4.7916	4.830	4.810	4.840	4.700	4.850	315,500	4.7916	0.62%
2023-08-14	4.800	4.790	4.800	4.650	5.050	350,000	1,664,185	4.7548	4.800	4.790	4.800	4.650	5.050	350,000	4.7548	-1.03%
2023-08-11	4.850	4.840	4.850	4.800	5.020	656,000	3,188,150	4.8600	4.850	4.840	4.850	4.800	5.020	656,000	4.8600	-3.00%
2023-08-10	5.000	4.990	5.000	4.950	5.190	1,067,000	5,336,125	5.0011	5.000	4.990	5.000	4.950	5.190	1,067,000	5.0011	-2.34%
2023-08-09	5.120	5.120	5.130	5.070	5.220	1,067,297	5,483,040	5.1373	5.120	5.120	5.130	5.070	5.220	1,067,297	5.1373	-0.19%
2023-08-08	5.130	5.080	5.130	5.070	5.260	694,000	3,564,485	5.1361	5.130	5.080	5.130	5.070	5.260	694,000	5.1361	-1.35%
2023-08-07	5.200	5.190	5.200	5.190	5.890	3,727,628	19,935,619	5.3481	5.200	5.190	5.200	5.190	5.890	3,727,628	5.3481	-16.80%
2023-08-04	6.250	6.250	6.320	6.240	6.370	636,728	4,017,824	6.3101	6.250	6.250	6.320	6.240	6.370	636,728	6.3101	-0.48%
2023-08-03	6.280	6.210	6.280	6.100	6.290	316,500	1,952,390	6.1687	6.280	6.210	6.280	6.100	6.290	316,500	6.1687	1.45%
2023-08-02	6.190	6.190	6.200	6.110	6.410	712,000	4,419,330	6.2069	6.190	6.190	6.200	6.110	6.410	712,000	6.2069	-1.90%
2023-08-01	6.310	6.310	6.340	6.310	6.610	569,000	3,706,220	6.5136	6.310	6.310	6.340	6.310	6.610	569,000	6.5136	-3.96%
2023-07-31	6.570	6.570	6.580	6.540	6.850	1,076,500	7,168,140	6.6587	6.570	6.570	6.580	6.540	6.850	1,076,500	6.6587	-1.94%
2023-07-28	6.700	6.700	6.740	6.430	6.850	883,000	5,872,630	6.6508	6.700	6.700	6.740	6.430	6.850	883,000	6.6508	2.45%
2023-07-27	6.540	6.540	6.550	6.520	6.750	225,500	1,487,160	6.5949	6.540	6.540	6.550	6.520	6.750	225,500	6.5949	-1.51%
2023-07-26	6.640	6.640	6.650	6.310	6.640	236,500	1,544,350	6.5300	6.640	6.640	6.650	6.310	6.640	236,500	6.5300	3.75%
2023-07-25	6.400	6.380	6.410	6.310	6.480	393,000	2,509,560	6.3856	6.400	6.380	6.410	6.310	6.480	393,000	6.3856	1.91%
2023-07-24	6.280	6.270	6.290	6.180	6.380	363,000	2,269,185	6.2512	6.280	6.270	6.290	6.180	6.380	363,000	6.2512	-1.41%
2023-07-21	6.370	6.360	6.370	6.300	6.450	129,000	819,015	6.3490	6.370	6.360	6.370	6.300	6.450	129,000	6.3490	0.00%
2023-07-20	6.370	6.360	6.380	6.250	6.530	379,500	2,409,661	6.3496	6.370	6.360	6.380	6.250	6.530	379,500	6.3496	0.47%
2023-07-19	6.340	6.340	6.350	6.300	6.540	260,282	1,659,114	6.3743	6.340	6.340	6.350	6.300	6.540	260,282	6.3743	-2.46%
2023-07-18	6.500	6.500	6.550	6.500	6.820	295,500	1,950,970	6.6023	6.500	6.500	6.550	6.500	6.820	295,500	6.6023	-3.13%
2023-07-14	6.710	6.710	6.760	6.710	6.990	345,000	2,353,790	6.8226	6.710	6.710	6.760	6.710	6.990	345,000	6.8226	-1.47%
2023-07-13	6.810	6.810	6.860	6.800	7.010	448,000	3,073,810	6.8612	6.810	6.810	6.860	6.800	7.010	448,000	6.8612	0.15%
2023-07-12	6.800	6.800	6.820	6.700	7.080	458,500	3,104,180	6.7703	6.800	6.800	6.820	6.700	7.080	458,500	6.7703	-1.45%
2023-07-11	6.900	6.890	6.900	6.900	7.000	84,500	587,310	6.9504	6.900	6.890	6.900	6.900	7.000	84,500	6.9504	-1.00%
2023-07-10	6.970	6.970	6.980	6.880	6.980	99,000	687,935	6.9488	6.970	6.970	6.980	6.880	6.980	99,000	6.9488	0.14%
2023-07-07	6.960	6.950	6.960	6.870	7.150	155,000	1,073,920	6.9285	6.960	6.950	6.960	6.870	7.150	155,000	6.9285	0.00%
2023-07-06	6.960	6.950	6.960	6.950	7.040	314,500	2,191,265	6.9675	6.960	6.950	6.960	6.950	7.040	314,500	6.9675	-0.14%
2023-07-05	6.970	6.960	6.970	6.910	7.110	309,000	2,163,085	7.0003	6.970	6.960	6.970	6.910	7.110	309,000	7.0003	-3.86%
2023-07-04	7.250	7.240	7.250	7.000	7.250	388,500	2,778,200	7.1511	7.250	7.240	7.250	7.000	7.250	388,500	7.1511	1.54%
2023-07-03	7.140	7.130	7.140	7.060	7.580	809,500	5,824,865	7.1956	7.140	7.130	7.140	7.060	7.580	809,500	7.1956	-7.27%
2023-06-30	7.700	7.670	7.700	7.280	7.700	1,157,000	8,704,835	7.5236	7.700	7.670	7.700	7.280	7.700	1,157,000	7.5236	5.48%
2023-06-29	7.300	7.280	7.300	7.150	7.350	905,900	6,579,823	7.2633	7.300	7.280	7.300	7.150	7.350	905,900	7.2633	2.38%
2023-06-28	7.130	7.100	7.130	7.000	7.310	598,000	4,271,300	7.1426	7.130	7.100	7.130	7.000	7.310	598,000	7.1426	-1.11%
2023-06-27	7.210	7.190	7.210	7.050	7.280	765,783	5,488,022	7.1665	7.210	7.190	7.210	7.050	7.280	765,783	7.1665	1.55%
2023-06-26	7.100	7.100	7.180	6.900	7.110	339,500	2,387,320	7.0319	7.100	7.100	7.180	6.900	7.110	339,500	7.0319	1.00%
2023-06-23	7.030	7.030	7.100	6.890	7.160	118,500	836,730	7.0610	7.030	7.030	7.100	6.890	7.160	118,500	7.0610	0.43%
2023-06-21	7.000	7.000	7.060	6.950	7.090	419,000	2,940,430	7.0177	7.000	7.000	7.060	6.950	7.090	419,000	7.0177	-1.82%
2023-06-20	7.130	7.120	7.130	7.020	7.150	261,500	1,853,765	7.0890	7.130	7.120	7.130	7.020	7.150	261,500	7.0890	0.00%
2023-06-19	7.130	7.120	7.130	7.060	7.210	278,000	1,980,725	7.1249	7.130	7.120	7.130	7.060	7.210	278,000	7.1249	-1.38%
2023-06-16	7.230	7.230	7.240	7.080	7.310	562,000	4,028,830	7.1687	7.230	7.230	7.240	7.080	7.310	562,000	7.1687	0.14%
2023-06-15	7.220	7.150	7.220	7.010	7.270	319,721	2,289,708	7.1616	7.220	7.150	7.220	7.010	7.270	319,721	7.1616	1.83%
2023-06-14	7.090	7.080	7.090	6.870	7.150	364,009	2,557,642	7.0263	7.090	7.080	7.090	6.870	7.150	364,009	7.0263	1.00%
2023-06-13	7.020	7.020	7.030	6.950	7.290	272,000	1,914,640	7.0391	7.020	7.020	7.030	6.950	7.290	272,000	7.0391	-1.13%
2023-06-12	7.100	7.100	7.170	6.810	7.190	776,500	5,425,835	6.9876	7.100	7.100	7.170	6.810	7.190	776,500	6.9876	0.57%
2023-06-09	7.060	7.060	7.080	7.010	7.320	309,500	2,193,380	7.0868	7.060	7.060	7.080	7.010	7.320	309,500	7.0868	-3.68%
2023-06-08	7.330	7.320	7.330	6.940	7.340	655,500	4,655,965	7.1029	7.330	7.320	7.330	6.940	7.340	655,500	7.1029	1.66%
2023-06-07	7.210	7.180	7.210	7.140	7.340	101,500	732,815	7.2199	7.210	7.180	7.210	7.140	7.340	101,500	7.2199	-0.14%
2023-06-06	7.220	7.220	7.230	7.130	7.490	386,500	2,815,790	7.2854	7.220	7.220	7.230	7.130	7.490	386,500	7.2854	-2.43%
2023-06-05	7.400	7.400	7.490	7.380	7.840	375,500	2,831,100	7.5395	7.400	7.400	7.490	7.380	7.840	375,500	7.5395	-4.39%
2023-06-02	7.740	7.720	7.740	7.610	7.880	318,100	2,456,039	7.7210	7.740	7.720	7.740	7.610	7.880	318,100	7.7210	-0.51%
2023-06-01	7.780	7.730	7.790	7.560	8.100	492,000	3,814,210	7.7525	7.780	7.730	7.790	7.560	8.100	492,000	7.7525	-3.95%
2023-05-31	8.100	7.930	8.100	7.740	8.100	2,629,000	20,938,670	7.9645	8.100	7.930	8.100	7.740	8.100	2,629,000	7.9645	2.53%
2023-05-30	7.900	7.890	7.900	7.670	8.150	1,643,500	12,856,670	7.8227	7.900	7.890	7.900	7.670	8.150	1,643,500	7.8227	2.60%
2023-05-29	7.700	7.650	7.700	7.440	7.770	995,000	7,567,775	7.6058	7.700	7.650	7.700	7.440	7.770	995,000	7.6058	3.49%
2023-05-25	7.440	7.400	7.440	7.320	7.450	465,000	3,444,135	7.4067	7.440	7.400	7.440	7.320	7.450	465,000	7.4067	0.54%
2023-05-24	7.400	7.390	7.400	7.270	7.440	423,500	3,118,635	7.3640	7.400	7.390	7.400	7.270	7.440	423,500	7.3640	1.51%
2023-05-23	7.290	7.280	7.400	7.290	7.540	401,500	2,975,240	7.4103	7.290	7.280	7.400	7.290	7.540	401,500	7.4103	-1.62%
2023-05-22	7.410	7.410	7.500	7.380	7.520	324,500	2,421,250	7.4615	7.410	7.410	7.500	7.380	7.520	324,500	7.4615	0.41%
2023-05-19	7.380	7.360	7.380	7.120	7.430	310,500	2,290,010	7.3752	7.380	7.360	7.380	7.120	7.430	310,500	7.3752	-0.54%
2023-05-18	7.420	7.400	7.420	7.230	7.500	262,000	1,931,465	7.3720	7.420	7.400	7.420	7.230	7.500	262,000	7.3720	1.09%
2023-05-17	7.340	7.200	7.340	7.160	7.400	363,000	2,637,215	7.2651	7.340	7.200	7.340	7.160	7.400	363,000	7.2651	-0.68%
2023-05-16	7.390	7.330	7.400	7.280	7.440	375,500	2,759,295	7.3483	7.390	7.330	7.400	7.280	7.440	375,500	7.3483	1.37%
2023-05-15	7.290	7.230	7.290	7.000	7.300	377,100	2,707,649	7.1802	7.290	7.230	7.290	7.000	7.300	377,100	7.1802	1.96%
2023-05-12	7.150	7.140	7.150	6.880	7.150	203,500	1,424,780	7.0014	7.150	7.140	7.150	6.880	7.150	203,500	7.0014	0.14%
2023-05-11	7.140	7.070	7.140	6.900	7.320	473,000	3,317,760	7.0143	7.140	7.070	7.140	6.900	7.320	473,000	7.0143	-0.56%
2023-05-10	7.180	7.170	7.180	6.810	7.180	965,500	6,728,455	6.9689	7.180	7.170	7.180	6.810	7.180	965,500	6.9689	5.12%
2023-05-09	6.830	6.710	6.830	6.720	7.340	1,360,000	9,441,555	6.9423	6.830	6.710	6.830	6.720	7.340	1,360,000	6.9423	-6.95%
2023-05-08	7.340	7.310	7.340	7.300	7.530	307,000	2,270,690	7.3964	7.340	7.310	7.340	7.300	7.530	307,000	7.3964	-0.54%
2023-05-05	7.380	7.380	7.450	7.300	7.720	3,104,500	22,209,620	7.1540	7.380	7.380	7.450	7.300	7.720	3,104,500	7.1540	-4.16%
2023-05-04	7.700	7.700	7.730	7.590	8.100	150,500	1,159,385	7.7036	7.700	7.700	7.730	7.590	8.100	150,500	7.7036	-1.53%
2023-05-03	7.820	7.560	7.830	7.510	8.520	32,000	250,745	7.8358	7.820	7.560	7.830	7.510	8.520	32,000	7.8358	-2.25%
2023-05-02	8.000	7.600	8.000	-	-	0	0	-	8.000	7.600	8.000	-	-	0	-	0.00%
2023-04-28	8.000	7.990	8.000	7.830	8.300	785,500	6,302,820	8.0240	8.000	7.990	8.000	7.830	8.300	785,500	8.0240	-0.99%
2023-04-27	8.080	8.030	8.080	7.870	8.290	754,500	6,109,245	8.0971	8.080	8.030	8.080	7.870	8.290	754,500	8.0971	1.00%
2023-04-26	8.000	7.990	8.000	7.680	8.110	690,000	5,501,030	7.9725	8.000	7.990	8.000	7.680	8.110	690,000	7.9725	3.36%
2023-04-25	7.740	7.680	7.740	7.650	7.800	435,500	3,359,900	7.7150	7.740	7.680	7.740	7.650	7.800	435,500	7.7150	-0.77%
2023-04-24	7.800	7.760	7.800	7.580	7.800	443,500	3,413,770	7.6973	7.800	7.760	7.800	7.580	7.800	443,500	7.6973	2.63%
2023-04-21	7.600	7.600	7.680	7.180	7.670	399,500	2,975,375	7.4477	7.600	7.600	7.680	7.180	7.670	399,500	7.4477	0.13%
2023-04-20	7.590	7.580	7.620	7.460	7.700	211,000	1,593,210	7.5508	7.590	7.580	7.620	7.460	7.700	211,000	7.5508	-1.17%
2023-04-19	7.680	7.680	7.760	7.570	7.770	201,517	1,543,948	7.6616	7.680	7.680	7.760	7.570	7.770	201,517	7.6616	-0.90%
2023-04-18	7.750	7.730	7.750	7.720	7.960	236,000	1,835,515	7.7776	7.750	7.730	7.750	7.720	7.960	236,000	7.7776	-2.64%
2023-04-17	7.960	7.920	7.960	7.750	8.040	319,000	2,510,030	7.8684	7.960	7.920	7.960	7.750	8.040	319,000	7.8684	1.79%
2023-04-14	7.820	7.810	7.820	7.750	7.990	238,500	1,864,645	7.8182	7.820	7.810	7.820	7.750	7.990	238,500	7.8182	0.26%
2023-04-13	7.800	7.800	7.860	7.620	8.150	458,000	3,586,355	7.8305	7.800	7.800	7.860	7.620	8.150	458,000	7.8305	-1.89%
2023-04-12	7.950	7.910	7.950	7.860	8.000	343,000	2,711,180	7.9043	7.950	7.910	7.950	7.860	8.000	343,000	7.9043	-0.63%
2023-04-11	8.000	7.960	8.000	7.870	8.180	848,000	6,780,470	7.9958	8.000	7.960	8.000	7.870	8.180	848,000	7.9958	1.39%
2023-04-06	7.890	7.880	7.890	7.680	8.020	526,688	4,135,238	7.8514	7.890	7.880	7.890	7.680	8.020	526,688	7.8514	-1.25%
2023-04-04	7.990	7.980	7.990	7.990	8.290	798,000	6,446,610	8.0785	7.990	7.980	7.990	7.990	8.290	798,000	8.0785	-3.15%
2023-04-03	8.250	8.190	8.260	8.190	8.650	439,500	3,640,295	8.2828	8.250	8.190	8.260	8.190	8.650	439,500	8.2828	-4.18%
2023-03-31	8.610	8.570	8.610	7.900	8.610	696,000	5,703,350	8.1945	8.610	8.570	8.610	7.900	8.610	696,000	8.1945	6.30%
2023-03-30	8.100	8.050	8.100	7.900	8.230	218,000	1,755,630	8.0533	8.100	8.050	8.100	7.900	8.230	218,000	8.0533	-1.70%
2023-03-29	8.240	8.090	8.240	7.520	8.280	438,500	3,533,045	8.0571	8.240	8.090	8.240	7.520	8.280	438,500	8.0571	4.30%
2023-03-28	7.900	7.890	7.900	7.710	7.960	229,000	1,785,576	7.7973	7.900	7.890	7.900	7.710	7.960	229,000	7.7973	0.77%
2023-03-27	7.840	7.840	7.850	7.500	7.890	327,000	2,510,305	7.6768	7.840	7.840	7.850	7.500	7.890	327,000	7.6768	1.82%
2023-03-24	7.700	7.700	7.710	7.440	7.820	764,500	5,793,705	7.5784	7.700	7.700	7.710	7.440	7.820	764,500	7.5784	0.13%
2023-03-23	7.690	7.680	7.690	7.420	8.010	1,428,500	11,103,325	7.7727	7.690	7.680	7.690	7.420	8.010	1,428,500	7.7727	-4.94%
2023-03-22	8.090	8.030	8.100	8.020	8.200	234,000	1,897,385	8.1085	8.090	8.030	8.100	8.020	8.200	234,000	8.1085	0.00%
2023-03-21	8.090	8.090	8.120	7.970	8.500	877,000	7,058,190	8.0481	8.090	8.090	8.120	7.970	8.500	877,000	8.0481	-0.98%
2023-03-20	8.170	8.160	8.180	7.940	8.190	477,500	3,845,720	8.0539	8.170	8.160	8.180	7.940	8.190	477,500	8.0539	-1.57%
2023-03-17	8.300	8.210	8.340	7.860	8.300	378,000	3,070,430	8.1228	8.300	8.210	8.340	7.860	8.300	378,000	8.1228	2.47%
2023-03-16	8.100	7.910	8.100	7.900	8.180	149,500	1,196,445	8.0030	8.100	7.910	8.100	7.900	8.180	149,500	8.0030	0.37%
2023-03-15	8.070	8.070	8.090	7.960	8.350	292,000	2,383,090	8.1613	8.070	8.070	8.090	7.960	8.350	292,000	8.1613	-0.86%
2023-03-14	8.140	8.080	8.140	8.080	8.420	509,284	4,180,752	8.2091	8.140	8.080	8.140	8.080	8.420	509,284	8.2091	-0.85%
2023-03-13	8.210	8.210	8.220	8.110	8.390	637,000	5,224,160	8.2012	8.210	8.210	8.220	8.110	8.390	637,000	8.2012	-1.68%
2023-03-10	8.350	8.340	8.350	8.190	8.590	865,500	7,213,585	8.3346	8.350	8.340	8.350	8.190	8.590	865,500	8.3346	-1.30%
2023-03-09	8.460	8.430	8.460	8.360	8.660	244,000	2,066,480	8.4692	8.460	8.430	8.460	8.360	8.660	244,000	8.4692	-1.28%
2023-03-08	8.570	8.490	8.570	8.380	8.640	217,500	1,851,315	8.5118	8.570	8.490	8.570	8.380	8.640	217,500	8.5118	-1.27%
2023-03-07	8.680	8.680	8.690	8.600	9.060	518,500	4,545,730	8.7671	8.680	8.680	8.690	8.600	9.060	518,500	8.7671	-3.88%
2023-03-06	9.030	9.020	9.040	8.920	9.140	147,000	1,324,305	9.0089	9.030	9.020	9.040	8.920	9.140	147,000	9.0089	-1.31%
2023-03-03	9.150	9.120	9.150	8.960	9.320	654,500	5,932,585	9.0643	9.150	9.120	9.150	8.960	9.320	654,500	9.0643	-1.08%
2023-03-02	9.250	9.250	9.260	9.000	9.290	262,000	2,393,680	9.1362	9.250	9.250	9.260	9.000	9.290	262,000	9.1362	-0.32%
2023-03-01	9.280	9.280	9.290	8.860	9.300	499,000	4,550,990	9.1202	9.280	9.280	9.290	8.860	9.300	499,000	9.1202	5.33%
2023-02-28	8.810	8.810	8.850	8.770	8.960	291,500	2,583,765	8.8637	8.810	8.810	8.850	8.770	8.960	291,500	8.8637	-0.79%
2023-02-27	8.880	8.770	8.880	8.720	8.880	142,000	1,248,185	8.7900	8.880	8.770	8.880	8.720	8.880	142,000	8.7900	0.34%
2023-02-24	8.850	8.840	8.850	8.570	8.930	300,500	2,616,605	8.7075	8.850	8.840	8.850	8.570	8.930	300,500	8.7075	0.23%
2023-02-23	8.830	8.820	8.830	8.690	8.980	276,500	2,437,660	8.8161	8.830	8.820	8.830	8.690	8.980	276,500	8.8161	0.46%
2023-02-22	8.790	8.790	8.800	8.610	8.840	1,405,000	12,183,695	8.6717	8.790	8.790	8.800	8.610	8.840	1,405,000	8.6717	-0.11%
2023-02-21	8.800	8.750	8.800	8.740	9.230	392,500	3,492,185	8.8973	8.800	8.750	8.800	8.740	9.230	392,500	8.8973	-1.68%
2023-02-20	8.950	8.950	8.960	8.710	9.110	385,500	3,419,855	8.8712	8.950	8.950	8.960	8.710	9.110	385,500	8.8712	0.22%
2023-02-17	8.930	8.900	8.930	8.750	9.170	674,514	6,026,738	8.9349	8.930	8.900	8.930	8.750	9.170	674,514	8.9349	-1.87%
2023-02-16	9.100	9.090	9.100	9.000	9.450	903,500	8,337,265	9.2277	9.100	9.090	9.100	9.000	9.450	903,500	9.2277	-2.88%
2023-02-15	9.370	9.370	9.380	9.220	9.760	763,734	7,213,102	9.4445	9.370	9.370	9.380	9.220	9.760	763,734	9.4445	-4.19%
2023-02-14	9.780	9.710	9.780	9.700	9.970	470,872	4,617,249	9.8057	9.780	9.710	9.780	9.700	9.970	470,872	9.8057	-1.11%
2023-02-13	9.890	9.880	9.890	9.470	9.960	1,291,266	12,410,269	9.6109	9.890	9.880	9.890	9.470	9.960	1,291,266	9.6109	1.54%
2023-02-10	9.740	9.730	9.740	9.590	10.06	494,500	4,805,580	9.7181	9.740	9.730	9.740	9.590	10.06	494,500	9.7181	-2.11%
2023-02-09	9.950	9.940	9.950	9.460	9.970	219,500	2,146,360	9.7784	9.950	9.940	9.950	9.460	9.970	219,500	9.7784	1.22%
2023-02-08	9.830	9.830	9.840	9.700	10.32	379,000	3,772,135	9.9529	9.830	9.830	9.840	9.700	10.32	379,000	9.9529	-2.09%
2023-02-07	10.04	10.02	10.14	10.02	10.42	407,000	4,152,287	10.202	10.04	10.02	10.14	10.02	10.42	407,000	10.202	-1.18%
2023-02-06	10.16	10.16	10.18	9.900	10.24	418,000	4,214,885	10.083	10.16	10.16	10.18	9.900	10.24	418,000	10.083	-2.12%
2023-02-03	10.38	10.38	10.40	9.870	10.40	699,716	7,101,478	10.149	10.38	10.38	10.40	9.870	10.40	699,716	10.149	3.59%
2023-02-02	10.02	10.02	10.06	10.02	10.50	1,332,000	13,695,430	10.282	10.02	10.02	10.06	10.02	10.50	1,332,000	10.282	-0.79%
2023-02-01	10.10	10.08	10.10	9.750	10.10	315,500	3,128,750	9.9168	10.10	10.08	10.10	9.750	10.10	315,500	9.9168	3.17%
2023-01-31	9.790	9.650	9.790	9.340	9.990	1,558,500	15,051,625	9.6578	9.790	9.650	9.790	9.340	9.990	1,558,500	9.6578	0.82%
2023-01-30	9.710	9.680	9.710	9.660	9.980	1,628,500	15,903,120	9.7655	9.710	9.680	9.710	9.660	9.980	1,628,500	9.7655	-3.29%
2023-01-27	10.04	10.04	10.10	9.960	10.10	73,000	730,705	10.010	10.04	10.04	10.10	9.960	10.10	73,000	10.010	0.40%
2023-01-26	10.00	9.990	10.00	9.770	10.16	115,000	1,143,840	9.9464	10.00	9.990	10.00	9.770	10.16	115,000	9.9464	0.00%
2023-01-20	10.00	9.600	10.00	9.450	10.08	590,000	5,703,605	9.6671	10.00	9.600	10.00	9.450	10.08	590,000	9.6671	-0.60%
2023-01-19	10.06	9.810	10.06	9.650	10.06	113,000	1,115,075	9.8679	10.06	9.810	10.06	9.650	10.06	113,000	9.8679	1.31%
2023-01-18	9.930	9.930	9.940	9.550	10.02	587,000	5,728,345	9.7587	9.930	9.930	9.940	9.550	10.02	587,000	9.7587	-1.10%
2023-01-17	10.04	9.970	10.04	9.790	10.10	661,500	6,572,695	9.9360	10.04	9.970	10.04	9.790	10.10	661,500	9.9360	1.41%
2023-01-16	9.900	9.850	9.900	9.720	10.66	3,148,500	32,052,555	10.180	9.900	9.850	9.900	9.720	10.66	3,148,500	10.180	-2.17%
2023-01-13	10.12	10.10	10.12	10.08	10.80	2,919,500	29,921,150	10.249	10.12	10.10	10.12	10.08	10.80	2,919,500	10.249	-7.33%
2023-01-12	10.92	10.90	10.92	10.70	11.44	710,500	7,792,900	10.968	10.92	10.90	10.92	10.70	11.44	710,500	10.968	-3.70%
2023-01-11	11.34	11.34	11.36	11.06	11.38	567,500	6,358,240	11.204	11.34	11.34	11.36	11.06	11.38	567,500	11.204	-1.05%
2023-01-10	11.46	11.42	11.46	11.04	11.56	347,500	3,951,260	11.371	11.46	11.42	11.46	11.04	11.56	347,500	11.371	1.60%
2023-01-09	11.28	11.28	11.30	10.96	11.66	1,317,000	14,902,880	11.316	11.28	11.28	11.30	10.96	11.66	1,317,000	11.316	1.62%
2023-01-06	11.10	11.08	11.10	10.90	11.36	558,883	6,230,505	11.148	11.10	11.08	11.10	10.90	11.36	558,883	11.148	0.00%
2023-01-05	11.10	11.08	11.10	10.64	11.78	1,351,500	15,003,539	11.101	11.10	11.08	11.10	10.64	11.78	1,351,500	11.101	-2.97%
2023-01-04	11.44	11.42	11.44	11.12	11.76	1,301,500	14,820,780	11.387	11.44	11.42	11.44	11.12	11.76	1,301,500	11.387	-1.89%
2023-01-03	11.66	11.68	11.78	11.66	12.28	657,500	7,826,180	11.903	11.66	11.68	11.78	11.66	12.28	657,500	11.903	-2.67%
2022-12-30	11.98	11.96	11.98	11.18	12.18	1,261,000	14,812,940	11.747	11.98	11.96	11.98	11.18	12.18	1,261,000	11.747	4.72%
2022-12-29	11.44	11.44	11.50	11.28	11.96	453,500	5,202,520	11.472	11.44	11.44	11.50	11.28	11.96	453,500	11.472	-0.35%
2022-12-28	11.48	11.40	11.48	11.08	12.44	925,000	10,609,120	11.469	11.48	11.40	11.48	11.08	12.44	925,000	11.469	4.74%
2022-12-23	10.96	10.94	10.96	10.50	11.02	350,500	3,773,200	10.765	10.96	10.94	10.96	10.50	11.02	350,500	10.765	0.74%
2022-12-22	10.88	10.88	10.90	10.46	11.00	288,000	3,108,840	10.795	10.88	10.88	10.90	10.46	11.00	288,000	10.795	3.03%
2022-12-21	10.56	10.54	10.56	10.38	10.70	148,000	1,559,440	10.537	10.56	10.54	10.56	10.38	10.70	148,000	10.537	2.52%
2022-12-20	10.30	10.30	10.32	10.12	10.54	277,000	2,851,930	10.296	10.30	10.30	10.32	10.12	10.54	277,000	10.296	-2.09%
2022-12-19	10.52	10.50	10.52	10.46	11.00	354,000	3,789,880	10.706	10.52	10.50	10.52	10.46	11.00	354,000	10.706	-4.36%
2022-12-16	11.00	10.96	11.00	10.46	11.18	348,500	3,786,410	10.865	11.00	10.96	11.00	10.46	11.18	348,500	10.865	1.85%
2022-12-15	10.80	10.80	10.82	10.54	11.18	593,488	6,403,030	10.789	10.80	10.80	10.82	10.54	11.18	593,488	10.789	-2.88%
2022-12-14	11.12	11.12	11.16	10.72	11.16	925,500	10,173,460	10.992	11.12	11.12	11.16	10.72	11.16	925,500	10.992	3.73%
2022-12-13	10.72	10.70	10.72	10.32	10.88	932,500	9,997,560	10.721	10.72	10.70	10.72	10.32	10.88	932,500	10.721	3.68%
2022-12-12	10.34	10.28	10.34	10.10	10.86	840,456	8,714,161	10.368	10.34	10.28	10.34	10.10	10.86	840,456	10.368	-3.36%
2022-12-09	10.70	10.70	10.74	10.22	10.94	1,949,500	20,597,020	10.565	10.70	10.70	10.74	10.22	10.94	1,949,500	10.565	2.29%
2022-12-08	10.46	10.44	10.46	10.32	10.96	1,619,000	17,078,770	10.549	10.46	10.44	10.46	10.32	10.96	1,619,000	10.549	1.55%
2022-12-07	10.30	10.28	10.30	9.800	10.78	1,161,500	11,992,160	10.325	10.30	10.28	10.30	9.800	10.78	1,161,500	10.325	3.00%
2022-12-06	10.00	10.00	10.06	9.140	10.32	372,259	3,719,792	9.9925	10.00	10.00	10.06	9.140	10.32	372,259	9.9925	-0.60%
2022-12-05	10.06	10.06	10.08	9.930	10.86	1,392,376	14,285,490	10.260	10.06	10.06	10.08	9.930	10.86	1,392,376	10.260	2.65%
2022-12-02	9.800	9.800	10.02	9.440	10.14	765,247	7,427,070	9.7055	9.800	9.800	10.02	9.440	10.14	765,247	9.7055	-0.81%
2022-12-01	9.880	9.820	9.880	9.810	11.18	3,067,000	31,725,475	10.344	9.880	9.820	9.880	9.810	11.18	3,067,000	10.344	0.92%
2022-11-30	9.790	9.780	9.790	8.600	9.800	1,735,500	16,219,000	9.3454	9.790	9.780	9.790	8.600	9.800	1,735,500	9.3454	10.62%
2022-11-29	8.850	8.820	8.850	8.460	8.850	645,000	5,658,985	8.7736	8.850	8.820	8.850	8.460	8.850	645,000	8.7736	4.49%
2022-11-28	8.470	8.460	8.470	8.030	8.470	357,688	2,932,050	8.1972	8.470	8.460	8.470	8.030	8.470	357,688	8.1972	0.95%
2022-11-25	8.390	8.390	8.450	8.260	8.630	181,000	1,520,800	8.4022	8.390	8.390	8.450	8.260	8.630	181,000	8.4022	-1.29%
2022-11-24	8.500	8.490	8.550	8.380	8.690	343,500	2,923,260	8.5102	8.500	8.490	8.550	8.380	8.690	343,500	8.5102	2.66%
2022-11-23	8.280	8.230	8.280	8.020	8.550	734,000	6,029,835	8.2150	8.280	8.230	8.280	8.020	8.550	734,000	8.2150	-2.70%
2022-11-22	8.510	8.200	8.510	8.170	8.850	452,000	3,795,975	8.3982	8.510	8.200	8.510	8.170	8.850	452,000	8.3982	-2.52%
2022-11-21	8.730	8.730	8.800	8.640	9.160	532,471	4,716,490	8.8577	8.730	8.730	8.800	8.640	9.160	532,471	8.8577	-4.69%
2022-11-18	9.160	9.110	9.160	9.000	9.340	599,000	5,487,015	9.1603	9.160	9.110	9.160	9.000	9.340	599,000	9.1603	3.39%
2022-11-17	8.860	8.860	8.870	8.790	9.180	1,031,028	9,141,573	8.8665	8.860	8.860	8.870	8.790	9.180	1,031,028	8.8665	-2.42%
2022-11-16	9.080	9.070	9.080	8.860	9.380	1,075,700	9,786,546	9.0978	9.080	9.070	9.080	8.860	9.380	1,075,700	9.0978	2.48%
2022-11-15	8.860	8.850	8.860	8.700	9.160	755,000	6,718,400	8.8985	8.860	8.850	8.860	8.700	9.160	755,000	8.8985	-1.12%
2022-11-14	8.960	8.950	8.960	7.860	9.180	1,978,500	17,459,787	8.8248	8.960	8.950	8.960	7.860	9.180	1,978,500	8.8248	13.99%
2022-11-11	7.860	7.860	7.890	7.740	8.400	808,500	6,379,865	7.8910	7.860	7.860	7.890	7.740	8.400	808,500	7.8910	1.29%
2022-11-10	7.760	7.750	7.760	7.430	7.930	535,500	4,098,425	7.6535	7.760	7.750	7.760	7.430	7.930	535,500	7.6535	-2.27%
2022-11-09	7.940	7.940	7.990	7.870	8.300	220,500	1,755,275	7.9604	7.940	7.940	7.990	7.870	8.300	220,500	7.9604	-3.05%
2022-11-08	8.190	8.110	8.190	8.030	8.280	144,000	1,172,695	8.1437	8.190	8.110	8.190	8.030	8.280	144,000	8.1437	0.12%
2022-11-07	8.180	8.170	8.180	7.840	8.300	881,500	7,116,417	8.0731	8.180	8.170	8.180	7.840	8.300	881,500	8.0731	2.25%
2022-11-04	8.000	7.990	8.000	7.620	8.110	754,000	5,964,685	7.9107	8.000	7.990	8.000	7.620	8.110	754,000	7.9107	5.12%
2022-11-03	7.610	7.610	7.680	7.600	8.110	285,000	2,249,260	7.8921	7.610	7.610	7.680	7.600	8.110	285,000	7.8921	-4.16%
2022-11-02	7.940	7.920	7.940	7.510	8.120	489,000	3,856,645	7.8868	7.940	7.920	7.940	7.510	8.120	489,000	7.8868	3.79%
2022-11-01	7.650	7.520	7.650	7.260	7.810	564,500	4,283,465	7.5881	7.650	7.520	7.650	7.260	7.810	564,500	7.5881	2.96%
2022-10-31	7.430	6.800	7.430	7.430	8.030	866,000	6,747,325	7.7914	7.430	6.800	7.430	7.430	8.030	866,000	7.7914	-7.13%
2022-10-28	8.000	7.870	8.020	7.680	8.110	514,000	4,026,890	7.8344	8.000	7.870	8.020	7.680	8.110	514,000	7.8344	-0.37%
2022-10-27	8.030	7.920	8.030	7.790	8.190	424,500	3,355,125	7.9037	8.030	7.920	8.030	7.790	8.190	424,500	7.9037	0.00%
2022-10-26	8.030	7.990	8.030	7.530	8.180	522,000	4,107,670	7.8691	8.030	7.990	8.030	7.530	8.180	522,000	7.8691	6.64%
2022-10-25	7.530	7.460	7.530	7.360	7.620	355,000	2,654,700	7.4780	7.530	7.460	7.530	7.360	7.620	355,000	7.4780	-1.57%
2022-10-24	7.650	7.650	7.660	7.400	7.930	548,000	4,173,195	7.6153	7.650	7.650	7.660	7.400	7.930	548,000	7.6153	-2.92%
2022-10-21	7.880	7.880	7.890	7.620	8.150	241,500	1,881,660	7.7916	7.880	7.880	7.890	7.620	8.150	241,500	7.7916	2.34%
2022-10-20	7.700	7.550	7.700	7.480	7.790	102,500	781,160	7.6211	7.700	7.550	7.700	7.480	7.790	102,500	7.6211	-2.04%
2022-10-19	7.860	7.840	7.870	7.700	8.310	201,000	1,596,925	7.9449	7.860	7.840	7.870	7.700	8.310	201,000	7.9449	-2.72%
2022-10-18	8.080	8.070	8.080	7.800	8.180	252,500	2,027,830	8.0310	8.080	8.070	8.080	7.800	8.180	252,500	8.0310	1.25%
2022-10-17	7.980	7.800	7.980	7.210	8.140	1,047,500	7,996,005	7.6334	7.980	7.800	7.980	7.210	8.140	1,047,500	7.6334	9.32%
2022-10-14	7.300	7.300	7.310	7.160	7.590	626,500	4,617,105	7.3697	7.300	7.300	7.310	7.160	7.590	626,500	7.3697	2.53%
2022-10-13	7.120	7.110	7.120	7.100	7.460	434,000	3,129,890	7.2117	7.120	7.110	7.120	7.100	7.460	434,000	7.2117	-2.86%
2022-10-12	7.330	7.320	7.330	7.050	7.540	436,500	3,164,970	7.2508	7.330	7.320	7.330	7.050	7.540	436,500	7.2508	-2.01%
2022-10-11	7.480	7.380	7.480	7.220	7.600	409,500	3,037,530	7.4177	7.480	7.380	7.480	7.220	7.600	409,500	7.4177	1.36%
2022-10-10	7.380	7.380	7.430	7.340	7.760	146,500	1,095,080	7.4749	7.380	7.380	7.430	7.340	7.760	146,500	7.4749	-4.53%
2022-10-07	7.730	7.570	7.730	7.450	7.830	129,500	987,105	7.6224	7.730	7.570	7.730	7.450	7.830	129,500	7.6224	-1.78%
2022-10-06	7.870	7.800	7.870	7.440	8.080	74,700	579,515	7.7579	7.870	7.800	7.870	7.440	8.080	74,700	7.7579	-0.38%
2022-10-05	7.900	7.800	7.900	7.800	8.410	64,500	517,400	8.0217	7.900	7.800	7.900	7.800	8.410	64,500	8.0217	0.38%
2022-10-03	7.870	7.870	7.900	7.870	8.430	89,500	737,495	8.2402	7.870	7.870	7.900	7.870	8.430	89,500	8.2402	-6.64%
2022-09-30	8.430	8.290	8.430	7.220	8.430	396,116	3,127,449	7.8953	8.430	8.290	8.430	7.220	8.430	396,116	7.8953	9.06%
2022-09-29	7.730	7.050	7.710	7.120	7.730	258,500	1,911,725	7.3955	7.730	7.050	7.710	7.120	7.730	258,500	7.3955	4.04%
2022-09-28	7.430	7.430	7.440	7.190	7.580	304,500	2,233,805	7.3360	7.430	7.430	7.440	7.190	7.580	304,500	7.3360	0.00%
2022-09-27	7.430	7.410	7.430	7.050	7.500	472,500	3,435,855	7.2717	7.430	7.410	7.430	7.050	7.500	472,500	7.2717	1.92%
2022-09-26	7.290	7.200	7.290	7.100	7.410	202,500	1,471,950	7.2689	7.290	7.200	7.290	7.100	7.410	202,500	7.2689	3.26%
2022-09-23	7.060	7.060	7.130	6.960	7.340	397,000	2,817,380	7.0967	7.060	7.060	7.130	6.960	7.340	397,000	7.0967	-2.49%
2022-09-22	7.240	7.240	7.250	7.110	7.710	549,500	3,965,330	7.2163	7.240	7.240	7.250	7.110	7.710	549,500	7.2163	-3.47%
2022-09-21	7.500	7.480	7.500	7.500	7.840	489,000	3,719,970	7.6073	7.500	7.480	7.500	7.500	7.840	489,000	7.6073	-3.60%
2022-09-20	7.780	7.730	7.780	7.550	7.940	284,500	2,188,365	7.6920	7.780	7.730	7.780	7.550	7.940	284,500	7.6920	2.77%
2022-09-19	7.570	7.560	7.570	7.490	7.880	458,500	3,501,845	7.6376	7.570	7.560	7.570	7.490	7.880	458,500	7.6376	-5.49%
2022-09-16	8.010	7.970	8.010	7.950	8.380	563,500	4,528,935	8.0372	8.010	7.970	8.010	7.950	8.380	563,500	8.0372	-4.30%
2022-09-15	8.370	8.350	8.370	7.780	8.410	1,191,500	9,631,895	8.0838	8.370	8.350	8.370	7.780	8.410	1,191,500	8.0838	7.45%
2022-09-14	7.790	7.660	7.790	7.440	8.000	385,000	2,953,040	7.6702	7.790	7.660	7.790	7.440	8.000	385,000	7.6702	1.04%
2022-09-13	7.710	7.710	7.760	7.550	7.800	271,500	2,083,385	7.6736	7.710	7.710	7.760	7.550	7.800	271,500	7.6736	1.98%
2022-09-09	7.560	7.560	7.600	7.010	7.800	1,487,000	11,129,340	7.4844	7.560	7.560	7.600	7.010	7.800	1,487,000	7.4844	7.85%
2022-09-08	7.010	7.010	7.020	6.870	7.400	633,500	4,442,900	7.0133	7.010	7.010	7.020	6.870	7.400	633,500	7.0133	-1.54%
2022-09-07	7.120	7.050	7.120	7.020	7.370	417,500	2,974,935	7.1256	7.120	7.050	7.120	7.020	7.370	417,500	7.1256	-1.39%
2022-09-06	7.220	7.160	7.220	6.900	7.320	918,500	6,523,890	7.1028	7.220	7.160	7.220	6.900	7.320	918,500	7.1028	0.00%
2022-09-05	7.220	7.150	7.270	6.950	7.400	971,000	6,946,780	7.1543	7.220	7.150	7.270	6.950	7.400	971,000	7.1543	-4.37%
2022-09-02	7.550	7.550	7.560	7.500	8.020	345,500	2,637,210	7.6330	7.550	7.550	7.560	7.500	8.020	345,500	7.6330	-4.43%
2022-09-01	7.900	7.900	7.910	7.900	8.200	777,000	6,247,485	8.0405	7.900	7.900	7.910	7.900	8.200	777,000	8.0405	-5.39%
2022-08-31	8.350	8.340	8.350	7.090	8.430	1,840,500	14,177,560	7.7031	8.350	8.340	8.350	7.090	8.430	1,840,500	7.7031	12.38%
2022-08-30	7.430	7.430	7.500	7.130	7.980	1,384,500	10,302,535	7.4413	7.430	7.430	7.500	7.130	7.980	1,384,500	7.4413	-0.80%
2022-08-29	7.490	7.490	7.670	7.250	7.900	1,678,000	12,691,495	7.5635	7.490	7.490	7.670	7.250	7.900	1,678,000	7.5635	-2.85%
2022-08-26	7.710	7.700	7.710	6.770	7.710	1,423,000	10,412,500	7.3173	7.710	7.700	7.710	6.770	7.710	1,423,000	7.3173	11.58%
2022-08-25	6.910	6.860	6.930	6.620	7.010	493,500	3,372,770	6.8344	6.910	6.860	6.930	6.620	7.010	493,500	6.8344	1.62%
2022-08-24	6.800	6.800	6.810	6.340	6.830	1,739,500	11,414,545	6.5620	6.800	6.800	6.810	6.340	6.830	1,739,500	6.5620	6.25%
2022-08-23	6.400	6.320	6.400	6.310	7.210	2,070,500	13,673,778	6.6041	6.400	6.320	6.400	6.310	7.210	2,070,500	6.6041	-9.86%
2022-08-22	7.100	7.090	7.100	7.000	7.120	786,016	5,541,821	7.0505	7.100	7.090	7.100	7.000	7.120	786,016	7.0505	-0.70%
2022-08-19	7.150	7.110	7.150	7.040	7.340	816,000	5,832,410	7.1476	7.150	7.110	7.150	7.040	7.340	816,000	7.1476	-2.46%
2022-08-18	7.330	7.330	7.340	7.150	7.540	353,000	2,562,895	7.2603	7.330	7.330	7.340	7.150	7.540	353,000	7.2603	0.14%
2022-08-17	7.320	7.320	7.400	7.010	7.800	659,500	4,830,745	7.3249	7.320	7.320	7.400	7.010	7.800	659,500	7.3249	-2.79%
2022-08-16	7.530	7.530	7.540	7.350	8.170	1,453,500	11,032,350	7.5902	7.530	7.530	7.540	7.350	8.170	1,453,500	7.5902	-6.34%
2022-08-15	8.040	8.040	8.050	7.780	8.100	681,000	5,411,855	7.9469	8.040	8.040	8.050	7.780	8.100	681,000	7.9469	1.77%
2022-08-12	7.900	7.900	7.910	7.780	8.110	581,000	4,564,765	7.8567	7.900	7.900	7.910	7.780	8.110	581,000	7.8567	-1.50%
2022-08-11	8.020	8.000	8.100	7.840	8.380	492,500	3,945,545	8.0113	8.020	8.000	8.100	7.840	8.380	492,500	8.0113	0.25%
2022-08-10	8.000	8.000	8.100	7.810	8.320	382,000	3,056,665	8.0017	8.000	8.000	8.100	7.810	8.320	382,000	8.0017	-3.03%
2022-08-09	8.250	8.250	8.300	8.200	8.410	408,500	3,379,857	8.2738	8.250	8.250	8.300	8.200	8.410	408,500	8.2738	-2.83%
2022-08-08	8.490	8.490	8.560	8.290	8.670	306,000	2,581,095	8.4350	8.490	8.490	8.560	8.290	8.670	306,000	8.4350	-2.19%
2022-08-05	8.680	8.670	8.690	8.420	8.940	157,000	1,349,515	8.5956	8.680	8.670	8.690	8.420	8.940	157,000	8.5956	-1.14%
2022-08-04	8.780	8.770	8.780	8.550	8.870	99,500	861,320	8.6565	8.780	8.770	8.780	8.550	8.870	99,500	8.6565	3.29%
2022-08-03	8.500	8.500	8.540	8.200	8.630	288,500	2,428,540	8.4178	8.500	8.500	8.540	8.200	8.630	288,500	8.4178	0.59%
2022-08-02	8.450	8.310	8.540	8.200	8.560	243,500	2,029,490	8.3347	8.450	8.310	8.540	8.200	8.560	243,500	8.3347	-1.52%
2022-08-01	8.580	8.560	8.650	8.320	8.650	187,500	1,605,000	8.5600	8.580	8.560	8.650	8.320	8.650	187,500	8.5600	-0.12%
2022-07-29	8.590	8.590	8.600	8.500	9.110	325,000	2,796,550	8.6048	8.590	8.590	8.600	8.500	9.110	325,000	8.6048	-2.94%
2022-07-28	8.850	8.850	9.000	8.810	9.280	172,500	1,552,520	9.0001	8.850	8.850	9.000	8.810	9.280	172,500	9.0001	-2.21%
2022-07-27	9.050	9.030	9.280	8.880	9.420	215,000	1,978,475	9.2022	9.050	9.030	9.280	8.880	9.420	215,000	9.2022	-0.77%
2022-07-26	9.120	9.120	9.280	9.100	9.540	209,500	1,951,265	9.3139	9.120	9.120	9.280	9.100	9.540	209,500	9.3139	-2.04%
2022-07-25	9.310	9.300	9.310	8.920	9.400	277,500	2,539,070	9.1498	9.310	9.300	9.310	8.920	9.400	277,500	9.1498	3.56%
2022-07-22	8.990	8.980	8.990	8.570	8.990	260,500	2,305,090	8.8487	8.990	8.980	8.990	8.570	8.990	260,500	8.8487	1.47%
2022-07-21	8.860	8.860	8.870	8.370	8.960	516,000	4,494,535	8.7103	8.860	8.860	8.870	8.370	8.960	516,000	8.7103	5.98%
2022-07-20	8.360	8.330	8.360	8.240	8.680	695,000	5,887,410	8.4711	8.360	8.330	8.360	8.240	8.680	695,000	8.4711	1.58%
2022-07-19	8.230	8.230	8.240	8.030	8.470	380,000	3,105,535	8.1725	8.230	8.230	8.240	8.030	8.470	380,000	8.1725	-1.79%
2022-07-18	8.380	8.380	8.390	8.150	8.590	456,500	3,804,010	8.3330	8.380	8.380	8.390	8.150	8.590	456,500	8.3330	-2.22%
2022-07-15	8.570	8.550	8.570	8.360	8.900	145,000	1,251,870	8.6336	8.570	8.550	8.570	8.360	8.900	145,000	8.6336	-2.06%
2022-07-14	8.750	8.680	8.900	8.660	9.970	430,500	3,830,945	8.8988	8.750	8.680	8.900	8.660	9.970	430,500	8.8988	-1.35%
2022-07-13	8.870	8.870	9.000	8.850	9.110	306,000	2,734,000	8.9346	8.870	8.870	9.000	8.850	9.110	306,000	8.9346	0.00%
2022-07-12	8.870	8.870	8.880	8.680	9.210	536,500	4,769,575	8.8902	8.870	8.870	8.880	8.680	9.210	536,500	8.8902	-4.62%
2022-07-11	9.300	9.290	9.300	9.300	9.880	419,500	3,982,145	9.4926	9.300	9.290	9.300	9.300	9.880	419,500	9.4926	-4.52%
2022-07-08	9.740	9.740	9.750	9.390	9.840	419,000	3,985,215	9.5113	9.740	9.740	9.750	9.390	9.840	419,000	9.5113	1.99%
2022-07-07	9.550	9.470	9.560	9.290	9.730	692,500	6,589,430	9.5154	9.550	9.470	9.560	9.290	9.730	692,500	9.5154	-1.55%
2022-07-06	9.700	9.700	9.720	9.670	10.08	768,500	7,563,584	9.8420	9.700	9.700	9.720	9.670	10.08	768,500	9.8420	-2.71%
2022-07-05	9.970	9.860	9.970	8.880	10.30	1,255,500	12,464,835	9.9282	9.970	9.860	9.970	8.880	10.30	1,255,500	9.9282	-2.45%
2022-07-04	10.22	10.18	10.22	10.10	10.60	435,500	4,535,880	10.415	10.22	10.18	10.22	10.10	10.60	435,500	10.415	-2.67%
2022-06-30	10.50	10.50	10.56	10.18	10.68	1,136,500	11,955,150	10.519	10.50	10.50	10.56	10.18	10.68	1,136,500	10.519	1.87%
2022-06-29	10.40	10.38	10.40	10.32	10.70	286,500	3,004,200	10.486	10.31	10.29	10.31	10.23	10.60	289,085	10.392	-3.17%
2022-06-28	10.74	10.56	10.74	10.40	10.98	988,000	10,629,090	10.758	10.64	10.47	10.64	10.31	10.88	996,915	10.662	0.94%
2022-06-27	10.64	10.64	10.66	10.30	11.10	2,620,919	28,243,526	10.776	10.54	10.54	10.56	10.21	11.00	2,644,568	10.680	2.90%
2022-06-24	10.34	10.34	10.36	10.08	10.46	480,000	4,961,560	10.337	10.25	10.25	10.27	9.990	10.37	484,331	10.244	1.17%
2022-06-23	10.22	10.10	10.22	10.04	10.30	125,140	1,266,664	10.122	10.13	10.01	10.13	9.950	10.21	126,269	10.031	1.19%
2022-06-22	10.10	10.10	10.18	10.10	10.54	664,500	6,905,980	10.393	10.01	10.01	10.09	10.01	10.45	670,496	10.300	-2.13%
2022-06-21	10.32	10.30	10.32	10.02	10.42	478,000	4,882,710	10.215	10.23	10.21	10.23	9.930	10.33	482,313	10.124	1.38%
2022-06-20	10.18	10.10	10.18	10.06	10.56	251,200	2,565,586	10.213	10.09	10.01	10.09	9.970	10.47	253,467	10.122	2.21%
2022-06-17	9.960	9.960	9.970	9.910	10.40	758,500	7,623,570	10.051	9.871	9.871	9.881	9.821	10.31	765,344	9.9610	-4.05%
2022-06-16	10.38	10.38	10.40	10.10	10.44	240,500	2,479,210	10.309	10.29	10.29	10.31	10.01	10.35	242,670	10.216	-0.57%
2022-06-15	10.44	10.40	10.50	10.30	10.80	441,000	4,638,090	10.517	10.35	10.31	10.41	10.21	10.70	444,979	10.423	-1.51%
2022-06-14	10.60	10.52	10.62	10.26	11.00	304,000	3,181,000	10.464	10.51	10.43	10.53	10.17	10.90	306,743	10.370	-1.12%
2022-06-13	10.72	10.70	10.72	10.30	10.80	770,000	8,149,180	10.583	10.62	10.60	10.62	10.21	10.70	776,948	10.489	-1.29%
2022-06-10	10.86	10.86	10.98	10.60	11.06	151,000	1,637,070	10.842	10.76	10.76	10.88	10.51	10.96	152,362	10.745	0.74%
2022-06-09	10.78	10.78	10.90	10.72	11.28	182,000	1,975,770	10.856	10.68	10.68	10.80	10.62	11.18	183,642	10.759	-4.60%
2022-06-08	11.30	11.26	11.30	10.46	11.46	1,046,000	11,612,880	11.102	11.20	11.16	11.20	10.37	11.36	1,055,438	11.003	7.01%
2022-06-07	10.56	10.40	10.58	10.28	10.66	171,500	1,803,490	10.516	10.47	10.31	10.49	10.19	10.56	173,047	10.422	0.76%
2022-06-06	10.48	10.32	10.50	10.24	10.70	154,500	1,616,900	10.465	10.39	10.23	10.41	10.15	10.60	155,894	10.372	0.77%
2022-06-02	10.40	10.32	10.40	10.30	10.78	73,500	766,110	10.423	10.31	10.23	10.31	10.21	10.68	74,163	10.330	-1.14%
2022-06-01	10.52	10.52	10.68	10.40	10.70	85,000	896,080	10.542	10.43	10.43	10.58	10.31	10.60	85,767	10.448	-1.31%
2022-05-31	10.66	10.66	10.68	10.40	10.80	277,000	2,932,010	10.585	10.56	10.56	10.58	10.31	10.70	279,499	10.490	2.50%
2022-05-30	10.40	10.40	10.46	10.12	10.56	205,000	2,143,090	10.454	10.31	10.31	10.37	10.03	10.47	206,850	10.361	2.77%
2022-05-27	10.12	10.12	10.22	10.10	10.50	192,000	1,987,690	10.353	10.03	10.03	10.13	10.01	10.41	193,732	10.260	1.20%
2022-05-26	10.00	10.00	10.18	9.900	10.66	711,000	7,113,780	10.005	9.911	9.911	10.09	9.811	10.56	717,415	9.9158	-3.29%
2022-05-25	10.34	10.28	10.44	9.910	10.50	575,500	5,804,555	10.086	10.25	10.19	10.35	9.821	10.41	580,693	9.9959	1.37%
2022-05-24	10.20	10.14	10.20	10.06	11.16	479,000	5,014,260	10.468	10.11	10.05	10.11	9.970	11.06	483,322	10.375	-5.90%
2022-05-23	10.84	10.76	10.84	10.44	11.06	201,000	2,159,400	10.743	10.74	10.66	10.74	10.35	10.96	202,814	10.647	-1.81%
2022-05-20	11.04	11.04	11.14	10.98	11.66	345,500	3,873,230	11.211	10.94	10.94	11.04	10.88	11.56	348,617	11.110	0.36%
2022-05-19	11.00	11.00	11.08	10.96	11.50	443,500	4,949,990	11.161	10.90	10.90	10.98	10.86	11.40	447,502	11.061	-4.35%
2022-05-18	11.50	11.36	11.50	11.30	12.36	212,500	2,467,310	11.611	11.40	11.26	11.40	11.20	12.25	214,417	11.507	-5.58%
2022-05-17	12.18	12.18	12.20	10.44	12.18	1,227,000	13,920,200	11.345	12.07	12.07	12.09	10.35	12.07	1,238,071	11.243	18.48%
2022-05-16	10.28	10.28	10.30	10.00	10.40	602,500	6,172,570	10.245	10.19	10.19	10.21	9.911	10.31	607,936	10.153	-0.19%
2022-05-13	10.30	10.24	10.30	10.06	10.68	281,500	2,885,540	10.251	10.21	10.15	10.21	9.970	10.58	284,040	10.159	0.98%
2022-05-12	10.20	10.20	10.40	10.00	10.78	316,515	3,258,260	10.294	10.11	10.11	10.31	9.911	10.68	319,371	10.202	-8.11%
2022-05-11	11.10	10.82	11.12	9.960	11.24	796,836	8,487,480	10.651	11.00	10.72	11.02	9.871	11.14	804,026	10.556	11.45%
2022-05-10	9.960	9.920	9.960	8.830	10.36	402,000	3,857,015	9.5946	9.871	9.831	9.871	8.751	10.27	405,627	9.5088	3.86%
2022-05-06	9.590	9.590	9.630	9.500	10.36	756,705	7,413,322	9.7968	9.504	9.504	9.544	9.415	10.27	763,533	9.7092	-7.79%
2022-05-05	10.40	10.40	10.58	9.900	10.66	585,500	6,063,380	10.356	10.31	10.31	10.49	9.811	10.56	590,783	10.263	1.56%
2022-05-04	10.24	10.24	10.26	9.880	10.94	712,500	7,301,265	10.247	10.15	10.15	10.17	9.792	10.84	718,929	10.156	-4.12%
2022-05-03	10.68	10.68	11.00	10.60	11.50	401,800	4,382,568	10.907	10.58	10.58	10.90	10.51	11.40	405,425	10.810	-8.09%
2022-04-29	11.62	11.58	11.62	10.82	11.98	321,500	3,649,810	11.352	11.52	11.48	11.52	10.72	11.87	324,401	11.251	1.75%
2022-04-28	11.42	11.38	11.42	11.08	11.58	161,500	1,837,600	11.378	11.32	11.28	11.32	10.98	11.48	162,957	11.277	1.78%
2022-04-27	11.22	11.22	11.24	10.16	11.50	554,500	6,164,290	11.117	11.12	11.12	11.14	10.07	11.40	559,503	11.017	0.18%
2022-04-26	11.20	11.18	11.20	10.40	11.20	1,071,500	11,609,045	10.834	11.10	11.08	11.10	10.31	11.10	1,081,168	10.738	2.56%
2022-04-25	10.92	10.86	10.96	10.76	11.78	481,500	5,264,260	10.933	10.82	10.76	10.86	10.66	11.67	485,845	10.835	-5.86%
2022-04-22	11.60	11.60	11.78	11.02	11.78	395,500	4,523,242	11.437	11.50	11.50	11.67	10.92	11.67	399,069	11.334	0.00%
2022-04-21	11.60	11.34	11.60	10.66	12.72	1,127,000	12,708,190	11.276	11.50	11.24	11.50	10.56	12.61	1,137,169	11.175	-6.60%
2022-04-20	12.42	12.42	12.50	12.42	13.14	150,000	1,916,640	12.778	12.31	12.31	12.39	12.31	13.02	151,353	12.663	-2.82%
2022-04-19	12.78	12.78	12.84	12.40	13.00	346,500	4,410,110	12.728	12.67	12.67	12.73	12.29	12.88	349,626	12.614	-1.24%
2022-04-14	12.94	12.84	12.94	12.70	13.10	1,161,000	15,062,690	12.974	12.82	12.73	12.82	12.59	12.98	1,171,476	12.858	-0.15%
2022-04-13	12.96	12.90	12.96	12.42	12.98	537,782	6,904,795	12.839	12.84	12.78	12.84	12.31	12.86	542,634	12.725	-0.15%
2022-04-12	12.98	12.94	12.98	10.88	13.06	857,000	10,354,990	12.083	12.86	12.82	12.86	10.78	12.94	864,733	11.975	13.46%
2022-04-11	11.44	11.44	11.50	10.54	13.10	1,291,973	14,571,914	11.279	11.34	11.34	11.40	10.45	12.98	1,303,630	11.178	-10.20%
2022-04-08	12.74	12.74	12.82	12.50	13.08	622,500	7,893,740	12.681	12.63	12.63	12.71	12.39	12.96	628,117	12.567	-3.04%
2022-04-07	13.14	13.10	13.14	12.54	14.68	861,500	11,300,840	13.118	13.02	12.98	13.02	12.43	14.55	869,273	13.000	-5.19%
2022-04-06	13.86	13.82	13.86	13.08	14.00	825,453	11,296,441	13.685	13.74	13.70	13.74	12.96	13.87	832,901	13.563	3.13%
2022-04-04	13.44	13.40	13.50	13.22	13.80	127,500	1,723,740	13.520	13.32	13.28	13.38	13.10	13.68	128,650	13.399	1.36%
2022-04-01	13.26	13.26	13.62	13.24	13.88	507,000	6,807,850	13.428	13.14	13.14	13.50	13.12	13.76	511,575	13.308	-6.88%
2022-03-31	14.24	14.24	14.26	13.84	14.56	238,500	3,353,810	14.062	14.11	14.11	14.13	13.72	14.43	240,652	13.936	-1.39%
2022-03-30	14.44	14.32	14.44	13.60	14.76	1,470,500	21,255,740	14.455	14.31	14.19	14.31	13.48	14.63	1,483,768	14.326	7.28%
2022-03-29	13.46	13.46	13.60	12.32	13.86	2,038,500	27,161,130	13.324	13.34	13.34	13.48	12.21	13.74	2,056,893	13.205	9.25%
2022-03-28	12.32	12.32	12.34	11.70	12.64	1,185,107	14,630,769	12.346	12.21	12.21	12.23	11.60	12.53	1,195,800	12.235	3.53%
2022-03-25	11.90	11.90	12.14	11.62	12.78	597,500	7,273,180	12.173	11.79	11.79	12.03	11.52	12.67	602,891	12.064	-2.46%
2022-03-24	12.20	12.20	12.32	11.88	12.70	406,000	4,926,560	12.134	12.09	12.09	12.21	11.77	12.59	409,663	12.026	-1.93%
2022-03-23	12.44	12.42	12.44	11.98	12.76	953,500	11,719,400	12.291	12.33	12.31	12.33	11.87	12.65	962,103	12.181	0.32%
2022-03-22	12.40	12.38	12.40	11.40	12.46	974,000	11,771,600	12.086	12.29	12.27	12.29	11.30	12.35	982,788	11.978	0.00%
2022-03-21	12.40	12.38	12.40	11.80	12.88	987,881	12,206,117	12.356	12.29	12.27	12.29	11.69	12.76	996,795	12.245	-0.16%
2022-03-18	12.42	12.42	12.44	11.04	12.50	2,555,500	31,000,630	12.131	12.31	12.31	12.33	10.94	12.39	2,578,558	12.022	9.91%
2022-03-17	11.30	11.28	11.30	9.970	11.98	4,181,000	45,773,605	10.948	11.20	11.18	11.20	9.881	11.87	4,218,725	10.850	15.54%
2022-03-16	9.780	9.780	9.790	7.890	9.870	5,628,500	49,046,815	8.7140	9.693	9.693	9.702	7.819	9.782	5,679,286	8.6361	25.55%
2022-03-15	7.790	7.740	7.790	6.890	10.90	9,355,500	74,792,175	7.9945	7.720	7.671	7.720	6.828	10.80	9,439,915	7.9230	-24.81%
2022-03-14	10.36	10.36	10.38	9.980	11.28	1,234,000	13,030,270	10.559	10.27	10.27	10.29	9.891	11.18	1,245,134	10.465	-8.32%
2022-03-11	11.30	11.28	11.30	10.50	11.38	423,500	4,660,170	11.004	11.20	11.18	11.20	10.41	11.28	427,321	10.906	-1.74%
2022-03-10	11.50	11.38	11.50	11.20	11.82	734,500	8,451,690	11.507	11.40	11.28	11.40	11.10	11.71	741,127	11.404	-2.71%
2022-03-09	11.82	11.80	11.82	10.96	12.08	892,000	10,167,600	11.399	11.71	11.69	11.71	10.86	11.97	900,049	11.297	-2.64%
2022-03-08	12.14	12.04	12.14	11.80	12.60	736,900	9,016,856	12.236	12.03	11.93	12.03	11.69	12.49	743,549	12.127	-2.10%
2022-03-07	12.40	12.26	12.40	11.86	12.68	1,217,500	14,970,660	12.296	12.29	12.15	12.29	11.75	12.57	1,228,485	12.186	0.32%
2022-03-04	12.36	12.36	12.38	11.34	12.46	656,500	7,827,980	11.924	12.25	12.25	12.27	11.24	12.35	662,424	11.817	-1.75%
2022-03-03	12.58	12.58	12.60	12.38	12.80	161,000	2,023,580	12.569	12.47	12.47	12.49	12.27	12.69	162,453	12.456	-0.63%
2022-03-02	12.66	12.44	12.66	12.32	12.66	359,500	4,486,730	12.480	12.55	12.33	12.55	12.21	12.55	362,744	12.369	0.64%
2022-03-01	12.58	12.42	12.58	12.24	12.66	312,000	3,892,180	12.475	12.47	12.31	12.47	12.13	12.55	314,815	12.363	0.64%
2022-02-28	12.50	12.22	12.50	11.90	12.56	398,020	4,841,015	12.163	12.39	12.11	12.39	11.79	12.45	401,611	12.054	1.63%
2022-02-25	12.30	12.28	12.30	12.06	12.88	324,000	4,045,980	12.488	12.19	12.17	12.19	11.95	12.76	326,923	12.376	-0.97%
2022-02-24	12.42	12.16	12.42	11.64	12.86	1,149,500	14,094,000	12.261	12.31	12.05	12.31	11.54	12.75	1,159,872	12.151	-1.90%
2022-02-23	12.66	12.66	12.68	11.30	12.70	1,144,000	14,057,650	12.288	12.55	12.55	12.57	11.20	12.59	1,154,322	12.178	11.64%
2022-02-22	11.34	11.32	11.40	11.16	11.66	515,000	5,870,582	11.399	11.24	11.22	11.30	11.06	11.56	519,647	11.297	-1.56%
2022-02-21	11.52	11.52	11.56	10.80	11.84	1,261,500	14,346,780	11.373	11.42	11.42	11.46	10.70	11.73	1,272,883	11.271	8.68%
2022-02-18	10.60	10.60	10.78	10.60	10.96	514,500	5,556,480	10.800	10.51	10.51	10.68	10.51	10.86	519,142	10.703	-3.46%
2022-02-17	10.98	10.90	10.98	10.72	11.26	328,000	3,585,290	10.931	10.88	10.80	10.88	10.62	11.16	330,960	10.833	-0.18%
2022-02-16	11.00	10.98	11.00	10.80	11.48	3,287,000	36,286,240	11.039	10.90	10.88	10.90	10.70	11.38	3,316,659	10.941	-1.43%
2022-02-15	11.16	11.12	11.18	10.50	11.44	702,500	7,642,680	10.879	11.06	11.02	11.08	10.41	11.34	708,839	10.782	0.90%
2022-02-14	11.06	11.06	11.40	11.04	11.66	110,500	1,238,470	11.208	10.96	10.96	11.30	10.94	11.56	111,497	11.108	-5.15%
2022-02-11	11.66	11.34	11.66	10.82	11.70	385,000	4,292,411	11.149	11.56	11.24	11.56	10.72	11.60	388,474	11.049	2.46%
2022-02-10	11.38	11.30	11.38	10.96	11.52	264,000	2,951,300	11.179	11.28	11.20	11.28	10.86	11.42	266,382	11.079	-1.39%
2022-02-09	11.54	11.38	11.54	11.14	11.58	396,500	4,515,550	11.389	11.44	11.28	11.44	11.04	11.48	400,078	11.287	5.87%
2022-02-08	10.90	10.88	11.00	10.56	11.10	291,000	3,172,913	10.903	10.80	10.78	10.90	10.47	11.00	293,626	10.806	0.55%
2022-02-07	10.84	10.66	10.90	10.60	11.20	150,500	1,632,750	10.849	10.74	10.56	10.80	10.51	11.10	151,858	10.752	-1.45%
2022-02-04	11.00	10.90	11.00	10.42	11.00	171,500	1,851,330	10.795	10.90	10.80	10.90	10.33	10.90	173,047	10.698	2.04%
2022-01-31	10.78	10.70	10.78	10.00	10.78	196,500	2,056,050	10.463	10.68	10.60	10.68	9.911	10.68	198,273	10.370	4.66%
2022-01-28	10.30	10.26	10.32	10.04	10.60	531,900	5,440,856	10.229	10.21	10.17	10.23	9.950	10.51	536,699	10.138	-1.90%
2022-01-27	10.50	10.42	10.50	10.12	10.78	667,000	6,911,270	10.362	10.41	10.33	10.41	10.03	10.68	673,018	10.269	-4.20%
2022-01-26	10.96	10.78	10.96	10.48	11.20	855,000	9,199,647	10.760	10.86	10.68	10.86	10.39	11.10	862,715	10.664	-1.62%
2022-01-25	11.14	11.00	11.16	10.90	11.46	472,000	5,259,110	11.142	11.04	10.90	11.06	10.80	11.36	476,259	11.043	-1.42%
2022-01-24	11.30	11.30	11.36	11.00	12.22	796,500	9,185,030	11.532	11.20	11.20	11.26	10.90	12.11	803,687	11.429	-1.40%
2022-01-21	11.46	11.44	11.46	11.40	11.80	713,500	8,245,370	11.556	11.36	11.34	11.36	11.30	11.69	719,938	11.453	-4.18%
2022-01-20	11.96	11.88	11.96	11.66	12.28	627,500	7,479,000	11.919	11.85	11.77	11.85	11.56	12.17	633,162	11.812	-1.16%
2022-01-19	12.10	12.06	12.10	11.70	12.86	803,000	9,754,920	12.148	11.99	11.95	11.99	11.60	12.75	810,245	12.039	-4.12%
2022-01-18	12.62	12.54	12.70	12.40	13.10	314,500	4,017,790	12.775	12.51	12.43	12.59	12.29	12.98	317,338	12.661	0.16%
2022-01-17	12.60	12.50	12.60	12.46	13.14	369,800	4,734,840	12.804	12.49	12.39	12.49	12.35	13.02	373,137	12.689	0.80%
2022-01-14	12.50	12.50	12.56	12.20	13.10	981,500	12,274,430	12.506	12.39	12.39	12.45	12.09	12.98	990,356	12.394	-6.30%
2022-01-13	13.34	13.34	13.46	13.20	13.76	2,268,000	30,463,070	13.432	13.22	13.22	13.34	13.08	13.64	2,288,464	13.312	2.14%
2022-01-12	13.06	13.06	13.10	12.20	13.42	3,273,900	42,608,510	13.015	12.94	12.94	12.98	12.09	13.30	3,303,440	12.898	7.40%
2022-01-11	12.16	12.16	12.26	12.00	12.40	780,400	9,567,694	12.260	12.05	12.05	12.15	11.89	12.29	787,442	12.150	1.16%
2022-01-10	12.02	11.98	12.08	11.90	12.80	1,546,500	18,721,630	12.106	11.91	11.87	11.97	11.79	12.69	1,560,454	11.998	-6.39%
2022-01-07	12.84	12.84	12.86	12.66	13.56	949,600	12,442,615	13.103	12.73	12.73	12.75	12.55	13.44	958,168	12.986	-2.58%
2022-01-06	13.18	13.18	13.50	12.64	15.30	3,645,000	49,028,340	13.451	13.06	13.06	13.38	12.53	15.16	3,677,889	13.331	-16.58%
2022-01-05	15.80	15.80	15.82	15.16	15.90	5,250,500	82,471,380	15.707	15.66	15.66	15.68	15.02	15.76	5,297,875	15.567	0.00%
2022-01-04	15.80	15.80	15.82	15.54	16.16	2,563,200	40,510,840	15.805	15.66	15.66	15.68	15.40	16.02	2,586,328	15.663	0.00%
2022-01-03	15.80	15.80	15.84	15.74	16.04	1,875,300	29,636,266	15.803	15.66	15.66	15.70	15.60	15.90	1,892,221	15.662	-0.88%
2021-12-31	15.94	15.94	16.00	15.84	16.80	1,718,500	27,680,580	16.107	15.80	15.80	15.86	15.70	16.65	1,734,006	15.963	0.38%
2021-12-30	15.88	15.86	15.88	15.82	16.50	1,170,500	18,755,390	16.023	15.74	15.72	15.74	15.68	16.35	1,181,061	15.880	-0.13%
2021-12-29	15.90	15.88	15.98	15.88	16.20	841,500	13,455,949	15.990	15.76	15.74	15.84	15.74	16.06	849,093	15.847	-1.73%
2021-12-28	16.18	16.12	16.20	16.10	16.54	1,175,000	19,195,299	16.336	16.04	15.98	16.06	15.96	16.39	1,185,602	16.190	0.50%
2021-12-24	16.10	16.10	16.12	16.00	16.82	1,177,500	19,061,620	16.188	15.96	15.96	15.98	15.86	16.67	1,188,125	16.043	-3.36%
2021-12-23	16.66	16.66	16.68	16.16	16.98	1,337,000	22,286,630	16.669	16.51	16.51	16.53	16.02	16.83	1,349,064	16.520	-0.36%
2021-12-22	16.72	16.72	16.80	16.66	17.50	1,874,000	31,875,080	17.009	16.57	16.57	16.65	16.51	17.34	1,890,909	16.857	0.72%
2021-12-21	16.60	16.58	16.60	15.80	16.80	3,365,000	54,823,510	16.292	16.45	16.43	16.45	15.66	16.65	3,395,362	16.147	3.88%
2021-12-20	15.98	15.82	15.98	15.74	17.86	8,795,500	142,375,800	16.187	15.84	15.68	15.84	15.60	17.70	8,874,862	16.043	-9.10%
2021-12-17	17.58	17.56	17.58	17.46	19.00	6,424,500	115,663,624	18.004	17.42	17.40	17.42	17.30	18.83	6,482,468	17.843	-5.48%
2021-12-16	18.60	18.58	18.60	16.60	18.76	10,989,750	194,991,473	17.743	18.43	18.41	18.43	16.45	18.59	11,088,910	17.584	12.05%
2021-12-15	16.60	16.60	16.66	16.60	18.18	8,524,000	147,893,489	17.350	16.45	16.45	16.51	16.45	18.02	8,600,912	17.195	-4.82%
2021-12-14	17.44	17.44	17.46	16.42	18.12	16,262,100	282,508,555	17.372	17.28	17.28	17.30	16.27	17.96	16,408,833	17.217	5.06%
2021-12-13	16.60	16.58	16.60	15.66	18.38	61,374,598	1,026,878,232	16.731	16.45	16.43	16.45	15.52	18.22	61,928,381	16.582

Recommend Webb-site to a friend