Prices and Webb-site Total Returns

Huaxin Cement Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	06655	2022-03-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-29	17.69	17.62	17.69	17.55	18.14	2,225,560	39,508,452	17.752	17.69	17.62	17.69	17.55	18.14	2,225,560	17.752	-2.48%
2025-12-24	18.14	18.06	18.14	17.89	18.37	2,057,367	37,303,377	18.132	18.14	18.06	18.14	17.89	18.37	2,057,367	18.132	1.91%
2025-12-23	17.80	17.76	17.80	17.53	17.91	1,051,900	18,681,945	17.760	17.80	17.76	17.80	17.53	17.91	1,051,900	17.760	0.28%
2025-12-22	17.75	17.68	17.75	17.51	18.03	2,137,900	37,995,291	17.772	17.75	17.68	17.75	17.51	18.03	2,137,900	17.772	1.72%
2025-12-19	17.45	17.44	17.45	17.24	17.54	2,915,303	50,795,966	17.424	17.45	17.44	17.45	17.24	17.54	2,915,303	17.424	0.69%
2025-12-18	17.33	17.33	17.42	17.27	17.70	2,257,700	39,520,387	17.505	17.33	17.33	17.42	17.27	17.70	2,257,700	17.505	-1.87%
2025-12-17	17.66	17.65	17.66	17.12	17.68	2,416,800	42,372,623	17.533	17.66	17.65	17.66	17.12	17.68	2,416,800	17.533	1.49%
2025-12-16	17.40	17.38	17.43	17.08	17.75	2,241,700	38,881,046	17.344	17.40	17.38	17.43	17.08	17.75	2,241,700	17.344	-0.23%
2025-12-15	17.44	17.42	17.44	16.98	17.93	4,651,300	81,972,466	17.624	17.44	17.42	17.44	16.98	17.93	4,651,300	17.624	1.87%
2025-12-12	17.12	17.06	17.12	16.31	17.17	3,322,509	56,308,541	16.948	17.12	17.06	17.12	16.31	17.17	3,322,509	16.948	4.39%
2025-12-11	16.40	16.35	16.40	16.32	17.15	3,791,617	62,796,969	16.562	16.40	16.35	16.40	16.32	17.15	3,791,617	16.562	-3.19%
2025-12-10	16.94	16.94	16.97	16.10	17.15	5,809,692	97,102,677	16.714	16.94	16.94	16.97	16.10	17.15	5,809,692	16.714	1.50%
2025-12-09	16.69	16.65	16.69	16.56	17.19	1,564,500	26,251,516	16.779	16.69	16.65	16.69	16.56	17.19	1,564,500	16.779	-2.17%
2025-12-08	17.06	17.05	17.06	16.95	17.24	1,107,400	18,929,673	17.094	17.06	17.05	17.06	16.95	17.24	1,107,400	17.094	-0.81%
2025-12-05	17.20	17.20	17.24	16.88	17.38	2,784,100	47,838,263	17.183	17.20	17.20	17.24	16.88	17.38	2,784,100	17.183	1.24%
2025-12-04	16.99	16.98	16.99	16.56	17.02	1,504,500	25,343,673	16.845	16.99	16.98	16.99	16.56	17.02	1,504,500	16.845	0.77%
2025-12-03	16.86	16.84	16.86	16.62	17.80	1,395,700	23,532,428	16.861	16.86	16.84	16.86	16.62	17.80	1,395,700	16.861	-2.37%
2025-12-02	17.27	17.24	17.27	16.58	17.28	3,015,908	51,467,809	17.065	17.27	17.24	17.27	16.58	17.28	3,015,908	17.065	1.95%
2025-12-01	16.94	16.88	16.94	16.71	17.22	2,773,834	46,907,302	16.911	16.94	16.88	16.94	16.71	17.22	2,773,834	16.911	-1.40%
2025-11-28	17.18	17.06	17.18	16.88	17.18	1,224,978	20,888,180	17.052	17.18	17.06	17.18	16.88	17.18	1,224,978	17.052	1.06%
2025-11-27	17.00	17.00	17.04	16.97	17.77	1,128,576	19,444,485	17.229	17.00	17.00	17.04	16.97	17.77	1,128,576	17.229	-3.02%
2025-11-26	17.53	17.53	17.54	17.14	17.87	2,914,422	51,196,913	17.567	17.53	17.53	17.54	17.14	17.87	2,914,422	17.567	1.51%
2025-11-25	17.27	17.26	17.27	16.99	17.42	3,512,976	60,414,898	17.198	17.27	17.26	17.27	16.99	17.42	3,512,976	17.198	0.52%
2025-11-24	17.18	17.08	17.18	16.78	17.30	2,320,522	39,665,613	17.093	17.18	17.08	17.18	16.78	17.30	2,320,522	17.093	2.38%
2025-11-21	16.78	16.76	16.78	16.68	17.65	4,049,100	68,830,929	16.999	16.78	16.76	16.78	16.68	17.65	4,049,100	16.999	-5.68%
2025-11-20	17.79	17.77	17.79	17.57	18.19	2,287,000	40,888,531	17.879	17.79	17.77	17.79	17.57	18.19	2,287,000	17.879	1.08%
2025-11-19	17.60	17.56	17.60	17.44	17.97	1,324,220	23,328,685	17.617	17.60	17.56	17.60	17.44	17.97	1,324,220	17.617	-0.68%
2025-11-18	17.72	17.72	17.75	17.60	18.69	2,929,006	52,199,136	17.821	17.72	17.72	17.75	17.60	18.69	2,929,006	17.821	-3.75%
2025-11-17	18.41	18.38	18.41	18.00	18.70	3,629,556	66,378,934	18.288	18.41	18.38	18.41	18.00	18.70	3,629,556	18.288	-1.39%
2025-11-14	18.67	18.58	18.67	18.20	19.30	3,549,822	66,763,135	18.807	18.67	18.58	18.67	18.20	19.30	3,549,822	18.807	1.10%
2025-11-13	18.84	18.81	18.84	18.48	19.08	3,540,530	66,695,878	18.838	18.47	18.44	18.47	18.11	18.70	3,612,008	18.465	0.91%
2025-11-12	18.67	18.66	18.67	18.55	19.40	3,288,500	62,175,952	18.907	18.30	18.29	18.30	18.18	19.02	3,354,890	18.533	-2.46%
2025-11-11	19.14	19.13	19.14	19.07	19.58	3,642,500	70,309,997	19.303	18.76	18.75	18.76	18.69	19.19	3,716,037	18.921	0.37%
2025-11-10	19.07	19.03	19.07	18.52	19.17	8,193,644	155,548,215	18.984	18.69	18.65	18.69	18.15	18.79	8,359,062	18.608	1.92%
2025-11-07	18.71	18.71	18.72	17.88	18.96	7,757,582	144,334,735	18.606	18.34	18.34	18.35	17.53	18.58	7,914,197	18.237	3.94%
2025-11-06	18.00	18.00	18.01	17.74	18.34	3,693,200	66,708,928	18.063	17.64	17.64	17.65	17.39	17.98	3,767,761	17.705	-1.04%
2025-11-05	18.19	18.10	18.19	17.21	18.19	8,615,081	154,184,116	17.897	17.83	17.74	17.83	16.87	17.83	8,789,008	17.543	3.12%
2025-11-04	17.64	17.63	17.64	17.60	18.17	3,304,900	58,779,304	17.786	17.29	17.28	17.29	17.25	17.81	3,371,621	17.434	-2.00%
2025-11-03	18.00	18.00	18.01	17.29	18.39	6,972,862	124,805,095	17.899	17.64	17.64	17.65	16.95	18.03	7,113,635	17.544	3.21%
2025-10-31	17.44	17.43	17.44	17.35	17.95	2,938,500	51,835,894	17.640	17.09	17.09	17.09	17.01	17.59	2,997,824	17.291	-1.97%
2025-10-30	17.79	17.78	17.79	17.18	17.95	6,786,888	119,311,335	17.580	17.44	17.43	17.44	16.84	17.59	6,923,906	17.232	1.31%
2025-10-28	17.56	17.53	17.56	17.24	18.00	4,028,440	70,789,539	17.572	17.21	17.18	17.21	16.90	17.64	4,109,769	17.225	-1.84%
2025-10-27	17.89	17.89	17.90	16.83	18.35	25,091,340	447,988,993	17.854	17.54	17.54	17.55	16.50	17.99	25,597,900	17.501	10.23%
2025-10-24	16.23	16.22	16.23	15.81	16.42	2,569,400	41,675,302	16.220	15.91	15.90	15.91	15.50	16.10	2,621,273	15.899	1.44%
2025-10-23	16.00	15.93	16.00	15.57	16.86	6,917,268	109,716,118	15.861	15.68	15.61	15.68	15.26	16.53	7,056,918	15.547	-4.02%
2025-10-22	16.67	16.67	16.68	16.37	16.95	2,992,695	49,503,583	16.541	16.34	16.34	16.35	16.05	16.61	3,053,113	16.214	-0.66%
2025-10-21	16.78	16.75	16.78	16.70	17.35	4,285,100	72,912,863	17.015	16.45	16.42	16.45	16.37	17.01	4,371,610	16.679	-0.47%
2025-10-20	16.86	16.86	16.87	16.35	16.93	4,168,668	69,531,386	16.680	16.53	16.53	16.54	16.03	16.59	4,252,828	16.349	1.93%
2025-10-17	16.54	16.52	16.54	16.48	17.60	7,446,800	126,415,082	16.976	16.21	16.19	16.21	16.15	17.25	7,597,141	16.640	-1.78%
2025-10-16	16.84	16.83	16.84	16.70	17.80	8,511,286	144,863,359	17.020	16.51	16.50	16.51	16.37	17.45	8,683,117	16.683	-3.72%
2025-10-15	17.49	17.49	17.50	16.43	17.76	21,060,926	364,812,258	17.322	17.14	17.14	17.15	16.10	17.41	21,486,117	16.979	5.05%
2025-10-14	16.65	16.62	16.65	16.46	17.44	15,595,840	265,449,676	17.021	16.32	16.29	16.32	16.13	17.09	15,910,699	16.684	-1.25%
2025-10-13	16.86	16.86	16.88	16.06	17.03	10,170,968	171,059,564	16.818	16.53	16.53	16.55	15.74	16.69	10,376,306	16.486	-0.82%
2025-10-10	17.00	16.99	17.00	15.32	17.35	24,210,199	403,499,876	16.667	16.66	16.65	16.66	15.02	17.01	24,698,970	16.337	9.68%
2025-10-09	15.50	15.49	15.50	14.72	15.58	6,931,382	105,141,611	15.169	15.19	15.18	15.19	14.43	15.27	7,071,317	14.869	6.82%
2025-10-08	14.51	14.50	14.51	14.38	14.72	775,856	11,294,317	14.557	14.22	14.21	14.22	14.10	14.43	791,519	14.269	-1.02%
2025-10-06	14.66	14.66	14.70	14.56	15.28	1,040,600	15,246,201	14.651	14.37	14.37	14.41	14.27	14.98	1,061,608	14.361	-1.08%
2025-10-03	14.82	14.82	14.83	14.72	15.02	489,300	7,258,126	14.834	14.53	14.53	14.54	14.43	14.72	499,178	14.540	-0.54%
2025-10-02	14.90	14.89	14.90	14.79	15.48	1,242,400	18,605,469	14.975	14.61	14.60	14.61	14.50	15.17	1,267,482	14.679	-5.04%
2025-09-30	15.69	15.68	15.69	15.06	15.74	5,141,744	80,020,599	15.563	15.38	15.37	15.38	14.76	15.43	5,245,549	15.255	3.22%
2025-09-29	15.20	15.19	15.20	14.48	15.30	6,106,076	92,040,235	15.074	14.90	14.89	14.90	14.19	15.00	6,229,349	14.775	4.68%
2025-09-26	14.52	14.52	14.60	14.34	15.03	3,926,500	57,817,205	14.725	14.23	14.23	14.31	14.06	14.73	4,005,771	14.433	0.76%
2025-09-25	14.41	14.37	14.41	14.35	15.07	4,033,580	58,868,173	14.595	14.12	14.09	14.12	14.07	14.77	4,115,012	14.306	-1.57%
2025-09-24	14.64	14.62	14.64	14.41	14.81	2,499,672	36,526,631	14.613	14.35	14.33	14.35	14.12	14.52	2,550,137	14.323	-1.21%
2025-09-23	14.82	14.78	14.82	14.51	15.12	4,361,900	64,373,847	14.758	14.53	14.49	14.53	14.22	14.82	4,449,961	14.466	-1.92%
2025-09-22	15.11	15.10	15.11	14.74	15.35	3,454,200	51,901,156	15.026	14.81	14.80	14.81	14.45	15.05	3,523,936	14.728	1.07%
2025-09-19	14.95	14.94	14.95	14.95	15.35	6,017,300	91,086,981	15.138	14.65	14.64	14.65	14.65	15.05	6,138,781	14.838	-0.99%
2025-09-18	15.10	15.04	15.10	14.72	15.10	7,150,200	106,691,788	14.922	14.80	14.74	14.80	14.43	14.80	7,294,553	14.626	1.07%
2025-09-17	14.94	14.91	14.94	14.46	15.01	8,026,408	118,208,114	14.727	14.64	14.61	14.64	14.17	14.71	8,188,450	14.436	-0.27%
2025-09-16	14.98	14.98	14.99	14.78	15.34	8,400,201	125,975,559	14.997	14.68	14.68	14.69	14.49	15.04	8,569,790	14.700	-1.19%
2025-09-15	15.16	15.16	15.19	14.61	15.38	9,912,600	149,263,088	15.058	14.86	14.86	14.89	14.32	15.08	10,112,722	14.760	1.74%
2025-09-12	14.90	14.90	14.92	14.61	15.49	19,132,600	289,054,515	15.108	14.61	14.61	14.62	14.32	15.18	19,518,861	14.809	1.71%
2025-09-11	14.65	14.65	14.66	13.92	14.81	14,692,200	213,187,307	14.510	14.36	14.36	14.37	13.64	14.52	14,988,815	14.223	4.94%
2025-09-10	13.96	13.95	13.97	13.60	14.08	5,496,800	76,287,666	13.879	13.68	13.67	13.69	13.33	13.80	5,607,773	13.604	-0.07%
2025-09-09	13.97	13.96	13.97	13.88	14.42	8,817,820	124,516,943	14.121	13.69	13.68	13.69	13.61	14.13	8,995,840	13.842	-0.43%
2025-09-08	14.03	14.03	14.04	13.49	14.06	11,821,840	163,469,707	13.828	13.75	13.75	13.76	13.22	13.78	12,060,507	13.554	4.39%
2025-09-05	13.44	13.43	13.44	12.99	13.50	8,380,401	111,495,272	13.304	13.17	13.16	13.17	12.73	13.23	8,549,590	13.041	3.62%
2025-09-04	12.97	12.95	12.97	12.75	13.10	5,352,006	69,078,935	12.907	12.71	12.69	12.71	12.50	12.84	5,460,056	12.652	-0.15%
2025-09-03	12.99	12.98	12.99	12.96	13.34	4,986,500	65,446,792	13.125	12.73	12.72	12.73	12.70	13.08	5,087,171	12.865	-1.44%
2025-09-02	13.18	13.18	13.20	13.00	13.70	11,537,300	152,297,083	13.200	12.92	12.92	12.94	12.74	13.43	11,770,222	12.939	-3.23%
2025-09-01	13.62	13.62	13.63	13.28	13.74	15,562,060	210,912,192	13.553	13.35	13.35	13.36	13.02	13.47	15,876,237	13.285	3.65%
2025-08-29	13.14	13.14	13.15	13.11	13.36	4,512,080	59,687,752	13.228	12.88	12.88	12.89	12.85	13.10	4,603,173	12.967	-0.08%
2025-08-28	13.15	13.15	13.16	12.84	13.24	6,111,600	79,863,738	13.068	12.89	12.89	12.90	12.59	12.98	6,234,985	12.809	0.61%
2025-08-27	13.07	13.07	13.08	13.03	13.60	7,896,100	104,933,767	13.289	12.81	12.81	12.82	12.77	13.33	8,055,511	13.026	-2.83%
2025-08-26	13.45	13.45	13.46	13.13	13.55	6,966,856	93,531,582	13.425	13.18	13.18	13.19	12.87	13.28	7,107,507	13.160	1.36%
2025-08-25	13.27	13.27	13.28	12.94	13.52	12,552,040	166,997,905	13.304	13.01	13.01	13.02	12.68	13.25	12,805,449	13.041	2.63%
2025-08-22	12.93	12.93	12.94	12.72	12.95	6,361,620	81,579,712	12.824	12.67	12.67	12.68	12.47	12.69	6,490,052	12.570	0.62%
2025-08-21	12.85	12.84	12.85	12.80	13.15	7,647,671	98,847,792	12.925	12.60	12.59	12.60	12.55	12.89	7,802,067	12.669	-0.70%
2025-08-20	12.94	12.94	12.95	12.84	13.15	8,219,748	106,346,175	12.938	12.68	12.68	12.69	12.59	12.89	8,385,693	12.682	-1.07%
2025-08-19	13.08	13.04	13.08	13.02	13.43	8,338,560	110,128,994	13.207	12.82	12.78	12.82	12.76	13.16	8,506,904	12.946	-1.65%
2025-08-18	13.30	13.29	13.30	13.25	13.59	11,289,529	150,970,446	13.373	13.04	13.03	13.04	12.99	13.32	11,517,449	13.108	0.08%
2025-08-15	13.29	13.29	13.30	13.25	13.57	10,885,500	145,501,209	13.367	13.03	13.03	13.04	12.99	13.30	11,105,263	13.102	-0.89%
2025-08-14	13.41	13.41	13.42	13.40	14.05	13,702,048	187,210,223	13.663	13.14	13.14	13.15	13.13	13.77	13,978,674	13.393	-2.69%
2025-08-13	13.78	13.78	13.79	13.68	13.90	9,003,089	123,892,409	13.761	13.51	13.51	13.52	13.41	13.62	9,184,849	13.489	0.00%
2025-08-12	13.78	13.75	13.78	13.53	13.98	12,859,300	176,804,698	13.749	13.51	13.48	13.51	13.26	13.70	13,118,912	13.477	-1.01%
2025-08-11	13.92	13.91	13.92	13.68	14.18	16,634,932	231,849,052	13.937	13.64	13.63	13.64	13.41	13.90	16,970,769	13.662	0.29%
2025-08-08	13.88	13.87	13.88	13.33	14.65	54,585,788	765,514,490	14.024	13.61	13.60	13.61	13.07	14.36	55,687,801	13.747	3.27%
2025-08-07	13.44	13.44	13.45	13.29	13.68	13,430,200	181,119,262	13.486	13.17	13.17	13.18	13.03	13.41	13,701,337	13.219	0.83%
2025-08-06	13.33	13.33	13.34	13.14	13.58	14,241,813	190,541,555	13.379	13.07	13.07	13.08	12.88	13.31	14,529,336	13.114	0.00%
2025-08-05	13.33	13.33	13.34	12.87	13.35	16,933,206	223,107,317	13.176	13.07	13.07	13.08	12.62	13.09	17,275,064	12.915	2.78%
2025-08-04	12.97	12.96	12.97	12.72	13.09	12,069,576	155,514,367	12.885	12.71	12.70	12.71	12.47	12.83	12,313,244	12.630	0.39%
2025-08-01	12.92	12.90	12.92	12.76	13.14	13,083,600	169,069,114	12.922	12.66	12.64	12.66	12.51	12.88	13,347,740	12.666	0.16%
2025-07-31	12.90	12.90	12.92	12.78	13.42	24,755,518	322,118,315	13.012	12.64	12.64	12.66	12.53	13.15	25,255,298	12.754	-2.12%
2025-07-30	13.18	13.18	13.20	13.18	14.18	33,698,967	459,274,364	13.629	12.92	12.92	12.94	12.92	13.90	34,379,303	13.359	-4.77%
2025-07-29	13.84	13.82	13.84	13.06	14.66	79,801,456	1,109,335,854	13.901	13.57	13.55	13.57	12.80	14.37	81,412,538	13.626	1.47%
2025-07-28	13.64	13.62	13.64	13.26	13.80	26,833,444	365,309,050	13.614	13.37	13.35	13.37	13.00	13.53	27,375,175	13.345	1.34%
2025-07-25	13.46	13.44	13.46	13.38	14.78	49,231,240	683,806,905	13.890	13.19	13.17	13.19	13.12	14.49	50,225,151	13.615	-7.17%
2025-07-24	14.50	14.50	14.52	14.04	15.24	108,133,685	1,589,554,108	14.700	14.21	14.21	14.23	13.76	14.94	110,316,756	14.409	1.26%
2025-07-23	14.32	14.30	14.32	14.30	16.40	148,587,684	2,222,627,883	14.958	14.04	14.02	14.04	14.02	16.08	151,587,466	14.662	-9.37%
2025-07-22	15.80	15.78	15.80	15.76	18.32	211,026,794	3,537,080,147	16.761	15.49	15.47	15.49	15.45	17.96	215,287,137	16.430	-15.05%
2025-07-21	18.60	18.60	18.66	11.52	20.10	425,434,832	6,912,737,197	16.249	18.23	18.23	18.29	11.29	19.70	434,023,780	15.927	85.63%
2025-07-18	10.02	9.980	10.02	9.830	10.08	1,772,148	17,614,917	9.9399	9.822	9.783	9.822	9.635	9.881	1,807,925	9.7432	0.20%
2025-07-17	10.00	9.950	10.00	9.810	10.08	1,226,700	12,183,513	9.9319	9.802	9.753	9.802	9.616	9.881	1,251,465	9.7354	-0.99%
2025-07-16	10.10	10.06	10.12	9.890	10.18	1,300,500	13,081,746	10.059	9.900	9.861	9.920	9.694	9.979	1,326,755	9.8600	0.20%
2025-07-15	10.08	10.06	10.08	9.900	10.62	6,366,200	64,953,887	10.203	9.881	9.861	9.881	9.704	10.41	6,494,725	10.001	0.20%
2025-07-14	10.06	10.04	10.06	9.860	10.12	2,385,500	23,805,801	9.9794	9.861	9.841	9.861	9.665	9.920	2,433,660	9.7819	1.62%
2025-07-11	9.900	9.900	9.910	9.880	10.08	1,052,800	10,479,519	9.9540	9.704	9.704	9.714	9.684	9.881	1,074,055	9.7570	-2.37%
2025-07-10	10.14	10.10	10.14	9.700	10.18	2,557,568	25,568,242	9.9971	9.939	9.900	9.939	9.508	9.979	2,609,202	9.7993	3.79%
2025-07-09	9.770	9.750	9.770	9.390	10.10	3,373,900	33,336,920	9.8808	9.577	9.557	9.577	9.204	9.900	3,442,014	9.6853	4.05%
2025-07-08	9.390	9.390	9.400	9.250	9.550	1,873,500	17,523,135	9.3532	9.204	9.204	9.214	9.067	9.361	1,911,323	9.1681	-1.37%
2025-07-07	9.520	9.520	9.530	9.390	9.700	854,781	8,192,395	9.5842	9.332	9.332	9.341	9.204	9.508	872,038	9.3945	0.00%
2025-07-04	9.520	9.480	9.520	9.420	9.640	1,123,000	10,659,570	9.4920	9.332	9.292	9.332	9.234	9.449	1,145,672	9.3042	-1.24%
2025-07-03	9.640	9.640	9.660	9.290	9.780	3,060,600	29,611,589	9.6751	9.449	9.449	9.469	9.106	9.586	3,122,389	9.4836	2.23%
2025-07-02	9.430	9.400	9.430	8.750	9.570	6,215,620	57,799,247	9.2990	9.243	9.214	9.243	8.577	9.381	6,341,105	9.1150	7.16%
2025-06-30	8.800	8.800	8.840	8.760	9.020	1,036,100	9,217,218	8.8961	8.626	8.626	8.665	8.587	8.842	1,057,017	8.7200	-1.23%
2025-06-27	8.910	8.850	8.910	8.730	8.910	377,116	3,332,098	8.8357	8.734	8.675	8.734	8.557	8.734	384,729	8.6609	0.68%
2025-06-26	8.850	8.810	8.850	8.730	9.010	315,200	2,811,874	8.9209	8.675	8.636	8.675	8.557	8.832	321,563	8.7444	0.00%
2025-06-25	8.850	8.830	8.850	8.740	8.920	254,700	2,242,418	8.8042	8.675	8.655	8.675	8.567	8.743	259,842	8.6299	0.45%
2025-06-24	8.810	8.800	8.810	8.410	8.880	773,936	6,815,664	8.8065	8.636	8.626	8.636	8.244	8.704	789,561	8.6322	2.44%
2025-06-23	8.600	8.600	8.630	8.430	8.690	433,600	3,728,790	8.5996	8.430	8.430	8.459	8.263	8.518	442,354	8.4294	0.47%
2025-06-20	8.560	8.550	8.560	8.400	8.580	2,774,360	23,705,249	8.5444	8.391	8.381	8.391	8.234	8.410	2,830,371	8.3753	1.90%
2025-06-19	8.400	8.400	8.460	8.390	8.560	838,900	7,081,855	8.4418	8.234	8.234	8.293	8.224	8.391	855,836	8.2748	-2.78%
2025-06-18	8.640	8.590	8.640	8.550	8.740	1,296,500	11,166,084	8.6125	8.469	8.420	8.469	8.381	8.567	1,322,675	8.4420	-0.92%
2025-06-17	8.720	8.700	8.720	8.670	8.840	342,400	2,998,448	8.7571	8.547	8.528	8.547	8.498	8.665	349,313	8.5839	-0.68%
2025-06-16	8.780	8.750	8.780	8.660	8.810	871,400	7,602,862	8.7249	8.606	8.577	8.606	8.489	8.636	888,992	8.5522	-0.57%
2025-06-13	8.830	8.820	8.830	8.690	9.120	865,580	7,603,300	8.7841	8.655	8.645	8.655	8.518	8.940	883,055	8.6102	-2.54%
2025-06-12	9.060	9.010	9.060	8.930	9.140	650,400	5,878,071	9.0376	8.881	8.832	8.881	8.753	8.959	663,531	8.8588	1.23%
2025-06-11	8.950	8.950	8.960	8.900	9.030	547,868	4,908,465	8.9592	8.773	8.773	8.783	8.724	8.851	558,929	8.7819	0.22%
2025-06-10	8.930	8.930	8.940	8.930	9.080	503,600	4,518,927	8.9732	8.753	8.753	8.763	8.753	8.900	513,767	8.7957	-0.11%
2025-06-09	8.940	8.940	9.010	8.720	9.100	1,019,000	9,118,823	8.9488	8.763	8.763	8.832	8.547	8.920	1,039,572	8.7717	0.00%
2025-06-06	8.940	8.940	8.960	8.380	9.130	2,699,185	23,847,168	8.8350	8.763	8.763	8.783	8.214	8.949	2,753,678	8.6601	6.05%
2025-06-05	8.430	8.410	8.430	8.330	8.500	1,271,040	10,720,231	8.4342	8.263	8.244	8.263	8.165	8.332	1,296,701	8.2673	0.36%
2025-06-04	8.400	8.370	8.400	8.320	8.480	294,200	2,473,228	8.4066	8.234	8.204	8.234	8.155	8.312	300,139	8.2403	1.08%
2025-06-03	8.310	8.310	8.330	8.130	8.380	780,500	6,500,595	8.3288	8.146	8.146	8.165	7.969	8.214	796,257	8.1639	4.66%
2025-06-02	7.940	7.940	7.950	7.850	8.300	402,500	3,194,891	7.9376	7.783	7.783	7.793	7.695	8.136	410,626	7.7805	-5.14%
2025-05-30	8.370	8.370	8.380	8.350	8.470	444,000	3,728,834	8.3983	8.204	8.204	8.214	8.185	8.302	452,964	8.2321	-0.36%
2025-05-29	8.400	8.390	8.400	8.320	8.480	950,260	7,957,468	8.3740	8.234	8.224	8.234	8.155	8.312	969,444	8.2083	-0.57%
2025-05-28	8.950	8.950	9.000	8.830	9.010	1,004,400	8,938,176	8.8990	8.281	8.281	8.328	8.170	8.337	1,085,505	8.2341	0.11%
2025-05-27	8.940	8.940	8.950	8.900	9.020	631,500	5,648,756	8.9450	8.272	8.272	8.281	8.235	8.346	682,494	8.2766	0.56%
2025-05-26	8.890	8.880	8.890	8.800	8.950	788,200	6,978,677	8.8539	8.226	8.217	8.226	8.142	8.281	851,847	8.1924	0.91%
2025-05-23	8.810	8.810	8.850	8.800	8.950	780,900	6,924,827	8.8678	8.152	8.152	8.189	8.142	8.281	843,958	8.2052	-1.34%
2025-05-22	8.930	8.910	8.930	8.880	9.070	873,800	7,806,881	8.9344	8.263	8.244	8.263	8.217	8.392	944,359	8.2669	-2.08%
2025-05-21	9.120	9.110	9.120	8.980	9.170	950,200	8,639,770	9.0926	8.439	8.429	8.439	8.309	8.485	1,026,929	8.4132	0.11%
2025-05-20	9.110	9.030	9.110	8.950	9.180	1,342,863	12,185,471	9.0742	8.429	8.355	8.429	8.281	8.494	1,451,299	8.3963	1.11%
2025-05-19	9.010	8.960	9.010	8.920	9.270	942,674	8,476,519	8.9920	8.337	8.291	8.337	8.254	8.577	1,018,795	8.3201	-0.33%
2025-05-16	9.040	9.030	9.040	8.980	9.260	522,900	4,738,610	9.0622	8.365	8.355	8.365	8.309	8.568	565,124	8.3851	-1.95%
2025-05-15	9.220	9.200	9.220	9.080	9.360	761,300	7,011,736	9.2102	8.531	8.513	8.531	8.402	8.661	822,775	8.5221	1.43%
2025-05-14	9.090	9.090	9.140	9.020	9.220	716,208	6,542,577	9.1350	8.411	8.411	8.457	8.346	8.531	774,042	8.4525	-1.41%
2025-05-13	9.220	9.150	9.220	8.940	9.300	1,284,690	11,741,249	9.1394	8.531	8.466	8.531	8.272	8.605	1,388,429	8.4565	2.10%
2025-05-12	9.030	9.020	9.030	8.800	9.100	1,311,100	11,717,591	8.9372	8.355	8.346	8.355	8.142	8.420	1,416,971	8.2695	0.89%
2025-05-09	8.950	8.950	9.000	8.860	9.090	751,500	6,738,550	8.9668	8.281	8.281	8.328	8.198	8.411	812,184	8.2968	-0.44%
2025-05-08	8.990	8.970	8.990	8.910	9.050	596,040	5,347,813	8.9722	8.318	8.300	8.318	8.244	8.374	644,170	8.3019	0.45%
2025-05-07	8.950	8.940	8.950	8.880	9.200	461,300	4,142,703	8.9805	8.281	8.272	8.281	8.217	8.513	498,550	8.3095	-0.22%
2025-05-06	8.970	8.900	8.970	8.880	9.150	885,700	7,928,962	8.9522	8.300	8.235	8.300	8.217	8.466	957,220	8.2833	-1.75%
2025-05-02	9.130	9.110	9.130	9.010	9.260	350,800	3,201,497	9.1263	8.448	8.429	8.448	8.337	8.568	379,127	8.4444	0.77%
2025-04-30	9.060	9.010	9.060	8.940	10.16	2,278,200	20,746,595	9.1066	8.383	8.337	8.383	8.272	9.401	2,462,165	8.4262	-3.21%
2025-04-29	9.360	9.310	9.360	9.080	9.460	1,250,420	11,555,332	9.2412	8.661	8.614	8.661	8.402	8.753	1,351,391	8.5507	0.54%
2025-04-28	9.310	9.300	9.310	9.280	9.710	734,508	6,877,115	9.3629	8.614	8.605	8.614	8.587	8.985	793,820	8.6633	-1.59%
2025-04-25	9.460	9.400	9.480	9.390	9.770	400,946	3,821,797	9.5319	8.753	8.698	8.772	8.688	9.040	433,322	8.8198	-0.53%
2025-04-24	9.510	9.510	9.540	9.190	9.720	1,101,800	10,443,574	9.4786	8.799	8.799	8.827	8.503	8.994	1,190,770	8.7704	-1.55%
2025-04-23	9.660	9.660	9.690	9.630	9.800	1,451,670	14,087,807	9.7046	8.938	8.938	8.966	8.910	9.068	1,568,892	8.9795	-0.72%
2025-04-22	9.730	9.690	9.730	9.630	9.950	547,700	5,371,077	9.8066	9.003	8.966	9.003	8.910	9.207	591,927	9.0739	-0.21%
2025-04-17	9.750	9.750	9.770	9.740	10.06	700,400	6,953,312	9.9276	9.022	9.022	9.040	9.012	9.308	756,957	9.1859	-0.91%
2025-04-16	9.840	9.830	9.840	9.450	9.960	1,412,700	13,592,240	9.6215	9.105	9.096	9.105	8.744	9.216	1,526,776	8.9026	-1.11%
2025-04-15	9.950	9.920	9.950	9.690	9.980	1,114,598	10,965,374	9.8380	9.207	9.179	9.207	8.966	9.234	1,204,602	9.1029	0.91%
2025-04-14	9.860	9.860	9.880	9.720	10.14	2,959,800	29,278,053	9.8919	9.123	9.123	9.142	8.994	9.382	3,198,804	9.1528	-3.71%
2025-04-11	10.24	10.18	10.24	10.02	10.30	1,903,400	19,330,437	10.156	9.475	9.419	9.475	9.271	9.530	2,057,100	9.3969	1.99%
2025-04-10	10.04	10.04	10.10	9.790	10.30	2,189,656	22,007,915	10.051	9.290	9.290	9.345	9.059	9.530	2,366,471	9.2999	1.52%
2025-04-09	9.890	9.830	9.890	9.350	9.990	1,725,035	16,818,091	9.7494	9.151	9.096	9.151	8.651	9.244	1,864,332	9.0210	1.96%
2025-04-08	9.700	9.690	9.700	8.800	9.700	3,743,948	35,281,439	9.4236	8.975	8.966	8.975	8.142	8.975	4,046,272	8.7195	10.23%
2025-04-07	8.800	8.800	8.810	8.680	9.700	4,228,234	38,725,069	9.1587	8.142	8.142	8.152	8.031	8.975	4,569,664	8.4744	-11.11%
2025-04-03	9.900	9.890	9.900	9.380	9.900	2,015,200	19,491,094	9.6720	9.160	9.151	9.160	8.679	9.160	2,177,927	8.9494	1.23%
2025-04-02	9.780	9.780	9.790	9.600	9.870	1,111,700	10,861,447	9.7701	9.049	9.049	9.059	8.883	9.133	1,201,470	9.0401	1.45%
2025-04-01	9.640	9.600	9.640	9.310	9.850	1,886,060	18,235,487	9.6686	8.920	8.883	8.920	8.614	9.114	2,038,359	8.9462	-0.62%
2025-03-31	9.700	9.690	9.700	9.530	9.850	1,681,300	16,321,012	9.7074	8.975	8.966	8.975	8.818	9.114	1,817,065	8.9821	-0.31%
2025-03-28	9.730	9.660	9.730	9.320	9.730	3,197,088	30,531,133	9.5497	9.003	8.938	9.003	8.624	9.003	3,455,253	8.8362	1.99%
2025-03-27	9.540	9.520	9.540	8.460	9.640	3,808,691	35,856,536	9.4144	8.827	8.809	8.827	7.828	8.920	4,116,243	8.7110	7.19%
2025-03-26	8.900	8.840	8.900	8.670	8.930	791,796	6,999,233	8.8397	8.235	8.180	8.235	8.022	8.263	855,734	8.1792	2.77%
2025-03-25	8.660	8.650	8.660	8.570	9.170	1,936,100	16,965,438	8.7627	8.013	8.004	8.013	7.930	8.485	2,092,440	8.1080	-3.99%
2025-03-24	9.020	9.020	9.030	8.830	9.190	1,516,700	13,646,127	8.9972	8.346	8.346	8.355	8.170	8.503	1,639,174	8.3250	-1.20%
2025-03-21	9.130	9.130	9.140	8.780	9.130	1,963,594	17,662,606	8.9950	8.448	8.448	8.457	8.124	8.448	2,122,154	8.3230	3.40%
2025-03-20	8.830	8.790	8.830	8.780	9.060	623,732	5,559,069	8.9126	8.170	8.133	8.170	8.124	8.383	674,098	8.2467	-0.90%
2025-03-19	8.910	8.910	8.920	8.900	9.150	861,336	7,721,852	8.9650	8.244	8.244	8.254	8.235	8.466	930,889	8.2951	-3.15%
2025-03-18	9.200	9.150	9.200	8.900	9.280	2,039,273	18,580,356	9.1113	8.513	8.466	8.513	8.235	8.587	2,203,944	8.4305	0.77%
2025-03-17	9.130	9.050	9.130	8.850	9.250	2,858,776	26,076,638	9.1216	8.448	8.374	8.448	8.189	8.559	3,089,622	8.4401	2.13%
2025-03-14	8.940	8.940	9.000	8.730	9.090	1,712,100	15,329,958	8.9539	8.272	8.272	8.328	8.078	8.411	1,850,352	8.2849	1.13%
2025-03-13	8.840	8.840	8.850	8.510	8.980	2,871,564	25,131,294	8.7518	8.180	8.180	8.189	7.874	8.309	3,103,443	8.0979	2.67%
2025-03-12	8.610	8.580	8.610	8.550	8.850	1,743,498	15,160,744	8.6956	7.967	7.939	7.967	7.911	8.189	1,884,285	8.0459	-3.15%
2025-03-11	8.890	8.890	8.900	8.410	9.090	2,698,460	23,856,360	8.8407	8.226	8.226	8.235	7.782	8.411	2,916,361	8.1802	2.18%
2025-03-10	8.700	8.680	8.700	8.520	8.740	2,143,150	18,617,054	8.6868	8.050	8.031	8.050	7.883	8.087	2,316,209	8.0377	2.72%
2025-03-07	8.470	8.470	8.560	8.330	8.700	1,262,469	10,811,534	8.5638	7.837	7.837	7.920	7.708	8.050	1,364,413	7.9239	-0.24%
2025-03-06	8.490	8.470	8.520	8.290	8.530	1,393,212	11,715,653	8.4091	7.856	7.837	7.883	7.671	7.893	1,505,714	7.7808	1.43%
2025-03-05	8.370	8.370	8.420	7.980	8.420	2,258,040	18,714,750	8.2881	7.745	7.745	7.791	7.384	7.791	2,440,377	7.6688	4.89%
2025-03-04	7.980	7.970	7.980	7.700	8.000	718,200	5,686,099	7.9172	7.384	7.375	7.384	7.125	7.402	776,195	7.3256	2.18%
2025-03-03	7.810	7.790	7.810	7.780	8.080	757,207	5,996,426	7.9191	7.226	7.208	7.226	7.199	7.476	818,351	7.3274	-0.13%
2025-02-28	7.820	7.810	7.820	7.650	7.910	1,092,566	8,458,958	7.7423	7.236	7.226	7.236	7.078	7.319	1,180,791	7.1638	-1.01%
2025-02-27	7.900	7.890	7.900	7.560	8.020	2,434,900	19,013,317	7.8087	7.310	7.300	7.310	6.995	7.421	2,631,518	7.2252	5.05%
2025-02-26	7.520	7.520	7.540	7.350	7.580	1,269,150	9,454,591	7.4495	6.958	6.958	6.977	6.801	7.014	1,371,634	6.8929	2.17%
2025-02-25	7.360	7.350	7.370	7.330	7.460	377,922	2,795,425	7.3968	6.810	6.801	6.819	6.782	6.903	408,439	6.8442	-1.34%
2025-02-24	7.460	7.460	7.500	7.400	7.540	1,006,614	7,522,773	7.4733	6.903	6.903	6.940	6.847	6.977	1,087,898	6.9150	-0.13%
2025-02-21	7.470	7.440	7.470	7.390	7.600	688,600	5,164,560	7.5001	6.912	6.884	6.912	6.838	7.032	744,204	6.9397	-0.93%
2025-02-20	7.540	7.540	7.570	7.460	7.580	327,780	2,469,321	7.5335	6.977	6.977	7.004	6.903	7.014	354,248	6.9706	-0.53%
2025-02-19	7.580	7.580	7.600	7.460	7.650	729,397	5,492,436	7.5301	7.014	7.014	7.032	6.903	7.078	788,296	6.9675	0.53%
2025-02-18	7.540	7.520	7.540	7.520	7.610	459,400	3,480,805	7.5769	6.977	6.958	6.977	6.958	7.041	496,497	7.0107	-0.40%
2025-02-17	7.570	7.570	7.600	7.520	7.700	840,800	6,392,941	7.6034	7.004	7.004	7.032	6.958	7.125	908,695	7.0353	-2.07%
2025-02-14	7.730	7.730	7.750	7.620	7.880	609,400	4,728,306	7.7590	7.152	7.152	7.171	7.051	7.291	658,609	7.1792	-0.13%
2025-02-13	7.740	7.690	7.740	7.690	8.650	742,300	5,842,627	7.8710	7.162	7.115	7.162	7.115	8.004	802,241	7.2829	1.18%
2025-02-12	7.650	7.650	7.700	7.590	7.740	512,700	3,910,242	7.6268	7.078	7.078	7.125	7.023	7.162	554,101	7.0569	-0.52%
2025-02-11	7.690	7.630	7.690	7.610	7.750	368,300	2,828,377	7.6795	7.115	7.060	7.115	7.041	7.171	398,040	7.1058	-0.39%
2025-02-10	7.720	7.720	7.770	7.540	7.800	972,585	7,453,741	7.6638	7.143	7.143	7.189	6.977	7.217	1,051,121	7.0912	1.58%
2025-02-07	7.600	7.580	7.600	7.380	7.600	722,177	5,438,914	7.5313	7.032	7.014	7.032	6.829	7.032	780,493	6.9686	2.70%
2025-02-06	7.400	7.400	7.420	7.280	7.420	384,000	2,838,166	7.3911	6.847	6.847	6.866	6.736	6.866	415,008	6.8388	0.95%
2025-02-05	7.330	7.330	7.340	7.300	7.510	495,300	3,645,291	7.3598	6.782	6.782	6.792	6.755	6.949	535,295	6.8099	-0.41%
2025-02-04	7.360	7.360	7.440	7.330	7.560	109,600	813,252	7.4202	6.810	6.810	6.884	6.782	6.995	118,450	6.8658	0.41%
2025-02-03	7.330	7.330	7.360	7.300	7.600	242,900	1,785,286	7.3499	6.782	6.782	6.810	6.755	7.032	262,514	6.8007	-2.66%
2025-01-28	7.530	7.530	7.590	7.440	7.570	22,000	165,891	7.5405	6.967	6.967	7.023	6.884	7.004	23,777	6.9771	-1.44%
2025-01-27	7.640	7.600	7.640	7.580	7.700	1,361,959	10,395,318	7.6326	7.069	7.032	7.069	7.014	7.125	1,471,937	7.0623	0.79%
2025-01-24	7.580	7.570	7.580	7.490	7.610	453,300	3,431,421	7.5699	7.014	7.004	7.014	6.930	7.041	489,904	7.0043	0.66%
2025-01-23	7.530	7.480	7.530	7.400	7.570	596,910	4,481,341	7.5076	6.967	6.921	6.967	6.847	7.004	645,110	6.9466	1.62%
2025-01-22	7.410	7.400	7.410	7.340	7.460	447,100	3,306,967	7.3965	6.856	6.847	6.856	6.792	6.903	483,203	6.8438	-0.67%
2025-01-21	7.460	7.420	7.460	7.360	7.530	511,600	3,806,007	7.4394	6.903	6.866	6.903	6.810	6.967	552,912	6.8836	0.27%
2025-01-20	7.440	7.440	7.450	7.400	7.560	825,600	6,169,220	7.4724	6.884	6.884	6.893	6.847	6.995	892,267	6.9141	-0.13%
2025-01-17	7.450	7.440	7.450	7.260	7.530	760,340	5,654,861	7.4373	6.893	6.884	6.893	6.718	6.967	821,737	6.8816	1.92%
2025-01-16	7.310	7.310	7.320	7.290	7.520	344,600	2,538,350	7.3661	6.764	6.764	6.773	6.745	6.958	372,426	6.8157	-1.35%
2025-01-15	7.410	7.340	7.410	7.280	7.450	505,400	3,719,495	7.3595	6.856	6.792	6.856	6.736	6.893	546,211	6.8096	0.41%
2025-01-14	7.380	7.360	7.380	7.300	7.530	598,088	4,435,124	7.4155	6.829	6.810	6.829	6.755	6.967	646,384	6.8614	1.10%
2025-01-13	7.300	7.290	7.300	7.290	7.500	546,920	4,032,473	7.3731	6.755	6.745	6.755	6.745	6.940	591,084	6.8222	-3.95%
2025-01-10	7.600	7.580	7.600	7.500	7.980	452,100	3,442,244	7.6139	7.032	7.014	7.032	6.940	7.384	488,607	7.0450	-3.18%
2025-01-09	7.850	7.830	7.850	7.770	7.930	290,800	2,281,998	7.8473	7.263	7.245	7.263	7.189	7.337	314,282	7.2610	0.77%
2025-01-08	7.790	7.780	7.790	7.680	7.890	399,500	3,108,050	7.7798	7.208	7.199	7.208	7.106	7.300	431,760	7.1986	-0.38%
2025-01-07	7.820	7.800	7.820	7.650	7.840	519,248	4,028,130	7.7576	7.236	7.217	7.236	7.078	7.254	561,177	7.1780	1.03%
2025-01-06	7.740	7.700	7.740	7.650	7.770	287,400	2,216,097	7.7108	7.162	7.125	7.162	7.078	7.189	310,608	7.1347	0.65%
2025-01-03	7.690	7.680	7.690	7.690	7.910	796,900	6,235,211	7.8243	7.115	7.106	7.115	7.115	7.319	861,250	7.2397	-0.13%
2025-01-02	7.700	7.700	7.720	7.620	7.820	762,000	5,882,875	7.7203	7.125	7.125	7.143	7.051	7.236	823,532	7.1435	-1.66%
2024-12-31	7.830	7.830	7.840	7.650	7.850	589,300	4,568,610	7.7526	7.245	7.245	7.254	7.078	7.263	636,886	7.1734	1.03%
2024-12-30	7.750	7.750	7.810	7.740	7.970	1,238,700	9,685,961	7.8195	7.171	7.171	7.226	7.162	7.375	1,338,725	7.2352	-2.27%
2024-12-27	7.930	7.900	7.930	7.750	7.990	921,667	7,262,395	7.8796	7.337	7.310	7.337	7.171	7.393	996,092	7.2909	-0.25%
2024-12-24	7.950	7.920	7.950	7.850	7.980	168,900	1,340,839	7.9387	7.356	7.328	7.356	7.263	7.384	182,539	7.3455	0.89%
2024-12-23	7.880	7.830	7.880	7.810	7.940	221,100	1,737,302	7.8575	7.291	7.245	7.291	7.226	7.347	238,954	7.2705	-0.38%
2024-12-20	7.910	7.900	7.910	7.900	8.010	396,419	3,151,002	7.9487	7.319	7.310	7.319	7.310	7.412	428,430	7.3548	-0.38%
2024-12-19	7.940	7.940	7.970	7.900	8.130	286,200	2,294,634	8.0176	7.347	7.347	7.375	7.310	7.523	309,311	7.4185	-0.75%
2024-12-18	8.000	8.000	8.020	7.950	8.160	334,816	2,684,778	8.0187	7.402	7.402	7.421	7.356	7.550	361,852	7.4195	-1.23%
2024-12-17	8.100	8.040	8.100	7.800	8.180	875,240	7,029,945	8.0320	7.495	7.439	7.495	7.217	7.569	945,916	7.4319	2.40%
2024-12-16	7.910	7.850	7.910	7.830	8.180	387,196	3,057,594	7.8968	7.319	7.263	7.319	7.245	7.569	418,462	7.3067	-0.13%
2024-12-13	7.920	7.920	7.930	7.920	8.070	462,500	3,699,521	7.9990	7.328	7.328	7.337	7.328	7.467	499,847	7.4013	-1.98%
2024-12-12	8.080	8.080	8.090	8.070	8.280	282,200	2,300,730	8.1528	7.476	7.476	7.486	7.467	7.661	304,988	7.5437	-0.62%
2024-12-11	8.130	8.110	8.130	8.110	8.230	454,200	3,710,646	8.1696	7.523	7.504	7.523	7.504	7.615	490,877	7.5592	0.00%
2024-12-10	8.130	8.100	8.130	8.070	8.400	1,779,300	14,470,928	8.1329	7.523	7.495	7.523	7.467	7.772	1,922,978	7.5253	0.37%
2024-12-09	8.100	8.080	8.100	7.830	8.100	551,110	4,394,350	7.9736	7.495	7.476	7.495	7.245	7.495	595,612	7.3779	3.05%
2024-12-06	7.860	7.860	7.880	7.820	7.950	376,082	2,969,421	7.8957	7.273	7.273	7.291	7.236	7.356	406,451	7.3057	0.26%
2024-12-05	7.840	7.740	7.840	7.720	7.850	311,500	2,417,564	7.7610	7.254	7.162	7.254	7.143	7.263	336,654	7.1812	-0.25%
2024-12-04	7.860	7.830	7.860	7.810	7.940	374,300	2,939,302	7.8528	7.273	7.245	7.273	7.226	7.347	404,525	7.2661	-0.76%
2024-12-03	7.920	7.920	7.930	7.730	7.940	1,595,314	12,568,182	7.8782	7.328	7.328	7.337	7.152	7.347	1,724,136	7.2896	0.76%
2024-12-02	7.860	7.860	7.870	7.830	8.690	4,876,047	39,369,377	8.0740	7.273	7.273	7.282	7.245	8.041	5,269,788	7.4708	3.15%
2024-11-29	7.620	7.610	7.630	7.500	7.760	298,400	2,276,931	7.6305	7.051	7.041	7.060	6.940	7.180	322,496	7.0603	0.53%
2024-11-28	7.580	7.530	7.580	7.500	7.630	91,000	687,959	7.5600	7.014	6.967	7.014	6.940	7.060	98,348	6.9951	-0.92%
2024-11-27	7.650	7.630	7.650	7.400	7.690	225,923	1,713,264	7.5834	7.078	7.060	7.078	6.847	7.115	244,166	7.0168	2.00%
2024-11-26	7.500	7.480	7.500	7.250	7.570	317,180	2,374,584	7.4866	6.940	6.921	6.940	6.708	7.004	342,792	6.9272	0.67%
2024-11-25	7.450	7.450	7.500	7.370	7.580	571,300	4,246,466	7.4330	6.893	6.893	6.940	6.819	7.014	617,432	6.8776	-0.27%
2024-11-22	7.470	7.450	7.470	7.430	7.730	478,200	3,610,794	7.5508	6.912	6.893	6.912	6.875	7.152	516,815	6.9866	-2.10%
2024-11-21	7.630	7.630	7.670	7.630	7.760	283,644	2,178,439	7.6802	7.060	7.060	7.097	7.060	7.180	306,548	7.1063	-1.04%
2024-11-20	7.710	7.680	7.710	7.600	7.740	391,136	3,002,898	7.6774	7.134	7.106	7.134	7.032	7.162	422,720	7.1037	0.39%
2024-11-19	7.680	7.680	7.690	7.580	7.730	195,400	1,494,277	7.6473	7.106	7.106	7.115	7.014	7.152	211,179	7.0759	0.52%
2024-11-18	7.640	7.580	7.640	7.520	7.860	717,200	5,495,015	7.6618	7.069	7.014	7.069	6.958	7.273	775,114	7.0893	1.19%
2024-11-15	7.550	7.540	7.550	7.500	7.860	712,000	5,447,428	7.6509	6.986	6.977	6.986	6.940	7.273	769,494	7.0792	-3.21%
2024-11-14	7.800	7.800	7.830	7.600	7.960	788,000	6,163,774	7.8220	7.217	7.217	7.245	7.032	7.365	851,631	7.2376	-1.64%
2024-11-13	7.930	7.930	7.950	7.850	8.040	318,700	2,524,410	7.9210	7.337	7.337	7.356	7.263	7.439	344,435	7.3291	-1.00%
2024-11-12	8.010	7.970	8.010	7.880	8.260	1,284,500	10,301,906	8.0202	7.412	7.375	7.412	7.291	7.643	1,388,223	7.4209	-2.55%
2024-11-11	8.220	8.200	8.220	8.150	8.400	998,273	8,229,291	8.2435	7.606	7.587	7.606	7.541	7.772	1,078,884	7.6276	-2.38%
2024-11-08	8.420	8.420	8.430	8.300	8.780	899,200	7,658,101	8.5166	7.791	7.791	7.800	7.680	8.124	971,810	7.8802	-3.11%
2024-11-07	8.690	8.690	8.730	8.450	8.800	1,234,200	10,651,836	8.6306	8.041	8.041	8.078	7.819	8.142	1,333,862	7.9857	2.84%
2024-11-06	8.450	8.390	8.450	8.210	8.580	655,040	5,519,876	8.4268	7.819	7.763	7.819	7.597	7.939	707,934	7.7972	0.24%
2024-11-05	8.430	8.420	8.430	8.210	8.460	674,800	5,661,365	8.3897	7.800	7.791	7.800	7.597	7.828	729,290	7.7628	2.68%
2024-11-04	8.210	8.210	8.270	8.130	8.350	649,732	5,328,438	8.2010	7.597	7.597	7.652	7.523	7.726	702,198	7.5882	-2.03%
2024-11-01	8.380	8.380	8.430	8.300	8.620	1,139,500	9,650,074	8.4687	7.754	7.754	7.800	7.680	7.976	1,231,515	7.8359	-0.24%
2024-10-31	8.400	8.370	8.400	8.120	8.420	1,313,904	10,959,363	8.3411	7.772	7.745	7.772	7.513	7.791	1,420,002	7.7179	2.19%
2024-10-30	8.220	8.190	8.220	7.770	8.220	2,414,076	19,532,008	8.0909	7.606	7.578	7.606	7.189	7.606	2,609,013	7.4864	4.71%
2024-10-29	7.850	7.850	7.920	7.810	8.180	1,082,200	8,601,184	7.9479	7.263	7.263	7.328	7.226	7.569	1,169,588	7.3540	-4.03%
2024-10-28	8.180	8.170	8.180	7.700	8.190	2,254,710	18,204,298	8.0739	7.569	7.560	7.569	7.125	7.578	2,436,778	7.4706	4.87%
2024-10-25	7.800	7.800	7.820	7.700	7.960	645,100	5,058,962	7.8421	7.217	7.217	7.236	7.125	7.365	697,192	7.2562	1.56%
2024-10-24	7.680	7.650	7.680	7.630	7.860	484,100	3,715,998	7.6761	7.106	7.078	7.106	7.060	7.273	523,191	7.1026	-2.54%
2024-10-23	7.880	7.840	7.880	7.740	7.980	905,754	7,079,141	7.8157	7.291	7.254	7.291	7.162	7.384	978,894	7.2318	1.68%
2024-10-22	7.750	7.710	7.750	7.630	7.820	392,900	3,040,419	7.7384	7.171	7.134	7.171	7.060	7.236	424,627	7.1602	-0.13%
2024-10-21	7.760	7.720	7.760	7.560	7.790	922,300	7,091,032	7.6884	7.180	7.143	7.180	6.995	7.208	996,776	7.1140	-0.13%
2024-10-18	7.770	7.740	7.770	7.430	7.840	1,467,132	11,200,247	7.6341	7.189	7.162	7.189	6.875	7.254	1,585,603	7.0637	4.44%
2024-10-17	7.440	7.440	7.470	7.430	7.940	2,338,886	17,965,607	7.6813	6.884	6.884	6.912	6.875	7.347	2,527,751	7.1073	-3.63%
2024-10-16	7.720	7.710	7.720	7.410	7.850	3,006,286	23,130,175	7.6939	7.143	7.134	7.143	6.856	7.263	3,249,044	7.1191	3.76%
2024-10-15	7.440	7.420	7.440	7.330	8.080	1,777,900	13,614,608	7.6577	6.884	6.866	6.884	6.782	7.476	1,921,465	7.0855	-6.06%
2024-10-14	7.920	7.920	7.930	7.570	8.230	2,327,340	18,440,531	7.9234	7.328	7.328	7.337	7.004	7.615	2,515,273	7.3314	0.25%
2024-10-10	7.900	7.900	7.920	7.680	8.110	1,989,048	15,671,444	7.8789	7.310	7.310	7.328	7.106	7.504	2,149,664	7.2902	3.00%
2024-10-09	7.670	7.670	7.750	7.660	8.360	2,856,840	22,843,764	7.9962	7.097	7.097	7.171	7.088	7.735	3,087,530	7.3987	-6.69%
2024-10-08	8.220	8.220	8.290	8.220	10.92	5,265,300	47,611,644	9.0425	7.606	7.606	7.671	7.606	10.10	5,690,473	8.3669	-27.00%
2024-10-07	11.26	11.08	11.26	9.540	11.40	1,112,800	12,009,672	10.792	10.42	10.25	10.42	8.827	10.55	1,202,659	9.9859	18.65%
2024-10-04	9.490	9.430	9.490	8.930	9.490	678,400	6,249,420	9.2120	8.781	8.725	8.781	8.263	8.781	733,181	8.5237	6.15%
2024-10-03	8.940	8.880	8.950	8.520	9.060	732,300	6,437,978	8.7914	8.272	8.217	8.281	7.883	8.383	791,433	8.1346	-0.22%
2024-10-02	8.960	8.960	9.070	8.630	9.530	1,230,000	11,003,922	8.9463	8.291	8.291	8.392	7.985	8.818	1,329,323	8.2778	4.43%
2024-09-30	8.580	8.580	8.620	8.240	8.900	3,838,064	33,255,368	8.6646	7.939	7.939	7.976	7.624	8.235	4,147,988	8.0172	4.00%
2024-09-27	8.250	8.250	8.290	7.650	8.300	6,241,444	49,827,033	7.9833	7.634	7.634	7.671	7.078	7.680	6,745,441	7.3868	7.98%
2024-09-26	7.640	7.630	7.640	7.020	8.060	1,424,333	10,652,842	7.4792	7.069	7.060	7.069	6.495	7.458	1,539,348	6.9204	7.00%
2024-09-25	7.140	7.060	7.140	7.070	7.350	720,200	5,212,272	7.2373	6.607	6.533	6.607	6.542	6.801	778,356	6.6965	0.99%
2024-09-24	7.070	7.050	7.070	6.800	7.070	305,500	2,132,940	6.9818	6.542	6.523	6.542	6.292	6.542	330,169	6.4601	4.43%
2024-09-23	6.770	6.760	6.770	6.640	6.840	78,662	533,281	6.7794	6.264	6.255	6.264	6.144	6.329	85,014	6.2729	0.00%
2024-09-20	6.770	6.680	6.770	6.630	6.800	162,000	1,091,690	6.7388	6.264	6.181	6.264	6.135	6.292	175,082	6.2353	-0.15%
2024-09-19	6.780	6.720	6.780	6.440	6.820	154,800	1,042,665	6.7356	6.273	6.218	6.273	5.959	6.310	167,300	6.2323	1.95%
2024-09-17	6.650	6.560	6.650	6.610	7.000	45,000	303,109	6.7358	6.153	6.070	6.153	6.116	6.477	48,634	6.2325	0.15%
2024-09-16	6.640	6.580	6.640	6.580	7.120	43,600	291,934	6.6957	6.144	6.088	6.144	6.088	6.588	47,121	6.1955	2.47%
2024-09-13	6.480	6.440	6.480	6.470	6.650	280,900	1,841,669	6.5563	5.996	5.959	5.996	5.987	6.153	303,583	6.0664	-0.61%
2024-09-12	6.520	6.490	6.520	6.350	6.560	392,600	2,549,743	6.4945	6.033	6.005	6.033	5.876	6.070	424,302	6.0093	3.33%
2024-09-11	6.310	6.310	6.350	6.310	6.600	210,100	1,336,856	6.3630	5.839	5.839	5.876	5.839	6.107	227,066	5.8875	-2.62%
2024-09-10	6.480	6.470	6.530	6.320	6.630	1,055,300	6,757,019	6.4029	5.996	5.987	6.042	5.848	6.135	1,140,515	5.9245	-2.26%
2024-09-09	6.630	6.630	6.670	6.420	6.720	448,060	2,956,378	6.5982	6.135	6.135	6.172	5.940	6.218	484,241	6.1052	-0.60%
2024-09-05	6.670	6.660	6.670	6.480	6.750	593,900	3,933,487	6.6231	6.172	6.162	6.172	5.996	6.246	641,857	6.1283	4.38%
2024-09-04	6.390	6.390	6.420	6.370	6.590	303,500	1,965,581	6.4764	5.913	5.913	5.940	5.894	6.098	328,008	5.9925	-2.44%
2024-09-03	6.550	6.510	6.550	6.400	6.660	547,000	3,551,615	6.4929	6.061	6.024	6.061	5.922	6.162	591,170	6.0078	-1.36%
2024-09-02	6.640	6.610	6.640	6.590	7.120	1,370,800	9,181,735	6.6981	6.144	6.116	6.144	6.098	6.588	1,481,492	6.1976	-2.35%
2024-08-30	6.800	6.800	6.830	6.770	7.020	501,148	3,452,350	6.8889	6.292	6.292	6.320	6.264	6.495	541,616	6.3742	-0.15%
2024-08-29	6.810	6.810	6.860	6.620	6.870	375,400	2,546,258	6.7828	6.301	6.301	6.347	6.125	6.357	405,714	6.2760	0.89%
2024-08-28	6.750	6.690	6.730	6.500	6.900	917,100	6,083,734	6.6337	6.246	6.190	6.227	6.014	6.384	991,156	6.1380	-0.59%
2024-08-27	6.790	6.790	6.830	6.640	6.890	644,400	4,355,604	6.7592	6.283	6.283	6.320	6.144	6.375	696,435	6.2541	0.59%
2024-08-26	6.750	6.740	6.760	6.750	7.060	283,800	1,956,289	6.8932	6.246	6.236	6.255	6.246	6.533	306,717	6.3782	-2.17%
2024-08-23	6.900	6.900	6.910	6.790	7.100	220,200	1,514,414	6.8774	6.384	6.384	6.394	6.283	6.570	237,981	6.3636	-0.58%
2024-08-22	6.940	6.940	6.950	6.900	7.070	402,800	2,797,501	6.9451	6.421	6.421	6.431	6.384	6.542	435,326	6.4262	-2.53%
2024-08-21	7.120	7.120	7.130	7.000	7.340	555,840	3,924,667	7.0608	6.588	6.588	6.597	6.477	6.792	600,724	6.5332	-1.11%
2024-08-20	7.200	7.120	7.200	7.130	7.220	547,200	3,932,604	7.1868	6.662	6.588	6.662	6.597	6.681	591,386	6.6498	-0.55%
2024-08-19	7.240	7.240	7.280	7.220	7.350	135,200	981,898	7.2626	6.699	6.699	6.736	6.681	6.801	146,117	6.7199	0.14%
2024-08-16	7.230	7.230	7.280	7.210	7.410	153,700	1,123,823	7.3118	6.690	6.690	6.736	6.671	6.856	166,111	6.7655	-1.90%
2024-08-15	7.370	7.360	7.370	7.270	7.430	219,096	1,608,208	7.3402	6.819	6.810	6.819	6.727	6.875	236,788	6.7918	0.14%
2024-08-14	7.360	7.360	7.370	7.260	7.510	214,700	1,576,817	7.3443	6.810	6.810	6.819	6.718	6.949	232,037	6.7955	0.68%
2024-08-13	7.310	7.310	7.350	7.280	7.400	90,803	666,745	7.3428	6.764	6.764	6.801	6.736	6.847	98,135	6.7941	-1.75%
2024-08-12	7.440	7.420	7.440	7.400	7.620	90,400	672,456	7.4387	6.884	6.866	6.884	6.847	7.051	97,700	6.8829	0.54%
2024-08-09	7.400	7.400	7.440	7.330	7.480	104,400	775,527	7.4284	6.847	6.847	6.884	6.782	6.921	112,830	6.8734	-0.40%
2024-08-08	7.430	7.400	7.430	7.320	7.500	181,800	1,346,848	7.4084	6.875	6.847	6.875	6.773	6.940	196,480	6.8549	-0.40%
2024-08-07	7.460	7.400	7.470	7.340	7.490	127,566	946,352	7.4185	6.903	6.847	6.912	6.792	6.930	137,867	6.8642	0.40%
2024-08-06	7.430	7.430	7.500	7.230	7.570	569,200	4,199,435	7.3778	6.875	6.875	6.940	6.690	7.004	615,163	6.8265	-1.72%
2024-08-05	7.560	7.530	7.570	7.490	8.350	405,100	3,088,291	7.6235	6.995	6.967	7.004	6.930	7.726	437,812	7.0539	-4.42%
2024-08-02	7.910	7.850	7.910	7.780	7.980	279,548	2,205,971	7.8912	7.319	7.263	7.319	7.199	7.384	302,122	7.3016	-0.13%
2024-08-01	7.920	7.920	7.950	7.650	8.120	472,500	3,729,649	7.8934	7.328	7.328	7.356	7.078	7.513	510,654	7.3037	-1.00%
2024-07-31	8.000	7.940	8.000	7.470	8.080	443,372	3,488,679	7.8685	7.402	7.347	7.402	6.912	7.476	479,174	7.2806	5.54%
2024-07-30	7.580	7.520	7.580	7.520	7.640	161,800	1,224,103	7.5655	7.014	6.958	7.014	6.958	7.069	174,865	7.0003	-1.17%
2024-07-29	7.670	7.670	7.680	7.580	7.910	93,900	720,362	7.6716	7.097	7.097	7.106	7.014	7.319	101,482	7.0984	-0.52%
2024-07-26	7.710	7.670	7.710	7.650	7.990	120,800	931,713	7.7129	7.134	7.097	7.134	7.078	7.393	130,555	7.1366	-0.64%
2024-07-25	7.760	7.760	7.800	7.750	7.840	177,200	1,379,296	7.7838	7.180	7.180	7.217	7.171	7.254	191,509	7.2023	-1.65%
2024-07-24	7.890	7.830	7.890	7.800	8.150	407,000	3,190,507	7.8391	7.300	7.245	7.300	7.217	7.541	439,865	7.2534	0.64%
2024-07-23	7.840	7.820	7.840	7.830	8.060	51,400	407,529	7.9286	7.254	7.236	7.254	7.245	7.458	55,551	7.3362	-2.00%
2024-07-22	8.000	8.000	8.040	7.680	8.040	223,940	1,765,688	7.8846	7.402	7.402	7.439	7.106	7.439	242,023	7.2955	2.56%
2024-07-19	7.800	7.750	7.800	7.690	7.960	353,300	2,779,433	7.8671	7.217	7.171	7.217	7.115	7.365	381,829	7.2793	-2.26%
2024-07-18	7.980	7.980	8.000	7.940	8.100	141,300	1,134,741	8.0307	7.384	7.384	7.402	7.347	7.495	152,710	7.4307	-0.87%
2024-07-17	8.050	8.050	8.060	7.880	8.120	681,400	5,483,982	8.0481	7.449	7.449	7.458	7.291	7.513	736,423	7.4468	0.63%
2024-07-16	8.000	8.000	8.020	7.730	8.000	301,900	2,402,356	7.9575	7.402	7.402	7.421	7.152	7.402	326,278	7.3629	2.30%
2024-07-15	7.820	7.820	7.880	7.800	8.100	800,200	6,334,171	7.9157	7.236	7.236	7.291	7.217	7.495	864,816	7.3243	-1.01%
2024-07-12	7.900	7.900	7.910	7.660	8.080	800,764	6,290,754	7.8559	7.310	7.310	7.319	7.088	7.476	865,426	7.2690	2.60%
2024-07-11	7.700	7.700	7.750	7.650	7.860	394,200	3,051,665	7.7414	7.125	7.125	7.171	7.078	7.273	426,032	7.1630	0.00%
2024-07-10	7.700	7.650	7.700	7.570	7.790	953,500	7,342,315	7.7004	7.125	7.078	7.125	7.004	7.208	1,030,495	7.1250	0.79%
2024-07-09	7.640	7.640	7.680	7.300	7.850	1,713,999	13,036,567	7.6059	7.069	7.069	7.106	6.755	7.263	1,852,404	7.0376	0.66%
2024-07-08	7.590	7.550	7.590	7.470	7.640	356,400	2,695,073	7.5619	7.023	6.986	7.023	6.912	7.069	385,179	6.9969	0.00%
2024-07-05	7.590	7.530	7.590	7.260	7.680	971,492	7,281,047	7.4947	7.023	6.967	7.023	6.718	7.106	1,049,940	6.9347	3.41%
2024-07-04	7.340	7.300	7.340	7.300	7.680	983,200	7,323,432	7.4486	6.792	6.755	6.792	6.755	7.106	1,062,593	6.8920	-4.18%
2024-07-03	7.660	7.610	7.660	7.370	7.680	268,300	2,039,798	7.6027	7.088	7.041	7.088	6.819	7.106	289,965	7.0346	0.66%
2024-07-02	7.610	7.550	7.610	7.420	7.860	927,400	7,024,135	7.5740	7.041	6.986	7.041	6.866	7.273	1,002,288	7.0081	0.93%
2024-06-28	7.540	7.540	7.580	7.540	7.980	804,516	6,218,495	7.7295	6.977	6.977	7.014	6.977	7.384	869,481	7.1520	-3.58%
2024-06-27	7.820	7.720	7.820	7.670	8.080	574,100	4,470,897	7.7877	7.236	7.143	7.236	7.097	7.476	620,459	7.2058	-1.64%
2024-06-26	7.950	7.950	7.960	7.840	8.080	474,100	3,769,085	7.9500	7.356	7.356	7.365	7.254	7.476	512,384	7.3560	1.40%
2024-06-25	7.840	7.840	7.930	7.600	7.960	501,300	3,929,913	7.8394	7.254	7.254	7.337	7.032	7.365	541,780	7.2537	2.48%
2024-06-24	7.650	7.580	7.650	7.550	7.840	338,300	2,588,377	7.6511	7.078	7.014	7.078	6.986	7.254	365,618	7.0795	-1.29%
2024-06-21	7.750	7.750	7.770	7.600	7.850	604,242	4,696,611	7.7727	7.171	7.171	7.189	7.032	7.263	653,035	7.1920	1.57%
2024-06-20	7.630	7.610	7.630	7.580	7.800	401,700	3,076,647	7.6591	7.060	7.041	7.060	7.014	7.217	434,137	7.0868	-0.26%
2024-06-19	7.650	7.600	7.650	7.520	7.770	775,560	5,941,130	7.6604	7.078	7.032	7.078	6.958	7.189	838,186	7.0881	1.73%
2024-06-18	7.520	7.480	7.520	7.450	7.750	834,400	6,302,298	7.5531	6.958	6.921	6.958	6.893	7.171	901,778	6.9887	-0.27%
2024-06-17	7.540	7.540	7.580	7.540	7.750	796,200	6,058,508	7.6093	6.977	6.977	7.014	6.977	7.171	860,493	7.0407	-1.18%
2024-06-14	7.630	7.630	7.660	7.630	7.990	691,500	5,391,863	7.7973	7.060	7.060	7.088	7.060	7.393	747,339	7.2148	-0.26%
2024-06-13	7.650	7.650	7.660	7.530	7.820	893,808	6,823,990	7.6347	7.078	7.078	7.088	6.967	7.236	965,983	7.0643	-1.16%
2024-06-12	7.740	7.700	7.740	7.550	7.800	624,747	4,782,612	7.6553	7.162	7.125	7.162	6.986	7.217	675,195	7.0833	-0.26%
2024-06-11	7.760	7.740	7.760	7.540	8.020	816,240	6,283,868	7.6986	7.180	7.162	7.180	6.977	7.421	882,151	7.1233	-1.40%
2024-06-07	7.870	7.840	7.870	7.780	8.080	658,880	5,211,302	7.9093	7.282	7.254	7.282	7.199	7.476	712,085	7.3184	-0.88%
2024-06-06	7.940	7.920	7.940	7.690	8.030	1,064,400	8,335,658	7.8313	7.347	7.328	7.347	7.115	7.430	1,150,350	7.2462	-0.75%
2024-06-05	8.000	7.960	8.000	7.760	8.110	846,800	6,748,334	7.9692	7.402	7.365	7.402	7.180	7.504	915,179	7.3738	-1.23%
2024-06-04	8.100	8.100	8.110	8.010	8.130	677,300	5,459,267	8.0603	7.495	7.495	7.504	7.412	7.523	731,992	7.4581	0.12%
2024-06-03	8.090	8.080	8.090	8.010	8.220	486,300	3,932,559	8.0867	7.486	7.476	7.486	7.412	7.606	525,569	7.4825	0.75%
2024-05-31	8.030	7.950	8.030	7.960	8.200	430,200	3,465,739	8.0561	7.430	7.356	7.430	7.365	7.587	464,939	7.4542	-1.23%
2024-05-30	8.130	8.100	8.130	8.050	8.590	489,300	3,970,703	8.1151	7.523	7.495	7.523	7.449	7.948	528,811	7.5087	0.00%
2024-05-29	8.130	8.100	8.130	8.070	8.250	188,290	1,534,279	8.1485	7.523	7.495	7.523	7.467	7.634	203,494	7.5397	0.74%
2024-05-28	8.070	8.060	8.070	8.070	8.390	472,000	3,851,632	8.1602	7.467	7.458	7.467	7.467	7.763	510,114	7.5505	-2.18%
2024-05-27	8.250	8.250	8.270	7.950	8.370	639,808	5,187,486	8.1079	7.634	7.634	7.652	7.356	7.745	691,472	7.5021	2.48%
2024-05-24	8.050	8.040	8.050	7.970	8.360	565,600	4,565,932	8.0727	7.449	7.439	7.449	7.375	7.735	611,272	7.4696	0.15%
2024-05-23	8.620	8.620	8.640	8.570	8.750	797,900	6,897,520	8.6446	7.437	7.437	7.455	7.394	7.550	924,763	7.4587	-0.92%
2024-05-22	8.700	8.700	8.710	8.700	9.150	920,400	8,278,419	8.9944	7.506	7.506	7.515	7.506	7.895	1,066,741	7.7605	-2.90%
2024-05-21	8.960	8.960	8.990	8.650	9.120	2,020,042	17,975,562	8.8986	7.731	7.731	7.757	7.463	7.869	2,341,222	7.6779	0.00%
2024-05-20	8.960	8.910	8.960	8.690	9.210	1,874,200	16,906,473	9.0206	7.731	7.688	7.731	7.498	7.947	2,172,192	7.7831	2.05%
2024-05-17	8.780	8.760	8.780	8.400	8.800	2,093,422	18,042,165	8.6185	7.576	7.558	7.576	7.248	7.593	2,426,269	7.4362	1.86%
2024-05-16	8.620	8.620	8.660	8.040	8.740	3,262,140	27,791,986	8.5196	7.437	7.437	7.472	6.937	7.541	3,780,809	7.3508	7.48%
2024-05-14	8.020	8.020	8.040	7.880	8.180	1,545,300	12,382,568	8.0131	6.920	6.920	6.937	6.799	7.058	1,790,998	6.9138	0.38%
2024-05-13	7.990	7.990	8.050	7.500	8.120	4,519,772	35,491,031	7.8524	6.894	6.894	6.946	6.471	7.006	5,238,401	6.7752	4.44%
2024-05-10	7.650	7.630	7.650	7.170	7.680	4,238,220	31,679,351	7.4747	6.601	6.583	6.601	6.186	6.626	4,912,083	6.4493	6.69%
2024-05-09	7.170	7.160	7.170	7.130	7.250	1,389,100	9,938,154	7.1544	6.186	6.178	6.186	6.152	6.255	1,609,962	6.1729	0.28%
2024-05-08	7.150	7.150	7.170	7.140	7.250	1,084,500	7,790,943	7.1839	6.169	6.169	6.186	6.161	6.255	1,256,932	6.1984	-0.69%
2024-05-07	7.200	7.170	7.200	7.160	7.240	514,500	3,706,412	7.2039	6.212	6.186	6.212	6.178	6.247	596,304	6.2156	0.00%
2024-05-06	7.200	7.190	7.200	7.070	7.340	2,475,800	17,849,123	7.2094	6.212	6.204	6.212	6.100	6.333	2,869,444	6.2204	1.98%
2024-05-03	7.060	7.030	7.060	6.980	7.100	155,100	1,092,086	7.0412	6.091	6.066	6.091	6.022	6.126	179,760	6.0752	0.28%
2024-05-02	7.040	7.010	7.040	6.940	7.130	108,874	767,639	7.0507	6.074	6.048	6.074	5.988	6.152	126,185	6.0835	0.86%
2024-04-30	6.980	6.950	6.980	6.900	7.120	1,835,337	12,829,887	6.9905	6.022	5.997	6.022	5.953	6.143	2,127,149	6.0315	-1.13%
2024-04-29	7.060	7.060	7.100	6.980	7.370	2,823,400	20,249,849	7.1722	6.091	6.091	6.126	6.022	6.359	3,272,311	6.1882	-4.72%
2024-04-26	7.410	7.380	7.410	7.290	7.480	459,000	3,407,520	7.4238	6.393	6.368	6.393	6.290	6.454	531,979	6.4054	1.51%
2024-04-25	7.300	7.300	7.340	7.210	7.430	601,700	4,398,246	7.3097	6.299	6.299	6.333	6.221	6.411	697,368	6.3069	0.41%
2024-04-24	7.270	7.270	7.300	7.210	7.360	190,100	1,387,144	7.2969	6.273	6.273	6.299	6.221	6.350	220,325	6.2959	0.28%
2024-04-23	7.250	7.250	7.310	7.240	7.410	813,800	5,949,284	7.3105	6.255	6.255	6.307	6.247	6.393	943,191	6.3076	-0.55%
2024-04-22	7.290	7.290	7.300	7.260	7.520	659,712	4,833,624	7.3269	6.290	6.290	6.299	6.264	6.488	764,604	6.3217	-2.28%
2024-04-19	7.460	7.450	7.460	7.260	7.470	701,300	5,178,590	7.3843	6.437	6.428	6.437	6.264	6.445	812,804	6.3713	0.81%
2024-04-18	7.400	7.400	7.410	7.390	7.490	630,160	4,682,788	7.4311	6.385	6.385	6.393	6.376	6.462	730,353	6.4117	-0.13%
2024-04-17	7.410	7.410	7.440	7.360	7.570	576,900	4,292,187	7.4401	6.393	6.393	6.419	6.350	6.532	668,625	6.4194	1.51%
2024-04-16	7.300	7.300	7.350	7.250	7.470	1,157,038	8,477,766	7.3271	6.299	6.299	6.342	6.255	6.445	1,341,003	6.3220	-1.62%
2024-04-15	7.420	7.420	7.430	7.300	7.560	671,804	4,999,779	7.4423	6.402	6.402	6.411	6.299	6.523	778,619	6.4213	0.41%
2024-04-12	7.390	7.390	7.400	7.150	7.640	1,262,291	9,481,586	7.5114	6.376	6.376	6.385	6.169	6.592	1,462,991	6.4810	-2.64%
2024-04-11	7.590	7.510	7.590	7.040	7.600	2,277,376	16,821,321	7.3863	6.549	6.480	6.549	6.074	6.557	2,639,471	6.3730	6.90%
2024-04-10	7.100	7.080	7.100	7.000	7.240	1,113,900	7,848,899	7.0463	6.126	6.109	6.126	6.040	6.247	1,291,006	6.0797	-0.14%
2024-04-09	7.110	7.100	7.110	7.040	7.130	712,474	5,064,263	7.1080	6.135	6.126	6.135	6.074	6.152	825,755	6.1329	1.28%
2024-04-08	7.020	7.020	7.030	6.990	7.120	638,454	4,504,223	7.0549	6.057	6.057	6.066	6.031	6.143	739,966	6.0871	-0.71%
2024-04-05	7.070	7.020	7.070	6.960	7.090	25,998	183,328	7.0516	6.100	6.057	6.100	6.005	6.117	30,132	6.0842	0.86%
2024-04-03	7.010	7.010	7.060	6.950	7.080	1,832,564	12,843,783	7.0086	6.048	6.048	6.091	5.997	6.109	2,123,936	6.0472	0.14%
2024-04-02	7.000	6.990	7.000	6.850	7.080	1,565,840	10,948,612	6.9922	6.040	6.031	6.040	5.910	6.109	1,814,803	6.0329	2.34%
2024-03-28	6.840	6.740	6.840	6.740	6.940	381,400	2,610,230	6.8438	5.902	5.815	5.902	5.815	5.988	442,041	5.9049	1.48%
2024-03-27	6.740	6.700	6.760	6.700	6.910	206,000	1,408,242	6.8361	5.815	5.781	5.833	5.781	5.962	238,753	5.8983	-0.88%
2024-03-26	6.800	6.800	6.850	6.750	6.900	282,100	1,921,687	6.8121	5.867	5.867	5.910	5.824	5.953	326,953	5.8776	-1.73%
2024-03-25	6.920	6.880	6.920	6.760	7.000	208,580	1,438,857	6.8983	5.971	5.936	5.971	5.833	6.040	241,744	5.9520	0.14%
2024-03-22	6.910	6.870	6.910	6.800	6.950	415,000	2,848,776	6.8645	5.962	5.928	5.962	5.867	5.997	480,984	5.9228	-0.43%
2024-03-21	6.940	6.940	6.990	6.940	7.100	390,700	2,740,313	7.0139	5.988	5.988	6.031	5.988	6.126	452,820	6.0517	-1.98%
2024-03-20	7.080	7.020	7.080	6.800	7.080	299,536	2,102,528	7.0193	6.109	6.057	6.109	5.867	6.109	347,161	6.0563	1.14%
2024-03-19	7.000	6.940	7.000	6.830	7.080	336,800	2,340,889	6.9504	6.040	5.988	6.040	5.893	6.109	390,350	5.9969	0.86%
2024-03-18	6.940	6.940	6.990	6.760	7.030	684,600	4,706,146	6.8743	5.988	5.988	6.031	5.833	6.066	793,449	5.9313	2.97%
2024-03-15	6.740	6.740	6.820	6.740	7.100	2,020,400	13,824,003	6.8422	5.815	5.815	5.884	5.815	6.126	2,341,637	5.9036	-5.34%
2024-03-14	7.120	7.060	7.120	7.000	7.450	477,600	3,411,741	7.1435	6.143	6.091	6.143	6.040	6.428	553,537	6.1635	-1.25%
2024-03-13	7.210	7.210	7.230	7.070	7.400	794,160	5,782,786	7.2816	6.221	6.221	6.238	6.100	6.385	920,429	6.2827	0.42%
2024-03-12	7.180	7.170	7.250	6.900	7.250	516,748	3,677,799	7.1172	6.195	6.186	6.255	5.953	6.255	598,909	6.1408	3.76%
2024-03-11	6.920	6.880	6.920	6.780	6.950	502,800	3,454,116	6.8698	5.971	5.936	5.971	5.850	5.997	582,744	5.9273	1.76%
2024-03-08	6.800	6.800	6.820	6.640	6.840	670,800	4,534,730	6.7602	5.867	5.867	5.884	5.729	5.902	777,455	5.8328	3.03%
2024-03-07	6.600	6.600	6.610	6.580	6.740	291,400	1,936,095	6.6441	5.695	5.695	5.703	5.677	5.815	337,732	5.7326	-0.30%
2024-03-06	6.620	6.610	6.620	6.610	6.740	280,400	1,866,949	6.6582	5.712	5.703	5.712	5.703	5.815	324,983	5.7448	0.15%
2024-03-05	6.610	6.580	6.610	6.510	6.660	389,701	2,563,739	6.5787	5.703	5.677	5.703	5.617	5.746	451,662	5.6762	-0.90%
2024-03-04	6.670	6.640	6.670	6.620	6.720	182,880	1,215,384	6.6458	5.755	5.729	5.755	5.712	5.798	211,957	5.7341	-1.04%
2024-03-01	6.740	6.740	6.750	6.620	6.750	367,600	2,459,815	6.6916	5.815	5.815	5.824	5.712	5.824	426,047	5.7736	0.45%
2024-02-29	6.710	6.680	6.710	6.540	6.760	371,400	2,466,790	6.6419	5.789	5.764	5.789	5.643	5.833	430,451	5.7307	1.36%
2024-02-28	6.620	6.540	6.620	6.580	6.770	244,280	1,636,214	6.6981	5.712	5.643	5.712	5.677	5.841	283,120	5.7792	-1.93%
2024-02-27	6.750	6.730	6.750	6.640	6.880	337,740	2,267,891	6.7149	5.824	5.807	5.824	5.729	5.936	391,440	5.7937	-0.44%
2024-02-26	6.780	6.780	6.840	6.680	6.910	251,500	1,714,152	6.8157	5.850	5.850	5.902	5.764	5.962	291,488	5.8807	-0.88%
2024-02-23	6.840	6.830	6.840	6.700	6.930	387,864	2,651,397	6.8359	5.902	5.893	5.902	5.781	5.979	449,533	5.8981	1.18%
2024-02-22	6.760	6.750	6.760	6.640	6.760	192,500	1,289,654	6.6995	5.833	5.824	5.833	5.729	5.833	223,107	5.7804	0.15%
2024-02-21	6.750	6.750	6.780	6.400	6.870	606,866	4,103,834	6.7623	5.824	5.824	5.850	5.522	5.928	703,356	5.8346	3.69%
2024-02-20	6.510	6.510	6.550	6.430	6.650	276,300	1,800,055	6.5149	5.617	5.617	5.651	5.548	5.738	320,231	5.6211	1.40%
2024-02-19	6.420	6.420	6.450	6.400	6.670	212,200	1,374,318	6.4765	5.539	5.539	5.565	5.522	5.755	245,939	5.5880	-3.75%
2024-02-16	6.670	6.670	6.720	6.600	6.720	49,400	329,970	6.6796	5.755	5.755	5.798	5.695	5.798	57,254	5.7632	1.52%
2024-02-15	6.570	6.470	6.570	6.570	6.570	3,800	24,966	6.5700	5.669	5.582	5.669	5.669	5.669	4,404	5.6687	0.00%
2024-02-14	6.570	6.570	6.600	6.440	6.600	23,840	156,088	6.5473	5.669	5.669	5.695	5.557	5.695	27,630	5.6491	-1.65%
2024-02-09	6.680	6.360	6.680	6.660	6.680	11,800	78,788	6.6769	5.764	5.488	5.764	5.746	5.764	13,676	5.7610	1.83%
2024-02-08	6.560	6.510	6.560	6.410	6.670	150,800	987,319	6.5472	5.660	5.617	5.660	5.531	5.755	174,777	5.6490	3.63%
2024-02-07	6.330	6.330	6.380	6.290	6.480	332,157	2,121,443	6.3869	5.462	5.462	5.505	5.427	5.591	384,969	5.5107	-0.63%
2024-02-06	6.370	6.370	6.460	6.090	6.470	407,700	2,573,432	6.3121	5.496	5.496	5.574	5.255	5.582	472,523	5.4462	5.46%
2024-02-05	6.040	6.030	6.040	5.930	6.230	327,300	1,991,064	6.0833	5.211	5.203	5.211	5.116	5.375	379,340	5.2488	-0.49%
2024-02-02	6.070	6.070	6.080	6.020	6.290	687,400	4,195,381	6.1033	5.237	5.237	5.246	5.194	5.427	796,694	5.2660	-1.62%
2024-02-01	6.170	6.170	6.190	6.120	6.500	269,800	1,675,683	6.2108	5.324	5.324	5.341	5.280	5.608	312,697	5.3588	0.00%
2024-01-31	6.170	6.170	6.210	6.080	6.290	633,160	3,910,098	6.1755	5.324	5.324	5.358	5.246	5.427	733,830	5.3283	-0.48%
2024-01-30	6.200	6.120	6.200	6.110	6.400	266,400	1,667,917	6.2609	5.349	5.280	5.349	5.272	5.522	308,757	5.4020	-3.73%
2024-01-29	6.440	6.440	6.500	6.400	6.620	344,900	2,241,161	6.4980	5.557	5.557	5.608	5.522	5.712	399,738	5.6066	0.62%
2024-01-26	6.400	6.330	6.400	6.330	6.530	398,800	2,558,802	6.4163	5.522	5.462	5.522	5.462	5.634	462,208	5.5360	-0.31%
2024-01-25	6.420	6.420	6.450	6.250	6.510	375,800	2,404,917	6.3995	5.539	5.539	5.565	5.393	5.617	435,551	5.5216	0.78%
2024-01-24	6.370	6.340	6.370	6.020	6.390	220,693	1,360,741	6.1658	5.496	5.470	5.496	5.194	5.513	255,782	5.3199	3.58%
2024-01-23	6.150	6.060	6.150	5.950	6.300	305,725	1,860,112	6.0843	5.306	5.229	5.306	5.134	5.436	354,334	5.2496	3.89%
2024-01-22	5.920	5.920	6.130	5.920	6.600	382,100	2,344,185	6.1350	5.108	5.108	5.289	5.108	5.695	442,853	5.2934	-7.06%
2024-01-19	6.370	6.360	6.370	6.280	6.560	277,500	1,767,102	6.3679	5.496	5.488	5.496	5.418	5.660	321,622	5.4944	-2.45%
2024-01-18	6.530	6.450	6.530	6.100	6.600	448,500	2,874,336	6.4088	5.634	5.565	5.634	5.263	5.695	519,810	5.5296	1.71%
2024-01-17	6.420	6.420	6.480	6.390	6.850	380,700	2,499,109	6.5645	5.539	5.539	5.591	5.513	5.910	441,230	5.6640	-4.75%
2024-01-16	6.740	6.740	6.750	6.640	6.890	209,800	1,415,706	6.7479	5.815	5.815	5.824	5.729	5.945	243,157	5.8222	-1.32%
2024-01-15	6.830	6.800	6.830	6.480	6.930	200,499	1,365,175	6.8089	5.893	5.867	5.893	5.591	5.979	232,378	5.8748	0.15%
2024-01-12	6.820	6.790	6.820	6.710	6.820	113,900	774,071	6.7961	5.884	5.859	5.884	5.789	5.884	132,010	5.8637	1.34%
2024-01-11	6.730	6.680	6.730	6.620	6.750	114,700	765,261	6.6718	5.807	5.764	5.807	5.712	5.824	132,937	5.7566	1.66%
2024-01-10	6.620	6.590	6.620	6.530	6.740	131,760	875,679	6.6460	5.712	5.686	5.712	5.634	5.815	152,709	5.7343	-0.75%
2024-01-09	6.670	6.670	6.700	6.630	6.760	157,800	1,057,593	6.7021	5.755	5.755	5.781	5.720	5.833	182,890	5.7827	-0.74%
2024-01-08	6.720	6.720	6.740	6.680	6.940	703,328	4,731,379	6.7271	5.798	5.798	5.815	5.764	5.988	815,155	5.8043	-1.47%
2024-01-05	6.820	6.820	6.840	6.790	7.010	715,600	4,967,701	6.9420	5.884	5.884	5.902	5.859	6.048	829,378	5.9897	0.15%
2024-01-04	6.810	6.810	6.830	6.740	6.850	321,600	2,186,170	6.7978	5.876	5.876	5.893	5.815	5.910	372,733	5.8652	-1.59%
2024-01-03	6.920	6.880	6.920	6.730	6.930	533,900	3,643,802	6.8249	5.971	5.936	5.971	5.807	5.979	618,788	5.8886	1.47%
2024-01-02	6.820	6.770	6.820	6.650	6.820	461,300	3,103,021	6.7267	5.884	5.841	5.884	5.738	5.884	534,645	5.8039	1.04%
2023-12-29	6.750	6.750	6.770	6.710	6.870	163,300	1,104,644	6.7645	5.824	5.824	5.841	5.789	5.928	189,264	5.8365	-0.30%
2023-12-28	6.770	6.730	6.770	6.430	6.780	987,800	6,625,961	6.7078	5.841	5.807	5.841	5.548	5.850	1,144,857	5.7876	2.89%
2023-12-27	6.580	6.560	6.580	6.460	6.730	926,800	6,101,030	6.5829	5.677	5.660	5.677	5.574	5.807	1,074,158	5.6798	-1.20%
2023-12-22	6.660	6.650	6.660	6.600	6.790	405,400	2,712,881	6.6919	5.746	5.738	5.746	5.695	5.859	469,857	5.7738	0.00%
2023-12-21	6.660	6.660	6.690	6.500	6.860	502,900	3,373,653	6.7084	5.746	5.746	5.772	5.608	5.919	582,859	5.7881	1.22%
2023-12-20	6.580	6.580	6.600	6.500	6.720	517,863	3,443,058	6.6486	5.677	5.677	5.695	5.608	5.798	600,201	5.7365	-1.50%
2023-12-19	6.680	6.680	6.700	6.650	6.900	661,500	4,454,030	6.7332	5.764	5.764	5.781	5.738	5.953	766,676	5.8095	-3.19%
2023-12-18	6.900	6.880	6.900	6.900	7.060	112,900	782,743	6.9331	5.953	5.936	5.953	5.953	6.091	130,851	5.9820	0.00%
2023-12-15	6.900	6.900	6.930	6.900	7.090	350,700	2,446,310	6.9755	5.953	5.953	5.979	5.953	6.117	406,460	6.0186	0.00%
2023-12-14	6.900	6.890	6.900	6.870	7.020	328,964	2,288,218	6.9558	5.953	5.945	5.953	5.928	6.057	381,268	6.0016	0.73%
2023-12-13	6.850	6.850	6.900	6.820	6.950	461,920	3,181,484	6.8875	5.910	5.910	5.953	5.884	5.997	535,364	5.9427	-0.87%
2023-12-12	6.910	6.910	6.940	6.770	6.950	338,600	2,337,482	6.9034	5.962	5.962	5.988	5.841	5.997	392,436	5.9563	2.37%
2023-12-11	6.750	6.750	6.790	6.700	6.900	649,530	4,404,660	6.7813	5.824	5.824	5.859	5.781	5.953	752,803	5.8510	-2.60%
2023-12-08	6.930	6.930	6.940	6.910	7.080	371,100	2,589,655	6.9783	5.979	5.979	5.988	5.962	6.109	430,104	6.0210	-0.29%
2023-12-07	6.950	6.950	7.000	6.900	7.060	698,600	4,885,225	6.9929	5.997	5.997	6.040	5.953	6.091	809,675	6.0336	-0.86%
2023-12-06	7.010	6.980	7.010	6.870	7.050	598,960	4,188,869	6.9936	6.048	6.022	6.048	5.928	6.083	694,193	6.0342	1.59%
2023-12-05	6.900	6.900	6.930	6.820	6.950	257,400	1,767,851	6.8681	5.953	5.953	5.979	5.884	5.997	298,326	5.9259	-0.43%
2023-12-04	6.930	6.910	6.930	6.900	7.060	199,616	1,393,049	6.9786	5.979	5.962	5.979	5.953	6.091	231,354	6.0213	-1.00%
2023-12-01	7.000	6.970	7.000	6.960	7.040	470,800	3,291,938	6.9922	6.040	6.014	6.040	6.005	6.074	545,656	6.0330	-0.28%
2023-11-30	7.020	7.020	7.050	6.940	7.270	582,300	4,138,670	7.1075	6.057	6.057	6.083	5.988	6.273	674,884	6.1324	-1.13%
2023-11-29	7.100	7.100	7.170	7.080	7.250	413,800	2,962,710	7.1598	6.126	6.126	6.186	6.109	6.255	479,593	6.1776	-2.74%
2023-11-28	7.300	7.260	7.300	7.190	7.500	265,064	1,940,482	7.3208	6.299	6.264	6.299	6.204	6.471	307,208	6.3165	-0.54%
2023-11-27	7.340	7.310	7.340	7.270	7.400	269,900	1,976,100	7.3216	6.333	6.307	6.333	6.273	6.385	312,813	6.3172	-1.08%
2023-11-24	7.420	7.420	7.430	7.320	7.460	425,600	3,137,566	7.3721	6.402	6.402	6.411	6.316	6.437	493,269	6.3608	-0.13%
2023-11-23	7.430	7.380	7.430	7.310	7.500	1,381,600	10,214,051	7.3929	6.411	6.368	6.411	6.307	6.471	1,601,270	6.3787	-0.27%
2023-11-22	7.450	7.450	7.460	7.310	7.540	149,500	1,112,125	7.4390	6.428	6.428	6.437	6.307	6.506	173,270	6.4185	-0.93%
2023-11-21	7.520	7.480	7.520	7.410	7.620	197,200	1,486,662	7.5389	6.488	6.454	6.488	6.393	6.575	228,554	6.5046	0.80%
2023-11-20	7.460	7.430	7.460	7.350	7.600	249,700	1,856,158	7.4336	6.437	6.411	6.437	6.342	6.557	289,401	6.4138	0.27%
2023-11-17	7.440	7.370	7.440	7.280	7.440	127,048	937,641	7.3802	6.419	6.359	6.419	6.281	6.419	147,248	6.3678	-0.27%
2023-11-16	7.460	7.450	7.460	7.360	7.510	85,000	629,178	7.4021	6.437	6.428	6.437	6.350	6.480	98,515	6.3866	-0.67%
2023-11-15	7.510	7.510	7.540	7.450	7.620	137,400	1,035,872	7.5391	6.480	6.480	6.506	6.428	6.575	159,246	6.5048	0.13%
2023-11-14	7.500	7.480	7.550	7.460	7.610	294,200	2,215,961	7.5322	6.471	6.454	6.514	6.437	6.566	340,977	6.4989	-1.06%
2023-11-13	7.580	7.580	7.600	7.410	7.600	154,372	1,162,147	7.5282	6.540	6.540	6.557	6.393	6.557	178,917	6.4955	0.66%
2023-11-10	7.530	7.530	7.550	7.410	7.550	265,500	1,993,165	7.5072	6.497	6.497	6.514	6.393	6.514	307,714	6.4773	0.67%
2023-11-09	7.480	7.480	7.520	7.460	7.580	259,200	1,949,448	7.5210	6.454	6.454	6.488	6.437	6.540	300,412	6.4892	-1.32%
2023-11-08	7.580	7.530	7.580	7.450	7.630	399,600	3,016,170	7.5480	6.540	6.497	6.540	6.428	6.583	463,135	6.5125	0.66%
2023-11-07	7.530	7.530	7.580	7.390	7.590	734,279	5,532,725	7.5349	6.497	6.497	6.540	6.376	6.549	851,027	6.5012	-0.26%
2023-11-06	7.550	7.530	7.550	7.440	7.610	248,100	1,877,074	7.5658	6.514	6.497	6.514	6.419	6.566	287,547	6.5279	1.21%
2023-11-03	7.460	7.460	7.530	7.350	7.590	604,600	4,520,561	7.4769	6.437	6.437	6.497	6.342	6.549	700,729	6.4512	0.67%
2023-11-02	7.410	7.380	7.420	7.370	7.470	177,000	1,314,109	7.4243	6.393	6.368	6.402	6.359	6.445	205,142	6.4058	0.54%
2023-11-01	7.370	7.350	7.370	7.200	7.410	226,398	1,661,823	7.3403	6.359	6.342	6.359	6.212	6.393	262,395	6.3333	-1.34%
2023-10-31	7.470	7.420	7.470	7.380	7.560	497,200	3,718,137	7.4782	6.445	6.402	6.445	6.368	6.523	576,253	6.4523	0.81%
2023-10-30	7.410	7.400	7.430	7.200	7.480	645,880	4,719,691	7.3074	6.393	6.385	6.411	6.212	6.454	748,573	6.3049	4.07%
2023-10-27	7.120	7.120	7.140	7.050	7.200	973,064	6,914,464	7.1059	6.143	6.143	6.161	6.083	6.212	1,127,778	6.1311	0.99%
2023-10-26	7.050	7.050	7.080	6.980	7.150	341,200	2,415,027	7.0780	6.083	6.083	6.109	6.022	6.169	395,450	6.1070	-0.84%
2023-10-25	7.110	7.110	7.180	7.110	7.450	896,900	6,556,314	7.3100	6.135	6.135	6.195	6.135	6.428	1,039,504	6.3072	2.89%
2023-10-24	6.910	6.910	6.920	6.850	7.020	284,400	1,973,988	6.9409	5.962	5.962	5.971	5.910	6.057	329,619	5.9887	-1.29%
2023-10-20	7.000	7.000	7.020	7.000	7.280	491,500	3,483,462	7.0874	6.040	6.040	6.057	6.040	6.281	569,647	6.1151	-2.23%
2023-10-19	7.160	7.160	7.220	7.130	7.600	673,500	4,873,797	7.2365	6.178	6.178	6.230	6.152	6.557	780,584	6.2438	-5.79%
2023-10-18	7.600	7.590	7.600	7.600	7.890	2,754,100	21,027,303	7.6349	6.557	6.549	6.557	6.557	6.808	3,191,993	6.5875	-3.68%
2023-10-17	7.890	7.840	7.890	7.830	7.940	369,900	2,911,579	7.8713	6.808	6.764	6.808	6.756	6.851	428,713	6.7914	-0.63%
2023-10-16	7.940	7.870	7.940	7.900	7.990	288,400	2,288,353	7.9346	6.851	6.790	6.851	6.816	6.894	334,255	6.8461	0.25%
2023-10-13	7.920	7.920	7.940	7.900	8.090	317,400	2,534,041	7.9837	6.833	6.833	6.851	6.816	6.980	367,866	6.8885	-3.30%
2023-10-12	8.190	8.190	8.210	8.170	8.290	591,800	4,862,249	8.2160	7.066	7.066	7.084	7.049	7.153	685,894	7.0889	1.49%
2023-10-11	8.070	8.070	8.160	8.070	8.220	516,800	4,213,238	8.1526	6.963	6.963	7.041	6.963	7.092	598,969	7.0341	-0.12%
2023-10-10	8.080	8.050	8.080	8.010	8.220	370,700	3,005,106	8.1066	6.972	6.946	6.972	6.911	7.092	429,640	6.9945	-2.18%
2023-10-09	8.260	8.210	8.260	8.010	8.290	1,226,200	10,043,195	8.1905	7.127	7.084	7.127	6.911	7.153	1,421,162	7.0669	2.35%
2023-10-06	8.070	8.060	8.130	7.760	8.140	53,200	429,353	8.0705	6.963	6.954	7.015	6.695	7.023	61,659	6.9634	2.41%
2023-10-05	7.880	7.860	7.930	7.850	8.100	44,900	355,328	7.9138	6.799	6.782	6.842	6.773	6.989	52,039	6.8281	0.64%
2023-10-04	7.830	7.830	7.940	7.760	8.070	171,200	1,347,662	7.8719	6.756	6.756	6.851	6.695	6.963	198,420	6.7920	-0.63%
2023-10-03	7.880	7.880	7.920	7.800	8.020	37,300	292,958	7.8541	6.799	6.799	6.833	6.730	6.920	43,231	6.7766	-1.87%
2023-09-29	8.030	8.030	8.090	7.950	8.090	51,200	411,282	8.0329	6.928	6.928	6.980	6.859	6.980	59,341	6.9309	1.26%
2023-09-28	7.930	7.930	7.940	7.690	7.940	815,700	6,364,601	7.8026	6.842	6.842	6.851	6.635	6.851	945,394	6.7322	2.99%
2023-09-27	7.700	7.700	7.710	7.620	7.770	729,800	5,615,080	7.6940	6.644	6.644	6.652	6.575	6.704	845,836	6.6385	-0.13%
2023-09-26	7.710	7.710	7.720	7.700	7.880	522,320	4,069,102	7.7904	6.652	6.652	6.661	6.644	6.799	605,367	6.7217	-2.41%
2023-09-25	7.900	7.900	7.910	7.840	8.080	246,040	1,944,499	7.9032	6.816	6.816	6.825	6.764	6.972	285,160	6.8190	-1.13%
2023-09-22	7.990	7.940	7.990	7.880	8.050	425,500	3,380,578	7.9450	6.894	6.851	6.894	6.799	6.946	493,153	6.8550	0.50%
2023-09-21	7.950	7.950	7.960	7.850	8.070	443,700	3,506,807	7.9036	6.859	6.859	6.868	6.773	6.963	514,247	6.8193	-0.50%
2023-09-20	7.990	7.960	7.990	7.720	8.040	1,367,216	10,883,512	7.9603	6.894	6.868	6.894	6.661	6.937	1,584,599	6.8683	1.91%
2023-09-19	7.840	7.840	7.850	7.500	7.880	1,054,678	8,179,572	7.7555	6.764	6.764	6.773	6.471	6.799	1,222,368	6.6916	4.53%
2023-09-18	7.500	7.500	7.580	7.450	7.730	319,000	2,409,726	7.5540	6.471	6.471	6.540	6.428	6.670	369,720	6.5177	-1.32%
2023-09-15	7.600	7.600	7.610	7.490	7.940	899,500	6,931,371	7.7058	6.557	6.557	6.566	6.462	6.851	1,042,517	6.6487	0.93%
2023-09-14	7.530	7.530	7.590	7.320	7.610	321,240	2,394,024	7.4524	6.497	6.497	6.549	6.316	6.566	372,316	6.4301	2.87%
2023-09-13	7.320	7.280	7.320	7.250	7.420	414,600	3,048,317	7.3524	6.316	6.281	6.316	6.255	6.402	480,520	6.3438	1.67%
2023-09-12	7.200	7.200	7.290	7.100	7.520	1,599,840	11,540,807	7.2137	6.212	6.212	6.290	6.126	6.488	1,854,209	6.2241	-3.74%
2023-09-11	7.480	7.480	7.510	7.420	7.520	126,780	947,631	7.4746	6.454	6.454	6.480	6.402	6.488	146,938	6.4492	-0.27%
2023-09-07	7.500	7.500	7.520	7.500	7.580	54,800	413,661	7.5486	6.471	6.471	6.488	6.471	6.540	63,513	6.5130	-1.96%
2023-09-06	7.650	7.620	7.650	7.510	7.680	195,400	1,486,684	7.6084	6.601	6.575	6.601	6.480	6.626	226,468	6.5647	1.19%
2023-09-05	7.560	7.550	7.560	7.540	7.710	291,700	2,222,202	7.6181	6.523	6.514	6.523	6.506	6.652	338,079	6.5730	-2.33%
2023-09-04	7.740	7.740	7.760	7.360	7.800	600,840	4,614,465	7.6800	6.678	6.678	6.695	6.350	6.730	696,372	6.6264	5.02%
2023-08-31	7.370	7.330	7.370	7.220	7.510	338,500	2,498,381	7.3807	6.359	6.324	6.359	6.230	6.480	392,320	6.3682	-1.86%
2023-08-30	7.510	7.400	7.510	7.300	7.600	474,700	3,530,626	7.4376	6.480	6.385	6.480	6.299	6.557	550,176	6.4173	-1.18%
2023-08-29	7.600	7.600	7.630	7.430	7.730	266,400	2,009,261	7.5423	6.557	6.557	6.583	6.411	6.670	308,757	6.5076	1.33%
2023-08-28	7.500	7.460	7.500	7.480	7.750	306,760	2,339,036	7.6250	6.471	6.437	6.471	6.454	6.687	355,534	6.5789	0.67%
2023-08-25	7.450	7.400	7.450	7.230	7.530	325,824	2,416,653	7.4171	6.428	6.385	6.428	6.238	6.497	377,629	6.3995	2.05%
2023-08-24	7.300	7.300	7.360	7.080	7.490	127,680	935,659	7.3282	6.299	6.299	6.350	6.109	6.462	147,981	6.3228	0.55%
2023-08-23	7.260	7.260	7.300	7.260	7.440	180,140	1,322,929	7.3439	6.264	6.264	6.299	6.264	6.419	208,782	6.3364	-1.49%
2023-08-22	7.370	7.350	7.370	7.180	7.400	283,300	2,075,596	7.3265	6.359	6.342	6.359	6.195	6.385	328,344	6.3214	1.94%
2023-08-21	7.230	7.230	7.260	7.200	7.490	651,000	4,747,254	7.2922	6.238	6.238	6.264	6.212	6.462	754,507	6.2919	-4.49%
2023-08-18	7.570	7.510	7.570	7.460	7.780	266,541	2,032,540	7.6256	6.532	6.480	6.532	6.437	6.713	308,920	6.5795	-0.79%
2023-08-17	7.630	7.610	7.630	7.490	7.650	60,800	459,238	7.5533	6.583	6.566	6.583	6.462	6.601	70,467	6.5171	-0.26%
2023-08-16	7.650	7.600	7.650	7.440	7.810	261,200	1,988,815	7.6141	6.601	6.557	6.601	6.419	6.739	302,730	6.5696	1.06%
2023-08-15	7.570	7.560	7.570	7.520	7.660	65,800	497,848	7.5661	6.532	6.523	6.532	6.488	6.609	76,262	6.5281	-1.05%
2023-08-14	7.650	7.610	7.650	7.440	7.650	297,120	2,236,765	7.5282	6.601	6.566	6.601	6.419	6.601	344,361	6.4954	-0.78%
2023-08-11	7.710	7.700	7.710	7.650	7.870	297,300	2,307,312	7.7609	6.652	6.644	6.652	6.601	6.790	344,570	6.6962	-1.03%
2023-08-10	7.790	7.780	7.790	7.690	7.860	116,880	908,094	7.7695	6.721	6.713	6.721	6.635	6.782	135,464	6.7036	-0.89%
2023-08-09	7.860	7.860	7.880	7.740	7.880	465,200	3,643,821	7.8328	6.782	6.782	6.799	6.678	6.799	539,165	6.7583	1.68%
2023-08-08	7.730	7.710	7.730	7.530	7.860	783,100	6,021,971	7.6899	6.670	6.652	6.670	6.497	6.782	907,610	6.6350	1.05%
2023-08-07	7.650	7.650	7.730	7.640	8.020	572,700	4,472,961	7.8103	6.601	6.601	6.670	6.592	6.920	663,757	6.7388	-4.49%
2023-08-04	8.010	7.980	8.010	7.900	8.140	655,508	5,255,373	8.0173	6.911	6.885	6.911	6.816	7.023	759,732	6.9174	1.26%
2023-08-03	7.910	7.900	7.910	7.700	7.910	927,000	7,268,073	7.8404	6.825	6.816	6.825	6.644	6.825	1,074,390	6.7648	0.64%
2023-08-02	7.860	7.830	7.860	7.450	7.870	1,519,840	11,768,324	7.7431	6.782	6.756	6.782	6.428	6.790	1,761,489	6.6809	6.79%
2023-08-01	7.360	7.360	7.380	7.330	7.680	641,000	4,762,354	7.4296	6.350	6.350	6.368	6.324	6.626	742,917	6.4103	-2.90%
2023-07-31	7.580	7.570	7.580	7.260	7.970	3,248,924	24,841,461	7.6461	6.540	6.532	6.540	6.264	6.877	3,765,492	6.5971	5.28%
2023-07-28	7.200	7.170	7.200	6.950	7.200	978,754	6,962,148	7.1133	6.212	6.186	6.212	5.997	6.212	1,134,373	6.1374	3.30%
2023-07-27	6.970	6.970	6.990	6.900	7.060	835,600	5,807,275	6.9498	6.014	6.014	6.031	5.953	6.091	968,458	5.9964	-1.13%
2023-07-26	7.050	7.010	7.050	6.870	7.060	620,544	4,342,246	6.9975	6.083	6.048	6.083	5.928	6.091	719,208	6.0375	2.32%
2023-07-25	6.890	6.860	6.890	6.680	6.920	1,300,816	8,865,142	6.8151	5.945	5.919	5.945	5.764	5.971	1,507,641	5.8801	4.55%
2023-07-24	6.590	6.570	6.590	6.570	6.700	163,900	1,087,233	6.6335	5.686	5.669	5.686	5.669	5.781	189,960	5.7235	-1.64%
2023-07-21	6.700	6.700	6.710	6.610	6.740	181,200	1,209,760	6.6764	5.781	5.781	5.789	5.703	5.815	210,010	5.7605	0.75%
2023-07-20	6.650	6.650	6.670	6.550	6.780	380,176	2,551,634	6.7117	5.738	5.738	5.755	5.651	5.850	440,623	5.7910	-0.15%
2023-07-19	6.660	6.650	6.660	6.560	6.670	183,100	1,210,261	6.6098	5.746	5.738	5.746	5.660	5.755	212,212	5.7031	0.00%
2023-07-18	6.660	6.630	6.660	6.600	6.770	207,800	1,388,529	6.6820	5.746	5.720	5.746	5.695	5.841	240,840	5.7654	-1.04%
2023-07-14	6.730	6.700	6.730	6.620	6.730	112,200	751,674	6.6994	5.807	5.781	5.807	5.712	5.807	130,039	5.7804	0.30%
2023-07-13	6.710	6.710	6.740	6.650	6.800	226,060	1,520,372	6.7255	5.789	5.789	5.815	5.738	5.867	262,003	5.8029	1.36%
2023-07-12	6.620	6.620	6.640	6.620	6.690	101,400	672,229	6.6295	5.712	5.712	5.729	5.712	5.772	117,522	5.7200	0.00%
2023-07-11	6.620	6.610	6.620	6.600	6.670	198,700	1,317,931	6.6328	5.712	5.703	5.712	5.695	5.755	230,293	5.7229	0.15%
2023-07-10	6.610	6.580	6.610	6.560	6.670	718,772	4,745,015	6.6016	5.703	5.677	5.703	5.660	5.755	833,054	5.6959	0.00%
2023-07-07	6.610	6.600	6.610	6.530	6.650	259,176	1,706,986	6.5862	5.703	5.695	5.703	5.634	5.738	300,384	5.6827	-0.45%
2023-07-06	6.640	6.630	6.640	6.580	6.770	214,864	1,428,330	6.6476	5.729	5.720	5.729	5.677	5.841	249,027	5.7357	-1.63%
2023-07-05	6.750	6.740	6.750	6.730	6.820	272,743	1,843,160	6.7579	5.824	5.815	5.824	5.807	5.884	316,108	5.8308	-1.46%
2023-07-04	6.850	6.850	6.860	6.830	7.020	576,500	3,965,795	6.8791	5.910	5.910	5.919	5.893	6.057	668,162	5.9354	-3.39%
2023-07-03	7.090	7.060	7.090	6.830	7.110	1,929,300	13,508,637	7.0018	6.117	6.091	6.117	5.893	6.135	2,236,052	6.0413	4.42%
2023-06-30	6.790	6.790	6.800	6.570	6.790	395,500	2,667,912	6.7457	5.859	5.859	5.867	5.669	5.859	458,383	5.8203	1.95%
2023-06-29	6.660	6.660	6.680	6.630	6.740	742,100	4,946,370	6.6654	5.746	5.746	5.764	5.720	5.815	860,091	5.7510	-0.15%
2023-06-28	6.670	6.640	6.670	6.550	6.670	761,600	5,059,624	6.6434	5.755	5.729	5.755	5.651	5.755	882,692	5.7320	1.52%
2023-06-27	6.570	6.570	6.580	6.350	6.640	1,411,892	9,171,571	6.4959	5.669	5.669	5.677	5.479	5.729	1,636,378	5.6048	2.34%
2023-06-26	6.420	6.380	6.420	6.290	6.500	225,300	1,435,046	6.3695	5.539	5.505	5.539	5.427	5.608	261,122	5.4957	3.72%
2023-06-23	6.190	6.190	6.220	6.150	6.580	115,800	724,863	6.2596	5.341	5.341	5.367	5.306	5.677	134,212	5.4009	-4.62%
2023-06-21	6.490	6.490	6.540	6.430	6.550	258,400	1,679,258	6.4987	5.600	5.600	5.643	5.548	5.651	299,485	5.6072	-0.76%
2023-06-20	6.540	6.540	6.560	6.540	6.760	420,800	2,773,265	6.5905	5.643	5.643	5.660	5.643	5.833	487,706	5.6863	-1.95%
2023-06-19	6.670	6.670	6.710	6.530	6.740	920,688	6,148,064	6.6777	5.755	5.755	5.789	5.634	5.815	1,067,074	5.7616	1.99%
2023-06-16	6.540	6.530	6.540	6.540	6.810	895,614	5,963,909	6.6590	5.643	5.634	5.643	5.643	5.876	1,038,014	5.7455	-2.53%
2023-06-15	6.710	6.700	6.720	6.660	6.770	189,600	1,269,543	6.6959	5.789	5.781	5.798	5.746	5.841	219,746	5.7773	-0.15%
2023-06-14	6.720	6.650	6.720	6.630	6.720	157,800	1,055,389	6.6881	5.798	5.738	5.798	5.720	5.798	182,890	5.7706	0.90%
2023-06-13	6.660	6.660	6.730	6.620	6.740	217,300	1,452,977	6.6865	5.746	5.746	5.807	5.712	5.815	251,850	5.7692	-0.15%
2023-06-12	6.670	6.670	6.720	6.660	6.770	266,480	1,787,469	6.7077	5.755	5.755	5.798	5.746	5.841	308,849	5.7875	-2.20%
2023-06-09	6.820	6.820	6.860	6.750	6.870	240,300	1,633,061	6.7959	5.884	5.884	5.919	5.824	5.928	278,507	5.8636	-0.73%
2023-06-08	6.870	6.840	6.870	6.680	6.890	367,020	2,498,964	6.8088	5.928	5.902	5.928	5.764	5.945	425,375	5.8747	2.54%
2023-06-07	6.700	6.690	6.700	6.620	6.850	113,248	756,887	6.6834	5.781	5.772	5.781	5.712	5.910	131,254	5.7666	0.30%
2023-06-06	6.680	6.630	6.680	6.630	6.780	337,300	2,257,977	6.6943	5.764	5.720	5.764	5.720	5.850	390,930	5.7759	-0.15%
2023-06-05	6.690	6.640	6.690	6.530	6.700	192,100	1,272,500	6.6242	5.772	5.729	5.772	5.634	5.781	222,643	5.7154	0.60%
2023-06-02	6.650	6.600	6.650	6.370	6.660	523,517	3,409,111	6.5119	5.738	5.695	5.738	5.496	5.746	606,754	5.6186	5.06%
2023-06-01	6.330	6.290	6.330	6.280	6.370	432,400	2,734,216	6.3233	5.462	5.427	5.462	5.418	5.496	501,150	5.4559	-0.47%
2023-05-31	6.360	6.320	6.360	6.280	6.430	499,300	3,161,825	6.3325	5.488	5.453	5.488	5.418	5.548	578,687	5.4638	-1.09%
2023-05-30	6.430	6.450	6.510	6.410	6.510	346,700	2,247,293	6.4820	5.548	5.565	5.617	5.531	5.617	401,824	5.5927	-0.46%
2023-05-29	6.460	6.460	6.510	6.370	6.570	543,800	3,501,930	6.4397	5.574	5.574	5.617	5.496	5.669	630,262	5.5563	-1.07%
2023-05-25	6.530	6.530	6.630	6.510	6.710	857,000	5,656,110	6.5999	5.634	5.634	5.720	5.617	5.789	993,260	5.6945	-3.26%
2023-05-24	6.750	6.720	6.750	6.690	6.850	767,100	5,182,851	6.7564	5.824	5.798	5.824	5.772	5.910	889,066	5.8295	0.86%
2023-05-23	7.260	7.260	7.280	7.260	7.340	928,800	6,782,401	7.3023	5.774	5.774	5.790	5.774	5.838	1,167,786	5.8079	0.00%
2023-05-22	7.260	7.260	7.290	7.260	7.390	224,800	1,641,549	7.3023	5.774	5.774	5.798	5.774	5.878	282,642	5.8079	-0.14%
2023-05-19	7.270	7.260	7.270	7.240	7.390	349,400	2,540,788	7.2719	5.782	5.774	5.782	5.758	5.878	439,303	5.7837	-1.62%
2023-05-18	7.390	7.360	7.390	7.300	7.440	540,284	3,991,061	7.3870	5.878	5.854	5.878	5.806	5.917	679,302	5.8752	1.23%
2023-05-17	7.300	7.290	7.300	7.250	7.490	1,003,800	7,354,728	7.3269	5.806	5.798	5.806	5.766	5.957	1,262,084	5.8274	-2.54%
2023-05-16	7.490	7.430	7.490	7.420	7.640	1,751,800	13,138,906	7.5002	5.957	5.909	5.957	5.902	6.076	2,202,549	5.9653	-2.22%
2023-05-15	7.660	7.620	7.660	7.520	7.730	593,022	4,507,538	7.6010	6.092	6.061	6.092	5.981	6.148	745,610	6.0454	0.00%
2023-05-12	7.660	7.650	7.660	7.630	7.780	368,780	2,837,825	7.6952	6.092	6.084	6.092	6.069	6.188	463,669	6.1204	-1.79%
2023-05-11	7.800	7.800	7.820	7.790	7.870	229,200	1,789,685	7.8084	6.204	6.204	6.220	6.196	6.259	288,175	6.2104	-0.13%
2023-05-10	7.810	7.810	7.830	7.760	7.940	433,576	3,379,390	7.7942	6.212	6.212	6.228	6.172	6.315	545,138	6.1991	-0.51%
2023-05-09	7.850	7.830	7.850	7.800	8.000	1,647,200	12,915,822	7.8411	6.244	6.228	6.244	6.204	6.363	2,071,035	6.2364	0.51%
2023-05-08	7.810	7.810	7.830	7.740	7.860	494,400	3,865,554	7.8187	6.212	6.212	6.228	6.156	6.251	621,612	6.2186	0.90%
2023-05-05	7.740	7.720	7.740	7.610	7.830	530,144	4,080,973	7.6979	6.156	6.140	6.156	6.053	6.228	666,553	6.1225	0.39%
2023-05-04	7.710	7.710	7.760	7.510	7.840	412,900	3,194,042	7.7356	6.132	6.132	6.172	5.973	6.236	519,142	6.1525	3.35%
2023-05-03	7.460	7.460	7.490	7.300	7.850	496,000	3,703,391	7.4665	5.933	5.933	5.957	5.806	6.244	623,624	5.9385	-5.33%
2023-05-02	7.880	7.830	7.880	7.800	7.890	9,200	72,382	7.8676	6.267	6.228	6.267	6.204	6.275	11,567	6.2575	0.90%
2023-04-28	7.810	7.810	7.820	7.730	8.200	3,211,360	25,363,051	7.8979	6.212	6.212	6.220	6.148	6.522	4,037,662	6.2816	-4.64%
2023-04-27	8.190	8.160	8.190	8.110	8.200	145,900	1,188,086	8.1432	6.514	6.490	6.514	6.450	6.522	183,441	6.4767	0.37%
2023-04-26	8.160	8.160	8.240	8.010	8.230	199,700	1,626,564	8.1450	6.490	6.490	6.554	6.371	6.546	251,084	6.4782	0.99%
2023-04-25	8.080	8.080	8.100	8.040	8.290	431,000	3,512,875	8.1505	6.426	6.426	6.442	6.395	6.593	541,899	6.4825	-2.42%
2023-04-24	8.280	8.280	8.310	8.240	8.450	842,030	7,032,150	8.3514	6.586	6.586	6.609	6.554	6.721	1,058,689	6.6423	-1.55%
2023-04-21	8.410	8.410	8.450	8.400	8.600	462,108	3,924,444	8.4925	6.689	6.689	6.721	6.681	6.840	581,011	6.7545	-1.75%
2023-04-20	8.560	8.550	8.560	8.530	8.630	415,840	3,569,702	8.5843	6.808	6.800	6.808	6.784	6.864	522,838	6.8275	-0.81%
2023-04-19	8.630	8.620	8.630	8.590	8.700	609,400	5,258,820	8.6295	6.864	6.856	6.864	6.832	6.920	766,202	6.8635	-1.03%
2023-04-18	8.720	8.700	8.720	8.620	8.750	349,944	3,040,130	8.6875	6.935	6.920	6.935	6.856	6.959	439,987	6.9096	1.16%
2023-04-17	8.620	8.620	8.650	8.610	8.710	766,300	6,627,903	8.6492	6.856	6.856	6.880	6.848	6.928	963,474	6.8792	-1.37%
2023-04-14	8.740	8.730	8.740	8.690	8.800	395,656	3,465,476	8.7588	6.951	6.943	6.951	6.912	6.999	497,461	6.9663	0.69%
2023-04-13	8.680	8.680	8.740	8.540	8.770	243,200	2,108,594	8.6702	6.904	6.904	6.951	6.792	6.975	305,777	6.8959	0.58%
2023-04-12	8.630	8.630	8.650	8.600	8.800	279,165	2,426,337	8.6914	6.864	6.864	6.880	6.840	6.999	350,996	6.9127	-1.93%
2023-04-11	8.800	8.770	8.800	8.490	8.800	267,860	2,331,705	8.7049	6.999	6.975	6.999	6.753	6.999	336,782	6.9235	3.29%
2023-04-06	8.520	8.520	8.580	8.510	8.640	293,000	2,509,950	8.5664	6.776	6.776	6.824	6.768	6.872	368,391	6.8133	-1.16%
2023-04-04	8.620	8.620	8.670	8.600	8.730	204,900	1,769,529	8.6361	6.856	6.856	6.896	6.840	6.943	257,622	6.8687	-0.35%
2023-04-03	8.650	8.610	8.670	8.480	8.660	349,900	3,008,704	8.5988	6.880	6.848	6.896	6.745	6.888	439,931	6.8390	1.29%
2023-03-31	8.540	8.530	8.540	8.530	8.710	433,700	3,728,566	8.5971	6.792	6.784	6.792	6.784	6.928	545,294	6.8377	-0.35%
2023-03-30	8.570	8.570	8.600	8.430	8.640	461,224	3,932,661	8.5266	6.816	6.816	6.840	6.705	6.872	579,900	6.7816	-0.58%
2023-03-29	8.620	8.610	8.620	8.570	8.760	550,400	4,760,021	8.6483	6.856	6.848	6.856	6.816	6.967	692,021	6.8784	-1.37%
2023-03-28	8.740	8.740	8.790	8.700	8.870	358,300	3,131,425	8.7397	6.951	6.951	6.991	6.920	7.055	450,493	6.9511	0.00%
2023-03-27	8.740	8.740	8.770	8.720	9.090	868,900	7,651,071	8.8055	6.951	6.951	6.975	6.935	7.230	1,092,473	7.0034	-4.17%
2023-03-24	9.120	9.060	9.120	9.020	9.280	351,880	3,209,948	9.1223	7.254	7.206	7.254	7.174	7.381	442,421	7.2554	-1.08%
2023-03-23	9.220	9.200	9.220	9.130	9.250	1,836,580	16,820,460	9.1586	7.333	7.317	7.333	7.262	7.357	2,309,143	7.2843	0.44%
2023-03-22	9.180	9.120	9.180	9.110	9.260	2,575,400	23,600,784	9.1639	7.301	7.254	7.301	7.246	7.365	3,238,066	7.2885	0.22%
2023-03-21	9.160	9.160	9.170	8.880	9.160	3,819,400	34,477,100	9.0268	7.285	7.285	7.293	7.063	7.285	4,802,155	7.1795	2.00%
2023-03-20	8.980	8.960	8.980	8.960	9.370	2,578,100	23,509,240	9.1188	7.142	7.126	7.142	7.126	7.452	3,241,461	7.2527	-2.07%
2023-03-17	9.170	9.020	9.170	8.710	9.180	2,559,074	23,179,114	9.0576	7.293	7.174	7.293	6.928	7.301	3,217,539	7.2040	5.77%
2023-03-16	8.670	8.670	8.710	8.650	8.770	212,500	1,847,645	8.6948	6.896	6.896	6.928	6.880	6.975	267,178	6.9154	-1.25%
2023-03-15	8.780	8.780	8.850	8.590	8.830	136,473	1,197,017	8.7711	6.983	6.983	7.039	6.832	7.023	171,588	6.9761	1.97%
2023-03-14	8.610	8.610	8.620	8.610	8.920	211,392	1,847,114	8.7379	6.848	6.848	6.856	6.848	7.095	265,784	6.9497	-1.49%
2023-03-13	8.740	8.740	8.810	8.640	8.860	604,780	5,307,661	8.7762	6.951	6.951	7.007	6.872	7.047	760,394	6.9801	1.16%
2023-03-10	8.640	8.640	8.650	8.550	8.790	778,400	6,713,800	8.6251	6.872	6.872	6.880	6.800	6.991	978,687	6.8600	-1.93%
2023-03-09	8.810	8.810	8.850	8.770	8.930	447,400	3,960,371	8.8520	7.007	7.007	7.039	6.975	7.102	562,519	7.0404	-0.90%
2023-03-08	8.890	8.850	8.890	8.800	8.980	614,900	5,453,013	8.8681	7.071	7.039	7.071	6.999	7.142	773,117	7.0533	-1.66%
2023-03-07	9.040	8.990	9.040	8.910	9.160	973,400	8,813,530	9.0544	7.190	7.150	7.190	7.087	7.285	1,223,862	7.2014	0.44%
2023-03-06	9.000	8.990	9.000	8.950	9.250	944,800	8,510,032	9.0072	7.158	7.150	7.158	7.118	7.357	1,187,903	7.1639	-1.85%
2023-03-03	9.170	9.170	9.190	9.140	9.400	444,900	4,092,336	9.1983	7.293	7.293	7.309	7.270	7.476	559,375	7.3159	-0.97%
2023-03-02	9.260	9.180	9.260	8.880	9.260	979,500	8,922,176	9.1089	7.365	7.301	7.365	7.063	7.365	1,231,531	7.2448	2.21%
2023-03-01	9.060	9.030	9.060	8.880	9.060	776,300	6,970,279	8.9788	7.206	7.182	7.206	7.063	7.206	976,047	7.1413	2.03%
2023-02-28	8.880	8.800	8.880	8.700	9.130	949,600	8,384,120	8.8291	7.063	6.999	7.063	6.920	7.262	1,193,938	7.0222	-1.88%
2023-02-27	9.050	8.980	9.050	8.900	9.220	978,996	8,851,172	9.0411	7.198	7.142	7.198	7.079	7.333	1,230,898	7.1908	-1.20%
2023-02-24	9.160	9.160	9.180	9.150	9.400	365,000	3,364,476	9.2177	7.285	7.285	7.301	7.277	7.476	458,917	7.3313	-1.72%
2023-02-23	9.320	9.320	9.370	9.160	9.500	604,588	5,662,957	9.3666	7.413	7.413	7.452	7.285	7.556	760,152	7.4498	1.41%
2023-02-22	9.190	9.180	9.190	9.180	9.380	534,500	4,935,381	9.2336	7.309	7.301	7.309	7.301	7.460	672,030	7.3440	-0.65%
2023-02-21	9.250	9.250	9.300	9.210	9.540	936,600	8,813,391	9.4100	7.357	7.357	7.397	7.325	7.588	1,177,593	7.4842	-0.75%
2023-02-20	9.320	9.300	9.320	9.040	9.460	2,009,200	18,698,687	9.3065	7.413	7.397	7.413	7.190	7.524	2,526,179	7.4020	2.98%
2023-02-17	9.050	8.980	9.050	8.900	9.050	354,800	3,196,411	9.0091	7.198	7.142	7.198	7.079	7.198	446,092	7.1654	1.91%
2023-02-16	8.880	8.880	8.960	8.880	9.230	412,700	3,757,311	9.1042	7.063	7.063	7.126	7.063	7.341	518,890	7.2411	-2.42%
2023-02-15	9.100	9.010	9.100	9.000	9.280	976,400	8,866,367	9.0807	7.238	7.166	7.238	7.158	7.381	1,227,634	7.2223	-0.87%
2023-02-14	9.180	9.090	9.180	9.060	9.240	176,300	1,613,245	9.1506	7.301	7.230	7.301	7.206	7.349	221,663	7.2779	0.22%
2023-02-13	9.160	9.160	9.200	8.830	9.220	806,620	7,310,907	9.0636	7.285	7.285	7.317	7.023	7.333	1,014,168	7.2088	2.46%
2023-02-10	8.940	8.940	9.000	8.880	9.000	118,800	1,062,281	8.9418	7.110	7.110	7.158	7.063	7.158	149,368	7.1118	-0.67%
2023-02-09	9.000	9.000	9.040	8.920	9.050	334,300	3,005,117	8.9893	7.158	7.158	7.190	7.095	7.198	420,317	7.1496	0.33%
2023-02-08	8.970	8.930	8.970	8.910	9.070	261,500	2,347,127	8.9756	7.134	7.102	7.134	7.087	7.214	328,786	7.1388	-2.39%
2023-02-07	9.190	9.090	9.190	8.880	9.230	560,096	5,107,401	9.1188	7.309	7.230	7.309	7.063	7.341	704,212	7.2526	3.03%
2023-02-06	8.920	8.860	8.920	8.850	9.130	396,700	3,537,859	8.9182	7.095	7.047	7.095	7.039	7.262	498,773	7.0931	-2.51%
2023-02-03	9.150	9.100	9.150	9.090	9.290	464,000	4,246,091	9.1511	7.277	7.238	7.277	7.230	7.389	583,390	7.2783	-2.45%
2023-02-02	9.380	9.350	9.380	9.200	9.430	792,016	7,399,176	9.3422	7.460	7.437	7.460	7.317	7.500	995,807	7.4303	2.40%
2023-02-01	9.160	9.150	9.180	9.000	9.240	850,740	7,719,365	9.0737	7.285	7.277	7.301	7.158	7.349	1,069,641	7.2168	2.12%
2023-01-31	8.970	8.960	8.970	8.900	9.080	530,700	4,766,986	8.9824	7.134	7.126	7.134	7.079	7.222	667,252	7.1442	0.45%
2023-01-30	8.930	8.930	8.980	8.920	9.160	635,200	5,758,259	9.0653	7.102	7.102	7.142	7.095	7.285	798,641	7.2101	-0.78%
2023-01-27	9.000	8.980	9.020	8.820	9.000	87,300	777,270	8.9034	7.158	7.142	7.174	7.015	7.158	109,763	7.0814	1.35%
2023-01-26	8.880	8.880	8.930	8.880	9.120	43,400	389,031	8.9638	7.063	7.063	7.102	7.063	7.254	54,567	7.1294	-0.78%
2023-01-20	8.950	8.940	8.950	8.940	9.010	40,400	362,318	8.9683	7.118	7.110	7.118	7.110	7.166	50,795	7.1329	1.24%
2023-01-19	8.840	8.800	8.840	8.760	9.030	213,180	1,886,250	8.8482	7.031	6.999	7.031	6.967	7.182	268,033	7.0374	-2.00%
2023-01-18	9.020	9.010	9.020	8.910	9.030	265,400	2,382,690	8.9777	7.174	7.166	7.174	7.087	7.182	333,689	7.1405	0.33%
2023-01-17	8.990	8.990	9.010	8.930	9.170	279,500	2,523,298	9.0279	7.150	7.150	7.166	7.102	7.293	351,417	7.1804	-2.07%
2023-01-16	9.180	9.110	9.180	8.990	9.240	572,100	5,236,346	9.1529	7.301	7.246	7.301	7.150	7.349	719,305	7.2797	2.23%
2023-01-13	8.980	8.970	8.980	8.900	9.070	462,400	4,136,299	8.9453	7.142	7.134	7.142	7.079	7.214	581,378	7.1146	2.28%
2023-01-12	8.780	8.780	8.830	8.780	9.090	607,300	5,423,234	8.9301	6.983	6.983	7.023	6.983	7.230	763,562	7.1025	-3.52%
2023-01-11	9.100	9.030	9.100	9.010	9.260	359,536	3,290,292	9.1515	7.238	7.182	7.238	7.166	7.365	452,047	7.2787	-0.44%
2023-01-10	9.140	9.140	9.180	9.130	9.290	242,400	2,221,691	9.1654	7.270	7.270	7.301	7.262	7.389	304,771	7.2897	-1.08%
2023-01-09	9.240	9.190	9.240	9.070	9.300	389,232	3,576,612	9.1889	7.349	7.309	7.349	7.214	7.397	489,384	7.3084	0.76%
2023-01-06	9.170	9.170	9.180	9.050	9.300	498,200	4,566,405	9.1658	7.293	7.293	7.301	7.198	7.397	626,390	7.2900	1.55%
2023-01-05	9.030	9.010	9.030	8.930	9.070	453,900	4,082,719	8.9948	7.182	7.166	7.182	7.102	7.214	570,691	7.1540	0.33%
2023-01-04	9.000	8.960	9.010	8.890	9.060	528,400	4,735,311	8.9616	7.158	7.126	7.166	7.071	7.206	664,361	7.1276	1.47%
2023-01-03	8.870	8.820	8.870	8.580	8.900	352,124	3,082,307	8.7535	7.055	7.015	7.055	6.824	7.079	442,728	6.9621	1.95%
2022-12-30	8.700	8.700	8.750	8.590	9.520	204,400	1,781,742	8.7169	6.920	6.920	6.959	6.832	7.572	256,993	6.9330	0.23%
2022-12-29	8.680	8.660	8.680	8.620	8.760	181,100	1,574,997	8.6968	6.904	6.888	6.904	6.856	6.967	227,698	6.9170	-1.36%
2022-12-28	8.800	8.730	8.800	8.580	8.820	219,500	1,915,276	8.7256	6.999	6.943	6.999	6.824	7.015	275,979	6.9399	1.73%
2022-12-23	8.650	8.570	8.650	8.510	8.700	284,200	2,444,637	8.6018	6.880	6.816	6.880	6.768	6.920	357,326	6.8415	-0.46%
2022-12-22	8.690	8.620	8.690	8.500	8.790	433,249	3,770,446	8.7027	6.912	6.856	6.912	6.760	6.991	544,727	6.9217	0.81%
2022-12-21	8.620	8.610	8.650	8.510	8.840	428,600	3,692,716	8.6158	6.856	6.848	6.880	6.768	7.031	538,881	6.8526	-0.69%
2022-12-20	8.680	8.630	8.690	8.510	8.720	440,000	3,793,339	8.6212	6.904	6.864	6.912	6.768	6.935	553,215	6.8569	0.70%
2022-12-19	8.620	8.620	8.630	8.550	9.110	853,420	7,499,512	8.7876	6.856	6.856	6.864	6.800	7.246	1,073,010	6.9892	-4.12%
2022-12-16	8.990	8.960	8.990	8.510	9.070	1,778,980	15,925,593	8.9521	7.150	7.126	7.150	6.768	7.214	2,236,722	7.1201	6.26%
2022-12-15	8.460	8.410	8.460	8.340	8.680	695,300	5,878,453	8.4546	6.729	6.689	6.729	6.633	6.904	874,205	6.7243	-2.53%
2022-12-14	8.680	8.680	8.720	8.630	8.960	329,500	2,868,872	8.7067	6.904	6.904	6.935	6.864	7.126	414,282	6.9249	-1.81%
2022-12-13	8.840	8.820	8.840	8.800	9.020	344,500	3,053,467	8.8635	7.031	7.015	7.031	6.999	7.174	433,142	7.0496	-1.89%
2022-12-12	9.010	9.000	9.020	8.700	9.110	1,790,304	16,057,470	8.9691	7.166	7.158	7.174	6.920	7.246	2,250,960	7.1336	2.39%
2022-12-09	8.800	8.770	8.800	8.470	8.920	1,214,900	10,648,933	8.7653	6.999	6.975	6.999	6.737	7.095	1,527,501	6.9715	2.21%
2022-12-08	8.610	8.610	8.650	8.380	8.660	901,000	7,712,834	8.5603	6.848	6.848	6.880	6.665	6.888	1,132,833	6.8084	2.38%
2022-12-07	8.410	8.410	8.430	8.390	8.760	1,521,800	12,986,851	8.5339	6.689	6.689	6.705	6.673	6.967	1,913,368	6.7874	-3.00%
2022-12-06	8.670	8.620	8.670	8.470	8.670	654,500	5,595,623	8.5495	6.896	6.856	6.896	6.737	6.896	822,907	6.7998	1.17%
2022-12-05	8.570	8.560	8.570	8.230	8.570	1,828,326	15,390,487	8.4178	6.816	6.808	6.816	6.546	6.816	2,298,765	6.6951	3.13%
2022-12-02	8.310	8.270	8.310	8.100	8.350	1,219,753	10,027,867	8.2212	6.609	6.578	6.609	6.442	6.641	1,533,603	6.5388	-0.12%
2022-12-01	8.320	8.280	8.320	8.140	8.400	844,500	7,006,920	8.2971	6.617	6.586	6.617	6.474	6.681	1,061,795	6.5991	0.97%
2022-11-30	8.240	8.170	8.250	8.110	8.280	970,420	7,955,085	8.1976	6.554	6.498	6.562	6.450	6.586	1,220,115	6.5199	1.73%
2022-11-29	8.100	8.050	8.100	7.850	8.220	2,104,320	16,886,675	8.0248	6.442	6.403	6.442	6.244	6.538	2,645,774	6.3825	4.65%
2022-11-28	7.740	7.740	7.770	7.640	7.900	433,800	3,362,447	7.7511	6.156	6.156	6.180	6.076	6.283	545,419	6.1649	-3.01%
2022-11-25	7.980	7.980	8.000	7.830	8.000	3,099,415	24,663,075	7.9573	6.347	6.347	6.363	6.228	6.363	3,896,913	6.3289	2.05%
2022-11-24	7.820	7.810	7.820	7.820	7.910	157,800	1,240,799	7.8631	6.220	6.212	6.220	6.220	6.291	198,403	6.2539	0.64%
2022-11-23	7.770	7.770	7.820	7.740	7.940	316,700	2,473,643	7.8107	6.180	6.180	6.220	6.156	6.315	398,189	6.2122	0.00%
2022-11-22	7.770	7.760	7.770	7.690	7.930	329,226	2,555,579	7.7624	6.180	6.172	6.180	6.116	6.307	413,938	6.1738	0.78%
2022-11-21	7.710	7.670	7.710	7.600	7.790	178,700	1,368,294	7.6569	6.132	6.100	6.132	6.045	6.196	224,681	6.0900	-0.26%
2022-11-18	7.730	7.710	7.730	7.690	7.920	317,100	2,468,587	7.7849	6.148	6.132	6.148	6.116	6.299	398,692	6.1917	-0.51%
2022-11-17	7.770	7.770	7.810	7.700	8.020	659,300	5,125,990	7.7749	6.180	6.180	6.212	6.124	6.379	828,942	6.1838	-1.27%
2022-11-16	7.870	7.840	7.900	7.810	8.170	677,400	5,414,775	7.9935	6.259	6.236	6.283	6.212	6.498	851,699	6.3576	-2.48%
2022-11-15	8.070	8.030	8.070	7.880	8.110	1,101,700	8,881,504	8.0616	6.418	6.387	6.418	6.267	6.450	1,385,174	6.4118	2.67%
2022-11-14	7.860	7.860	7.910	7.820	8.200	1,901,900	15,203,057	7.9936	6.251	6.251	6.291	6.220	6.522	2,391,270	6.3577	1.68%
2022-11-11	7.730	7.700	7.740	7.450	7.840	1,415,000	10,887,895	7.6946	6.148	6.124	6.156	5.925	6.236	1,779,088	6.1199	5.03%
2022-11-10	7.360	7.340	7.360	7.250	7.430	213,058	1,558,771	7.3162	5.854	5.838	5.854	5.766	5.909	267,879	5.8189	-0.94%
2022-11-09	7.430	7.370	7.430	7.300	7.580	194,300	1,446,237	7.4433	5.909	5.862	5.909	5.806	6.029	244,295	5.9201	0.41%
2022-11-08	7.400	7.390	7.400	7.350	7.520	323,800	2,392,660	7.3893	5.886	5.878	5.886	5.846	5.981	407,116	5.8771	-1.46%
2022-11-07	7.510	7.470	7.510	7.200	7.540	723,020	5,351,615	7.4018	5.973	5.941	5.973	5.727	5.997	909,057	5.8870	4.89%
2022-11-04	7.160	7.140	7.160	6.880	7.180	513,200	3,642,096	7.0968	5.695	5.679	5.695	5.472	5.711	645,249	5.6445	4.53%
2022-11-03	6.850	6.850	6.880	6.840	7.000	319,500	2,204,361	6.8994	5.448	5.448	5.472	5.440	5.567	401,709	5.4875	-3.11%
2022-11-02	7.070	7.060	7.090	6.930	7.090	132,000	928,433	7.0336	5.623	5.615	5.639	5.512	5.639	165,964	5.5942	0.86%
2022-11-01	7.010	6.940	7.010	6.750	7.080	576,056	3,985,632	6.9188	5.575	5.520	5.575	5.369	5.631	724,279	5.5029	3.39%
2022-10-31	6.780	6.740	6.780	6.740	6.980	797,800	5,477,974	6.8663	5.392	5.361	5.392	5.361	5.552	1,003,079	5.4612	-2.59%
2022-10-28	6.960	6.960	6.970	6.940	7.200	908,200	6,398,958	7.0458	5.536	5.536	5.544	5.520	5.727	1,141,885	5.6039	-4.66%
2022-10-27	7.300	7.240	7.300	7.120	7.450	498,280	3,630,344	7.2858	5.806	5.758	5.806	5.663	5.925	626,490	5.7947	2.10%
2022-10-26	7.150	7.150	7.160	7.090	7.240	267,900	1,920,115	7.1673	5.687	5.687	5.695	5.639	5.758	336,832	5.7005	0.70%
2022-10-25	7.100	7.070	7.100	6.920	7.150	589,020	4,152,428	7.0497	5.647	5.623	5.647	5.504	5.687	740,578	5.6070	0.42%
2022-10-24	7.070	7.040	7.110	7.020	7.340	477,300	3,420,844	7.1671	5.623	5.599	5.655	5.583	5.838	600,112	5.7003	-4.07%
2022-10-21	7.370	7.350	7.370	7.240	7.390	577,437	4,231,665	7.3284	5.862	5.846	5.862	5.758	5.878	726,015	5.8286	1.24%
2022-10-20	7.280	7.230	7.280	7.180	7.400	746,700	5,437,321	7.2818	5.790	5.750	5.790	5.711	5.886	938,830	5.7916	-1.62%
2022-10-19	7.400	7.400	7.440	7.400	7.590	408,340	3,059,610	7.4928	5.886	5.886	5.917	5.886	6.037	513,408	5.9594	-2.12%
2022-10-18	7.560	7.550	7.560	7.460	7.650	179,900	1,356,248	7.5389	6.013	6.005	6.013	5.933	6.084	226,189	5.9961	0.53%
2022-10-17	7.520	7.520	7.530	7.410	7.600	787,200	5,882,638	7.4729	5.981	5.981	5.989	5.894	6.045	989,751	5.9436	0.27%
2022-10-14	7.500	7.500	7.520	7.470	7.850	316,672	2,417,555	7.6343	5.965	5.965	5.981	5.941	6.244	398,154	6.0719	0.54%
2022-10-13	7.460	7.460	7.480	7.450	7.680	453,660	3,414,439	7.5264	5.933	5.933	5.949	5.925	6.108	570,389	5.9862	-1.32%
2022-10-12	7.560	7.560	7.580	7.420	7.700	604,100	4,579,574	7.5808	6.013	6.013	6.029	5.902	6.124	759,539	6.0294	-2.33%
2022-10-11	7.740	7.680	7.740	7.670	8.000	812,800	6,303,334	7.7551	6.156	6.108	6.156	6.100	6.363	1,021,938	6.1680	-3.25%
2022-10-10	8.000	7.960	8.000	7.860	8.460	510,400	4,123,452	8.0789	6.363	6.331	6.363	6.251	6.729	641,729	6.4255	-5.77%
2022-10-07	8.490	8.480	8.490	8.330	8.630	362,200	3,070,633	8.4777	6.753	6.745	6.753	6.625	6.864	455,396	6.7428	-3.08%
2022-10-06	8.760	8.720	8.760	7.830	8.850	157,900	1,372,483	8.6921	6.967	6.935	6.967	6.228	7.039	198,529	6.9133	1.86%
2022-10-05	8.600	8.580	8.600	8.370	8.650	229,700	1,958,340	8.5256	6.840	6.824	6.840	6.657	6.880	288,803	6.7809	5.39%
2022-10-03	8.160	8.160	8.220	7.980	8.200	131,800	1,069,214	8.1124	6.490	6.490	6.538	6.347	6.522	165,713	6.4522	0.87%
2022-09-30	8.090	8.060	8.090	7.800	8.110	360,396	2,867,987	7.9579	6.434	6.411	6.434	6.204	6.450	453,128	6.3293	1.51%
2022-09-29	7.970	7.950	7.980	7.670	8.430	507,000	3,949,107	7.7892	6.339	6.323	6.347	6.100	6.705	637,454	6.1951	4.18%
2022-09-28	7.650	7.630	7.650	7.620	8.000	777,210	6,046,987	7.7804	6.084	6.069	6.084	6.061	6.363	977,191	6.1881	-4.37%
2022-09-27	8.000	8.000	8.040	7.910	8.130	885,500	7,113,601	8.0334	6.363	6.363	6.395	6.291	6.466	1,113,345	6.3894	-0.99%
2022-09-26	8.080	8.080	8.090	7.990	8.260	473,790	3,832,095	8.0882	6.426	6.426	6.434	6.355	6.570	595,699	6.4329	-1.10%
2022-09-23	8.170	8.170	8.190	8.140	8.440	359,400	2,975,546	8.2792	6.498	6.498	6.514	6.474	6.713	451,876	6.5849	-2.27%
2022-09-22	8.360	8.340	8.360	8.310	8.440	209,600	1,753,461	8.3657	6.649	6.633	6.649	6.609	6.713	263,531	6.6537	-0.24%
2022-09-21	8.380	8.380	8.400	8.380	8.640	820,800	6,971,516	8.4936	6.665	6.665	6.681	6.665	6.872	1,031,997	6.7554	-3.79%
2022-09-20	8.710	8.710	8.720	8.660	8.960	595,200	5,228,005	8.7836	6.928	6.928	6.935	6.888	7.126	748,349	6.9861	-1.91%
2022-09-19	8.880	8.820	8.880	8.800	9.060	811,900	7,222,322	8.8956	7.063	7.015	7.063	6.999	7.206	1,020,807	7.0751	-1.33%
2022-09-16	9.000	9.000	9.020	9.000	9.270	1,053,600	9,576,702	9.0895	7.158	7.158	7.174	7.158	7.373	1,324,698	7.2293	-3.02%
2022-09-15	9.280	9.270	9.320	9.230	9.480	265,327	2,483,250	9.3592	7.381	7.373	7.413	7.341	7.540	333,597	7.4439	-0.22%
2022-09-14	9.300	9.300	9.310	9.280	9.500	264,100	2,475,717	9.3742	7.397	7.397	7.405	7.381	7.556	332,055	7.4558	-2.31%
2022-09-13	9.520	9.440	9.520	9.410	9.670	866,000	8,219,128	9.4909	7.572	7.508	7.572	7.484	7.691	1,088,827	7.5486	0.95%
2022-09-09	9.430	9.420	9.430	9.160	9.430	921,322	8,617,785	9.3537	7.500	7.492	7.500	7.285	7.500	1,158,384	7.4395	2.95%
2022-09-08	9.160	9.160	9.190	9.150	9.370	675,100	6,233,916	9.2341	7.285	7.285	7.309	7.277	7.452	848,807	7.3443	-2.35%
2022-09-07	9.380	9.320	9.380	9.260	9.400	368,500	3,429,418	9.3064	7.460	7.413	7.460	7.365	7.476	463,317	7.4019	-0.11%
2022-09-06	9.390	9.340	9.390	9.220	9.400	1,305,440	12,164,135	9.3180	7.468	7.429	7.468	7.333	7.476	1,641,338	7.4111	0.54%
2022-09-05	9.340	9.340	9.380	9.280	9.620	451,000	4,236,304	9.3931	7.429	7.429	7.460	7.381	7.651	567,045	7.4708	-0.95%
2022-09-02	9.430	9.430	9.460	9.420	9.720	290,100	2,764,428	9.5292	7.500	7.500	7.524	7.492	7.731	364,744	7.5791	-2.48%
2022-09-01	9.670	9.660	9.710	9.580	9.870	475,312	4,646,467	9.7756	7.691	7.683	7.723	7.619	7.850	597,613	7.7750	0.62%
2022-08-31	9.610	9.580	9.610	9.480	9.660	354,900	3,404,247	9.5921	7.643	7.619	7.643	7.540	7.683	446,218	7.6291	1.37%
2022-08-30	9.480	9.480	9.550	9.450	9.820	904,200	8,651,364	9.5680	7.540	7.540	7.596	7.516	7.810	1,136,856	7.6099	-2.87%
2022-08-29	9.760	9.760	9.840	9.750	9.840	259,000	2,538,220	9.8001	7.763	7.763	7.826	7.755	7.826	325,642	7.7945	-1.31%
2022-08-26	9.890	9.800	9.890	9.790	9.910	493,300	4,851,742	9.8353	7.866	7.794	7.866	7.786	7.882	620,229	7.8225	1.02%
2022-08-25	9.790	9.790	9.910	9.680	9.940	213,700	2,094,306	9.8002	7.786	7.786	7.882	7.699	7.906	268,686	7.7946	0.00%
2022-08-24	9.790	9.710	9.790	9.680	9.900	223,100	2,181,339	9.7774	7.786	7.723	7.786	7.699	7.874	280,505	7.7765	-1.90%
2022-08-23	9.980	9.860	9.980	9.830	10.10	535,300	5,329,572	9.9562	7.938	7.842	7.938	7.818	8.033	673,036	7.9187	-0.60%
2022-08-22	10.04	10.00	10.04	9.990	10.20	289,100	2,913,372	10.077	7.985	7.954	7.985	7.946	8.113	363,487	8.0151	-1.18%
2022-08-19	10.16	10.06	10.16	10.00	10.16	243,400	2,461,793	10.114	8.081	8.001	8.081	7.954	8.081	306,028	8.0443	0.59%
2022-08-18	10.10	10.06	10.10	9.980	10.14	243,700	2,450,454	10.055	8.033	8.001	8.033	7.938	8.065	306,405	7.9974	-0.20%
2022-08-17	10.12	10.08	10.12	10.04	10.14	58,012	585,476	10.092	8.049	8.017	8.049	7.985	8.065	72,939	8.0269	0.80%
2022-08-16	10.04	10.04	10.10	10.02	10.18	232,200	2,343,654	10.093	7.985	7.985	8.033	7.969	8.097	291,946	8.0277	0.00%
2022-08-15	10.04	10.02	10.04	9.990	10.20	211,300	2,123,783	10.051	7.985	7.969	7.985	7.946	8.113	265,669	7.9941	-0.59%
2022-08-12	10.10	10.10	10.14	9.940	10.22	223,700	2,264,230	10.122	8.033	8.033	8.065	7.906	8.128	281,259	8.0503	0.60%
2022-08-11	10.04	10.02	10.04	9.930	10.04	93,700	935,883	9.9881	7.985	7.969	7.985	7.898	7.985	117,810	7.9440	1.01%
2022-08-10	9.940	9.930	9.940	9.930	10.24	206,560	2,070,752	10.025	7.906	7.898	7.906	7.898	8.144	259,709	7.9734	-2.17%
2022-08-09	10.16	10.14	10.16	10.08	10.26	111,600	1,130,382	10.129	8.081	8.065	8.081	8.017	8.160	140,315	8.0560	-0.78%
2022-08-08	10.24	10.18	10.24	9.570	10.30	481,000	4,884,489	10.155	8.144	8.097	8.144	7.612	8.192	604,764	8.0767	2.20%
2022-08-05	10.02	10.02	10.08	9.750	10.08	446,080	4,446,853	9.9687	7.969	7.969	8.017	7.755	8.017	560,859	7.9286	1.83%
2022-08-04	9.840	9.760	9.840	9.640	9.880	261,003	2,536,776	9.7193	7.826	7.763	7.826	7.667	7.858	328,161	7.7303	2.39%
2022-08-03	9.610	9.610	9.710	9.520	9.790	604,400	5,827,180	9.6413	7.643	7.643	7.723	7.572	7.786	759,916	7.6682	-0.62%
2022-08-02	9.670	9.670	9.710	9.440	9.960	564,500	5,417,628	9.5972	7.691	7.691	7.723	7.508	7.922	709,749	7.6332	-2.91%
2022-08-01	9.960	9.960	9.970	9.830	10.04	563,048	5,566,029	9.8855	7.922	7.922	7.930	7.818	7.985	707,924	7.8625	-0.99%
2022-07-29	10.06	9.980	10.06	9.900	10.20	607,800	6,084,696	10.011	8.001	7.938	8.001	7.874	8.113	764,191	7.9623	-1.76%
2022-07-28	10.24	10.18	10.24	10.02	10.28	365,436	3,696,737	10.116	8.144	8.097	8.144	7.969	8.176	459,465	8.0457	1.99%
2022-07-27	10.04	10.00	10.04	9.930	10.08	400,438	4,003,062	9.9967	7.985	7.954	7.985	7.898	8.017	503,473	7.9509	-1.38%
2022-07-26	10.18	10.18	10.20	10.00	10.20	564,700	5,724,292	10.137	8.097	8.097	8.113	7.954	8.113	710,001	8.0624	0.59%
2022-07-25	10.12	10.10	10.12	10.02	10.20	398,000	4,022,340	10.106	8.049	8.033	8.049	7.969	8.113	500,408	8.0381	0.40%
2022-07-22	10.08	10.08	10.10	9.880	10.50	1,254,700	12,632,461	10.068	8.017	8.017	8.033	7.858	8.351	1,577,542	8.0077	-4.55%
2022-07-21	10.56	10.50	10.56	10.50	10.70	254,600	2,693,126	10.578	8.399	8.351	8.399	8.351	8.510	320,110	8.4131	-1.49%
2022-07-20	10.72	10.66	10.72	10.44	10.78	376,684	3,988,631	10.589	8.526	8.478	8.526	8.303	8.574	473,607	8.4218	2.68%
2022-07-19	10.44	10.38	10.44	10.24	10.44	242,000	2,503,562	10.345	8.303	8.256	8.303	8.144	8.303	304,268	8.2281	0.38%
2022-07-18	10.40	10.34	10.40	10.20	10.42	572,165	5,899,486	10.311	8.272	8.224	8.272	8.113	8.288	719,387	8.2007	1.76%
2022-07-15	10.22	10.20	10.22	10.18	10.58	730,874	7,565,289	10.351	8.128	8.113	8.128	8.097	8.415	918,932	8.2327	-3.40%
2022-07-14	10.58	10.50	10.58	10.24	11.10	1,714,300	18,013,506	10.508	8.415	8.351	8.415	8.144	8.828	2,155,400	8.3574	-4.34%
2022-07-13	11.06	11.06	11.14	11.02	11.38	390,132	4,347,156	11.143	8.797	8.797	8.860	8.765	9.051	490,515	8.8624	-2.81%
2022-07-12	11.38	11.26	11.38	10.90	11.42	535,400	6,058,116	11.315	9.051	8.956	9.051	8.669	9.083	673,162	8.9995	3.45%
2022-07-11	11.00	11.00	11.10	10.88	11.24	366,500	4,023,784	10.979	8.749	8.749	8.828	8.653	8.940	460,803	8.7321	-0.72%
2022-07-08	11.08	11.06	11.08	11.08	11.38	269,300	3,030,046	11.252	8.812	8.797	8.812	8.812	9.051	338,593	8.9489	-0.89%
2022-07-07	11.18	11.18	11.24	11.00	11.30	160,800	1,786,726	11.111	8.892	8.892	8.940	8.749	8.987	202,175	8.8375	1.45%
2022-07-06	11.02	11.02	11.08	11.00	11.22	327,800	3,628,352	11.069	8.765	8.765	8.812	8.749	8.924	412,145	8.8036	-1.78%
2022-07-05	11.22	11.22	11.26	11.20	11.58	426,110	4,838,225	11.354	8.924	8.924	8.956	8.908	9.210	535,751	9.0307	-2.94%
2022-07-04	11.56	11.56	11.60	11.34	11.66	531,658	6,135,209	11.540	9.194	9.194	9.226	9.019	9.274	668,457	9.1782	1.94%
2022-06-30	11.34	11.34	11.40	11.26	11.76	1,092,484	12,507,636	11.449	9.019	9.019	9.067	8.956	9.353	1,373,587	9.1058	0.00%
2022-06-29	11.34	11.34	11.36	10.92	11.36	773,300	8,703,422	11.255	9.019	9.019	9.035	8.685	9.035	972,275	8.9516	2.35%
2022-06-28	11.08	10.98	11.08	10.86	11.10	250,300	2,753,812	11.002	8.812	8.733	8.812	8.638	8.828	314,704	8.7505	1.47%
2022-06-27	10.92	10.90	10.92	10.70	11.00	405,800	4,422,497	10.898	8.685	8.669	8.685	8.510	8.749	510,215	8.6679	0.74%
2022-06-24	10.84	10.84	10.86	10.66	10.98	595,396	6,457,618	10.846	8.622	8.622	8.638	8.478	8.733	748,595	8.6263	-1.28%
2022-06-23	10.98	10.96	10.98	10.90	11.10	219,100	2,401,646	10.961	8.733	8.717	8.733	8.669	8.828	275,476	8.7182	0.37%
2022-06-22	10.94	10.94	11.02	10.94	11.16	301,200	3,323,390	11.034	8.701	8.701	8.765	8.701	8.876	378,701	8.7758	-1.80%
2022-06-21	11.14	11.14	11.20	11.10	11.34	287,600	3,212,002	11.168	8.860	8.860	8.908	8.828	9.019	361,601	8.8827	0.18%
2022-06-20	11.12	11.12	11.34	11.08	11.56	424,200	4,824,480	11.373	8.844	8.844	9.019	8.812	9.194	533,349	9.0456	-2.97%
2022-06-17	11.46	11.46	11.48	11.04	11.46	884,497	9,966,122	11.268	9.115	9.115	9.131	8.781	9.115	1,112,083	8.9617	1.96%
2022-06-16	11.24	11.24	11.26	11.20	11.56	457,200	5,200,878	11.375	8.940	8.940	8.956	8.908	9.194	574,840	9.0475	0.00%
2022-06-15	11.24	11.24	11.30	11.04	11.40	637,916	7,212,457	11.306	8.940	8.940	8.987	8.781	9.067	802,056	8.9925	1.26%
2022-06-14	11.10	11.08	11.10	10.88	11.20	399,940	4,422,176	11.057	8.828	8.812	8.828	8.653	8.908	502,847	8.7943	1.28%
2022-06-13	10.96	10.96	11.04	10.94	11.28	453,492	5,012,288	11.053	8.717	8.717	8.781	8.701	8.972	570,178	8.7907	-2.84%
2022-06-10	11.28	11.26	11.28	11.08	11.40	779,180	8,757,562	11.239	8.972	8.956	8.972	8.812	9.067	979,668	8.9393	-1.91%
2022-06-09	11.50	11.42	11.50	11.32	11.58	414,000	4,736,776	11.441	9.147	9.083	9.147	9.003	9.210	520,525	9.1000	-0.69%
2022-06-08	11.58	11.54	11.58	11.36	11.80	1,198,278	13,840,955	11.551	9.210	9.178	9.210	9.035	9.385	1,506,602	9.1869	-0.86%
2022-06-07	11.68	11.68	11.72	11.60	12.02	1,430,800	16,824,592	11.759	9.290	9.290	9.322	9.226	9.560	1,798,953	9.3524	-2.83%
2022-06-06	12.02	11.90	12.02	11.72	12.38	2,516,400	29,879,658	11.874	9.560	9.465	9.560	9.322	9.846	3,163,885	9.4440	-1.80%
2022-06-02	12.24	12.20	12.24	11.86	12.74	1,039,320	12,751,307	12.269	9.735	9.703	9.735	9.433	10.13	1,306,743	9.7581	-3.32%
2022-06-01	12.66	12.52	12.66	12.30	12.88	310,100	3,903,798	12.589	10.07	9.958	10.07	9.783	10.24	389,891	10.013	0.16%
2022-05-31	12.64	12.64	12.70	12.36	12.74	399,828	5,035,512	12.594	10.05	10.05	10.10	9.831	10.13	502,706	10.017	1.12%
2022-05-30	12.50	12.50	12.56	12.30	12.60	393,900	4,915,382	12.479	9.942	9.942	9.990	9.783	10.02	495,253	9.9250	-0.48%
2022-05-27	12.56	12.56	12.62	12.52	13.16	680,000	8,651,336	12.723	9.990	9.990	10.04	9.958	10.47	854,968	10.119	-3.09%
2022-05-26	12.96	12.96	13.00	12.96	13.12	793,700	10,323,110	13.006	10.31	10.31	10.34	10.31	10.44	997,924	10.345	-0.61%
2022-05-25	13.04	13.00	13.04	12.98	13.16	247,834	3,236,014	13.057	10.37	10.34	10.37	10.32	10.47	311,603	10.385	-0.61%
2022-05-24	13.12	13.12	13.14	12.74	13.32	737,200	9,615,537	13.043	10.44	10.44	10.45	10.13	10.59	926,886	10.374	10.73%
2022-05-23	14.20	14.20	14.26	14.00	14.40	475,970	6,773,937	14.232	9.424	9.424	9.464	9.291	9.557	717,190	9.4451	0.42%
2022-05-20	14.14	14.12	14.14	14.00	14.20	334,119	4,720,486	14.128	9.384	9.371	9.384	9.291	9.424	503,450	9.3763	0.71%
2022-05-19	14.04	13.92	14.04	13.92	14.14	526,006	7,355,345	13.983	9.318	9.238	9.318	9.238	9.384	792,585	9.2802	-0.43%
2022-05-18	14.10	14.10	14.16	14.00	14.22	539,328	7,621,194	14.131	9.358	9.358	9.397	9.291	9.437	812,658	9.3781	-0.42%
2022-05-17	14.16	14.08	14.16	13.90	14.22	585,690	8,210,406	14.018	9.397	9.344	9.397	9.225	9.437	882,516	9.3034	0.43%
2022-05-16	14.10	14.08	14.12	13.80	14.16	1,285,778	18,013,691	14.010	9.358	9.344	9.371	9.158	9.397	1,937,407	9.2978	2.03%
2022-05-13	13.82	13.82	13.90	13.82	14.08	512,100	7,134,856	13.933	9.172	9.172	9.225	9.172	9.344	771,631	9.2465	-0.58%
2022-05-12	13.90	13.82	13.90	13.72	14.12	177,500	2,469,222	13.911	9.225	9.172	9.225	9.105	9.371	267,457	9.2322	-2.25%
2022-05-11	14.22	14.12	14.22	13.86	14.28	1,046,050	14,738,274	14.089	9.437	9.371	9.437	9.198	9.477	1,576,186	9.3506	1.14%
2022-05-10	14.06	14.06	14.16	13.38	14.58	1,113,944	15,582,832	13.989	9.331	9.331	9.397	8.880	9.676	1,678,488	9.2839	1.01%
2022-05-06	13.92	13.92	14.02	13.92	14.48	628,050	8,916,641	14.197	9.238	9.238	9.305	9.238	9.610	946,344	9.4222	-5.69%
2022-05-05	14.76	14.68	14.76	14.42	15.06	866,500	12,861,405	14.843	9.796	9.743	9.796	9.570	9.995	1,305,640	9.8507	-1.34%
2022-05-04	14.96	14.88	14.96	14.82	15.00	100,200	1,495,832	14.928	9.928	9.875	9.928	9.835	9.955	150,981	9.9074	-0.13%
2022-05-03	14.98	14.80	14.98	13.94	14.98	49,600	735,998	14.839	9.942	9.822	9.942	9.251	9.942	74,737	9.8478	2.60%
2022-04-29	14.60	14.60	14.80	13.62	14.60	760,000	10,613,104	13.965	9.689	9.689	9.822	9.039	9.689	1,145,166	9.2677	5.19%
2022-04-28	13.88	13.80	13.88	13.32	14.34	472,199	6,516,207	13.800	9.212	9.158	9.212	8.840	9.517	711,508	9.1583	-2.25%
2022-04-27	14.20	14.20	14.36	13.72	14.58	1,742,380	24,760,120	14.211	9.424	9.424	9.530	9.105	9.676	2,625,414	9.4309	3.05%
2022-04-26	13.78	13.66	13.80	13.52	13.94	212,300	2,920,502	13.756	9.145	9.066	9.158	8.973	9.251	319,893	9.1296	1.62%
2022-04-25	13.56	13.54	13.74	13.40	14.02	204,800	2,804,022	13.692	8.999	8.986	9.119	8.893	9.305	308,592	9.0865	-4.51%
2022-04-22	14.20	14.18	14.20	13.34	14.40	774,708	10,845,273	13.999	9.424	9.411	9.424	8.853	9.557	1,167,328	9.2907	5.03%
2022-04-21	13.52	13.44	13.58	13.32	13.68	787,200	10,594,815	13.459	8.973	8.920	9.012	8.840	9.079	1,186,151	8.9321	-0.73%
2022-04-20	13.62	13.56	13.62	13.44	13.76	1,037,400	14,100,269	13.592	9.039	8.999	9.039	8.920	9.132	1,563,152	9.0204	0.29%
2022-04-19	13.58	13.58	13.68	13.32	14.10	1,443,859	19,656,531	13.614	9.012	9.012	9.079	8.840	9.358	2,175,603	9.0350	-3.69%
2022-04-14	14.10	14.10	14.14	13.96	14.30	389,310	5,481,917	14.081	9.358	9.358	9.384	9.265	9.490	586,611	9.3451	0.28%
2022-04-13	14.06	14.02	14.06	13.92	14.26	741,500	10,403,838	14.031	9.331	9.305	9.331	9.238	9.464	1,117,290	9.3117	-1.54%
2022-04-12	14.28	14.28	14.30	14.10	14.50	355,700	5,083,598	14.292	9.477	9.477	9.490	9.358	9.623	535,968	9.4849	-1.52%
2022-04-11	14.50	14.50	14.52	14.50	14.84	721,500	10,551,286	14.624	9.623	9.623	9.636	9.623	9.849	1,087,154	9.7054	-2.16%
2022-04-08	14.82	14.74	14.82	14.46	14.98	2,060,080	30,320,851	14.718	9.835	9.782	9.835	9.597	9.942	3,104,123	9.7679	0.54%
2022-04-07	14.74	14.70	14.74	14.42	15.22	2,628,788	39,103,663	14.875	9.782	9.756	9.782	9.570	10.10	3,961,051	9.8720	0.68%
2022-04-06	14.64	14.60	14.64	13.90	14.66	1,606,085	22,828,210	14.214	9.716	9.689	9.716	9.225	9.729	2,420,045	9.4330	4.72%
2022-04-04	13.98	13.86	13.98	13.58	14.10	280,400	3,893,808	13.887	9.278	9.198	9.278	9.012	9.358	422,506	9.2160	3.86%
2022-04-01	13.46	13.32	13.46	13.16	13.72	1,457,682	19,727,365	13.533	8.933	8.840	8.933	8.734	9.105	2,196,432	8.9816	-0.88%
2022-03-31	13.58	13.58	13.70	13.50	14.34	662,941	9,185,229	13.855	9.012	9.012	9.092	8.959	9.517	998,918	9.1952	-3.41%
2022-03-30	14.06	14.00	14.06	13.30	14.30	1,356,398	18,926,302	13.953	9.331	9.291	9.331	8.827	9.490	2,043,817	9.2603	4.93%
2022-03-29	13.40	13.24	13.40	13.04	13.80	839,460	11,163,977	13.299	8.893	8.787	8.893	8.654	9.158	1,264,896	8.8260	-2.90%
2022-03-28	13.80	13.76	13.80	11.20	14.74	1,573,738	20,679,202	13.140	9.158	9.132	9.158	7.433	9.782	2,371,305	8.7206

Recommend Webb-site to a friend