Prices and Webb-site Total Returns

Sipai Health Technology Co., Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00314	2022-12-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	2.490	2.480	2.500	2.460	2.500	397,600	985,984	2.4798	2.490	2.480	2.500	2.460	2.500	397,600	2.4798	0.81%
2025-12-30	2.470	2.470	2.480	2.440	2.480	454,973	1,121,507	2.4650	2.470	2.470	2.480	2.440	2.480	454,973	2.4650	0.41%
2025-12-29	2.460	2.460	2.470	2.400	2.480	529,600	1,291,944	2.4395	2.460	2.460	2.470	2.400	2.480	529,600	2.4395	0.41%
2025-12-24	2.450	2.450	2.460	2.390	2.480	107,800	261,498	2.4258	2.450	2.450	2.460	2.390	2.480	107,800	2.4258	1.24%
2025-12-23	2.420	2.420	2.430	2.380	2.440	243,596	585,322	2.4028	2.420	2.420	2.430	2.380	2.440	243,596	2.4028	0.41%
2025-12-22	2.410	2.410	2.430	2.400	2.450	298,000	723,038	2.4263	2.410	2.410	2.430	2.400	2.450	298,000	2.4263	0.42%
2025-12-19	2.400	2.400	2.420	2.330	2.430	392,400	935,336	2.3836	2.400	2.400	2.420	2.330	2.430	392,400	2.3836	0.42%
2025-12-18	2.390	2.350	2.390	2.350	2.440	293,000	696,788	2.3781	2.390	2.350	2.390	2.350	2.440	293,000	2.3781	-0.83%
2025-12-17	2.410	2.410	2.420	2.330	2.420	484,200	1,156,222	2.3879	2.410	2.410	2.420	2.330	2.420	484,200	2.3879	0.42%
2025-12-16	2.400	2.400	2.420	2.320	2.430	333,000	791,010	2.3754	2.400	2.400	2.420	2.320	2.430	333,000	2.3754	0.42%
2025-12-15	2.390	2.390	2.400	2.290	2.390	314,000	735,860	2.3435	2.390	2.390	2.400	2.290	2.390	314,000	2.3435	0.42%
2025-12-12	2.380	2.380	2.400	2.360	2.420	190,400	455,250	2.3910	2.380	2.380	2.400	2.360	2.420	190,400	2.3910	0.42%
2025-12-11	2.370	2.370	2.380	2.320	2.380	275,038	646,850	2.3519	2.370	2.370	2.380	2.320	2.380	275,038	2.3519	0.42%
2025-12-10	2.360	2.360	2.380	2.280	2.430	581,200	1,385,590	2.3840	2.360	2.360	2.380	2.280	2.430	581,200	2.3840	0.43%
2025-12-09	2.350	2.350	2.360	2.270	2.370	246,400	572,744	2.3244	2.350	2.350	2.360	2.270	2.370	246,400	2.3244	0.43%
2025-12-08	2.340	2.340	2.360	2.250	2.340	466,200	1,068,610	2.2922	2.340	2.340	2.360	2.250	2.340	466,200	2.2922	0.86%
2025-12-05	2.320	2.320	2.360	2.250	2.360	313,600	717,338	2.2874	2.320	2.320	2.360	2.250	2.360	313,600	2.2874	0.43%
2025-12-04	2.310	2.300	2.310	2.210	2.320	472,800	1,074,620	2.2729	2.310	2.300	2.310	2.210	2.320	472,800	2.2729	0.43%
2025-12-03	2.300	2.300	2.310	2.180	2.310	582,200	1,307,980	2.2466	2.300	2.300	2.310	2.180	2.310	582,200	2.2466	0.44%
2025-12-02	2.290	2.270	2.290	2.060	2.320	991,600	2,211,480	2.2302	2.290	2.270	2.290	2.060	2.320	991,600	2.2302	0.44%
2025-12-01	2.280	2.250	2.280	2.200	2.370	360,200	810,312	2.2496	2.280	2.250	2.280	2.200	2.370	360,200	2.2496	0.88%
2025-11-28	2.260	2.260	2.270	2.210	2.280	283,000	638,022	2.2545	2.260	2.260	2.270	2.210	2.280	283,000	2.2545	0.44%
2025-11-27	2.250	2.250	2.270	2.120	2.350	688,400	1,557,482	2.2625	2.250	2.250	2.270	2.120	2.350	688,400	2.2625	2.27%
2025-11-26	2.200	2.140	2.200	2.100	2.220	645,400	1,407,536	2.1809	2.200	2.140	2.200	2.100	2.220	645,400	2.1809	6.28%
2025-11-25	2.070	2.060	2.070	2.060	2.170	311,400	656,902	2.1095	2.070	2.060	2.070	2.060	2.170	311,400	2.1095	-0.96%
2025-11-24	2.090	2.080	2.090	2.070	2.180	926,000	1,958,050	2.1145	2.090	2.080	2.090	2.070	2.180	926,000	2.1145	0.97%
2025-11-21	2.070	2.070	2.080	2.050	2.180	991,400	2,072,966	2.0909	2.070	2.070	2.080	2.050	2.180	991,400	2.0909	-5.05%
2025-11-20	2.180	2.180	2.190	2.180	2.320	288,800	636,492	2.2039	2.180	2.180	2.190	2.180	2.320	288,800	2.2039	-2.68%
2025-11-19	2.240	2.240	2.260	2.220	2.340	528,600	1,190,456	2.2521	2.240	2.240	2.260	2.220	2.340	528,600	2.2521	-0.44%
2025-11-18	2.250	2.250	2.270	2.250	2.370	1,363,000	3,122,028	2.2906	2.250	2.250	2.270	2.250	2.370	1,363,000	2.2906	-5.06%
2025-11-17	2.370	2.370	2.400	2.370	2.430	821,000	1,962,282	2.3901	2.370	2.370	2.400	2.370	2.430	821,000	2.3901	-1.25%
2025-11-14	2.400	2.400	2.430	2.400	2.530	539,000	1,318,461	2.4461	2.400	2.400	2.430	2.400	2.530	539,000	2.4461	-2.04%
2025-11-13	2.450	2.450	2.460	2.420	2.530	727,200	1,794,688	2.4679	2.450	2.450	2.460	2.420	2.530	727,200	2.4679	2.08%
2025-11-12	2.400	2.400	2.420	2.400	2.550	480,800	1,180,388	2.4550	2.400	2.400	2.420	2.400	2.550	480,800	2.4550	-1.23%
2025-11-11	2.430	2.430	2.440	2.420	2.520	222,600	549,134	2.4669	2.430	2.430	2.440	2.420	2.520	222,600	2.4669	-2.80%
2025-11-10	2.500	2.470	2.500	2.360	2.540	508,800	1,253,048	2.4628	2.500	2.470	2.500	2.360	2.540	508,800	2.4628	5.49%
2025-11-07	2.370	2.360	2.370	2.360	2.440	605,800	1,448,518	2.3911	2.370	2.360	2.370	2.360	2.440	605,800	2.3911	-1.66%
2025-11-06	2.410	2.410	2.420	2.410	2.540	753,200	1,855,046	2.4629	2.410	2.410	2.420	2.410	2.540	753,200	2.4629	-2.82%
2025-11-05	2.480	2.440	2.480	2.410	2.600	1,848,200	4,616,176	2.4977	2.480	2.440	2.480	2.410	2.600	1,848,200	2.4977	-1.98%
2025-11-04	2.530	2.520	2.530	2.400	2.550	919,400	2,256,126	2.4539	2.530	2.520	2.530	2.400	2.550	919,400	2.4539	1.61%
2025-11-03	2.490	2.490	2.510	2.420	2.540	1,187,800	2,949,235	2.4829	2.490	2.490	2.510	2.420	2.540	1,187,800	2.4829	2.89%
2025-10-31	2.420	2.390	2.420	2.360	2.480	829,000	2,013,112	2.4284	2.420	2.390	2.420	2.360	2.480	829,000	2.4284	0.41%
2025-10-30	2.410	2.410	2.440	2.400	2.500	866,400	2,106,288	2.4311	2.410	2.410	2.440	2.400	2.500	866,400	2.4311	-3.60%
2025-10-28	2.500	2.500	2.510	2.400	2.580	1,308,000	3,255,233	2.4887	2.500	2.500	2.510	2.400	2.580	1,308,000	2.4887	1.21%
2025-10-27	2.470	2.470	2.480	2.440	2.540	1,311,600	3,255,521	2.4821	2.470	2.470	2.480	2.440	2.540	1,311,600	2.4821	0.82%
2025-10-24	2.450	2.450	2.460	2.450	2.670	1,804,400	4,623,880	2.5626	2.450	2.450	2.460	2.450	2.670	1,804,400	2.5626	-0.41%
2025-10-23	2.460	2.450	2.460	2.360	2.590	5,246,600	13,003,311	2.4784	2.460	2.450	2.460	2.360	2.590	5,246,600	2.4784	2.93%
2025-10-22	2.390	2.380	2.390	2.360	2.510	2,600,400	6,302,765	2.4238	2.390	2.380	2.390	2.360	2.510	2,600,400	2.4238	-4.40%
2025-10-21	2.500	2.500	2.510	2.500	2.730	2,449,800	6,286,013	2.5659	2.500	2.500	2.510	2.500	2.730	2,449,800	2.5659	-9.42%
2025-10-20	2.760	2.760	2.800	2.430	2.760	1,736,400	4,363,357	2.5129	2.760	2.760	2.800	2.430	2.760	1,736,400	2.5129	7.81%
2025-10-17	2.560	2.560	2.570	2.500	2.620	1,254,600	3,172,732	2.5289	2.560	2.560	2.570	2.500	2.620	1,254,600	2.5289	-1.92%
2025-10-16	2.610	2.610	2.620	2.600	2.730	1,192,400	3,149,224	2.6411	2.610	2.610	2.620	2.600	2.730	1,192,400	2.6411	-4.40%
2025-10-15	2.730	2.710	2.730	2.690	2.840	1,045,200	2,864,811	2.7409	2.730	2.710	2.730	2.690	2.840	1,045,200	2.7409	0.74%
2025-10-14	2.710	2.710	2.730	2.710	2.930	1,650,800	4,606,104	2.7902	2.710	2.710	2.730	2.710	2.930	1,650,800	2.7902	-7.51%
2025-10-13	2.930	2.920	2.930	2.720	2.980	2,275,400	6,497,408	2.8555	2.930	2.920	2.930	2.720	2.980	2,275,400	2.8555	1.74%
2025-10-10	2.880	2.880	2.890	2.860	3.150	2,570,200	7,574,948	2.9472	2.880	2.880	2.890	2.860	3.150	2,570,200	2.9472	-4.32%
2025-10-09	3.010	3.000	3.010	2.960	3.270	3,039,800	9,316,638	3.0649	3.010	3.000	3.010	2.960	3.270	3,039,800	3.0649	-6.52%
2025-10-08	3.220	3.220	3.230	3.160	3.280	819,400	2,634,971	3.2157	3.220	3.220	3.230	3.160	3.280	819,400	3.2157	-0.62%
2025-10-06	3.240	3.210	3.240	3.150	3.250	521,000	1,665,762	3.1972	3.240	3.210	3.240	3.150	3.250	521,000	3.1972	0.00%
2025-10-03	3.240	3.230	3.240	3.190	3.300	822,946	2,655,581	3.2269	3.240	3.230	3.240	3.190	3.300	822,946	3.2269	-1.82%
2025-10-02	3.300	3.300	3.310	3.150	3.360	1,114,200	3,647,193	3.2734	3.300	3.300	3.310	3.150	3.360	1,114,200	3.2734	2.80%
2025-09-30	3.210	3.200	3.210	3.120	3.250	955,546	3,044,086	3.1857	3.210	3.200	3.210	3.120	3.250	955,546	3.1857	0.31%
2025-09-29	3.200	3.200	3.220	3.060	3.240	1,105,146	3,481,549	3.1503	3.200	3.200	3.220	3.060	3.240	1,105,146	3.1503	1.27%
2025-09-26	3.160	3.150	3.160	2.980	3.180	2,465,400	7,533,998	3.0559	3.160	3.150	3.160	2.980	3.180	2,465,400	3.0559	-0.63%
2025-09-25	3.180	3.180	3.190	3.150	3.280	1,466,000	4,688,940	3.1985	3.180	3.180	3.190	3.150	3.280	1,466,000	3.1985	-2.15%
2025-09-24	3.250	3.210	3.250	3.180	3.350	1,912,000	6,187,094	3.2359	3.250	3.210	3.250	3.180	3.350	1,912,000	3.2359	-3.27%
2025-09-23	3.360	3.360	3.370	3.320	3.470	1,563,600	5,230,624	3.3452	3.360	3.360	3.370	3.320	3.470	1,563,600	3.3452	-3.17%
2025-09-22	3.470	3.460	3.470	3.380	3.540	1,864,000	6,404,844	3.4361	3.470	3.460	3.470	3.380	3.540	1,864,000	3.4361	0.87%
2025-09-19	3.440	3.440	3.470	3.440	3.660	2,388,200	8,413,698	3.5230	3.440	3.440	3.470	3.440	3.660	2,388,200	3.5230	-6.78%
2025-09-18	3.690	3.660	3.690	3.630	3.760	943,800	3,491,259	3.6992	3.690	3.660	3.690	3.630	3.760	943,800	3.6992	0.54%
2025-09-17	3.670	3.660	3.670	3.580	3.870	1,585,200	5,858,204	3.6956	3.670	3.660	3.670	3.580	3.870	1,585,200	3.6956	-4.18%
2025-09-16	3.830	3.830	3.890	3.790	3.930	1,468,600	5,644,030	3.8431	3.830	3.830	3.890	3.790	3.930	1,468,600	3.8431	-2.30%
2025-09-15	3.920	3.910	3.920	3.710	3.950	2,023,400	7,775,099	3.8426	3.920	3.910	3.920	3.710	3.950	2,023,400	3.8426	1.29%
2025-09-12	3.870	3.840	3.870	3.590	3.930	5,140,200	19,633,017	3.8195	3.870	3.840	3.870	3.590	3.930	5,140,200	3.8195	7.80%
2025-09-11	3.590	3.580	3.610	3.570	3.880	2,797,800	10,258,890	3.6668	3.590	3.580	3.610	3.570	3.880	2,797,800	3.6668	-8.65%
2025-09-10	3.930	3.900	3.930	3.830	4.350	6,403,400	25,469,456	3.9775	3.930	3.900	3.930	3.830	4.350	6,403,400	3.9775	-6.43%
2025-09-09	4.200	4.200	4.240	4.120	4.570	4,725,000	20,267,451	4.2894	4.200	4.200	4.240	4.120	4.570	4,725,000	4.2894	-7.49%
2025-09-08	4.540	4.540	4.560	4.320	5.390	6,354,400	29,531,766	4.6475	4.540	4.540	4.560	4.320	5.390	6,354,400	4.6475	-16.54%
2025-09-05	5.440	5.420	5.440	5.160	5.440	9,156,600	48,556,122	5.3029	5.440	5.420	5.440	5.160	5.440	9,156,600	5.3029	3.62%
2025-09-04	5.250	5.220	5.250	5.170	5.310	2,949,400	15,427,536	5.2307	5.250	5.220	5.250	5.170	5.310	2,949,400	5.2307	-0.57%
2025-09-03	5.280	5.280	5.290	5.110	5.280	2,861,400	14,861,090	5.1936	5.280	5.280	5.290	5.110	5.280	2,861,400	5.1936	0.96%
2025-09-02	5.230	5.220	5.230	5.080	5.300	4,633,200	24,060,198	5.1930	5.230	5.220	5.230	5.080	5.300	4,633,200	5.1930	0.77%
2025-09-01	5.190	5.170	5.190	5.120	5.450	9,527,600	50,408,788	5.2908	5.190	5.170	5.190	5.120	5.450	9,527,600	5.2908	-2.81%
2025-08-29	5.340	5.340	5.360	5.280	5.490	4,410,400	23,715,942	5.3773	5.340	5.340	5.360	5.280	5.490	4,410,400	5.3773	-0.74%
2025-08-28	5.380	5.360	5.390	5.250	5.510	4,308,000	23,207,611	5.3871	5.380	5.360	5.390	5.250	5.510	4,308,000	5.3871	1.13%
2025-08-27	5.320	5.320	5.350	5.250	5.450	3,777,400	20,111,970	5.3243	5.320	5.320	5.350	5.250	5.450	3,777,400	5.3243	-0.93%
2025-08-26	5.370	5.350	5.370	5.200	5.430	3,989,000	21,284,102	5.3357	5.370	5.350	5.370	5.200	5.430	3,989,000	5.3357	1.13%
2025-08-25	5.310	5.310	5.320	5.170	5.620	7,125,000	38,239,968	5.3670	5.310	5.310	5.320	5.170	5.620	7,125,000	5.3670	-5.18%
2025-08-22	5.600	5.600	5.610	5.510	5.680	2,560,000	14,342,110	5.6024	5.600	5.600	5.610	5.510	5.680	2,560,000	5.6024	0.00%
2025-08-21	5.600	5.600	5.620	5.570	5.800	2,858,000	16,236,278	5.6810	5.600	5.600	5.620	5.570	5.800	2,858,000	5.6810	-2.61%
2025-08-20	5.750	5.750	5.760	5.530	5.900	6,104,800	34,548,853	5.6593	5.750	5.750	5.760	5.530	5.900	6,104,800	5.6593	-1.54%
2025-08-19	5.840	5.830	5.840	5.750	6.100	6,403,800	37,961,842	5.9280	5.840	5.830	5.840	5.750	6.100	6,403,800	5.9280	0.86%
2025-08-18	5.790	5.790	5.800	5.740	5.990	7,021,200	41,060,050	5.8480	5.790	5.790	5.800	5.740	5.990	7,021,200	5.8480	-1.86%
2025-08-15	5.900	5.900	5.910	5.750	5.940	3,509,000	20,535,310	5.8522	5.900	5.900	5.910	5.750	5.940	3,509,000	5.8522	2.25%
2025-08-14	5.770	5.770	5.790	5.740	6.050	3,612,800	21,220,752	5.8738	5.770	5.770	5.790	5.740	6.050	3,612,800	5.8738	-2.20%
2025-08-13	5.900	5.900	5.910	5.830	5.970	1,888,000	11,170,466	5.9166	5.900	5.900	5.910	5.830	5.970	1,888,000	5.9166	0.34%
2025-08-12	5.880	5.880	5.890	5.850	6.310	5,774,000	34,441,840	5.9650	5.880	5.880	5.890	5.850	6.310	5,774,000	5.9650	-0.34%
2025-08-11	5.900	5.900	5.910	5.830	6.020	2,374,600	14,086,786	5.9323	5.900	5.900	5.910	5.830	6.020	2,374,600	5.9323	-1.17%
2025-08-08	5.970	5.950	5.970	5.950	6.110	1,993,600	12,019,790	6.0292	5.970	5.950	5.970	5.950	6.110	1,993,600	6.0292	-2.29%
2025-08-07	6.110	6.110	6.130	6.100	6.310	3,068,600	18,930,950	6.1692	6.110	6.110	6.130	6.100	6.310	3,068,600	6.1692	-2.86%
2025-08-06	6.290	6.290	6.300	6.180	6.400	4,407,120	27,758,242	6.2985	6.290	6.290	6.300	6.180	6.400	4,407,120	6.2985	0.80%
2025-08-05	6.240	6.230	6.240	5.900	6.250	5,501,200	33,355,691	6.0633	6.240	6.230	6.240	5.900	6.250	5,501,200	6.0633	4.00%
2025-08-04	6.000	5.990	6.000	5.690	6.060	6,737,600	39,548,894	5.8699	6.000	5.990	6.000	5.690	6.060	6,737,600	5.8699	0.17%
2025-08-01	5.990	5.980	5.990	5.960	6.300	6,060,800	37,433,001	6.1762	5.990	5.980	5.990	5.960	6.300	6,060,800	6.1762	-1.64%
2025-07-31	6.090	6.090	6.110	6.010	6.220	4,553,600	27,792,528	6.1034	6.090	6.090	6.110	6.010	6.220	4,553,600	6.1034	0.16%
2025-07-30	6.080	6.080	6.090	5.950	6.360	9,702,000	59,434,976	6.1261	6.080	6.080	6.090	5.950	6.360	9,702,000	6.1261	-4.55%
2025-07-29	6.370	6.360	6.370	6.210	6.530	6,036,600	38,573,568	6.3899	6.370	6.360	6.370	6.210	6.530	6,036,600	6.3899	0.31%
2025-07-28	6.350	6.350	6.370	6.270	6.610	5,006,200	31,931,470	6.3784	6.350	6.350	6.370	6.270	6.610	5,006,200	6.3784	-2.16%
2025-07-25	6.490	6.490	6.500	6.450	6.840	7,331,200	48,368,070	6.5976	6.490	6.490	6.500	6.450	6.840	7,331,200	6.5976	-2.99%
2025-07-24	6.690	6.690	6.700	6.210	6.880	17,779,200	117,242,390	6.5944	6.690	6.690	6.700	6.210	6.880	17,779,200	6.5944	7.90%
2025-07-23	6.200	6.200	6.230	6.160	6.490	8,581,400	53,797,146	6.2690	6.200	6.200	6.230	6.160	6.490	8,581,400	6.2690	-2.36%
2025-07-22	6.350	6.350	6.360	6.300	6.600	7,665,400	49,217,672	6.4208	6.350	6.350	6.360	6.300	6.600	7,665,400	6.4208	-1.40%
2025-07-21	6.440	6.440	6.450	6.130	6.600	13,391,600	85,355,404	6.3738	6.440	6.440	6.450	6.130	6.600	13,391,600	6.3738	-0.16%
2025-07-18	6.450	6.450	6.460	6.370	6.850	28,806,200	191,615,404	6.6519	6.450	6.450	6.460	6.370	6.850	28,806,200	6.6519	-0.46%
2025-07-17	6.480	6.470	6.480	6.020	6.540	27,377,600	174,377,572	6.3694	6.480	6.470	6.480	6.020	6.540	27,377,600	6.3694	7.11%
2025-07-16	6.050	6.050	6.080	5.880	6.300	18,821,600	114,897,746	6.1046	6.050	6.050	6.080	5.880	6.300	18,821,600	6.1046	1.00%
2025-07-15	5.990	5.990	6.000	5.880	6.200	16,344,260	98,731,985	6.0408	5.990	5.990	6.000	5.880	6.200	16,344,260	6.0408	-1.48%
2025-07-14	6.080	6.070	6.080	5.380	6.330	61,979,000	364,730,318	5.8847	6.080	6.070	6.080	5.380	6.330	61,979,000	5.8847	12.80%
2025-07-11	5.390	5.390	5.400	5.320	5.560	18,785,600	102,153,030	5.4378	5.390	5.390	5.400	5.320	5.560	18,785,600	5.4378	1.32%
2025-07-10	5.320	5.320	5.330	5.280	5.570	22,688,600	122,491,346	5.3988	5.320	5.320	5.330	5.280	5.570	22,688,600	5.3988	0.38%
2025-07-09	5.300	5.290	5.300	5.250	5.450	15,269,200	81,399,258	5.3309	5.300	5.290	5.300	5.250	5.450	15,269,200	5.3309	0.95%
2025-07-08	5.250	5.240	5.250	5.080	5.420	20,044,400	105,205,254	5.2486	5.250	5.240	5.250	5.080	5.420	20,044,400	5.2486	1.16%
2025-07-07	5.190	5.180	5.190	4.800	5.450	60,082,000	311,108,905	5.1781	5.190	5.180	5.190	4.800	5.450	60,082,000	5.1781	8.35%
2025-07-04	4.790	4.780	4.790	4.690	5.000	14,472,200	69,425,898	4.7972	4.790	4.780	4.790	4.690	5.000	14,472,200	4.7972	-1.64%
2025-07-03	4.870	4.860	4.870	4.820	5.100	20,211,600	99,101,761	4.9032	4.870	4.860	4.870	4.820	5.100	20,211,600	4.9032	-3.37%
2025-07-02	5.040	5.030	5.040	4.990	6.930	281,240,000	1,685,124,702	5.9918	5.040	5.030	5.040	4.990	6.930	281,240,000	5.9918	8.62%
2025-06-30	4.640	4.640	4.650	4.620	4.930	11,578,800	54,833,188	4.7357	4.640	4.640	4.650	4.620	4.930	11,578,800	4.7357	-0.22%
2025-06-27	4.650	4.640	4.650	4.630	4.920	14,456,000	68,660,348	4.7496	4.650	4.640	4.650	4.630	4.920	14,456,000	4.7496	-0.64%
2025-06-26	4.680	4.670	4.680	4.640	5.550	32,922,000	166,575,755	5.0597	4.680	4.670	4.680	4.640	5.550	32,922,000	5.0597	-4.49%
2025-06-25	4.900	4.890	4.900	4.710	5.020	18,277,800	88,926,586	4.8653	4.900	4.890	4.900	4.710	5.020	18,277,800	4.8653	2.94%
2025-06-24	4.760	4.750	4.760	4.640	4.900	12,669,000	60,153,294	4.7481	4.760	4.750	4.760	4.640	4.900	12,669,000	4.7481	-0.83%
2025-06-23	4.800	4.800	4.810	4.720	5.110	17,217,400	83,242,958	4.8348	4.800	4.800	4.810	4.720	5.110	17,217,400	4.8348	-7.34%
2025-06-20	5.180	5.180	5.190	5.120	5.680	23,536,000	126,015,774	5.3542	5.180	5.180	5.190	5.120	5.680	23,536,000	5.3542	-2.26%
2025-06-19	5.300	5.300	5.310	5.080	5.740	45,232,200	241,829,390	5.3464	5.300	5.300	5.310	5.080	5.740	45,232,200	5.3464	-1.85%
2025-06-18	5.400	5.390	5.400	4.420	5.620	124,535,340	645,485,565	5.1832	5.400	5.390	5.400	4.420	5.620	124,535,340	5.1832	20.54%
2025-06-17	4.480	4.480	4.490	4.350	4.770	21,610,000	97,924,126	4.5314	4.480	4.480	4.490	4.350	4.770	21,610,000	4.5314	-3.24%
2025-06-16	4.630	4.620	4.630	3.850	5.140	82,989,600	376,163,470	4.5327	4.630	4.620	4.630	3.850	5.140	82,989,600	4.5327	17.51%
2025-06-13	3.940	3.940	3.950	3.920	4.260	17,435,800	70,555,274	4.0466	3.940	3.940	3.950	3.920	4.260	17,435,800	4.0466	-7.29%
2025-06-12	4.250	4.250	4.260	3.980	4.350	24,668,558	103,849,894	4.2098	4.250	4.250	4.260	3.980	4.350	24,668,558	4.2098	2.91%
2025-06-11	4.130	4.130	4.140	4.090	4.290	11,319,600	47,118,002	4.1625	4.130	4.130	4.140	4.090	4.290	11,319,600	4.1625	-0.24%
2025-06-10	4.140	4.140	4.150	4.050	4.380	24,543,200	102,681,114	4.1837	4.140	4.140	4.150	4.050	4.380	24,543,200	4.1837	0.49%
2025-06-09	4.120	4.120	4.130	3.980	4.260	18,938,200	78,557,246	4.1481	4.120	4.120	4.130	3.980	4.260	18,938,200	4.1481	1.73%
2025-06-06	4.050	4.040	4.050	3.860	4.120	14,438,200	57,724,966	3.9981	4.050	4.040	4.050	3.860	4.120	14,438,200	3.9981	2.27%
2025-06-05	3.960	3.960	3.970	3.840	4.220	17,668,800	71,151,459	4.0270	3.960	3.960	3.970	3.840	4.220	17,668,800	4.0270	3.13%
2025-06-04	3.840	3.840	3.850	3.720	3.990	9,480,400	36,049,382	3.8025	3.840	3.840	3.850	3.720	3.990	9,480,400	3.8025	-1.79%
2025-06-03	3.910	3.900	3.910	3.700	4.030	8,475,800	33,214,443	3.9187	3.910	3.900	3.910	3.700	4.030	8,475,800	3.9187	5.39%
2025-06-02	3.710	3.710	3.800	3.670	3.800	421,200	1,599,282	3.7970	3.710	3.710	3.800	3.670	3.800	421,200	3.7970	-3.89%
2025-05-30	3.860	3.850	3.860	3.630	4.170	24,928,800	97,478,904	3.9103	3.860	3.850	3.860	3.630	4.170	24,928,800	3.9103	4.32%
2025-05-29	3.700	3.690	3.700	3.500	3.760	7,654,400	27,833,800	3.6363	3.700	3.690	3.700	3.500	3.760	7,654,400	3.6363	5.41%
2025-05-28	3.510	3.510	3.520	3.450	3.700	8,960,200	31,909,462	3.5612	3.510	3.510	3.520	3.450	3.700	8,960,200	3.5612	0.29%
2025-05-27	3.500	3.490	3.500	3.370	3.560	7,045,000	24,452,878	3.4710	3.500	3.490	3.500	3.370	3.560	7,045,000	3.4710	-0.85%
2025-05-26	3.530	3.520	3.530	3.490	3.980	15,475,800	56,390,890	3.6438	3.530	3.520	3.530	3.490	3.980	15,475,800	3.6438	-11.08%
2025-05-23	3.970	3.960	3.970	3.950	4.150	5,579,000	22,606,611	4.0521	3.970	3.960	3.970	3.950	4.150	5,579,000	4.0521	-3.41%
2025-05-22	4.110	4.110	4.120	4.090	4.150	3,849,800	15,850,318	4.1172	4.110	4.110	4.120	4.090	4.150	3,849,800	4.1172	0.00%
2025-05-21	4.110	4.110	4.130	4.070	4.240	6,116,200	25,295,242	4.1358	4.110	4.110	4.130	4.070	4.240	6,116,200	4.1358	0.24%
2025-05-20	4.100	4.100	4.120	4.090	4.200	5,421,400	22,389,516	4.1298	4.100	4.100	4.120	4.090	4.200	5,421,400	4.1298	-0.24%
2025-05-19	4.110	4.110	4.140	4.060	4.170	2,527,600	10,406,646	4.1172	4.110	4.110	4.140	4.060	4.170	2,527,600	4.1172	-0.24%
2025-05-16	4.120	4.120	4.140	4.120	4.270	4,142,400	17,324,498	4.1822	4.120	4.120	4.140	4.120	4.270	4,142,400	4.1822	-1.90%
2025-05-15	4.200	4.190	4.200	4.200	4.460	3,453,400	14,821,400	4.2918	4.200	4.190	4.200	4.200	4.460	3,453,400	4.2918	-4.76%
2025-05-14	4.410	4.400	4.410	4.320	4.540	4,842,000	21,372,344	4.4139	4.410	4.400	4.410	4.320	4.540	4,842,000	4.4139	0.92%
2025-05-13	4.370	4.370	4.390	4.370	4.470	2,098,200	9,244,206	4.4058	4.370	4.370	4.390	4.370	4.470	2,098,200	4.4058	-0.68%
2025-05-12	4.400	4.390	4.400	4.290	4.420	3,939,000	17,181,566	4.3619	4.400	4.390	4.400	4.290	4.420	3,939,000	4.3619	2.80%
2025-05-09	4.280	4.280	4.290	4.230	4.440	3,903,600	16,819,086	4.3086	4.280	4.280	4.290	4.230	4.440	3,903,600	4.3086	0.94%
2025-05-08	4.240	4.240	4.260	4.200	4.500	7,402,800	31,787,812	4.2940	4.240	4.240	4.260	4.200	4.500	7,402,800	4.2940	-2.30%
2025-05-07	4.340	4.330	4.340	4.310	4.590	5,317,400	23,531,574	4.4254	4.340	4.330	4.340	4.310	4.590	5,317,400	4.4254	-3.98%
2025-05-06	4.520	4.520	4.530	4.480	4.680	5,314,400	24,146,760	4.5436	4.520	4.520	4.530	4.480	4.680	5,314,400	4.5436	-7.76%
2025-05-02	4.900	4.890	4.900	4.390	4.900	730,400	3,418,500	4.6803	4.900	4.890	4.900	4.390	4.900	730,400	4.6803	11.62%
2025-04-30	4.390	4.380	4.390	4.330	4.410	1,419,400	6,206,840	4.3729	4.390	4.380	4.390	4.330	4.410	1,419,400	4.3729	0.92%
2025-04-29	4.350	4.350	4.360	4.300	4.400	1,572,200	6,824,558	4.3408	4.350	4.350	4.360	4.300	4.400	1,572,200	4.3408	0.23%
2025-04-28	4.340	4.330	4.340	4.310	4.500	2,288,000	9,945,788	4.3469	4.340	4.330	4.340	4.310	4.500	2,288,000	4.3469	-2.03%
2025-04-25	4.430	4.430	4.440	4.390	4.580	5,912,600	26,414,908	4.4676	4.430	4.430	4.440	4.390	4.580	5,912,600	4.4676	-1.12%
2025-04-24	4.480	4.480	4.490	4.400	4.900	27,468,830	126,751,828	4.6144	4.480	4.480	4.490	4.400	4.900	27,468,830	4.6144	6.16%
2025-04-23	4.220	4.220	4.260	4.220	4.360	5,892,800	25,147,156	4.2674	4.220	4.220	4.260	4.220	4.360	5,892,800	4.2674	0.00%
2025-04-22	4.220	4.220	4.240	4.070	5.360	24,395,200	110,793,273	4.5416	4.220	4.220	4.240	4.070	5.360	24,395,200	4.5416	2.43%
2025-04-17	4.120	4.120	4.130	4.100	4.280	2,561,400	10,704,338	4.1791	4.120	4.120	4.130	4.100	4.280	2,561,400	4.1791	-3.06%
2025-04-16	4.250	4.240	4.260	4.210	4.520	2,743,600	11,791,970	4.2980	4.250	4.240	4.260	4.210	4.520	2,743,600	4.2980	-5.35%
2025-04-15	4.490	4.490	4.520	4.450	4.680	1,825,200	8,266,304	4.5290	4.490	4.490	4.520	4.450	4.680	1,825,200	4.5290	-3.02%
2025-04-14	4.630	4.630	4.640	4.580	4.840	3,824,200	17,911,734	4.6838	4.630	4.630	4.640	4.580	4.840	3,824,200	4.6838	0.00%
2025-04-11	4.630	4.620	4.630	4.620	4.810	2,432,600	11,373,282	4.6754	4.630	4.620	4.630	4.620	4.810	2,432,600	4.6754	-4.14%
2025-04-10	4.830	4.820	4.830	4.730	5.000	2,619,200	12,769,051	4.8752	4.830	4.820	4.830	4.730	5.000	2,619,200	4.8752	0.00%
2025-04-09	4.830	4.820	4.830	4.430	4.850	3,930,200	18,255,038	4.6448	4.830	4.820	4.830	4.430	4.850	3,930,200	4.6448	3.87%
2025-04-08	4.650	4.650	4.660	4.350	4.780	3,737,800	17,064,328	4.5653	4.650	4.650	4.660	4.350	4.780	3,737,800	4.5653	1.97%
2025-04-07	4.560	4.560	4.590	4.320	5.040	4,925,400	23,194,232	4.7091	4.560	4.560	4.590	4.320	5.040	4,925,400	4.7091	-11.97%
2025-04-03	5.180	5.180	5.190	5.050	5.230	1,665,400	8,521,714	5.1169	5.180	5.180	5.190	5.050	5.230	1,665,400	5.1169	1.17%
2025-04-02	5.120	5.120	5.130	5.050	5.190	1,356,400	6,951,660	5.1251	5.120	5.120	5.130	5.050	5.190	1,356,400	5.1251	0.59%
2025-04-01	5.090	5.080	5.090	5.000	5.200	2,160,800	11,093,912	5.1342	5.090	5.080	5.090	5.000	5.200	2,160,800	5.1342	0.79%
2025-03-31	5.050	5.050	5.060	4.990	5.120	2,617,400	13,196,289	5.0418	5.050	5.050	5.060	4.990	5.120	2,617,400	5.0418	-0.79%
2025-03-28	5.090	5.080	5.090	5.060	5.350	4,852,400	25,086,348	5.1699	5.090	5.080	5.090	5.060	5.350	4,852,400	5.1699	-1.36%
2025-03-27	5.160	5.160	5.180	5.040	5.220	2,600,200	13,307,426	5.1178	5.160	5.160	5.180	5.040	5.220	2,600,200	5.1178	-0.96%
2025-03-26	5.210	5.210	5.240	5.130	5.280	1,538,200	8,009,768	5.2072	5.210	5.210	5.240	5.130	5.280	1,538,200	5.2072	-0.76%
2025-03-25	5.250	5.240	5.250	5.200	5.640	3,757,800	20,051,470	5.3360	5.250	5.240	5.250	5.200	5.640	3,757,800	5.3360	-6.08%
2025-03-24	5.590	5.590	5.600	5.360	5.900	9,923,000	55,545,466	5.5976	5.590	5.590	5.600	5.360	5.900	9,923,000	5.5976	-0.36%
2025-03-21	5.610	5.610	5.640	5.580	5.960	7,993,400	45,910,894	5.7436	5.610	5.610	5.640	5.580	5.960	7,993,400	5.7436	-5.71%
2025-03-20	5.950	5.940	5.960	5.800	7.380	41,737,356	274,007,820	6.5650	5.950	5.940	5.960	5.800	7.380	41,737,356	6.5650	-1.98%
2025-03-19	6.070	6.060	6.070	5.280	6.470	23,737,800	141,808,872	5.9740	6.070	6.060	6.070	5.280	6.470	23,737,800	5.9740	12.83%
2025-03-18	5.380	5.380	5.390	5.070	5.630	3,410,200	18,321,814	5.3727	5.380	5.380	5.390	5.070	5.630	3,410,200	5.3727	6.11%
2025-03-17	5.070	5.070	5.080	5.010	5.100	1,116,200	5,644,658	5.0570	5.070	5.070	5.080	5.010	5.100	1,116,200	5.0570	0.00%
2025-03-14	5.070	5.030	5.070	4.910	5.090	1,050,600	5,277,126	5.0230	5.070	5.030	5.070	4.910	5.090	1,050,600	5.0230	3.05%
2025-03-13	4.920	4.920	4.940	4.870	5.040	1,207,200	5,959,354	4.9365	4.920	4.920	4.940	4.870	5.040	1,207,200	4.9365	-1.60%
2025-03-12	5.000	4.970	5.000	4.950	5.130	1,154,643	5,792,879	5.0170	5.000	4.970	5.000	4.950	5.130	1,154,643	5.0170	-1.38%
2025-03-11	5.070	5.070	5.100	4.800	5.200	13,050,200	60,427,598	4.6304	5.070	5.070	5.100	4.800	5.200	13,050,200	4.6304	5.19%
2025-03-10	4.820	4.820	4.850	4.800	5.010	1,250,400	6,093,570	4.8733	4.820	4.820	4.850	4.800	5.010	1,250,400	4.8733	-2.63%
2025-03-07	4.950	4.950	4.980	4.950	5.070	1,079,800	5,405,836	5.0063	4.950	4.950	4.980	4.950	5.070	1,079,800	5.0063	-2.37%
2025-03-06	5.070	5.030	5.070	4.970	5.070	690,200	3,463,424	5.0180	5.070	5.030	5.070	4.970	5.070	690,200	5.0180	1.81%
2025-03-05	4.980	4.980	5.000	4.950	5.040	1,066,000	5,314,532	4.9855	4.980	4.980	5.000	4.950	5.040	1,066,000	4.9855	-0.40%
2025-03-04	5.000	4.990	5.000	4.900	5.040	932,200	4,642,666	4.9803	5.000	4.990	5.000	4.900	5.040	932,200	4.9803	1.01%
2025-03-03	4.950	4.940	4.950	4.950	5.220	1,350,000	6,793,874	5.0325	4.950	4.940	4.950	4.950	5.220	1,350,000	5.0325	-5.53%
2025-02-28	5.240	5.200	5.240	5.050	5.240	1,700,000	8,690,324	5.1120	5.240	5.200	5.240	5.050	5.240	1,700,000	5.1120	1.35%
2025-02-27	5.170	5.150	5.180	5.110	5.220	1,232,000	6,356,962	5.1599	5.170	5.150	5.180	5.110	5.220	1,232,000	5.1599	0.39%
2025-02-26	5.150	5.140	5.150	5.090	5.200	1,236,600	6,385,226	5.1635	5.150	5.140	5.150	5.090	5.200	1,236,600	5.1635	1.18%
2025-02-25	5.090	5.090	5.100	5.060	5.270	1,339,400	6,851,600	5.1154	5.090	5.090	5.100	5.060	5.270	1,339,400	5.1154	-4.32%
2025-02-24	5.320	5.320	5.330	5.250	5.390	1,212,800	6,448,100	5.3167	5.320	5.320	5.330	5.250	5.390	1,212,800	5.3167	0.57%
2025-02-21	5.290	5.280	5.290	5.210	5.480	1,613,800	8,524,622	5.2823	5.290	5.280	5.290	5.210	5.480	1,613,800	5.2823	0.19%
2025-02-20	5.280	5.280	5.310	5.200	5.500	2,357,600	12,596,526	5.3429	5.280	5.280	5.310	5.200	5.500	2,357,600	5.3429	2.52%
2025-02-19	5.150	5.150	5.170	5.090	5.270	889,800	4,595,310	5.1644	5.150	5.150	5.170	5.090	5.270	889,800	5.1644	-0.77%
2025-02-18	5.190	5.190	5.200	5.130	5.480	2,371,800	12,510,988	5.2749	5.190	5.190	5.200	5.130	5.480	2,371,800	5.2749	-2.63%
2025-02-17	5.330	5.330	5.340	5.290	5.790	10,122,400	55,926,886	5.5251	5.330	5.330	5.340	5.290	5.790	10,122,400	5.5251	6.18%
2025-02-14	5.020	5.020	5.030	4.900	5.060	2,182,000	10,876,002	4.9844	5.020	5.020	5.030	4.900	5.060	2,182,000	4.9844	1.62%
2025-02-13	4.940	4.930	4.940	4.900	5.050	1,943,000	9,658,785	4.9711	4.940	4.930	4.940	4.900	5.050	1,943,000	4.9711	0.20%
2025-02-12	4.930	4.930	5.020	4.930	5.070	3,460,400	17,279,138	4.9934	4.930	4.930	5.020	4.930	5.070	3,460,400	4.9934	-1.40%
2025-02-11	5.000	5.000	5.020	4.930	5.210	2,214,200	11,174,104	5.0466	5.000	5.000	5.020	4.930	5.210	2,214,200	5.0466	-2.53%
2025-02-10	5.130	5.130	5.170	4.970	5.330	11,925,800	56,013,216	4.6968	5.130	5.130	5.170	4.970	5.330	11,925,800	4.6968	0.59%
2025-02-07	5.100	5.100	5.130	4.930	5.280	4,053,400	20,364,604	5.0241	5.100	5.100	5.130	4.930	5.280	4,053,400	5.0241	2.00%
2025-02-06	5.000	4.980	5.000	4.840	5.070	2,262,800	11,374,718	5.0268	5.000	4.980	5.000	4.840	5.070	2,262,800	5.0268	0.60%
2025-02-05	4.970	4.960	4.970	4.760	5.080	2,263,200	11,330,586	5.0064	4.970	4.960	4.970	4.760	5.080	2,263,200	5.0064	-2.55%
2025-02-04	5.100	5.100	5.110	4.970	5.120	652,000	3,276,570	5.0254	5.100	5.100	5.110	4.970	5.120	652,000	5.0254	0.79%
2025-02-03	5.060	4.990	5.060	4.630	5.100	879,600	4,367,526	4.9654	5.060	4.990	5.060	4.630	5.100	879,600	4.9654	6.75%
2025-01-28	4.740	4.740	4.790	4.650	5.080	122,400	582,528	4.7592	4.740	4.740	4.790	4.650	5.080	122,400	4.7592	-1.66%
2025-01-27	4.820	4.760	4.820	4.680	5.130	21,875,200	96,282,442	4.4014	4.820	4.760	4.820	4.680	5.130	21,875,200	4.4014	4.33%
2025-01-24	4.620	4.620	4.630	4.620	4.840	913,200	4,274,390	4.6807	4.620	4.620	4.630	4.620	4.840	913,200	4.6807	-3.55%
2025-01-23	4.790	4.780	4.790	4.740	4.880	441,400	2,117,898	4.7981	4.790	4.780	4.790	4.740	4.880	441,400	4.7981	-1.24%
2025-01-22	4.850	4.840	4.850	4.730	4.870	567,400	2,720,242	4.7942	4.850	4.840	4.850	4.730	4.870	567,400	4.7942	0.62%
2025-01-21	4.820	4.820	4.830	4.700	4.840	408,400	1,944,726	4.7618	4.820	4.820	4.830	4.700	4.840	408,400	4.7618	0.21%
2025-01-20	4.810	4.810	4.820	4.680	4.880	767,000	3,669,034	4.7836	4.810	4.810	4.820	4.680	4.880	767,000	4.7836	-0.82%
2025-01-17	4.850	4.830	4.850	4.760	4.870	522,200	2,512,422	4.8112	4.850	4.830	4.850	4.760	4.870	522,200	4.8112	-1.42%
2025-01-16	4.920	4.910	4.920	4.810	4.960	165,514	808,618	4.8855	4.920	4.910	4.920	4.810	4.960	165,514	4.8855	1.65%
2025-01-15	4.840	4.830	4.840	4.760	4.990	562,000	2,716,506	4.8336	4.840	4.830	4.840	4.760	4.990	562,000	4.8336	-1.63%
2025-01-14	4.920	4.920	4.930	4.800	5.010	870,200	4,265,680	4.9020	4.920	4.920	4.930	4.800	5.010	870,200	4.9020	-0.61%
2025-01-13	4.950	4.930	4.950	4.630	5.020	649,400	3,193,118	4.9170	4.950	4.930	4.950	4.630	5.020	649,400	4.9170	-1.59%
2025-01-10	5.030	5.030	5.050	4.940	5.270	1,122,914	5,661,857	5.0421	5.030	5.030	5.050	4.940	5.270	1,122,914	5.0421	-3.64%
2025-01-09	5.220	5.210	5.220	5.010	5.280	1,177,200	6,013,226	5.1081	5.220	5.210	5.220	5.010	5.280	1,177,200	5.1081	1.75%
2025-01-08	5.130	5.120	5.130	5.060	5.600	1,682,600	8,888,842	5.2828	5.130	5.120	5.130	5.060	5.600	1,682,600	5.2828	-1.16%
2025-01-07	5.190	5.190	5.200	5.040	5.200	858,600	4,389,936	5.1129	5.190	5.190	5.200	5.040	5.200	858,600	5.1129	0.78%
2025-01-06	5.150	5.150	5.160	5.050	6.050	4,604,200	25,624,112	5.5654	5.150	5.150	5.160	5.050	6.050	4,604,200	5.5654	1.58%
2025-01-03	5.070	5.040	5.070	5.020	5.450	628,400	3,209,262	5.1070	5.070	5.040	5.070	5.020	5.450	628,400	5.1070	-1.74%
2025-01-02	5.160	5.150	5.190	5.160	5.420	294,400	1,548,420	5.2596	5.160	5.150	5.190	5.160	5.420	294,400	5.2596	-5.32%
2024-12-31	5.450	5.400	5.450	5.360	5.580	548,400	2,999,908	5.4703	5.450	5.400	5.450	5.360	5.580	548,400	5.4703	-0.37%
2024-12-30	5.470	5.460	5.470	5.350	5.600	1,042,400	5,697,626	5.4659	5.470	5.460	5.470	5.350	5.600	1,042,400	5.4659	0.74%
2024-12-27	5.430	5.430	5.470	5.260	5.580	2,652,800	14,466,980	5.4535	5.430	5.430	5.470	5.260	5.580	2,652,800	5.4535	0.93%
2024-12-24	5.380	5.370	5.430	5.320	5.600	1,486,000	8,110,584	5.4580	5.380	5.370	5.430	5.320	5.600	1,486,000	5.4580	-0.55%
2024-12-23	5.410	5.360	5.410	5.130	5.490	3,113,800	16,438,354	5.2792	5.410	5.360	5.410	5.130	5.490	3,113,800	5.2792	-0.55%
2024-12-20	5.440	5.440	5.450	5.050	6.100	10,083,600	56,826,263	5.6355	5.440	5.440	5.450	5.050	6.100	10,083,600	5.6355	8.15%
2024-12-19	5.030	5.010	5.030	4.990	5.080	859,000	4,325,836	5.0359	5.030	5.010	5.030	4.990	5.080	859,000	5.0359	0.00%
2024-12-18	5.030	5.020	5.040	4.950	5.170	1,294,200	6,513,548	5.0329	5.030	5.020	5.040	4.950	5.170	1,294,200	5.0329	-0.79%
2024-12-17	5.070	5.070	5.110	4.450	5.280	2,984,400	15,210,000	5.0965	5.070	5.070	5.110	4.450	5.280	2,984,400	5.0965	2.22%
2024-12-16	4.960	4.960	4.970	4.960	5.100	3,351,400	16,795,932	5.0116	4.960	4.960	4.970	4.960	5.100	3,351,400	5.0116	-3.50%
2024-12-13	5.140	5.140	5.150	4.860	5.140	2,541,000	12,632,124	4.9713	5.140	5.140	5.150	4.860	5.140	2,541,000	4.9713	2.19%
2024-12-12	5.030	5.030	5.040	5.010	5.180	1,597,900	8,074,208	5.0530	5.030	5.030	5.040	5.010	5.180	1,597,900	5.0530	-1.95%
2024-12-11	5.130	5.090	5.130	5.050	5.140	739,700	3,766,485	5.0919	5.130	5.090	5.130	5.050	5.140	739,700	5.0919	-0.19%
2024-12-10	5.140	5.130	5.140	5.010	5.250	998,384	5,074,437	5.0827	5.140	5.130	5.140	5.010	5.250	998,384	5.0827	0.19%
2024-12-09	5.130	5.130	5.170	4.980	5.230	878,400	4,478,675	5.0987	5.130	5.130	5.170	4.980	5.230	878,400	5.0987	-0.77%
2024-12-06	5.170	5.150	5.170	5.070	5.230	692,400	3,559,792	5.1412	5.170	5.150	5.170	5.070	5.230	692,400	5.1412	0.58%
2024-12-05	5.140	5.140	5.160	5.120	5.320	1,069,800	5,542,196	5.1806	5.140	5.140	5.160	5.120	5.320	1,069,800	5.1806	-3.56%
2024-12-04	5.330	5.330	5.340	5.310	5.760	1,477,400	8,047,080	5.4468	5.330	5.330	5.340	5.310	5.760	1,477,400	5.4468	-4.31%
2024-12-03	5.570	5.570	5.590	5.510	5.790	1,176,800	6,632,114	5.6357	5.570	5.570	5.590	5.510	5.790	1,176,800	5.6357	-1.42%
2024-12-02	5.650	5.630	5.650	5.470	5.750	1,704,200	9,596,864	5.6313	5.650	5.630	5.650	5.470	5.750	1,704,200	5.6313	2.73%
2024-11-29	5.500	5.460	5.500	5.420	6.120	4,736,600	27,731,134	5.8546	5.500	5.460	5.500	5.420	6.120	4,736,600	5.8546	-3.68%
2024-11-28	5.710	5.710	5.720	5.510	5.770	1,624,800	9,168,386	5.6428	5.710	5.710	5.720	5.510	5.770	1,624,800	5.6428	0.35%
2024-11-27	5.690	5.680	5.690	5.490	5.970	1,377,000	7,763,086	5.6377	5.690	5.680	5.690	5.490	5.970	1,377,000	5.6377	-3.72%
2024-11-26	5.910	5.910	5.920	5.460	6.130	2,578,200	15,112,014	5.8615	5.910	5.910	5.920	5.460	6.130	2,578,200	5.8615	0.17%
2024-11-25	5.900	5.880	5.900	5.400	6.510	10,015,000	59,832,608	5.9743	5.900	5.880	5.900	5.400	6.510	10,015,000	5.9743	9.46%
2024-11-22	5.390	5.370	5.390	5.320	6.020	3,503,000	20,043,682	5.7219	5.390	5.370	5.390	5.320	6.020	3,503,000	5.7219	-3.75%
2024-11-21	5.600	5.600	5.680	5.400	6.000	1,332,800	7,459,474	5.5968	5.600	5.600	5.680	5.400	6.000	1,332,800	5.5968	-6.35%
2024-11-20	5.980	5.950	5.990	5.250	6.000	2,382,600	13,561,750	5.6920	5.980	5.950	5.990	5.250	6.000	2,382,600	5.6920	13.04%
2024-11-19	5.290	5.290	5.300	5.120	5.300	214,200	1,118,008	5.2195	5.290	5.290	5.300	5.120	5.300	214,200	5.2195	1.73%
2024-11-18	5.200	5.140	5.200	5.110	5.230	432,000	2,222,156	5.1439	5.200	5.140	5.200	5.110	5.230	432,000	5.1439	-0.76%
2024-11-15	5.240	5.150	5.240	5.120	5.290	696,544	3,614,394	5.1890	5.240	5.150	5.240	5.120	5.290	696,544	5.1890	0.19%
2024-11-14	5.230	5.210	5.230	5.160	5.360	782,800	4,091,498	5.2267	5.230	5.210	5.230	5.160	5.360	782,800	5.2267	0.38%
2024-11-13	5.210	5.200	5.210	5.170	5.250	265,800	1,382,126	5.1999	5.210	5.200	5.210	5.170	5.250	265,800	5.1999	-0.76%
2024-11-12	5.250	5.200	5.250	5.140	5.270	653,400	3,411,418	5.2210	5.250	5.200	5.250	5.140	5.270	653,400	5.2210	0.19%
2024-11-11	5.240	5.210	5.240	5.160	5.250	226,600	1,180,344	5.2089	5.240	5.210	5.240	5.160	5.250	226,600	5.2089	0.19%
2024-11-08	5.230	5.210	5.230	5.160	5.260	459,400	2,397,536	5.2188	5.230	5.210	5.230	5.160	5.260	459,400	5.2188	1.55%
2024-11-07	5.150	5.150	5.160	5.110	5.190	281,800	1,451,062	5.1493	5.150	5.150	5.160	5.110	5.190	281,800	5.1493	-0.58%
2024-11-06	5.180	5.140	5.180	5.110	5.210	284,600	1,467,200	5.1553	5.180	5.140	5.180	5.110	5.210	284,600	5.1553	-0.38%
2024-11-05	5.200	5.190	5.200	5.130	5.240	584,200	3,034,572	5.1944	5.200	5.190	5.200	5.130	5.240	584,200	5.1944	0.78%
2024-11-04	5.160	5.160	5.190	5.100	5.210	461,600	2,387,611	5.1725	5.160	5.160	5.190	5.100	5.210	461,600	5.1725	-0.58%
2024-11-01	5.190	5.190	5.230	5.050	5.250	471,600	2,451,800	5.1989	5.190	5.190	5.230	5.050	5.250	471,600	5.1989	0.78%
2024-10-31	5.150	5.150	5.180	5.120	5.240	555,200	2,879,860	5.1871	5.150	5.150	5.180	5.120	5.240	555,200	5.1871	-1.34%
2024-10-30	5.220	5.180	5.220	5.150	5.300	551,800	2,873,472	5.2075	5.220	5.180	5.220	5.150	5.300	551,800	5.2075	-0.19%
2024-10-29	5.230	5.180	5.230	5.140	5.320	342,400	1,784,772	5.2125	5.230	5.180	5.230	5.140	5.320	342,400	5.2125	0.00%
2024-10-28	5.230	5.200	5.230	5.160	5.390	478,200	2,494,676	5.2168	5.230	5.200	5.230	5.160	5.390	478,200	5.2168	-0.76%
2024-10-25	5.270	5.230	5.270	5.180	5.280	394,800	2,066,784	5.2350	5.270	5.230	5.270	5.180	5.280	394,800	5.2350	1.74%
2024-10-24	5.180	5.150	5.180	5.020	5.330	765,800	3,985,456	5.2043	5.180	5.150	5.180	5.020	5.330	765,800	5.2043	1.97%
2024-10-23	5.080	5.080	5.090	5.080	5.210	359,200	1,847,644	5.1438	5.080	5.080	5.090	5.080	5.210	359,200	5.1438	-1.36%
2024-10-22	5.150	5.130	5.150	5.100	5.450	375,600	1,947,336	5.1846	5.150	5.130	5.150	5.100	5.450	375,600	5.1846	-0.58%
2024-10-21	5.180	5.180	5.200	5.030	5.360	1,161,000	6,108,014	5.2610	5.180	5.180	5.200	5.030	5.360	1,161,000	5.2610	-1.33%
2024-10-18	5.250	5.250	5.260	5.070	5.310	921,600	4,838,378	5.2500	5.250	5.250	5.260	5.070	5.310	921,600	5.2500	2.34%
2024-10-17	5.130	5.130	5.190	5.130	5.480	1,078,200	5,664,064	5.2533	5.130	5.130	5.190	5.130	5.480	1,078,200	5.2533	-4.11%
2024-10-16	5.350	5.210	5.350	4.990	5.350	1,495,600	7,771,094	5.1960	5.350	5.210	5.350	4.990	5.350	1,495,600	5.1960	2.29%
2024-10-15	5.230	5.170	5.230	5.140	5.490	1,085,400	5,716,550	5.2668	5.230	5.170	5.230	5.140	5.490	1,085,400	5.2668	-1.88%
2024-10-14	5.330	5.320	5.330	5.330	5.800	1,064,000	5,868,088	5.5151	5.330	5.320	5.330	5.330	5.800	1,064,000	5.5151	-5.83%
2024-10-10	5.660	5.660	5.670	5.620	5.990	1,141,600	6,664,778	5.8381	5.660	5.660	5.670	5.620	5.990	1,141,600	5.8381	-4.07%
2024-10-09	5.900	5.810	5.900	5.730	6.280	1,831,600	10,993,822	6.0023	5.900	5.810	5.900	5.730	6.280	1,831,600	6.0023	-6.35%
2024-10-08	6.300	6.060	6.300	5.950	7.030	5,789,600	37,464,542	6.4710	6.300	6.060	6.300	5.950	7.030	5,789,600	6.4710	4.30%
2024-10-07	6.040	5.960	6.040	5.950	6.120	604,400	3,643,978	6.0291	6.040	5.960	6.040	5.950	6.120	604,400	6.0291	0.67%
2024-10-04	6.000	5.950	6.000	5.890	6.050	521,600	3,105,992	5.9547	6.000	5.950	6.000	5.890	6.050	521,600	5.9547	-1.48%
2024-10-03	6.090	6.030	6.090	5.860	6.410	365,600	2,238,274	6.1222	6.090	6.030	6.090	5.860	6.410	365,600	6.1222	-4.84%
2024-10-02	6.400	6.290	6.400	6.260	6.440	517,200	3,268,862	6.3203	6.400	6.290	6.400	6.260	6.440	517,200	6.3203	2.07%
2024-09-30	6.270	6.260	6.270	5.990	6.350	2,321,000	14,358,692	6.1864	6.270	6.260	6.270	5.990	6.350	2,321,000	6.1864	5.73%
2024-09-27	5.930	5.880	5.940	5.730	5.930	1,274,724	7,456,761	5.8497	5.930	5.880	5.940	5.730	5.930	1,274,724	5.8497	3.85%
2024-09-26	5.710	5.710	5.730	5.450	5.750	829,800	4,640,610	5.5924	5.710	5.710	5.730	5.450	5.750	829,800	5.5924	4.58%
2024-09-25	5.460	5.460	5.500	5.440	5.650	827,200	4,586,242	5.5443	5.460	5.460	5.500	5.440	5.650	827,200	5.5443	-1.62%
2024-09-24	5.550	5.550	5.600	5.510	5.680	852,400	4,783,238	5.6115	5.550	5.550	5.600	5.510	5.680	852,400	5.6115	1.28%
2024-09-23	5.480	5.480	5.490	5.480	5.760	639,200	3,610,498	5.6485	5.480	5.480	5.490	5.480	5.760	639,200	5.6485	-4.20%
2024-09-20	5.720	5.680	5.720	5.520	5.760	962,200	5,436,268	5.6498	5.720	5.680	5.720	5.520	5.760	962,200	5.6498	2.51%
2024-09-19	5.580	5.570	5.580	5.480	5.680	1,445,200	8,071,282	5.5849	5.580	5.570	5.580	5.480	5.680	1,445,200	5.5849	0.36%
2024-09-17	5.560	5.500	5.560	5.450	5.640	572,295	3,179,622	5.5559	5.560	5.500	5.560	5.450	5.640	572,295	5.5559	0.91%
2024-09-16	5.510	5.470	5.510	5.450	5.660	439,000	2,433,218	5.5426	5.510	5.470	5.510	5.450	5.660	439,000	5.5426	-1.96%
2024-09-13	5.620	5.620	5.640	5.620	5.780	737,800	4,219,384	5.7189	5.620	5.620	5.640	5.620	5.780	737,800	5.7189	-1.58%
2024-09-12	5.710	5.680	5.710	5.600	5.760	734,600	4,198,886	5.7159	5.710	5.680	5.710	5.600	5.760	734,600	5.7159	0.88%
2024-09-11	5.660	5.660	5.690	5.580	5.720	751,000	4,257,148	5.6686	5.660	5.660	5.690	5.580	5.720	751,000	5.6686	0.35%
2024-09-10	5.640	5.630	5.640	5.610	5.740	720,000	4,082,340	5.6699	5.640	5.630	5.640	5.610	5.740	720,000	5.6699	-1.91%
2024-09-09	5.750	5.750	5.760	5.620	5.830	895,200	5,123,908	5.7238	5.750	5.750	5.760	5.620	5.830	895,200	5.7238	-0.86%
2024-09-05	5.800	5.760	5.800	5.700	5.950	925,200	5,389,544	5.8253	5.800	5.760	5.800	5.700	5.950	925,200	5.8253	-1.69%
2024-09-04	5.900	5.860	5.900	5.770	5.960	1,117,400	6,573,636	5.8830	5.900	5.860	5.900	5.770	5.960	1,117,400	5.8830	0.51%
2024-09-03	5.870	5.840	5.870	5.760	5.890	1,302,600	7,606,686	5.8396	5.870	5.840	5.870	5.760	5.890	1,302,600	5.8396	-0.51%
2024-09-02	5.900	5.840	5.900	5.790	5.960	881,600	5,172,960	5.8677	5.900	5.840	5.900	5.790	5.960	881,600	5.8677	-1.17%
2024-08-30	5.970	5.930	5.970	5.830	6.020	922,600	5,459,272	5.9173	5.970	5.930	5.970	5.830	6.020	922,600	5.9173	-0.17%
2024-08-29	5.980	5.980	5.990	5.720	6.000	1,596,000	9,415,500	5.8994	5.980	5.980	5.990	5.720	6.000	1,596,000	5.8994	2.75%
2024-08-28	5.820	5.780	5.820	5.700	5.820	892,600	5,151,124	5.7709	5.820	5.780	5.820	5.700	5.820	892,600	5.7709	0.52%
2024-08-27	5.790	5.750	5.790	5.690	5.850	779,000	4,502,436	5.7798	5.790	5.750	5.790	5.690	5.850	779,000	5.7798	0.17%
2024-08-26	5.780	5.710	5.780	5.640	5.840	890,800	5,115,206	5.7423	5.780	5.710	5.780	5.640	5.840	890,800	5.7423	1.40%
2024-08-23	5.700	5.700	5.730	5.700	6.070	723,000	4,272,518	5.9094	5.700	5.700	5.730	5.700	6.070	723,000	5.9094	-4.04%
2024-08-22	5.940	5.890	5.940	5.780	5.980	1,542,800	9,139,390	5.9239	5.940	5.890	5.940	5.780	5.980	1,542,800	5.9239	2.95%
2024-08-21	5.770	5.680	5.770	5.550	5.770	1,490,800	8,402,202	5.6360	5.770	5.680	5.770	5.550	5.770	1,490,800	5.6360	-0.17%
2024-08-20	5.780	5.720	5.780	5.550	5.950	956,200	5,500,798	5.7528	5.780	5.720	5.780	5.550	5.950	956,200	5.7528	0.52%
2024-08-19	5.750	5.750	5.840	5.700	5.910	957,000	5,549,240	5.7986	5.750	5.750	5.840	5.700	5.910	957,000	5.7986	0.00%
2024-08-16	5.750	5.750	5.760	5.700	5.960	768,000	4,485,662	5.8407	5.750	5.750	5.760	5.700	5.960	768,000	5.8407	-2.21%
2024-08-15	5.880	5.880	5.900	5.830	5.990	691,400	4,062,070	5.8751	5.880	5.880	5.900	5.830	5.990	691,400	5.8751	-1.84%
2024-08-14	5.990	5.990	6.020	5.920	6.090	935,200	5,595,966	5.9837	5.990	5.990	6.020	5.920	6.090	935,200	5.9837	-0.66%
2024-08-13	6.030	5.950	6.030	5.910	6.070	844,400	5,048,172	5.9784	6.030	5.950	6.030	5.910	6.070	844,400	5.9784	-0.17%
2024-08-12	6.040	5.950	6.040	5.950	6.070	841,600	5,063,316	6.0163	6.040	5.950	6.040	5.950	6.070	841,600	6.0163	0.67%
2024-08-09	6.000	6.000	6.040	6.000	6.140	928,200	5,633,448	6.0692	6.000	6.000	6.040	6.000	6.140	928,200	6.0692	-0.17%
2024-08-08	6.010	6.010	6.030	6.000	6.170	1,025,200	6,232,336	6.0791	6.010	6.010	6.030	6.000	6.170	1,025,200	6.0791	-2.12%
2024-08-07	6.140	6.130	6.170	6.070	6.250	989,400	6,129,196	6.1949	6.140	6.130	6.170	6.070	6.250	989,400	6.1949	0.49%
2024-08-06	6.110	6.110	6.140	6.030	6.200	1,061,200	6,503,838	6.1288	6.110	6.110	6.140	6.030	6.200	1,061,200	6.1288	0.49%
2024-08-05	6.080	6.080	6.180	6.060	6.200	913,400	5,604,234	6.1356	6.080	6.080	6.180	6.060	6.200	913,400	6.1356	-0.98%
2024-08-02	6.140	6.070	6.140	6.000	6.570	1,126,000	7,127,170	6.3296	6.140	6.070	6.140	6.000	6.570	1,126,000	6.3296	-5.39%
2024-08-01	6.490	6.440	6.490	6.290	6.500	1,025,800	6,547,622	6.3829	6.490	6.440	6.490	6.290	6.500	1,025,800	6.3829	3.34%
2024-07-31	6.280	6.270	6.280	5.990	6.360	1,309,200	8,076,028	6.1687	6.280	6.270	6.280	5.990	6.360	1,309,200	6.1687	3.80%
2024-07-30	6.050	6.050	6.060	5.980	6.110	1,025,000	6,191,212	6.0402	6.050	6.050	6.060	5.980	6.110	1,025,000	6.0402	-0.82%
2024-07-29	6.100	6.080	6.100	6.090	6.240	1,003,400	6,181,058	6.1601	6.100	6.080	6.100	6.090	6.240	1,003,400	6.1601	-1.29%
2024-07-26	6.180	6.110	6.180	6.080	6.240	1,035,800	6,364,206	6.1442	6.180	6.110	6.180	6.080	6.240	1,035,800	6.1442	0.82%
2024-07-25	6.130	6.120	6.130	5.960	6.250	1,037,600	6,313,032	6.0843	6.130	6.120	6.130	5.960	6.250	1,037,600	6.0843	-2.23%
2024-07-24	6.270	6.160	6.270	6.060	6.270	1,271,200	7,858,812	6.1822	6.270	6.160	6.270	6.060	6.270	1,271,200	6.1822	2.79%
2024-07-23	6.100	6.100	6.160	6.090	6.290	1,151,400	7,087,964	6.1560	6.100	6.100	6.160	6.090	6.290	1,151,400	6.1560	-2.87%
2024-07-22	6.280	6.200	6.280	5.990	6.280	1,260,400	7,761,756	6.1582	6.280	6.200	6.280	5.990	6.280	1,260,400	6.1582	4.67%
2024-07-19	6.000	5.940	6.000	5.900	6.130	1,066,200	6,456,190	6.0553	6.000	5.940	6.000	5.900	6.130	1,066,200	6.0553	-1.64%
2024-07-18	6.100	6.070	6.100	6.020	6.180	1,007,400	6,158,588	6.1133	6.100	6.070	6.100	6.020	6.180	1,007,400	6.1133	-0.65%
2024-07-17	6.140	6.100	6.140	6.100	6.230	874,800	5,420,216	6.1959	6.140	6.100	6.140	6.100	6.230	874,800	6.1959	-0.81%
2024-07-16	6.190	6.130	6.190	6.000	6.200	849,000	5,211,758	6.1387	6.190	6.130	6.190	6.000	6.200	849,000	6.1387	1.14%
2024-07-15	6.120	6.080	6.120	6.060	6.230	842,400	5,167,103	6.1338	6.120	6.080	6.120	6.060	6.230	842,400	6.1338	-1.77%
2024-07-12	6.230	6.180	6.230	6.140	6.350	1,628,600	10,123,582	6.2161	6.230	6.180	6.230	6.140	6.350	1,628,600	6.2161	-2.04%
2024-07-11	6.360	6.270	6.360	6.070	6.360	2,143,400	13,416,486	6.2594	6.360	6.270	6.360	6.070	6.360	2,143,400	6.2594	4.61%
2024-07-10	6.080	6.060	6.080	6.020	6.270	1,050,600	6,412,880	6.1040	6.080	6.060	6.080	6.020	6.270	1,050,600	6.1040	-2.41%
2024-07-09	6.230	6.160	6.260	6.100	6.330	2,400,200	14,936,494	6.2230	6.230	6.160	6.260	6.100	6.330	2,400,200	6.2230	0.48%
2024-07-08	6.200	6.190	6.200	6.110	6.350	2,199,600	13,613,826	6.1892	6.200	6.190	6.200	6.110	6.350	2,199,600	6.1892	-3.13%
2024-07-05	6.400	6.380	6.400	6.170	6.430	1,306,400	8,233,792	6.3027	6.400	6.380	6.400	6.170	6.430	1,306,400	6.3027	1.59%
2024-07-04	6.300	6.260	6.300	5.900	6.430	899,800	5,705,292	6.3406	6.300	6.260	6.300	5.900	6.430	899,800	6.3406	-1.10%
2024-07-03	6.370	6.370	6.380	6.200	6.390	1,303,372	8,263,409	6.3400	6.370	6.370	6.380	6.200	6.390	1,303,372	6.3400	1.43%
2024-07-02	6.280	6.280	6.350	6.100	6.510	1,468,000	9,329,544	6.3553	6.280	6.280	6.350	6.100	6.510	1,468,000	6.3553	0.64%
2024-06-28	6.240	6.240	6.260	5.890	6.270	1,087,200	6,698,736	6.1615	6.240	6.240	6.260	5.890	6.270	1,087,200	6.1615	4.35%
2024-06-27	5.980	5.880	5.980	5.860	6.200	1,368,000	8,219,630	6.0085	5.980	5.880	5.980	5.860	6.200	1,368,000	6.0085	-3.55%
2024-06-26	6.200	6.200	6.260	6.060	6.330	1,535,400	9,574,124	6.2356	6.200	6.200	6.260	6.060	6.330	1,535,400	6.2356	1.14%
2024-06-25	6.130	6.130	6.140	5.960	6.150	1,191,600	7,266,962	6.0985	6.130	6.130	6.140	5.960	6.150	1,191,600	6.0985	0.99%
2024-06-24	6.070	6.070	6.120	6.010	6.180	1,050,200	6,407,696	6.1014	6.070	6.070	6.120	6.010	6.180	1,050,200	6.1014	-1.94%
2024-06-21	6.190	6.150	6.190	6.090	6.380	854,200	5,274,556	6.1748	6.190	6.150	6.190	6.090	6.380	854,200	6.1748	0.32%
2024-06-20	6.170	6.170	6.200	6.070	6.220	923,400	5,690,224	6.1623	6.170	6.170	6.200	6.070	6.220	923,400	6.1623	1.48%
2024-06-19	6.080	6.080	6.140	5.990	6.220	865,000	5,273,318	6.0963	6.080	6.080	6.140	5.990	6.220	865,000	6.0963	0.50%
2024-06-18	6.050	6.050	6.120	6.050	6.260	883,600	5,423,812	6.1383	6.050	6.050	6.120	6.050	6.260	883,600	6.1383	-2.26%
2024-06-17	6.190	6.180	6.190	5.950	6.200	921,000	5,629,044	6.1119	6.190	6.180	6.190	5.950	6.200	921,000	6.1119	3.17%
2024-06-14	6.000	6.000	6.020	5.860	6.070	918,000	5,486,784	5.9769	6.000	6.000	6.020	5.860	6.070	918,000	5.9769	-0.33%
2024-06-13	6.020	6.010	6.030	5.650	6.120	1,285,200	7,728,724	6.0136	6.020	6.010	6.030	5.650	6.120	1,285,200	6.0136	2.91%
2024-06-12	5.850	5.850	5.940	5.760	5.990	1,518,600	8,944,252	5.8898	5.850	5.850	5.940	5.760	5.990	1,518,600	5.8898	-0.34%
2024-06-11	5.870	5.870	5.880	5.540	5.870	1,217,200	6,984,774	5.7384	5.870	5.870	5.880	5.540	5.870	1,217,200	5.7384	1.73%
2024-06-07	5.770	5.760	5.770	5.570	5.920	1,628,400	9,362,458	5.7495	5.770	5.760	5.770	5.570	5.920	1,628,400	5.7495	0.52%
2024-06-06	5.740	5.710	5.740	5.630	5.820	1,397,400	8,001,180	5.7258	5.740	5.710	5.740	5.630	5.820	1,397,400	5.7258	-2.88%
2024-06-05	5.910	5.910	5.940	5.600	5.980	986,600	5,721,106	5.7988	5.910	5.910	5.940	5.600	5.980	986,600	5.7988	1.90%
2024-06-04	5.800	5.800	5.810	5.800	6.000	708,600	4,174,102	5.8906	5.800	5.800	5.810	5.800	6.000	708,600	5.8906	-2.52%
2024-06-03	5.950	5.950	6.000	5.900	6.240	727,200	4,396,978	6.0464	5.950	5.950	6.000	5.900	6.240	727,200	6.0464	-6.00%
2024-05-31	6.330	6.330	6.340	5.730	6.330	1,680,800	10,112,914	6.0167	6.330	6.330	6.340	5.730	6.330	1,680,800	6.0167	6.21%
2024-05-30	5.960	5.960	6.000	5.900	6.080	221,400	1,319,252	5.9587	5.960	5.960	6.000	5.900	6.080	221,400	5.9587	-1.49%
2024-05-29	6.050	6.050	6.090	5.920	6.610	1,385,800	8,577,968	6.1899	6.050	6.050	6.090	5.920	6.610	1,385,800	6.1899	1.17%
2024-05-28	5.980	5.980	6.000	5.960	6.140	507,400	3,071,166	6.0528	5.980	5.980	6.000	5.960	6.140	507,400	6.0528	0.34%
2024-05-27	5.960	5.960	5.990	5.920	6.220	224,000	1,347,478	6.0155	5.960	5.960	5.990	5.920	6.220	224,000	6.0155	-2.77%
2024-05-24	6.130	6.050	6.130	5.800	6.840	1,417,800	8,728,070	6.1561	6.130	6.050	6.130	5.800	6.840	1,417,800	6.1561	4.61%
2024-05-23	5.860	5.800	5.860	5.800	6.020	256,400	1,505,008	5.8698	5.860	5.800	5.860	5.800	6.020	256,400	5.8698	-2.01%
2024-05-22	5.980	5.930	5.980	5.860	6.090	479,400	2,866,216	5.9788	5.980	5.930	5.980	5.860	6.090	479,400	5.9788	0.17%
2024-05-21	5.970	5.900	5.970	5.900	6.130	510,400	3,066,990	6.0090	5.970	5.900	5.970	5.900	6.130	510,400	6.0090	-2.61%
2024-05-20	6.130	6.080	6.130	6.070	6.280	527,200	3,241,472	6.1485	6.130	6.080	6.130	6.070	6.280	527,200	6.1485	1.16%
2024-05-17	6.060	6.060	6.080	6.000	6.230	568,200	3,470,360	6.1076	6.060	6.060	6.080	6.000	6.230	568,200	6.1076	0.33%
2024-05-16	6.040	6.040	6.100	6.040	6.230	582,000	3,563,536	6.1229	6.040	6.040	6.100	6.040	6.230	582,000	6.1229	-2.58%
2024-05-14	6.200	6.190	6.200	5.910	6.500	2,114,800	13,365,054	6.3198	6.200	6.190	6.200	5.910	6.500	2,114,800	6.3198	4.03%
2024-05-13	5.960	5.950	5.960	5.960	6.100	360,800	2,164,912	6.0003	5.960	5.950	5.960	5.960	6.100	360,800	6.0003	-2.13%
2024-05-10	6.090	6.010	6.100	6.000	6.660	978,200	5,963,032	6.0959	6.090	6.010	6.100	6.000	6.660	978,200	6.0959	1.33%
2024-05-09	6.010	6.010	6.110	6.010	6.220	926,200	5,658,030	6.1089	6.010	6.010	6.110	6.010	6.220	926,200	6.1089	-0.50%
2024-05-08	6.040	6.000	6.040	5.980	6.180	343,200	2,080,188	6.0612	6.040	6.000	6.040	5.980	6.180	343,200	6.0612	-1.79%
2024-05-07	6.150	6.050	6.150	6.050	6.240	410,000	2,518,786	6.1434	6.150	6.050	6.150	6.050	6.240	410,000	6.1434	-0.81%
2024-05-06	6.200	6.200	6.210	6.010	6.360	457,400	2,846,852	6.2240	6.200	6.200	6.210	6.010	6.360	457,400	6.2240	-3.13%
2024-05-03	6.400	6.200	6.400	6.110	6.550	475,800	3,033,298	6.3752	6.400	6.200	6.400	6.110	6.550	475,800	6.3752	-4.62%
2024-05-02	6.710	6.650	6.710	5.820	6.780	551,600	3,548,236	6.4326	6.710	6.650	6.710	5.820	6.780	551,600	6.4326	9.11%
2024-04-30	6.150	6.030	6.150	5.920	6.150	479,314	2,900,849	6.0521	6.150	6.030	6.150	5.920	6.150	479,314	6.0521	1.82%
2024-04-29	6.040	5.960	6.040	5.930	6.130	413,400	2,493,629	6.0320	6.040	5.960	6.040	5.930	6.130	413,400	6.0320	-1.79%
2024-04-26	6.150	6.150	6.160	5.750	6.280	1,057,000	6,378,202	6.0342	6.150	6.150	6.160	5.750	6.280	1,057,000	6.0342	5.67%
2024-04-25	5.820	5.800	5.820	5.750	5.900	220,800	1,289,778	5.8414	5.820	5.800	5.820	5.750	5.900	220,800	5.8414	-1.36%
2024-04-24	5.900	5.840	5.900	5.810	5.990	344,400	2,018,344	5.8605	5.900	5.840	5.900	5.810	5.990	344,400	5.8605	0.00%
2024-04-23	5.900	5.880	5.900	5.880	6.040	627,200	3,757,130	5.9903	5.900	5.880	5.900	5.880	6.040	627,200	5.9903	-1.67%
2024-04-22	6.000	5.930	6.000	5.760	6.000	742,200	4,422,412	5.9585	6.000	5.930	6.000	5.760	6.000	742,200	5.9585	0.84%
2024-04-19	5.950	5.910	5.950	5.680	6.060	816,200	4,803,640	5.8854	5.950	5.910	5.950	5.680	6.060	816,200	5.8854	-0.50%
2024-04-18	5.980	5.920	5.980	5.710	6.010	1,079,000	6,424,288	5.9539	5.980	5.920	5.980	5.710	6.010	1,079,000	5.9539	1.87%
2024-04-17	5.870	5.820	5.880	5.560	5.880	522,774	3,015,086	5.7675	5.870	5.820	5.880	5.560	5.880	522,774	5.7675	0.69%
2024-04-16	5.830	5.760	5.830	5.680	5.940	551,800	3,196,814	5.7934	5.830	5.760	5.830	5.680	5.940	551,800	5.7934	-1.02%
2024-04-15	5.890	5.890	5.900	5.870	6.030	567,600	3,395,978	5.9830	5.890	5.890	5.900	5.870	6.030	567,600	5.9830	-2.81%
2024-04-12	6.060	6.050	6.060	5.920	6.140	634,400	3,831,940	6.0403	6.060	6.050	6.060	5.920	6.140	634,400	6.0403	-1.62%
2024-04-11	6.160	6.080	6.170	5.950	6.180	326,800	2,003,295	6.1300	6.160	6.080	6.170	5.950	6.180	326,800	6.1300	0.65%
2024-04-10	6.120	6.070	6.120	5.920	6.160	769,400	4,661,504	6.0586	6.120	6.070	6.120	5.920	6.160	769,400	6.0586	-1.29%
2024-04-09	6.200	6.190	6.200	5.920	6.240	1,018,600	6,233,800	6.1200	6.200	6.190	6.200	5.920	6.240	1,018,600	6.1200	1.81%
2024-04-08	6.090	6.090	6.100	5.720	6.100	697,400	4,190,944	6.0094	6.090	6.090	6.100	5.720	6.100	697,400	6.0094	0.16%
2024-04-05	6.080	6.080	6.100	5.820	6.080	162,400	970,886	5.9784	6.080	6.080	6.100	5.820	6.080	162,400	5.9784	0.33%
2024-04-03	6.060	5.990	6.060	5.700	6.340	574,000	3,430,672	5.9768	6.060	5.990	6.060	5.700	6.340	574,000	5.9768	2.02%
2024-04-02	5.940	5.880	5.940	5.740	6.120	807,800	4,816,206	5.9621	5.940	5.880	5.940	5.740	6.120	807,800	5.9621	-1.33%
2024-03-28	6.020	5.980	6.030	5.890	6.340	430,800	2,607,894	6.0536	6.020	5.980	6.030	5.890	6.340	430,800	6.0536	0.00%
2024-03-27	6.020	6.020	6.040	5.980	6.250	524,000	3,174,758	6.0587	6.020	6.020	6.040	5.980	6.250	524,000	6.0587	-3.83%
2024-03-26	6.260	6.190	6.260	6.160	6.400	691,400	4,314,128	6.2397	6.260	6.190	6.260	6.160	6.400	691,400	6.2397	-1.42%
2024-03-25	6.350	6.330	6.350	5.970	6.350	871,800	5,464,992	6.2686	6.350	6.330	6.350	5.970	6.350	871,800	6.2686	4.96%
2024-03-22	6.050	6.050	6.140	6.050	6.300	456,400	2,827,172	6.1945	6.050	6.050	6.140	6.050	6.300	456,400	6.1945	-2.58%
2024-03-21	6.210	6.200	6.280	6.180	6.600	775,823	4,860,551	6.2650	6.210	6.200	6.280	6.180	6.600	775,823	6.2650	0.00%
2024-03-20	6.210	6.140	6.210	5.950	6.260	1,022,200	6,282,212	6.1458	6.210	6.140	6.210	5.950	6.260	1,022,200	6.1458	2.81%
2024-03-19	6.040	6.010	6.070	5.800	6.150	483,260	2,894,051	5.9886	6.040	6.010	6.070	5.800	6.150	483,260	5.9886	0.67%
2024-03-18	6.000	6.000	6.050	5.900	6.200	244,400	1,465,940	5.9981	6.000	6.000	6.050	5.900	6.200	244,400	5.9981	0.00%
2024-03-15	6.000	5.910	6.000	5.680	6.070	1,539,800	9,067,814	5.8890	6.000	5.910	6.000	5.680	6.070	1,539,800	5.8890	-1.64%
2024-03-14	6.100	6.050	6.110	5.870	6.280	483,000	2,952,118	6.1120	6.100	6.050	6.110	5.870	6.280	483,000	6.1120	1.16%
2024-03-13	6.030	6.000	6.030	5.900	6.680	747,200	4,497,492	6.0191	6.030	6.000	6.030	5.900	6.680	747,200	6.0191	-4.13%
2024-03-12	6.290	6.290	6.300	5.940	6.480	1,153,600	7,122,628	6.1743	6.290	6.290	6.300	5.940	6.480	1,153,600	6.1743	5.18%
2024-03-11	5.980	5.980	5.990	5.880	6.100	808,400	4,852,308	6.0024	5.980	5.980	5.990	5.880	6.100	808,400	6.0024	1.18%
2024-03-08	5.910	5.910	5.920	5.880	6.040	595,400	3,537,186	5.9409	5.910	5.910	5.920	5.880	6.040	595,400	5.9409	0.00%
2024-03-07	5.910	5.910	5.990	5.910	6.070	439,800	2,627,752	5.9749	5.910	5.910	5.990	5.910	6.070	439,800	5.9749	-2.31%
2024-03-06	6.050	6.050	6.060	5.880	6.060	814,956	4,860,713	5.9644	6.050	6.050	6.060	5.880	6.060	814,956	5.9644	1.00%
2024-03-05	5.990	5.920	5.990	5.810	6.170	912,200	5,470,212	5.9967	5.990	5.920	5.990	5.810	6.170	912,200	5.9967	-0.66%
2024-03-04	6.030	5.940	6.040	5.930	6.340	746,800	4,525,274	6.0596	6.030	5.940	6.040	5.930	6.340	746,800	6.0596	-2.90%
2024-03-01	6.210	6.210	6.220	6.200	6.600	1,120,800	7,117,267	6.3502	6.210	6.210	6.220	6.200	6.600	1,120,800	6.3502	-2.82%
2024-02-29	6.390	6.390	6.430	6.390	6.900	2,679,200	17,390,398	6.4909	6.390	6.390	6.430	6.390	6.900	2,679,200	6.4909	-4.34%
2024-02-28	6.680	6.540	6.680	6.540	6.930	259,600	1,739,168	6.6994	6.680	6.540	6.680	6.540	6.930	259,600	6.6994	-1.76%
2024-02-27	6.800	6.770	6.800	6.630	6.830	187,400	1,267,429	6.7632	6.800	6.770	6.800	6.630	6.830	187,400	6.7632	-0.44%
2024-02-26	6.830	6.690	6.840	6.510	6.890	255,800	1,723,390	6.7373	6.830	6.690	6.840	6.510	6.890	255,800	6.7373	3.48%
2024-02-23	6.600	6.600	6.660	6.410	6.850	481,357	3,179,896	6.6061	6.600	6.600	6.660	6.410	6.850	481,357	6.6061	-3.65%
2024-02-22	6.850	6.740	6.850	6.690	6.930	132,000	896,287	6.7901	6.850	6.740	6.850	6.690	6.930	132,000	6.7901	-0.29%
2024-02-21	6.870	6.690	6.870	6.560	7.010	477,800	3,221,538	6.7424	6.870	6.690	6.870	6.560	7.010	477,800	6.7424	0.00%
2024-02-20	6.870	6.870	6.980	6.800	7.190	366,200	2,549,521	6.9621	6.870	6.870	6.980	6.800	7.190	366,200	6.9621	-2.69%
2024-02-19	7.060	7.060	7.210	6.840	7.730	981,578	7,036,261	7.1683	7.060	7.060	7.210	6.840	7.730	981,578	7.1683	-11.75%
2024-02-16	8.000	7.930	8.000	7.800	8.170	815,600	6,515,910	7.9891	8.000	7.930	8.000	7.800	8.170	815,600	7.9891	0.00%
2024-02-15	8.000	7.950	8.000	7.570	8.600	872,200	7,059,029	8.0934	8.000	7.950	8.000	7.570	8.600	872,200	8.0934	-0.37%
2024-02-14	8.030	7.910	8.030	6.550	8.100	1,274,577	9,161,839	7.1881	8.030	7.910	8.030	6.550	8.100	1,274,577	7.1881	21.12%
2024-02-09	6.630	6.480	6.630	6.420	6.690	413,000	2,748,152	6.6541	6.630	6.480	6.630	6.420	6.690	413,000	6.6541	2.00%
2024-02-08	6.500	6.490	6.500	6.400	6.650	457,000	3,007,846	6.5817	6.500	6.490	6.500	6.400	6.650	457,000	6.5817	0.00%
2024-02-07	6.500	6.500	6.550	6.290	6.550	627,800	4,061,886	6.4700	6.500	6.500	6.550	6.290	6.550	627,800	6.4700	-0.15%
2024-02-06	6.510	6.410	6.510	6.260	6.570	616,400	3,993,434	6.4786	6.510	6.410	6.510	6.260	6.570	616,400	6.4786	3.66%
2024-02-05	6.280	6.280	6.360	6.210	6.440	432,800	2,759,756	6.3765	6.280	6.280	6.360	6.210	6.440	432,800	6.3765	-1.57%
2024-02-02	6.380	6.350	6.380	6.340	6.490	434,600	2,802,122	6.4476	6.380	6.350	6.380	6.340	6.490	434,600	6.4476	-1.85%
2024-02-01	6.500	6.340	6.500	6.020	6.560	553,200	3,586,382	6.4830	6.500	6.340	6.500	6.020	6.560	553,200	6.4830	4.17%
2024-01-31	6.240	6.240	6.440	6.240	6.460	65,800	416,758	6.3337	6.240	6.240	6.440	6.240	6.460	65,800	6.3337	-4.00%
2024-01-30	6.500	6.480	6.500	6.290	6.500	125,000	799,942	6.3995	6.500	6.480	6.500	6.290	6.500	125,000	6.3995	0.00%
2024-01-29	6.500	6.470	6.500	6.250	6.510	111,400	712,648	6.3972	6.500	6.470	6.500	6.250	6.510	111,400	6.3972	0.00%
2024-01-26	6.500	6.230	6.500	6.150	6.500	200,600	1,275,808	6.3600	6.500	6.230	6.500	6.150	6.500	200,600	6.3600	-0.76%
2024-01-25	6.550	6.380	6.550	6.370	6.550	36,800	236,286	6.4208	6.550	6.380	6.550	6.370	6.550	36,800	6.4208	0.77%
2024-01-24	6.500	6.480	6.500	6.400	6.550	433,000	2,812,432	6.4952	6.500	6.480	6.500	6.400	6.550	433,000	6.4952	1.09%
2024-01-23	6.430	6.430	6.500	6.410	6.590	95,600	620,642	6.4921	6.430	6.430	6.500	6.410	6.590	95,600	6.4921	-1.08%
2024-01-22	6.500	6.460	6.500	6.190	6.580	422,200	2,719,914	6.4422	6.500	6.460	6.500	6.190	6.580	422,200	6.4422	0.78%
2024-01-19	6.450	6.450	6.480	6.430	6.800	107,000	694,449	6.4902	6.450	6.450	6.480	6.430	6.800	107,000	6.4902	-2.71%
2024-01-18	6.630	6.550	6.630	6.420	6.670	1,391,200	9,199,028	6.6123	6.630	6.550	6.630	6.420	6.670	1,391,200	6.6123	0.91%
2024-01-17	6.570	6.570	6.580	6.440	6.690	2,052,200	13,568,340	6.6116	6.570	6.570	6.580	6.440	6.690	2,052,200	6.6116	-0.45%
2024-01-16	6.600	6.560	6.600	6.500	6.690	845,200	5,572,606	6.5932	6.600	6.560	6.600	6.500	6.690	845,200	6.5932	0.46%
2024-01-15	6.570	6.550	6.570	6.240	6.790	547,200	3,621,864	6.6189	6.570	6.550	6.570	6.240	6.790	547,200	6.6189	-0.45%
2024-01-12	6.600	6.560	6.600	6.490	6.690	576,400	3,783,854	6.5646	6.600	6.560	6.600	6.490	6.690	576,400	6.5646	0.15%
2024-01-11	6.590	6.590	6.600	6.370	6.630	433,600	2,836,256	6.5412	6.590	6.590	6.600	6.370	6.630	433,600	6.5412	1.38%
2024-01-10	6.500	6.400	6.500	6.340	6.510	458,200	2,965,458	6.4720	6.500	6.400	6.500	6.340	6.510	458,200	6.4720	0.31%
2024-01-09	6.480	6.400	6.490	6.350	6.580	385,400	2,493,382	6.4696	6.480	6.400	6.490	6.350	6.580	385,400	6.4696	-2.26%
2024-01-08	6.630	6.510	6.630	6.350	6.650	551,800	3,585,102	6.4971	6.630	6.510	6.630	6.350	6.650	551,800	6.4971	2.16%
2024-01-05	6.490	6.440	6.490	6.420	6.530	181,200	1,174,282	6.4806	6.490	6.440	6.490	6.420	6.530	181,200	6.4806	-1.37%
2024-01-04	6.580	6.480	6.580	6.480	6.620	148,400	971,640	6.5474	6.580	6.480	6.580	6.480	6.620	148,400	6.5474	-2.37%
2024-01-03	6.740	6.640	6.740	6.600	6.960	463,800	3,143,176	6.7770	6.740	6.640	6.740	6.600	6.960	463,800	6.7770	-1.03%
2024-01-02	6.810	6.700	6.810	6.690	6.970	180,200	1,228,300	6.8163	6.810	6.700	6.810	6.690	6.970	180,200	6.8163	-1.30%
2023-12-29	6.900	6.900	6.920	6.580	7.000	384,000	2,650,576	6.9025	6.900	6.900	6.920	6.580	7.000	384,000	6.9025	0.73%
2023-12-28	6.850	6.620	6.850	6.470	6.890	1,710,800	11,362,178	6.6414	6.850	6.620	6.850	6.470	6.890	1,710,800	6.6414	0.74%
2023-12-27	6.800	6.710	6.800	6.610	6.870	701,600	4,743,640	6.7612	6.800	6.710	6.800	6.610	6.870	701,600	6.7612	0.00%
2023-12-22	6.800	6.790	6.800	6.650	6.930	353,200	2,382,890	6.7466	6.800	6.790	6.800	6.650	6.930	353,200	6.7466	0.44%
2023-12-21	6.770	6.770	6.860	6.770	6.990	73,400	499,352	6.8032	6.770	6.770	6.860	6.770	6.990	73,400	6.8032	-1.88%
2023-12-20	6.900	6.810	6.900	6.790	6.990	724,000	4,964,756	6.8574	6.900	6.810	6.900	6.790	6.990	724,000	6.8574	-0.43%
2023-12-19	6.930	6.810	6.830	6.770	7.070	413,600	2,876,338	6.9544	6.930	6.810	6.830	6.770	7.070	413,600	6.9544	-0.86%
2023-12-18	6.990	6.850	6.990	6.780	7.050	374,400	2,585,512	6.9057	6.990	6.850	6.990	6.780	7.050	374,400	6.9057	2.04%
2023-12-15	6.850	6.840	6.850	6.500	7.090	571,200	3,963,338	6.9386	6.850	6.840	6.850	6.500	7.090	571,200	6.9386	-0.87%
2023-12-14	6.910	6.860	6.890	6.830	7.100	530,200	3,699,088	6.9768	6.910	6.860	6.890	6.830	7.100	530,200	6.9768	1.77%
2023-12-13	6.790	6.790	6.870	6.790	7.140	794,600	5,465,720	6.8786	6.790	6.790	6.870	6.790	7.140	794,600	6.8786	-3.00%
2023-12-12	7.000	6.910	7.000	6.850	7.210	468,600	3,275,896	6.9908	7.000	6.910	7.000	6.850	7.210	468,600	6.9908	-1.13%
2023-12-11	7.080	6.970	7.080	6.960	7.290	1,014,000	7,113,510	7.0153	7.080	6.970	7.080	6.960	7.290	1,014,000	7.0153	0.00%
2023-12-08	7.080	7.080	7.140	7.020	7.320	310,600	2,214,424	7.1295	7.080	7.080	7.140	7.020	7.320	310,600	7.1295	0.43%
2023-12-07	7.050	7.050	7.060	6.900	7.490	331,800	2,389,812	7.2026	7.050	7.050	7.060	6.900	7.490	331,800	7.2026	-0.28%
2023-12-06	7.070	7.000	7.070	6.960	7.150	429,400	3,030,988	7.0587	7.070	7.000	7.070	6.960	7.150	429,400	7.0587	0.28%
2023-12-05	7.050	7.020	7.050	6.990	7.120	410,200	2,892,856	7.0523	7.050	7.020	7.050	6.990	7.120	410,200	7.0523	0.43%
2023-12-04	7.020	7.020	7.050	6.890	7.650	514,800	3,622,544	7.0368	7.020	7.020	7.050	6.890	7.650	514,800	7.0368	0.29%
2023-12-01	7.000	6.960	7.000	6.920	7.130	255,400	1,792,634	7.0189	7.000	6.960	7.000	6.920	7.130	255,400	7.0189	0.14%
2023-11-30	6.990	6.990	7.000	6.980	7.400	135,000	949,050	7.0300	6.990	6.990	7.000	6.980	7.400	135,000	7.0300	-0.14%
2023-11-29	7.000	6.990	7.000	6.960	7.300	270,800	1,894,938	6.9976	7.000	6.990	7.000	6.960	7.300	270,800	6.9976	0.00%
2023-11-28	7.000	7.000	7.070	7.000	7.370	81,200	575,526	7.0878	7.000	7.000	7.070	7.000	7.370	81,200	7.0878	-1.13%
2023-11-27	7.080	7.080	7.210	7.060	7.580	106,400	762,210	7.1636	7.080	7.080	7.210	7.060	7.580	106,400	7.1636	-0.84%
2023-11-24	7.140	7.140	7.200	7.140	7.470	36,400	262,450	7.2102	7.140	7.140	7.200	7.140	7.470	36,400	7.2102	-2.19%
2023-11-23	7.300	7.190	7.300	7.080	7.380	179,200	1,291,388	7.2064	7.300	7.190	7.300	7.080	7.380	179,200	7.2064	2.67%
2023-11-22	7.110	7.110	7.150	7.070	7.370	245,000	1,766,108	7.2086	7.110	7.110	7.150	7.070	7.370	245,000	7.2086	-3.40%
2023-11-21	7.360	7.350	7.360	7.150	7.530	207,800	1,521,558	7.3222	7.360	7.350	7.360	7.150	7.530	207,800	7.3222	0.27%
2023-11-20	7.340	7.340	7.350	7.340	7.700	114,000	840,741	7.3749	7.340	7.340	7.350	7.340	7.700	114,000	7.3749	-2.13%
2023-11-17	7.500	7.360	7.500	7.260	7.500	186,200	1,371,677	7.3667	7.500	7.360	7.500	7.260	7.500	186,200	7.3667	0.27%
2023-11-16	7.480	7.370	7.500	7.330	7.720	409,800	3,024,240	7.3798	7.480	7.370	7.500	7.330	7.720	409,800	7.3798	-0.66%
2023-11-15	7.530	7.530	7.570	7.280	7.590	496,800	3,680,578	7.4086	7.530	7.530	7.570	7.280	7.590	496,800	7.4086	2.45%
2023-11-14	7.350	7.350	7.450	7.280	7.660	433,600	3,199,808	7.3796	7.350	7.350	7.450	7.280	7.660	433,600	7.3796	-2.00%
2023-11-13	7.500	7.390	7.500	7.190	7.630	392,200	2,909,526	7.4185	7.500	7.390	7.500	7.190	7.630	392,200	7.4185	1.76%
2023-11-10	7.370	7.310	7.370	7.200	7.990	712,600	5,282,582	7.4131	7.370	7.310	7.370	7.200	7.990	712,600	7.4131	-7.76%
2023-11-09	7.990	7.980	7.990	7.770	8.620	596,400	4,948,104	8.2966	7.990	7.980	7.990	7.770	8.620	596,400	8.2966	-7.09%
2023-11-08	8.600	8.510	8.600	8.420	8.980	3,092,000	27,177,500	8.7896	8.600	8.510	8.600	8.420	8.980	3,092,000	8.7896	-0.81%
2023-11-07	8.670	8.650	8.670	8.470	8.880	591,000	5,118,614	8.6609	8.670	8.650	8.670	8.470	8.880	591,000	8.6609	-0.69%
2023-11-06	8.730	8.670	8.730	8.550	8.860	970,200	8,483,780	8.7444	8.730	8.670	8.730	8.550	8.860	970,200	8.7444	-0.34%
2023-11-03	8.760	8.620	8.760	8.120	8.800	1,334,174	11,483,707	8.6074	8.760	8.620	8.760	8.120	8.800	1,334,174	8.6074	2.46%
2023-11-02	8.550	8.430	8.550	8.000	8.550	1,248,936	10,378,039	8.3095	8.550	8.430	8.550	8.000	8.550	1,248,936	8.3095	4.27%
2023-11-01	8.200	8.150	8.200	7.530	8.200	636,200	5,040,336	7.9226	8.200	8.150	8.200	7.530	8.200	636,200	7.9226	5.53%
2023-10-31	7.770	7.770	7.780	7.450	7.790	91,200	691,280	7.5798	7.770	7.770	7.780	7.450	7.790	91,200	7.5798	0.26%
2023-10-30	7.750	7.650	7.750	7.480	7.800	491,400	3,784,981	7.7024	7.750	7.650	7.750	7.480	7.800	491,400	7.7024	2.11%
2023-10-27	7.590	7.590	7.650	7.350	7.740	243,400	1,855,320	7.6225	7.590	7.590	7.650	7.350	7.740	243,400	7.6225	1.07%
2023-10-26	7.510	7.510	7.580	7.400	7.700	131,200	984,092	7.5007	7.510	7.510	7.580	7.400	7.700	131,200	7.5007	0.13%
2023-10-25	7.500	7.500	7.600	7.270	7.690	227,200	1,717,636	7.5600	7.500	7.500	7.600	7.270	7.690	227,200	7.5600	1.35%
2023-10-24	7.400	7.400	7.430	7.110	7.500	167,000	1,229,088	7.3598	7.400	7.400	7.430	7.110	7.500	167,000	7.3598	-1.33%
2023-10-20	7.500	7.310	7.500	7.160	7.800	148,000	1,092,524	7.3819	7.500	7.310	7.500	7.160	7.800	148,000	7.3819	2.46%
2023-10-19	7.320	7.310	7.320	7.240	7.420	54,200	397,322	7.3307	7.320	7.310	7.320	7.240	7.420	54,200	7.3307	-1.74%
2023-10-18	7.450	7.210	7.450	7.020	7.470	137,000	988,248	7.2135	7.450	7.210	7.450	7.020	7.470	137,000	7.2135	2.76%
2023-10-17	7.250	7.250	7.260	7.210	7.540	144,400	1,052,136	7.2863	7.250	7.250	7.260	7.210	7.540	144,400	7.2863	-4.10%
2023-10-16	7.560	7.560	7.600	7.330	7.990	145,400	1,082,010	7.4416	7.560	7.560	7.600	7.330	7.990	145,400	7.4416	0.13%
2023-10-13	7.550	7.550	7.640	7.430	7.690	70,400	530,902	7.5412	7.550	7.550	7.640	7.430	7.690	70,400	7.5412	-1.44%
2023-10-12	7.660	7.660	7.710	7.400	7.720	311,000	2,365,006	7.6045	7.660	7.660	7.710	7.400	7.720	311,000	7.6045	-0.26%
2023-10-11	7.680	7.600	7.680	7.210	7.700	307,600	2,298,458	7.4722	7.680	7.600	7.680	7.210	7.700	307,600	7.4722	4.77%
2023-10-10	7.330	7.300	7.330	7.190	7.580	314,800	2,288,532	7.2698	7.330	7.300	7.330	7.190	7.580	314,800	7.2698	-1.35%
2023-10-09	7.430	7.330	7.450	7.230	7.640	29,400	216,532	7.3650	7.430	7.330	7.450	7.230	7.640	29,400	7.3650	3.63%
2023-10-06	7.170	7.170	7.230	6.200	7.590	100,200	718,534	7.1710	7.170	7.170	7.230	6.200	7.590	100,200	7.1710	7.01%
2023-10-05	6.700	6.700	6.720	6.700	7.220	37,400	260,874	6.9752	6.700	6.700	6.720	6.700	7.220	37,400	6.9752	-7.20%
2023-10-04	7.220	7.200	7.610	7.220	7.640	4,400	33,036	7.5082	7.220	7.200	7.610	7.220	7.640	4,400	7.5082	-4.24%
2023-10-03	7.540	7.500	7.600	7.420	8.000	22,600	170,986	7.5658	7.540	7.500	7.600	7.420	8.000	22,600	7.5658	0.53%
2023-09-29	7.500	6.800	7.500	7.600	7.750	30,800	236,952	7.6932	7.500	6.800	7.500	7.600	7.750	30,800	7.6932	-1.32%
2023-09-28	7.600	7.500	7.600	7.320	7.700	213,400	1,587,146	7.4374	7.600	7.500	7.600	7.320	7.700	213,400	7.4374	0.80%
2023-09-27	7.540	7.400	7.540	7.290	7.650	259,200	1,921,186	7.4120	7.540	7.400	7.540	7.290	7.650	259,200	7.4120	1.89%
2023-09-26	7.400	7.360	7.400	7.250	7.540	326,400	2,396,058	7.3409	7.400	7.360	7.400	7.250	7.540	326,400	7.3409	-1.33%
2023-09-25	7.500	7.500	7.570	7.400	7.760	194,200	1,463,972	7.5385	7.500	7.500	7.570	7.400	7.760	194,200	7.5385	-3.35%
2023-09-22	7.760	7.760	7.930	7.570	7.940	401,200	3,121,660	7.7808	7.760	7.760	7.930	7.570	7.940	401,200	7.7808	-1.40%
2023-09-21	7.870	7.870	7.890	7.830	8.060	235,200	1,863,480	7.9230	7.870	7.870	7.890	7.830	8.060	235,200	7.9230	-0.88%
2023-09-20	7.940	7.940	8.040	7.820	8.110	833,600	6,659,522	7.9889	7.940	7.940	8.040	7.820	8.110	833,600	7.9889	-0.75%
2023-09-19	8.000	7.970	8.000	6.790	8.300	953,200	7,576,180	7.9482	8.000	7.970	8.000	6.790	8.300	953,200	7.9482	2.70%
2023-09-18	7.790	7.790	7.800	7.600	7.900	143,800	1,119,184	7.7829	7.790	7.790	7.800	7.600	7.900	143,800	7.7829	-0.13%
2023-09-15	7.800	7.800	7.850	7.200	7.970	961,905	7,459,282	7.7547	7.800	7.800	7.850	7.200	7.970	961,905	7.7547	4.14%
2023-09-14	7.490	7.490	7.630	7.340	7.630	472,913	3,557,467	7.5225	7.490	7.490	7.630	7.340	7.630	472,913	7.5225	-0.93%
2023-09-13	7.560	7.560	7.620	7.320	7.700	1,074,000	8,149,290	7.5878	7.560	7.560	7.620	7.320	7.700	1,074,000	7.5878	-0.66%
2023-09-12	7.610	7.610	7.620	6.990	7.630	948,800	7,109,532	7.4932	7.610	7.610	7.620	6.990	7.630	948,800	7.4932	1.47%
2023-09-11	7.500	7.500	7.540	6.880	7.540	1,296,200	9,329,690	7.1977	7.500	7.500	7.540	6.880	7.540	1,296,200	7.1977	-1.32%
2023-09-07	7.600	7.600	7.610	7.100	7.690	1,699,600	12,659,564	7.4486	7.600	7.600	7.610	7.100	7.690	1,699,600	7.4486	2.70%
2023-09-06	7.400	7.400	7.410	6.510	7.500	2,101,800	15,242,382	7.2521	7.400	7.400	7.410	6.510	7.500	2,101,800	7.2521	8.82%
2023-09-05	6.800	6.800	6.830	6.180	6.930	1,529,200	10,162,918	6.6459	6.800	6.800	6.830	6.180	6.930	1,529,200	6.6459	2.56%
2023-09-04	6.630	6.630	6.660	6.000	6.630	2,565,200	16,106,530	6.2789	6.630	6.630	6.660	6.000	6.630	2,565,200	6.2789	13.53%
2023-08-31	5.840	5.840	5.930	5.460	5.940	1,744,200	9,884,128	5.6669	5.840	5.840	5.930	5.460	5.940	1,744,200	5.6669	1.39%
2023-08-30	5.760	5.760	5.770	5.460	5.850	1,437,000	8,189,670	5.6991	5.760	5.760	5.770	5.460	5.850	1,437,000	5.6991	2.86%
2023-08-29	5.600	5.510	5.600	4.890	5.620	789,400	4,280,252	5.4222	5.600	5.510	5.600	4.890	5.620	789,400	5.4222	3.90%
2023-08-28	5.390	5.370	5.390	5.350	5.730	2,093,000	11,639,492	5.5612	5.390	5.370	5.390	5.350	5.730	2,093,000	5.5612	-1.28%
2023-08-25	5.460	5.420	5.460	5.360	5.590	1,255,039	6,823,748	5.4371	5.460	5.420	5.460	5.360	5.590	1,255,039	5.4371	-2.50%
2023-08-24	5.600	5.560	5.600	5.310	5.810	1,583,000	8,853,456	5.5928	5.600	5.560	5.600	5.310	5.810	1,583,000	5.5928	2.75%
2023-08-23	5.450	5.400	5.450	5.350	5.560	671,000	3,631,644	5.4123	5.450	5.400	5.450	5.350	5.560	671,000	5.4123	-2.15%
2023-08-22	5.570	5.520	5.570	5.300	5.680	1,146,338	6,207,951	5.4155	5.570	5.520	5.570	5.300	5.680	1,146,338	5.4155	0.00%
2023-08-21	5.570	5.540	5.570	5.390	5.630	1,268,200	6,953,490	5.4830	5.570	5.540	5.570	5.390	5.630	1,268,200	5.4830	-0.18%
2023-08-18	5.580	5.580	5.600	5.310	5.650	2,011,361	10,940,788	5.4395	5.580	5.580	5.600	5.310	5.650	2,011,361	5.4395	0.00%
2023-08-17	5.580	5.580	5.590	5.560	5.920	1,335,200	7,564,298	5.6653	5.580	5.580	5.590	5.560	5.920	1,335,200	5.6653	-2.96%
2023-08-16	5.750	5.720	5.750	5.580	5.980	1,633,600	9,337,484	5.7159	5.750	5.720	5.750	5.580	5.980	1,633,600	5.7159	-1.37%
2023-08-15	5.830	5.830	5.850	5.710	6.010	594,800	3,462,610	5.8215	5.830	5.830	5.850	5.710	6.010	594,800	5.8215	-3.00%
2023-08-14	6.010	5.980	6.010	5.830	6.470	1,725,200	10,433,724	6.0478	6.010	5.980	6.010	5.830	6.470	1,725,200	6.0478	-6.97%
2023-08-11	6.460	6.450	6.460	6.400	6.810	1,281,513	8,326,643	6.4975	6.460	6.450	6.460	6.400	6.810	1,281,513	6.4975	-6.38%
2023-08-10	6.900	6.900	6.910	6.740	7.180	1,461,800	10,159,994	6.9503	6.900	6.900	6.910	6.740	7.180	1,461,800	6.9503	-2.27%
2023-08-09	7.060	7.060	7.080	7.000	7.490	659,800	4,688,168	7.1054	7.060	7.060	7.080	7.000	7.490	659,800	7.1054	0.43%
2023-08-08	7.030	7.030	7.110	7.020	7.300	895,400	6,364,718	7.1082	7.030	7.030	7.110	7.020	7.300	895,400	7.1082	-3.30%
2023-08-07	7.270	7.230	7.270	7.220	7.400	646,503	4,705,524	7.2784	7.270	7.230	7.270	7.220	7.400	646,503	7.2784	-2.68%
2023-08-04	7.470	7.390	7.470	7.300	7.550	634,800	4,697,006	7.3992	7.470	7.390	7.470	7.300	7.550	634,800	7.3992	0.67%
2023-08-03	7.420	7.410	7.420	7.270	7.600	389,600	2,886,524	7.4089	7.420	7.410	7.420	7.270	7.600	389,600	7.4089	0.13%
2023-08-02	7.410	7.400	7.410	7.300	7.700	722,852	5,402,159	7.4734	7.410	7.400	7.410	7.300	7.700	722,852	7.4734	-3.77%
2023-08-01	7.700	7.680	7.700	7.620	7.950	853,800	6,604,254	7.7351	7.700	7.680	7.700	7.620	7.950	853,800	7.7351	-0.65%
2023-07-31	7.750	7.740	7.750	7.740	8.120	1,403,934	11,111,256	7.9144	7.750	7.740	7.750	7.740	8.120	1,403,934	7.9144	-4.56%
2023-07-28	8.120	8.100	8.120	7.930	8.250	1,627,700	13,168,241	8.0901	8.120	8.100	8.120	7.930	8.250	1,627,700	8.0901	2.14%
2023-07-27	7.950	7.890	7.950	7.780	7.990	1,144,200	9,013,250	7.8773	7.950	7.890	7.950	7.780	7.990	1,144,200	7.8773	0.89%
2023-07-26	7.880	7.850	7.880	7.750	8.130	1,732,000	13,684,364	7.9009	7.880	7.850	7.880	7.750	8.130	1,732,000	7.9009	2.07%
2023-07-25	7.720	7.690	7.720	7.620	7.890	1,099,600	8,450,940	7.6855	7.720	7.690	7.720	7.620	7.890	1,099,600	7.6855	1.45%
2023-07-24	7.610	7.610	7.620	7.350	7.990	2,519,600	19,469,778	7.7273	7.610	7.610	7.620	7.350	7.990	2,519,600	7.7273	3.54%
2023-07-21	7.350	7.270	7.350	7.020	7.450	2,261,166	16,272,805	7.1966	7.350	7.270	7.350	7.020	7.450	2,261,166	7.1966	2.80%
2023-07-20	7.150	7.150	7.170	7.080	7.370	789,400	5,691,124	7.2094	7.150	7.150	7.170	7.080	7.370	789,400	7.2094	-1.52%
2023-07-19	7.260	7.260	7.320	7.240	7.410	869,600	6,343,912	7.2952	7.260	7.260	7.320	7.240	7.410	869,600	7.2952	-2.02%
2023-07-18	7.410	7.410	7.420	7.250	7.600	1,260,400	9,362,868	7.4285	7.410	7.410	7.420	7.250	7.600	1,260,400	7.4285	-0.94%
2023-07-14	7.480	7.480	7.490	7.450	7.860	1,525,200	11,585,142	7.5958	7.480	7.480	7.490	7.450	7.860	1,525,200	7.5958	-3.73%
2023-07-13	7.770	7.770	7.790	7.630	8.010	2,771,800	21,524,838	7.7657	7.770	7.770	7.790	7.630	8.010	2,771,800	7.7657	2.37%
2023-07-12	7.590	7.590	7.600	7.450	7.930	2,217,913	16,811,277	7.5798	7.590	7.590	7.600	7.450	7.930	2,217,913	7.5798	-4.29%
2023-07-11	7.930	7.850	7.930	7.500	8.060	2,072,400	16,436,264	7.9310	7.930	7.850	7.930	7.500	8.060	2,072,400	7.9310	1.67%
2023-07-10	7.800	7.800	7.810	7.590	8.010	1,460,800	11,454,836	7.8415	7.800	7.800	7.810	7.590	8.010	1,460,800	7.8415	3.04%
2023-07-07	7.570	7.560	7.570	7.520	7.770	1,334,800	10,185,044	7.6304	7.570	7.560	7.570	7.520	7.770	1,334,800	7.6304	0.00%
2023-07-06	7.570	7.570	7.620	7.310	7.830	2,769,000	20,916,494	7.5538	7.570	7.570	7.620	7.310	7.830	2,769,000	7.5538	0.13%
2023-07-05	7.560	7.560	7.570	7.450	7.950	2,215,800	16,899,358	7.6268	7.560	7.560	7.570	7.450	7.950	2,215,800	7.6268	-3.82%
2023-07-04	7.860	7.860	7.880	7.770	8.360	2,930,400	23,291,056	7.9481	7.860	7.860	7.880	7.770	8.360	2,930,400	7.9481	-2.96%
2023-07-03	8.100	8.100	8.110	7.480	8.300	7,364,800	59,082,394	8.0223	8.100	8.100	8.110	7.480	8.300	7,364,800	8.0223	7.43%
2023-06-30	7.540	7.540	7.550	7.020	7.880	5,891,600	43,570,094	7.3953	7.540	7.540	7.550	7.020	7.880	5,891,600	7.3953	0.53%
2023-06-29	7.500	7.500	7.510	7.290	8.200	5,633,800	43,833,696	7.7805	7.500	7.500	7.510	7.290	8.200	5,633,800	7.7805	-2.72%
2023-06-28	7.710	7.630	7.710	6.880	8.360	10,796,600	83,071,038	7.6942	7.710	7.630	7.710	6.880	8.360	10,796,600	7.6942	7.23%
2023-06-27	7.190	7.190	7.200	6.400	7.380	9,111,163	61,280,190	6.7258	7.190	7.190	7.200	6.400	7.380	9,111,163	6.7258	-0.14%
2023-06-26	7.200	7.200	7.310	7.150	12.20	6,697,183	56,511,252	8.4381	7.200	7.200	7.310	7.150	12.20	6,697,183	8.4381	-41.18%
2023-06-23	12.24	12.22	12.54	11.10	13.30	129,200	1,544,224	11.952	12.24	12.22	12.54	11.10	13.30	129,200	11.952	-7.97%
2023-06-21	13.30	13.20	13.30	13.24	14.44	356,200	4,878,220	13.695	13.30	13.20	13.30	13.24	14.44	356,200	13.695	-10.14%
2023-06-20	14.80	14.76	14.80	14.80	16.42	365,800	5,675,320	15.515	14.80	14.76	14.80	14.80	16.42	365,800	15.515	-9.76%
2023-06-19	16.40	16.40	16.54	16.34	17.58	202,600	3,410,672	16.835	16.40	16.40	16.54	16.34	17.58	202,600	16.835	-5.75%
2023-06-16	17.40	17.40	18.08	15.84	17.40	675,305	11,135,088	16.489	17.40	17.40	18.08	15.84	17.40	675,305	16.489	8.89%
2023-06-15	15.98	15.98	16.00	15.68	16.42	365,200	5,820,736	15.938	15.98	15.98	16.00	15.68	16.42	365,200	15.938	-2.68%
2023-06-14	16.42	16.42	16.46	16.38	17.36	1,129,600	19,006,872	16.826	16.42	16.42	16.46	16.38	17.36	1,129,600	16.826	-2.26%
2023-06-13	16.80	16.76	16.80	16.06	18.38	1,167,200	19,418,588	16.637	16.80	16.76	16.80	16.06	18.38	1,167,200	16.637	-6.98%
2023-06-12	18.06	17.94	18.08	18.00	19.50	1,175,600	22,587,108	19.213	18.06	17.94	18.08	18.00	19.50	1,175,600	19.213	-9.15%
2023-06-09	19.88	19.88	19.94	19.88	23.20	244,000	5,111,030	20.947	19.88	19.88	19.94	19.88	23.20	244,000	20.947	-17.17%
2023-06-08	24.00	23.95	24.00	23.20	27.95	251,600	6,183,800	24.578	24.00	23.95	24.00	23.20	27.95	251,600	24.578	-11.11%
2023-06-07	27.00	26.05	28.00	25.65	28.80	241,850	6,545,957	27.066	27.00	26.05	28.00	25.65	28.80	241,850	27.066	-6.25%
2023-06-06	28.80	28.50	28.80	28.20	31.00	167,000	4,874,240	29.187	28.80	28.50	28.80	28.20	31.00	167,000	29.187	-4.48%
2023-06-05	30.15	29.50	30.20	28.75	31.95	413,200	12,326,660	29.832	30.15	29.50	30.20	28.75	31.95	413,200	29.832	1.86%
2023-06-02	29.60	29.60	31.00	29.20	32.90	176,200	5,380,300	30.535	29.60	29.60	31.00	29.20	32.90	176,200	30.535	-3.27%
2023-06-01	30.60	30.00	30.70	29.05	32.30	166,400	5,035,350	30.261	30.60	30.00	30.70	29.05	32.30	166,400	30.261	1.49%
2023-05-31	30.15	30.00	30.30	30.00	32.25	137,600	4,205,540	30.564	30.15	30.00	30.30	30.00	32.25	137,600	30.564	-6.66%
2023-05-30	32.30	31.80	32.30	31.35	35.95	147,000	4,821,550	32.800	32.30	31.80	32.30	31.35	35.95	147,000	32.800	-4.72%
2023-05-29	33.90	31.40	33.90	28.90	35.00	170,200	5,263,900	30.928	33.90	31.40	33.90	28.90	35.00	170,200	30.928	11.88%
2023-05-25	30.30	29.50	30.35	29.50	33.05	166,600	5,164,050	30.997	30.30	29.50	30.35	29.50	33.05	166,600	30.997	-8.46%
2023-05-24	33.10	32.85	33.10	32.85	33.90	156,800	5,236,360	33.395	33.10	32.85	33.10	32.85	33.90	156,800	33.395	-3.50%
2023-05-23	34.30	33.60	34.65	33.10	34.95	147,600	5,045,280	34.182	34.30	33.60	34.65	33.10	34.95	147,600	34.182	-2.00%
2023-05-22	35.00	34.10	35.00	33.15	35.00	162,800	5,498,480	33.774	35.00	34.10	35.00	33.15	35.00	162,800	33.774	1.60%
2023-05-19	34.45	33.00	34.50	33.00	34.90	152,200	5,118,790	33.632	34.45	33.00	34.50	33.00	34.90	152,200	33.632	-0.58%
2023-05-18	34.65	34.20	34.65	34.35	36.45	149,800	5,249,660	35.044	34.65	34.20	34.65	34.35	36.45	149,800	35.044	-2.67%
2023-05-17	35.60	35.10	35.60	34.60	36.45	160,800	5,693,750	35.409	35.60	35.10	35.60	34.60	36.45	160,800	35.409	-0.28%
2023-05-16	35.70	34.70	35.70	34.75	36.40	142,600	5,042,400	35.360	35.70	34.70	35.70	34.75	36.40	142,600	35.360	-0.70%
2023-05-15	35.95	34.60	36.00	34.80	36.40	147,600	5,222,650	35.384	35.95	34.60	36.00	34.80	36.40	147,600	35.384	1.41%
2023-05-12	35.45	35.25	36.50	35.35	37.00	140,200	5,040,210	35.950	35.45	35.25	36.50	35.35	37.00	140,200	35.950	-3.80%
2023-05-11	36.85	34.80	36.90	35.70	36.95	148,400	5,391,370	36.330	36.85	34.80	36.90	35.70	36.95	148,400	36.330	0.68%
2023-05-10	36.60	35.10	36.45	34.95	36.80	159,800	5,709,090	35.726	36.60	35.10	36.45	34.95	36.80	159,800	35.726	-0.81%
2023-05-09	36.90	34.50	36.90	35.00	37.85	170,400	6,121,110	35.922	36.90	34.50	36.90	35.00	37.85	170,400	35.922	1.37%
2023-05-08	36.40	35.65	36.40	35.50	38.00	169,400	6,108,540	36.060	36.40	35.65	36.40	35.50	38.00	169,400	36.060	-3.83%
2023-05-05	37.85	36.95	37.50	36.70	37.95	218,000	8,090,440	37.112	37.85	36.95	37.50	36.70	37.95	218,000	37.112	0.93%
2023-05-04	37.50	37.00	37.60	36.50	38.60	221,600	8,213,720	37.066	37.50	37.00	37.60	36.50	38.60	221,600	37.066	-1.45%
2023-05-03	38.05	38.00	38.05	36.00	39.95	219,400	8,057,420	36.725	38.05	38.00	38.05	36.00	39.95	219,400	36.725	1.06%
2023-05-02	37.65	37.40	38.00	35.70	38.20	150,400	5,550,790	36.907	37.65	37.40	38.00	35.70	38.20	150,400	36.907	7.73%
2023-04-28	34.95	34.70	35.00	34.00	36.20	205,200	7,131,390	34.753	34.95	34.70	35.00	34.00	36.20	205,200	34.753	0.58%
2023-04-27	34.75	34.45	34.75	33.45	36.95	174,600	6,029,580	34.534	34.75	34.45	34.75	33.45	36.95	174,600	34.534	0.29%
2023-04-26	34.65	34.20	34.65	34.20	39.50	231,200	8,159,780	35.293	34.65	34.20	34.65	34.20	39.50	231,200	35.293	-10.35%
2023-04-25	38.65	38.60	38.65	38.65	42.65	207,000	8,288,830	40.043	38.65	38.60	38.65	38.65	42.65	207,000	40.043	-7.65%
2023-04-24	41.85	40.70	41.85	34.15	42.90	215,800	8,287,400	38.403	41.85	40.70	41.85	34.15	42.90	215,800	38.403	16.57%
2023-04-21	35.90	34.85	35.90	31.30	36.00	249,000	8,285,850	33.277	35.90	34.85	35.90	31.30	36.00	249,000	33.277	9.12%
2023-04-20	32.90	32.25	32.90	32.00	35.75	245,000	8,051,930	32.865	32.90	32.25	32.90	32.00	35.75	245,000	32.865	-3.66%
2023-04-19	34.15	34.10	35.40	32.25	36.35	158,800	5,410,360	34.070	34.15	34.10	35.40	32.25	36.35	158,800	34.070	-0.58%
2023-04-18	34.35	33.70	34.35	33.15	40.00	258,882	9,128,380	35.261	34.35	33.70	34.35	33.15	40.00	258,882	35.261	-7.66%
2023-04-17	37.20	36.95	37.30	36.05	40.20	266,600	9,916,410	37.196	37.20	36.95	37.30	36.05	40.20	266,600	37.196	-3.13%
2023-04-14	38.40	38.40	39.40	38.40	44.55	214,641	8,758,571	40.806	38.40	38.40	39.40	38.40	44.55	214,641	40.806	-8.79%
2023-04-13	42.10	42.05	42.70	38.40	44.60	239,400	9,697,930	40.509	42.10	42.05	42.70	38.40	44.60	239,400	40.509	4.86%
2023-04-12	40.15	39.55	40.15	38.50	41.90	216,200	8,652,290	40.020	40.15	39.55	40.15	38.50	41.90	216,200	40.020	-0.99%
2023-04-11	40.55	38.25	40.55	37.25	40.65	259,000	10,038,940	38.760	40.55	38.25	40.55	37.25	40.65	259,000	38.760	-0.25%
2023-04-06	40.65	40.00	40.65	36.90	41.25	250,041	9,771,870	39.081	40.65	40.00	40.65	36.90	41.25	250,041	39.081	10.16%
2023-04-04	36.90	35.50	36.90	35.50	37.80	546,000	18,282,920	33.485	36.90	35.50	36.90	35.50	37.80	546,000	33.485	0.14%
2023-04-03	36.85	35.55	36.85	33.65	38.20	156,000	5,599,830	35.896	36.85	35.55	36.85	33.65	38.20	156,000	35.896	-0.27%
2023-03-31	36.95	36.90	36.95	35.00	38.80	158,200	5,852,760	36.996	36.95	36.90	36.95	35.00	38.80	158,200	36.996	0.41%
2023-03-30	36.80	35.95	36.90	35.00	39.05	168,923	6,225,386	36.853	36.80	35.95	36.90	35.00	39.05	168,923	36.853	-1.08%
2023-03-29	37.20	36.85	37.20	31.05	37.20	217,000	7,517,300	34.642	37.20	36.85	37.20	31.05	37.20	217,000	34.642	14.64%
2023-03-28	32.45	32.45	33.20	31.00	35.25	281,600	9,189,440	32.633	32.45	32.45	33.20	31.00	35.25	281,600	32.633	0.62%
2023-03-27	32.25	32.25	-	27.50	32.25	451,200	13,489,560	29.897	32.25	32.25	-	27.50	32.25	451,200	29.897	14.36%
2023-03-24	28.20	27.80	28.25	23.80	28.55	371,082	9,941,345	26.790	28.20	27.80	28.25	23.80	28.55	371,082	26.790	15.34%
2023-03-23	24.45	23.60	24.50	22.65	24.60	229,282	5,391,985	23.517	24.45	23.60	24.50	22.65	24.60	229,282	23.517	6.54%
2023-03-22	22.95	22.95	23.10	22.55	23.10	223,600	5,103,140	22.823	22.95	22.95	23.10	22.55	23.10	223,600	22.823	-0.65%
2023-03-21	23.10	22.60	23.10	22.40	23.30	228,800	5,181,530	22.647	23.10	22.60	23.10	22.40	23.30	228,800	22.647	-1.70%
2023-03-20	23.50	22.40	23.50	21.60	23.50	244,800	5,415,980	22.124	23.50	22.40	23.50	21.60	23.50	244,800	22.124	5.15%
2023-03-17	22.35	21.80	22.35	21.30	22.80	167,000	3,629,350	21.733	22.35	21.80	22.35	21.30	22.80	167,000	21.733	2.52%
2023-03-16	21.80	21.65	21.80	20.60	24.50	306,400	6,793,790	22.173	21.80	21.65	21.80	20.60	24.50	306,400	22.173	-11.74%
2023-03-15	24.70	24.70	24.80	22.50	31.00	813,400	21,785,450	26.783	24.70	24.70	24.80	22.50	31.00	813,400	26.783	4.44%
2023-03-14	23.65	23.65	23.95	21.10	24.95	398,000	9,095,220	22.852	23.65	23.65	23.95	21.10	24.95	398,000	22.852	4.42%
2023-03-13	22.65	22.65	23.00	20.05	24.10	247,000	5,391,350	21.827	22.65	22.65	23.00	20.05	24.10	247,000	21.827	10.49%
2023-03-10	20.50	20.50	20.60	19.52	21.20	138,200	2,816,904	20.383	20.50	20.50	20.60	19.52	21.20	138,200	20.383	-3.53%
2023-03-09	21.25	21.25	21.40	21.25	22.50	61,400	1,319,910	21.497	21.25	21.25	21.40	21.25	22.50	61,400	21.497	-5.35%
2023-03-08	22.45	21.80	22.45	21.40	22.50	53,000	1,164,740	21.976	22.45	21.80	22.45	21.40	22.50	53,000	21.976	-0.22%
2023-03-07	22.50	22.10	22.50	21.50	22.50	46,800	1,031,130	22.033	22.50	22.10	22.50	21.50	22.50	46,800	22.033	0.45%
2023-03-06	22.40	21.90	22.75	21.85	22.80	50,600	1,120,940	22.153	22.40	21.90	22.75	21.85	22.80	50,600	22.153	1.13%
2023-03-03	22.15	22.10	22.70	21.95	23.00	688,400	14,320,480	20.803	22.15	22.10	22.70	21.95	23.00	688,400	20.803	-3.70%
2023-03-02	23.00	22.30	23.00	22.30	23.40	45,800	1,042,790	22.768	23.00	22.30	23.00	22.30	23.40	45,800	22.768	0.44%
2023-03-01	22.90	22.60	22.90	22.30	22.95	46,200	1,048,190	22.688	22.90	22.60	22.90	22.30	22.95	46,200	22.688	-0.43%
2023-02-28	23.00	21.40	23.00	21.00	24.00	79,200	1,741,284	21.986	23.00	21.40	23.00	21.00	24.00	79,200	21.986	2.91%
2023-02-27	22.35	22.20	22.35	21.20	22.50	56,000	1,212,280	21.648	22.35	22.20	22.35	21.20	22.50	56,000	21.648	1.59%
2023-02-24	22.00	22.00	22.50	21.35	22.85	539,200	10,650,380	19.752	22.00	22.00	22.50	21.35	22.85	539,200	19.752	-1.57%
2023-02-23	22.35	22.15	22.50	20.55	22.45	72,000	1,536,650	21.342	22.35	22.15	22.50	20.55	22.45	72,000	21.342	3.47%
2023-02-22	21.60	21.45	22.15	20.95	22.60	98,800	2,172,120	21.985	21.60	21.45	22.15	20.95	22.60	98,800	21.985	-3.36%
2023-02-21	22.35	21.50	22.35	20.00	22.35	700,400	13,575,280	19.382	22.35	21.50	22.35	20.00	22.35	700,400	19.382	11.47%
2023-02-20	20.05	20.10	20.50	19.84	21.45	116,000	2,377,572	20.496	20.05	20.10	20.50	19.84	21.45	116,000	20.496	-2.91%
2023-02-17	20.65	20.60	20.65	20.40	21.50	64,200	1,336,950	20.825	20.65	20.60	20.65	20.40	21.50	64,200	20.825	-2.13%
2023-02-16	21.10	20.90	21.10	20.95	21.85	58,000	1,232,700	21.253	21.10	20.90	21.10	20.95	21.85	58,000	21.253	-1.86%
2023-02-15	21.50	21.40	21.50	21.50	22.75	53,600	1,176,670	21.953	21.50	21.40	21.50	21.50	22.75	53,600	21.953	-5.49%
2023-02-14	22.75	22.75	23.00	21.95	24.50	115,200	2,618,280	22.728	22.75	22.75	23.00	21.95	24.50	115,200	22.728	-1.09%
2023-02-13	23.00	23.00	23.60	19.74	23.75	939,200	17,979,281	19.143	23.00	23.00	23.60	19.74	23.75	939,200	19.143	13.02%
2023-02-10	20.35	19.80	20.35	19.80	20.70	52,600	1,062,650	20.202	20.35	19.80	20.35	19.80	20.70	52,600	20.202	-0.73%
2023-02-09	20.50	20.50	20.65	20.40	20.70	435,600	8,300,170	19.055	20.50	20.50	20.65	20.40	20.70	435,600	19.055	2.60%
2023-02-08	19.98	19.50	19.96	18.80	20.40	56,200	1,091,028	19.413	19.98	19.50	19.96	18.80	20.40	56,200	19.413	-0.10%
2023-02-07	20.00	19.90	20.05	20.00	20.50	67,000	1,354,060	20.210	20.00	19.90	20.05	20.00	20.50	67,000	20.210	-3.15%
2023-02-06	20.65	20.65	20.80	19.62	21.55	56,200	1,139,670	20.279	20.65	20.65	20.80	19.62	21.55	56,200	20.279	4.19%
2023-02-03	19.82	19.82	20.00	19.80	21.00	59,600	1,217,458	20.427	19.82	19.82	20.00	19.80	21.00	59,600	20.427	-0.70%
2023-02-02	19.96	19.70	19.96	18.80	20.05	64,000	1,223,890	19.123	19.96	19.70	19.96	18.80	20.05	64,000	19.123	3.96%
2023-02-01	19.20	18.82	19.20	18.60	20.00	124,200	2,390,780	19.249	19.20	18.82	19.20	18.60	20.00	124,200	19.249	-3.90%
2023-01-31	19.98	19.96	19.98	19.50	20.60	96,200	1,935,718	20.122	19.98	19.96	19.98	19.50	20.60	96,200	20.122	-7.07%
2023-01-30	21.50	20.65	21.50	20.65	22.45	69,200	1,484,100	21.447	21.50	20.65	21.50	20.65	22.45	69,200	21.447	-4.23%
2023-01-27	22.45	22.40	22.45	20.50	22.50	69,600	1,510,440	21.702	22.45	22.40	22.45	20.50	22.50	69,600	21.702	6.90%
2023-01-26	21.00	21.00	21.40	20.55	22.00	65,600	1,380,550	21.045	21.00	21.00	21.40	20.55	22.00	65,600	21.045	-4.55%
2023-01-20	22.00	21.60	22.00	21.05	22.80	47,000	1,041,080	22.151	22.00	21.60	22.00	21.05	22.80	47,000	22.151	-1.57%
2023-01-19	22.35	22.00	22.35	21.00	23.80	165,800	3,789,090	22.853	22.35	22.00	22.35	21.00	23.80	165,800	22.853	1.59%
2023-01-18	22.00	22.00	22.05	18.64	22.35	173,000	3,667,528	21.200	22.00	22.00	22.05	18.64	22.35	173,000	21.200	11.34%
2023-01-17	19.76	19.50	19.76	18.76	20.95	126,400	2,462,952	19.485	19.76	19.50	19.76	18.76	20.95	126,400	19.485	2.38%
2023-01-16	19.30	18.98	19.30	18.52	19.32	71,200	1,340,696	18.830	19.30	18.98	19.30	18.52	19.32	71,200	18.830	2.88%
2023-01-13	18.76	18.74	18.76	18.54	18.90	203,600	3,785,012	18.590	18.76	18.74	18.76	18.54	18.90	203,600	18.590	0.11%
2023-01-12	18.74	18.62	18.74	18.52	19.20	350,200	6,515,856	18.606	18.74	18.62	18.74	18.52	19.20	350,200	18.606	0.64%
2023-01-11	18.62	18.62	18.80	18.58	18.78	238,800	4,446,108	18.619	18.62	18.62	18.80	18.58	18.78	238,800	18.619	0.11%
2023-01-10	18.60	18.60	18.80	18.30	21.30	423,600	7,957,844	18.786	18.60	18.60	18.80	18.30	21.30	423,600	18.786	-9.27%
2023-01-09	20.50	20.50	20.80	18.58	20.50	397,000	7,422,260	18.696	20.50	20.50	20.80	18.58	20.50	397,000	18.696	10.22%
2023-01-06	18.60	18.60	18.66	18.54	18.66	227,000	4,220,940	18.594	18.60	18.60	18.66	18.54	18.66	227,000	18.594	-0.32%
2023-01-05	18.66	18.60	18.66	18.50	18.80	275,400	5,123,428	18.604	18.66	18.60	18.66	18.50	18.80	275,400	18.604	0.32%
2023-01-04	18.60	18.60	18.72	18.60	19.00	199,200	3,714,868	18.649	18.60	18.60	18.72	18.60	19.00	199,200	18.649	0.00%
2023-01-03	18.60	18.60	18.64	18.60	18.98	210,200	3,915,068	18.625	18.60	18.60	18.64	18.60	18.98	210,200	18.625	-0.43%
2022-12-30	18.68	18.60	18.76	18.50	19.96	351,000	6,580,784	18.749	18.68	18.60	18.76	18.50	19.96	351,000	18.749	-0.43%
2022-12-29	18.76	18.66	18.86	18.64	20.00	268,800	5,105,600	18.994	18.76	18.66	18.86	18.64	20.00	268,800	18.994	-7.59%
2022-12-28	20.30	20.30	20.85	20.10	26.60	674,000	15,209,540	22.566	20.30	20.30	20.85	20.10	26.60	674,000	22.566	-18.80%
2022-12-23	25.00	25.00	25.10	21.75	26.35	2,174,600	52,611,324	24.194	25.00	25.00	25.10	21.75	26.35	2,174,600	24.194

Recommend Webb-site to a friend