Prices and Webb-site Total Returns

HBM Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02142	2020-12-10			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
2026-02-03	11.06	11.05	11.06	11.04	11.70	2,862,227	31,921,710	11.153	11.06	11.05	11.06	11.04	11.70	2,862,227	11.153	-2.12%
2026-02-02	11.30	11.30	11.31	11.08	11.80	3,803,267	42,800,950	11.254	11.30	11.30	11.31	11.08	11.80	3,803,267	11.254	-5.04%
2026-01-30	11.90	11.84	11.91	11.50	12.20	2,474,485	29,120,786	11.768	11.90	11.84	11.91	11.50	12.20	2,474,485	11.768	-0.83%
2026-01-29	12.00	11.94	12.00	11.88	12.50	3,935,088	47,792,706	12.145	12.00	11.94	12.00	11.88	12.50	3,935,088	12.145	0.76%
2026-01-28	11.91	11.91	11.93	11.16	12.05	4,866,780	56,945,252	11.701	11.91	11.91	11.93	11.16	12.05	4,866,780	11.701	4.29%
2026-01-27	11.42	11.42	11.43	11.30	12.00	5,710,727	66,392,516	11.626	11.42	11.42	11.43	11.30	12.00	5,710,727	11.626	-4.03%
2026-01-26	11.90	11.89	11.90	11.81	12.60	2,589,672	30,967,467	11.958	11.90	11.89	11.90	11.81	12.60	2,589,672	11.958	-3.49%
2026-01-23	12.33	12.32	12.33	12.08	12.57	3,844,594	47,385,124	12.325	12.33	12.32	12.33	12.08	12.57	3,844,594	12.325	2.66%
2026-01-22	12.01	12.01	12.02	11.86	12.58	6,469,527	77,843,963	12.032	12.01	12.01	12.02	11.86	12.58	6,469,527	12.032	-4.07%
2026-01-21	12.52	12.45	12.52	12.36	12.90	3,952,747	49,610,803	12.551	12.52	12.45	12.52	12.36	12.90	3,952,747	12.551	-3.25%
2026-01-20	12.94	12.84	12.94	12.70	13.50	3,517,772	45,436,829	12.916	12.94	12.84	12.94	12.70	13.50	3,517,772	12.916	-4.64%
2026-01-19	13.57	13.56	13.57	13.18	14.30	4,025,737	54,658,734	13.577	13.57	13.56	13.57	13.18	14.30	4,025,737	13.577	-5.63%
2026-01-16	14.38	14.15	14.38	14.03	14.68	2,803,302	40,037,971	14.282	14.38	14.15	14.38	14.03	14.68	2,803,302	14.282	-1.03%
2026-01-15	14.53	14.42	14.53	14.30	14.80	1,980,054	28,768,614	14.529	14.53	14.42	14.53	14.30	14.80	1,980,054	14.529	0.48%
2026-01-14	14.46	14.44	14.46	14.26	15.03	4,225,792	61,376,125	14.524	14.46	14.44	14.46	14.26	15.03	4,225,792	14.524	-2.30%
2026-01-13	14.80	14.77	14.80	14.22	15.20	6,925,482	102,189,726	14.756	14.80	14.77	14.80	14.22	15.20	6,925,482	14.756	5.71%
2026-01-09	14.00	13.99	14.00	13.78	14.32	3,513,475	49,280,867	14.026	14.00	13.99	14.00	13.78	14.32	3,513,475	14.026	-0.85%
2026-01-08	14.12	14.11	14.12	13.18	14.58	10,275,447	145,733,647	14.183	14.12	14.11	14.12	13.18	14.58	10,275,447	14.183	6.41%
2026-01-07	13.27	13.26	13.27	12.25	13.27	7,533,500	96,747,985	12.842	13.27	13.26	13.27	12.25	13.27	7,533,500	12.842	8.24%
2026-01-06	12.26	12.25	12.26	12.06	12.61	2,862,900	34,942,201	12.205	12.26	12.25	12.26	12.06	12.61	2,862,900	12.205	-1.61%
2026-01-05	12.46	12.46	12.55	11.95	12.63	5,113,313	63,736,722	12.465	12.46	12.46	12.55	11.95	12.63	5,113,313	12.465	2.47%
2025-12-31	12.16	12.16	12.20	11.88	12.29	4,212,000	50,737,472	12.046	12.16	12.16	12.20	11.88	12.29	4,212,000	12.046	0.00%
2025-12-30	12.16	12.16	12.17	11.88	12.87	4,461,666	54,204,778	12.149	12.16	12.16	12.17	11.88	12.87	4,461,666	12.149	-1.30%
2025-12-29	12.32	12.31	12.32	12.26	13.23	4,571,660	57,368,269	12.549	12.32	12.31	12.32	12.26	13.23	4,571,660	12.549	-5.38%
2025-12-24	13.02	13.01	13.02	12.82	13.20	1,733,844	22,526,799	12.992	13.02	13.01	13.02	12.82	13.20	1,733,844	12.992	-0.84%
2025-12-23	13.13	13.12	13.13	13.00	13.41	3,443,037	45,461,090	13.204	13.13	13.12	13.13	13.00	13.41	3,443,037	13.204	-0.45%
2025-12-22	13.19	13.16	13.19	12.66	13.28	5,133,736	66,523,850	12.958	13.19	13.16	13.19	12.66	13.28	5,133,736	12.958	-1.12%
2025-12-19	13.34	13.33	13.34	12.45	13.56	6,942,737	92,289,580	13.293	13.34	13.33	13.34	12.45	13.56	6,942,737	13.293	6.63%
2025-12-18	12.51	12.51	12.54	12.34	12.98	4,126,502	51,831,395	12.561	12.51	12.51	12.54	12.34	12.98	4,126,502	12.561	-2.57%
2025-12-17	12.84	12.80	12.84	12.30	13.46	8,192,491	105,482,744	12.876	12.84	12.80	12.84	12.30	13.46	8,192,491	12.876	-1.15%
2025-12-16	12.99	12.94	12.99	12.26	13.00	4,691,128	59,107,953	12.600	12.99	12.94	12.99	12.26	13.00	4,691,128	12.600	2.20%
2025-12-15	12.71	12.69	12.71	12.35	13.48	7,118,411	90,754,639	12.749	12.71	12.69	12.71	12.35	13.48	7,118,411	12.749	-5.43%
2025-12-12	13.44	13.41	13.45	13.10	13.54	3,509,719	46,634,253	13.287	13.44	13.41	13.45	13.10	13.54	3,509,719	13.287	0.60%
2025-12-11	13.36	13.35	13.36	13.29	13.98	3,586,909	48,529,724	13.530	13.36	13.35	13.36	13.29	13.98	3,586,909	13.530	-3.40%
2025-12-10	13.83	13.80	13.83	13.34	13.83	2,596,020	35,328,577	13.609	13.83	13.80	13.83	13.34	13.83	2,596,020	13.609	1.24%
2025-12-09	13.66	13.54	13.66	13.48	13.93	2,642,954	36,030,508	13.633	13.66	13.54	13.66	13.48	13.93	2,642,954	13.633	0.66%
2025-12-08	13.57	13.50	13.57	12.96	14.34	7,383,885	98,452,933	13.334	13.57	13.50	13.57	12.96	14.34	7,383,885	13.333	-4.44%
2025-12-05	14.20	14.16	14.20	13.51	14.40	4,011,000	56,504,475	14.087	14.20	14.16	14.20	13.51	14.40	4,011,000	14.087	3.35%
2025-12-04	13.74	13.72	13.75	13.46	13.98	2,961,365	40,903,440	13.812	13.74	13.72	13.75	13.46	13.98	2,961,365	13.812	1.03%
2025-12-03	13.60	13.57	13.61	13.25	13.84	6,092,276	82,180,907	13.489	13.60	13.57	13.61	13.25	13.84	6,092,276	13.489	-1.02%
2025-12-02	13.74	13.73	13.74	13.34	13.88	3,985,000	54,462,063	13.667	13.74	13.73	13.74	13.34	13.88	3,985,000	13.667	3.00%
2025-12-01	13.34	13.26	13.34	12.88	13.64	3,609,000	47,362,225	13.123	13.34	13.26	13.34	12.88	13.64	3,609,000	13.123	-1.04%
2025-11-28	13.48	13.45	13.48	13.16	13.80	2,393,931	32,041,387	13.384	13.48	13.45	13.48	13.16	13.80	2,393,931	13.384	-3.02%
2025-11-27	13.90	13.86	13.90	13.27	14.28	5,265,800	73,701,232	13.996	13.90	13.86	13.90	13.27	14.28	5,265,800	13.996	1.91%
2025-11-26	13.64	13.58	13.64	13.22	13.86	4,413,755	59,936,645	13.580	13.64	13.58	13.64	13.22	13.86	4,413,755	13.580	1.49%
2025-11-25	13.44	13.33	13.44	13.05	13.72	3,319,000	44,381,310	13.372	13.44	13.33	13.44	13.05	13.72	3,319,000	13.372	3.38%
2025-11-24	13.00	12.97	13.01	12.76	13.20	7,719,653	100,313,724	12.995	13.00	12.97	13.01	12.76	13.20	7,719,653	12.995	0.78%
2025-11-21	12.90	12.90	12.92	12.71	13.80	6,328,000	82,246,303	12.997	12.90	12.90	12.92	12.71	13.80	6,328,000	12.997	-8.51%
2025-11-20	14.10	14.08	14.10	14.03	14.87	5,757,000	82,665,067	14.359	14.10	14.08	14.10	14.03	14.87	5,757,000	14.359	2.17%
2025-11-19	13.80	13.74	13.81	13.46	13.97	3,923,000	53,476,015	13.631	13.80	13.74	13.81	13.46	13.97	3,923,000	13.631	0.80%
2025-11-18	13.69	13.60	13.69	13.50	13.93	2,408,000	32,932,973	13.677	13.69	13.60	13.69	13.50	13.93	2,408,000	13.676	-1.01%
2025-11-17	13.83	13.81	13.83	13.67	14.30	2,470,000	34,263,713	13.872	13.83	13.81	13.83	13.67	14.30	2,470,000	13.872	-1.43%
2025-11-14	14.03	13.98	14.03	13.23	14.50	6,041,040	85,261,214	14.114	14.03	13.98	14.03	13.23	14.50	6,041,040	14.114	4.00%
2025-11-13	13.49	13.48	13.49	13.22	13.90	4,761,900	64,424,473	13.529	13.49	13.48	13.49	13.22	13.90	4,761,900	13.529	-0.81%
2025-11-12	13.60	13.59	13.60	13.17	13.95	3,571,404	48,959,515	13.709	13.60	13.59	13.60	13.17	13.95	3,571,404	13.709	3.19%
2025-11-11	13.18	13.18	13.21	12.94	13.27	1,705,000	22,359,190	13.114	13.18	13.18	13.21	12.94	13.27	1,705,000	13.114	0.92%
2025-11-10	13.06	13.01	13.06	12.44	13.10	4,212,000	54,258,962	12.882	13.06	13.01	13.06	12.44	13.10	4,212,000	12.882	3.90%
2025-11-07	12.57	12.47	12.57	11.96	13.29	10,505,416	130,160,645	12.390	12.57	12.47	12.57	11.96	13.29	10,505,416	12.390	-3.16%
2025-11-06	12.98	12.96	12.98	12.57	12.99	4,015,000	51,369,982	12.795	12.98	12.96	12.98	12.57	12.99	4,015,000	12.795	2.37%
2025-11-05	12.68	12.67	12.68	12.51	13.00	4,432,000	56,361,635	12.717	12.68	12.67	12.68	12.51	13.00	4,432,000	12.717	-0.94%
2025-11-04	12.80	12.76	12.80	12.72	13.68	4,180,500	54,479,779	13.032	12.80	12.76	12.80	12.72	13.68	4,180,500	13.032	-6.43%
2025-11-03	13.68	13.65	13.68	13.16	13.97	3,464,000	47,225,190	13.633	13.68	13.65	13.68	13.16	13.97	3,464,000	13.633	1.56%
2025-10-31	13.47	13.45	13.47	13.05	13.88	3,965,604	53,693,953	13.540	13.47	13.45	13.47	13.05	13.88	3,965,604	13.540	1.97%
2025-10-30	13.21	13.19	13.21	12.87	13.93	6,794,560	90,527,963	13.324	13.21	13.19	13.21	12.87	13.93	6,794,560	13.324	1.15%
2025-10-28	13.06	13.01	13.06	12.89	13.32	2,361,796	30,770,298	13.028	13.06	13.01	13.06	12.89	13.32	2,361,796	13.028	-1.36%
2025-10-27	13.24	13.23	13.24	12.59	13.38	3,585,428	47,226,152	13.172	13.24	13.23	13.24	12.59	13.38	3,585,428	13.172	6.43%
2025-10-24	12.44	12.44	12.45	12.32	12.74	1,798,649	22,489,291	12.503	12.44	12.44	12.45	12.32	12.74	1,798,649	12.503	0.32%
2025-10-23	12.40	12.38	12.40	12.08	13.08	6,209,400	76,365,838	12.298	12.40	12.38	12.40	12.08	13.08	6,209,400	12.298	-4.32%
2025-10-22	12.96	12.95	12.96	12.74	13.57	4,397,000	57,585,555	13.097	12.96	12.95	12.96	12.74	13.57	4,397,000	13.097	-0.84%
2025-10-21	13.07	13.03	13.07	12.70	13.23	4,266,000	55,595,702	13.032	13.07	13.03	13.07	12.70	13.23	4,266,000	13.032	0.85%
2025-10-20	12.96	12.95	12.96	12.72	13.47	2,034,000	26,228,030	12.895	12.96	12.95	12.96	12.72	13.47	2,034,000	12.895	1.33%
2025-10-17	12.79	12.79	12.80	12.70	13.87	5,724,000	74,991,243	13.101	12.79	12.79	12.80	12.70	13.87	5,724,000	13.101	-4.84%
2025-10-16	13.44	13.44	13.45	13.22	13.95	5,381,400	73,055,630	13.576	13.44	13.44	13.45	13.22	13.95	5,381,400	13.576	0.98%
2025-10-15	13.31	13.31	13.32	12.92	13.43	6,948,400	91,799,808	13.212	13.31	13.31	13.32	12.92	13.43	6,948,400	13.212	2.38%
2025-10-14	13.00	12.97	13.00	12.73	13.95	7,168,163	94,228,836	13.146	13.00	12.97	13.00	12.73	13.95	7,168,163	13.145	-2.62%
2025-10-13	13.35	13.35	13.37	13.08	14.28	16,733,000	224,625,320	13.424	13.35	13.35	13.37	13.08	14.28	16,733,000	13.424	-5.45%
2025-10-10	14.12	14.06	14.12	14.00	15.18	7,402,660	107,089,208	14.466	14.12	14.06	14.12	14.00	15.18	7,402,660	14.466	-6.74%
2025-10-09	15.14	15.14	15.15	14.91	16.40	8,244,851	126,395,785	15.330	15.14	15.14	15.15	14.91	16.40	8,244,851	15.330	-8.13%
2025-10-08	16.48	16.46	16.48	15.58	16.65	5,931,000	96,580,062	16.284	16.48	16.46	16.48	15.58	16.65	5,931,000	16.284	7.08%
2025-10-06	15.39	15.29	15.39	14.75	15.47	3,277,000	49,732,044	15.176	15.39	15.29	15.39	14.75	15.47	3,277,000	15.176	0.39%
2025-10-03	15.33	15.32	15.35	15.22	15.66	2,347,000	36,181,739	15.416	15.33	15.32	15.35	15.22	15.66	2,347,000	15.416	-1.16%
2025-10-02	15.51	15.48	15.51	15.39	16.15	6,065,000	95,847,410	15.803	15.51	15.48	15.51	15.39	16.15	6,065,000	15.803	-1.15%
2025-09-30	15.69	15.65	15.69	14.50	15.85	10,691,600	166,382,292	15.562	15.69	15.65	15.69	14.50	15.85	10,691,600	15.562	8.06%
2025-09-29	14.52	14.45	14.53	13.88	14.77	3,389,000	48,844,710	14.413	14.52	14.45	14.53	13.88	14.77	3,389,000	14.413	3.64%
2025-09-26	14.01	14.00	14.01	13.62	14.20	8,236,000	115,020,990	13.966	14.01	14.00	14.01	13.62	14.20	8,236,000	13.966	-0.36%
2025-09-25	14.06	14.04	14.06	13.85	14.72	7,009,000	99,447,713	14.189	14.06	14.04	14.06	13.85	14.72	7,009,000	14.189	-1.40%
2025-09-24	14.26	14.20	14.26	14.03	15.09	10,280,000	147,464,091	14.345	14.26	14.20	14.26	14.03	15.09	10,280,000	14.345	-5.81%
2025-09-23	15.14	15.11	15.14	14.84	15.93	6,260,000	95,051,932	15.184	15.14	15.11	15.14	14.84	15.93	6,260,000	15.184	-2.95%
2025-09-22	15.60	15.51	15.60	15.11	15.91	5,860,000	90,590,878	15.459	15.60	15.51	15.60	15.11	15.91	5,860,000	15.459	1.56%
2025-09-19	15.36	15.36	15.37	15.05	15.89	26,647,000	409,665,907	15.374	15.36	15.36	15.37	15.05	15.89	26,647,000	15.374	-0.65%
2025-09-18	15.46	15.44	15.46	15.31	16.05	7,461,400	116,848,282	15.660	15.46	15.44	15.46	15.31	16.05	7,461,400	15.660	-1.09%
2025-09-17	15.63	15.57	15.63	15.28	15.82	6,392,000	98,864,495	15.467	15.63	15.57	15.63	15.28	15.82	6,392,000	15.467	-1.20%
2025-09-16	15.82	15.73	15.82	15.21	16.48	11,257,000	175,197,913	15.564	15.82	15.73	15.82	15.21	16.48	11,257,000	15.563	-4.00%
2025-09-15	16.48	16.44	16.48	16.06	16.80	6,053,300	99,632,149	16.459	16.48	16.44	16.48	16.06	16.80	6,053,300	16.459	0.61%
2025-09-12	16.38	16.32	16.38	16.10	16.80	8,155,160	133,820,672	16.409	16.38	16.32	16.38	16.10	16.80	8,155,160	16.409	-0.36%
2025-09-11	16.44	16.37	16.44	15.01	16.52	26,985,500	431,689,664	15.997	16.44	16.37	16.44	15.01	16.52	26,985,500	15.997	-4.47%
2025-09-10	17.21	17.21	17.28	17.05	17.88	11,950,300	207,280,378	17.345	17.21	17.21	17.28	17.05	17.88	11,950,300	17.345	0.35%
2025-09-09	17.15	17.09	17.15	16.70	17.93	13,551,000	233,341,675	17.220	17.15	17.09	17.15	16.70	17.93	13,551,000	17.220	-4.14%
2025-09-08	17.89	17.88	17.89	16.70	17.98	13,626,264	236,631,927	17.366	17.89	17.88	17.89	16.70	17.98	13,626,264	17.366	4.44%
2025-09-05	17.13	17.13	17.14	15.80	17.26	12,511,300	209,878,820	16.775	17.13	17.13	17.14	15.80	17.26	12,511,300	16.775	7.13%
2025-09-04	15.99	15.96	15.99	15.53	16.22	12,183,700	193,726,237	15.900	15.99	15.96	15.99	15.53	16.22	12,183,700	15.900	-0.56%
2025-09-03	16.08	16.05	16.08	15.28	16.31	13,681,900	218,096,428	15.941	16.08	16.05	16.08	15.28	16.31	13,681,900	15.941	9.16%
2025-09-02	14.73	14.73	14.76	14.25	15.16	7,191,000	105,253,440	14.637	14.73	14.73	14.76	14.25	15.16	7,191,000	14.637	-1.73%
2025-09-01	14.99	14.99	15.00	14.72	15.67	12,665,000	193,628,990	15.289	14.99	14.99	15.00	14.72	15.67	12,665,000	15.289	1.83%
2025-08-29	14.72	14.72	14.74	12.60	15.00	33,624,172	473,635,578	14.086	14.72	14.72	14.74	12.60	15.00	33,624,172	14.086	15.91%
2025-08-28	12.70	12.70	12.72	12.62	13.55	12,512,000	162,398,399	12.979	12.70	12.70	12.72	12.62	13.55	12,512,000	12.979	-1.17%
2025-08-27	12.85	12.80	12.85	12.70	13.31	7,970,000	103,211,434	12.950	12.85	12.80	12.85	12.70	13.31	7,970,000	12.950	-4.10%
2025-08-26	13.40	13.20	13.40	12.13	13.40	17,284,250	225,762,846	13.062	13.40	13.20	13.40	12.13	13.40	17,284,250	13.062	8.15%
2025-08-25	12.39	12.38	12.39	11.89	12.73	10,562,416	129,053,527	12.218	12.39	12.38	12.39	11.89	12.73	10,562,416	12.218	-0.40%
2025-08-22	12.44	12.39	12.44	12.08	12.63	7,125,000	88,378,629	12.404	12.44	12.39	12.44	12.08	12.63	7,125,000	12.404	2.73%
2025-08-21	12.11	12.08	12.11	11.37	12.12	6,388,000	75,290,543	11.786	12.11	12.08	12.11	11.37	12.12	6,388,000	11.786	5.12%
2025-08-20	11.52	11.50	11.52	11.18	12.12	10,431,200	120,070,977	11.511	11.52	11.50	11.52	11.18	12.12	10,431,200	11.511	-5.81%
2025-08-19	12.23	12.19	12.23	12.15	12.79	6,881,000	85,380,930	12.408	12.23	12.19	12.23	12.15	12.79	6,881,000	12.408	-3.01%
2025-08-18	12.61	12.55	12.61	12.00	12.86	13,508,000	169,177,010	12.524	12.61	12.55	12.61	12.00	12.86	13,508,000	12.524	3.45%
2025-08-15	12.19	12.18	12.19	11.44	12.25	11,082,616	132,009,011	11.911	12.19	12.18	12.19	11.44	12.25	11,082,616	11.911	5.54%
2025-08-14	11.55	11.52	11.55	11.13	11.72	8,106,000	92,844,415	11.454	11.55	11.52	11.55	11.13	11.72	8,106,000	11.454	2.58%
2025-08-13	11.26	11.25	11.26	10.25	11.45	32,243,200	330,624,283	10.254	11.26	11.25	11.26	10.25	11.45	32,243,200	10.254	4.55%
2025-08-12	10.77	10.72	10.77	10.50	11.17	6,879,000	74,320,982	10.804	10.77	10.72	10.77	10.50	11.17	6,879,000	10.804	-2.00%
2025-08-11	10.99	10.98	10.99	10.05	10.99	14,656,000	155,452,605	10.607	10.99	10.98	10.99	10.05	10.99	14,656,000	10.607	5.67%
2025-08-08	10.40	10.39	10.40	9.310	10.42	16,080,580	161,810,970	10.063	10.40	10.39	10.40	9.310	10.42	16,080,580	10.063	9.47%
2025-08-07	9.500	9.500	9.520	9.120	9.720	5,710,000	53,492,860	9.3683	9.500	9.500	9.520	9.120	9.720	5,710,000	9.3683	0.32%
2025-08-06	9.470	9.470	9.480	9.250	9.650	4,629,000	43,576,644	9.4138	9.470	9.470	9.480	9.250	9.650	4,629,000	9.4138	-2.07%
2025-08-05	9.670	9.660	9.670	8.890	9.680	9,281,016	86,687,359	9.3403	9.670	9.660	9.670	8.890	9.680	9,281,016	9.3403	8.41%
2025-08-04	8.920	8.910	8.920	8.620	9.040	5,741,000	50,983,972	8.8807	8.920	8.910	8.920	8.620	9.040	5,741,000	8.8807	-1.11%
2025-08-01	9.020	9.000	9.020	8.790	9.400	10,871,064	98,696,043	9.0788	9.020	9.000	9.020	8.790	9.400	10,871,064	9.0788	-4.04%
2025-07-31	9.400	9.400	9.420	9.380	10.40	14,748,000	144,570,370	9.8027	9.400	9.400	9.420	9.380	10.40	14,748,000	9.8027	-8.74%
2025-07-30	10.30	10.28	10.30	9.800	10.50	13,388,000	136,771,970	10.216	10.30	10.28	10.30	9.800	10.50	13,388,000	10.216	0.59%
2025-07-29	10.24	10.24	10.26	9.580	10.66	28,623,800	292,454,338	10.217	10.24	10.24	10.26	9.580	10.66	28,623,800	10.217	6.67%
2025-07-28	9.600	9.600	9.610	8.850	9.840	20,787,500	193,705,765	9.3184	9.600	9.600	9.610	8.850	9.840	20,787,500	9.3184	-0.10%
2025-07-25	9.610	9.610	9.620	8.620	9.730	27,624,000	258,081,129	9.3426	9.610	9.610	9.620	8.620	9.730	27,624,000	9.3426	8.10%
2025-07-24	8.890	8.880	8.890	8.410	8.920	8,110,000	70,413,020	8.6822	8.890	8.880	8.890	8.410	8.920	8,110,000	8.6822	3.13%
2025-07-23	8.620	8.620	8.630	8.470	9.100	8,918,000	77,767,800	8.7203	8.620	8.620	8.630	8.470	9.100	8,918,000	8.7203	-2.05%
2025-07-22	8.800	8.790	8.800	8.750	9.220	10,397,642	93,387,589	8.9816	8.800	8.790	8.800	8.750	9.220	10,397,642	8.9816	-2.65%
2025-07-21	9.040	9.030	9.040	8.800	9.150	10,327,785	92,966,546	9.0016	9.040	9.030	9.040	8.800	9.150	10,327,785	9.0016	0.56%
2025-07-18	8.990	8.990	9.000	8.190	9.120	16,605,300	145,709,643	8.7749	8.990	8.990	9.000	8.190	9.120	16,605,300	8.7749	8.31%
2025-07-17	8.300	8.290	8.300	7.900	8.680	11,836,000	98,306,125	8.3057	8.300	8.290	8.300	7.900	8.680	11,836,000	8.3057	4.93%
2025-07-16	7.910	7.890	7.910	7.570	7.950	7,094,000	55,114,350	7.7691	7.910	7.890	7.910	7.570	7.950	7,094,000	7.7691	1.02%
2025-07-15	7.830	7.830	7.840	7.600	7.950	4,452,300	34,677,709	7.7887	7.830	7.830	7.840	7.600	7.950	4,452,300	7.7887	0.51%
2025-07-14	7.790	7.790	7.830	7.520	7.920	4,816,000	37,094,910	7.7024	7.790	7.790	7.830	7.520	7.920	4,816,000	7.7024	0.65%
2025-07-11	7.740	7.730	7.740	7.720	8.200	5,646,000	44,375,095	7.8596	7.740	7.730	7.740	7.720	8.200	5,646,000	7.8596	-2.76%
2025-07-10	7.960	7.960	7.970	7.770	8.080	4,002,000	31,560,850	7.8863	7.960	7.960	7.970	7.770	8.080	4,002,000	7.8863	0.51%
2025-07-09	7.920	7.910	7.920	7.710	8.140	6,956,400	55,124,501	7.9243	7.920	7.910	7.920	7.710	8.140	6,956,400	7.9243	0.13%
2025-07-08	7.910	7.910	7.920	7.900	8.370	6,958,000	55,932,640	8.0386	7.910	7.910	7.920	7.900	8.370	6,958,000	8.0386	-3.06%
2025-07-07	8.160	8.160	8.200	8.120	8.380	3,758,000	30,808,905	8.1982	8.160	8.160	8.200	8.120	8.380	3,758,000	8.1982	-2.74%
2025-07-04	8.390	8.370	8.390	8.100	8.720	7,308,000	60,547,444	8.2851	8.390	8.370	8.390	8.100	8.720	7,308,000	8.2851	-0.71%
2025-07-03	8.450	8.450	8.460	8.180	8.660	7,091,000	59,727,660	8.4230	8.450	8.450	8.460	8.180	8.660	7,091,000	8.4230	-0.12%
2025-07-02	8.460	8.460	8.470	8.250	8.680	7,568,600	63,764,512	8.4249	8.460	8.460	8.470	8.250	8.680	7,568,600	8.4249	-0.24%
2025-06-30	8.480	8.460	8.480	8.160	8.770	25,787,000	205,704,115	7.9770	8.480	8.460	8.480	8.160	8.770	25,787,000	7.9770	2.54%
2025-06-27	8.270	8.270	8.290	8.030	8.730	6,893,001	56,546,123	8.2034	8.270	8.270	8.290	8.030	8.730	6,893,001	8.2034	-2.13%
2025-06-26	8.450	8.440	8.450	8.200	8.620	4,959,000	41,659,224	8.4007	8.450	8.440	8.450	8.200	8.620	4,959,000	8.4007	-2.20%
2025-06-25	8.640	8.630	8.640	8.560	9.380	9,687,600	86,719,378	8.9516	8.640	8.630	8.640	8.560	9.380	9,687,600	8.9516	-3.03%
2025-06-24	8.910	8.900	8.910	8.500	9.100	9,052,095	80,116,278	8.8506	8.910	8.900	8.910	8.500	9.100	9,052,095	8.8506	1.83%
2025-06-23	8.750	8.740	8.750	8.010	9.040	18,251,625	156,730,789	8.5872	8.750	8.740	8.750	8.010	9.040	18,251,625	8.5872	12.32%
2025-06-20	7.790	7.760	7.790	7.650	8.020	5,043,000	39,314,209	7.7958	7.790	7.760	7.790	7.650	8.020	5,043,000	7.7958	0.00%
2025-06-19	7.790	7.760	7.790	7.670	8.360	7,434,000	58,975,478	7.9332	7.790	7.760	7.790	7.670	8.360	7,434,000	7.9332	-5.23%
2025-06-18	8.220	8.220	8.230	7.750	8.240	13,094,700	103,972,648	7.9401	8.220	8.220	8.230	7.750	8.240	13,094,700	7.9401	5.93%
2025-06-17	7.760	7.760	7.790	7.630	9.360	25,554,000	206,171,538	8.0681	7.760	7.760	7.790	7.630	9.360	25,554,000	8.0681	-15.47%
2025-06-16	9.180	9.170	9.180	8.570	9.390	14,082,000	128,350,985	9.1145	9.180	9.170	9.180	8.570	9.390	14,082,000	9.1145	6.00%
2025-06-13	8.660	8.590	8.660	8.520	9.300	7,879,000	69,018,295	8.7598	8.660	8.590	8.660	8.520	9.300	7,879,000	8.7598	-4.31%
2025-06-12	9.050	9.030	9.050	8.940	9.440	9,045,200	83,219,895	9.2004	9.050	9.030	9.050	8.940	9.440	9,045,200	9.2004	0.00%
2025-06-11	9.050	9.010	9.050	8.800	9.100	8,881,000	78,981,240	8.8933	9.050	9.010	9.050	8.800	9.100	8,881,000	8.8933	-1.42%
2025-06-10	9.180	9.160	9.180	8.130	9.200	19,238,400	169,776,024	8.8249	9.180	9.160	9.180	8.130	9.200	19,238,400	8.8249	10.20%
2025-06-09	8.330	8.320	8.330	7.760	8.440	8,955,000	74,008,655	8.2645	8.330	8.320	8.330	7.760	8.440	8,955,000	8.2645	4.65%
2025-06-06	7.960	7.950	7.960	7.580	8.040	8,519,000	66,983,585	7.8628	7.960	7.950	7.960	7.580	8.040	8,519,000	7.8628	0.89%
2025-06-05	7.890	7.880	7.890	7.720	8.750	20,514,100	165,762,497	8.0804	7.890	7.880	7.890	7.720	8.750	20,514,100	8.0804	-9.83%
2025-06-04	8.750	8.740	8.750	8.630	9.240	7,695,000	68,045,597	8.8428	8.750	8.740	8.750	8.630	9.240	7,695,000	8.8428	-3.74%
2025-06-03	9.090	9.010	9.090	8.920	9.460	6,933,700	63,308,879	9.1306	9.090	9.010	9.090	8.920	9.460	6,933,700	9.1306	-2.36%
2025-06-02	9.310	9.300	9.310	8.470	9.320	7,688,028	68,930,902	8.9660	9.310	9.300	9.310	8.470	9.320	7,688,028	8.9660	4.26%
2025-05-30	8.930	8.910	8.930	8.750	9.300	20,526,000	184,192,248	8.9736	8.930	8.910	8.930	8.750	9.300	20,526,000	8.9736	2.17%
2025-05-29	8.740	8.730	8.740	8.310	8.850	7,106,072	61,501,367	8.6548	8.740	8.730	8.740	8.310	8.850	7,106,072	8.6548	4.30%
2025-05-28	8.380	8.380	8.390	8.200	8.590	5,219,000	43,443,226	8.3241	8.380	8.380	8.390	8.200	8.590	5,219,000	8.3241	-1.41%
2025-05-27	8.500	8.500	8.550	8.280	8.640	16,734,000	138,991,630	8.3059	8.500	8.500	8.550	8.280	8.640	16,734,000	8.3059	1.19%
2025-05-26	8.400	8.400	8.410	8.280	8.850	10,344,000	87,564,100	8.4652	8.400	8.400	8.410	8.280	8.850	10,344,000	8.4652	-4.65%
2025-05-23	8.810	8.810	8.830	8.780	9.320	12,944,100	116,500,899	9.0003	8.810	8.810	8.830	8.780	9.320	12,944,100	9.0003	-3.72%
2025-05-22	9.150	9.130	9.150	8.980	9.780	13,279,000	122,645,550	9.2361	9.150	9.130	9.150	8.980	9.780	13,279,000	9.2361	-5.67%
2025-05-21	9.700	9.700	9.720	9.540	9.950	10,909,000	106,972,055	9.8059	9.700	9.700	9.720	9.540	9.950	10,909,000	9.8059	-1.02%
2025-05-20	9.800	9.760	9.800	8.970	9.850	13,542,000	130,456,510	9.6335	9.800	9.760	9.800	8.970	9.850	13,542,000	9.6335	9.25%
2025-05-19	8.970	8.960	8.970	8.920	9.250	3,827,000	34,599,281	9.0408	8.970	8.960	8.970	8.920	9.250	3,827,000	9.0408	-2.50%
2025-05-16	9.200	9.170	9.210	9.050	9.440	6,462,000	59,784,320	9.2517	9.200	9.170	9.210	9.050	9.440	6,462,000	9.2517	-0.76%
2025-05-15	9.270	9.230	9.270	9.000	9.350	4,957,000	45,763,803	9.2322	9.270	9.230	9.270	9.000	9.350	4,957,000	9.2322	3.58%
2025-05-14	8.950	8.930	8.950	8.750	9.220	7,297,000	65,639,257	8.9954	8.950	8.930	8.950	8.750	9.220	7,297,000	8.9954	1.36%
2025-05-13	8.830	8.780	8.830	8.330	8.920	7,403,001	64,283,838	8.6835	8.830	8.780	8.830	8.330	8.920	7,403,001	8.6835	7.68%
2025-05-12	8.200	8.200	8.210	7.920	8.690	13,538,000	110,798,850	8.1843	8.200	8.200	8.210	7.920	8.690	13,538,000	8.1843	-8.79%
2025-05-09	8.990	8.980	8.990	8.310	9.080	6,085,000	53,266,430	8.7537	8.990	8.980	8.990	8.310	9.080	6,085,000	8.7537	6.52%
2025-05-08	8.440	8.260	8.440	8.160	8.460	3,774,000	31,379,890	8.3148	8.440	8.260	8.440	8.160	8.460	3,774,000	8.3148	3.18%
2025-05-07	8.180	8.130	8.180	8.010	8.790	10,740,000	88,656,290	8.2548	8.180	8.130	8.180	8.010	8.790	10,740,000	8.2548	-5.65%
2025-05-06	8.670	8.590	8.670	8.520	8.980	3,491,000	30,227,228	8.6586	8.670	8.590	8.670	8.520	8.980	3,491,000	8.6586	-1.59%
2025-05-02	8.810	8.790	8.810	8.520	8.840	3,392,000	29,710,113	8.7589	8.810	8.790	8.810	8.520	8.840	3,392,000	8.7589	2.44%
2025-04-30	8.600	8.590	8.600	8.520	8.850	6,314,000	55,135,630	8.7323	8.600	8.590	8.600	8.520	8.850	6,314,000	8.7323	0.00%
2025-04-29	8.600	8.540	8.600	8.150	8.600	7,280,600	61,556,981	8.4549	8.600	8.540	8.600	8.150	8.600	7,280,600	8.4549	3.12%
2025-04-28	8.340	8.300	8.340	7.850	8.660	8,813,000	73,141,485	8.2993	8.340	8.300	8.340	7.850	8.660	8,813,000	8.2993	1.58%
2025-04-25	8.210	8.210	8.220	7.930	8.340	9,546,000	78,066,580	8.1779	8.210	8.210	8.220	7.930	8.340	9,546,000	8.1779	3.40%
2025-04-24	7.940	7.940	7.970	7.840	8.250	7,440,001	59,489,038	7.9958	7.940	7.940	7.970	7.840	8.250	7,440,001	7.9958	1.15%
2025-04-23	7.850	7.840	7.850	7.820	8.350	10,398,001	82,961,528	7.9786	7.850	7.840	7.850	7.820	8.350	10,398,001	7.9786	-3.21%
2025-04-22	8.110	8.110	8.150	7.190	8.200	9,546,601	75,062,289	7.8627	8.110	8.110	8.150	7.190	8.200	9,546,601	7.8627	12.95%
2025-04-17	7.180	7.180	7.210	7.120	7.460	4,464,000	32,421,734	7.2629	7.180	7.180	7.210	7.120	7.460	4,464,000	7.2629	0.00%
2025-04-16	7.180	7.170	7.180	6.900	7.700	10,071,000	72,225,160	7.1716	7.180	7.170	7.180	6.900	7.700	10,071,000	7.1716	-6.27%
2025-04-15	7.660	7.660	7.700	7.570	7.950	5,076,002	39,358,260	7.7538	7.660	7.660	7.700	7.570	7.950	5,076,002	7.7538	-1.42%
2025-04-14	7.770	7.710	7.770	7.390	7.900	8,456,000	64,855,553	7.6698	7.770	7.710	7.770	7.390	7.900	8,456,000	7.6698	8.67%
2025-04-11	7.150	7.150	7.160	6.300	7.380	9,130,000	64,909,900	7.1095	7.150	7.150	7.160	6.300	7.380	9,130,000	7.1095	10.51%
2025-04-10	6.470	6.470	6.510	6.280	6.800	10,432,000	68,285,355	6.5458	6.470	6.470	6.510	6.280	6.800	10,432,000	6.5458	8.19%
2025-04-09	5.980	5.980	6.060	5.360	6.100	16,139,600	93,387,689	5.7862	5.980	5.980	6.060	5.360	6.100	16,139,600	5.7862	1.36%
2025-04-08	5.900	5.900	5.910	5.450	5.950	20,309,360	114,628,295	5.6441	5.900	5.900	5.910	5.450	5.950	20,309,360	5.6441	8.66%
2025-04-07	5.430	5.430	5.450	5.320	6.420	38,449,283	223,171,171	5.8043	5.430	5.430	5.450	5.320	6.420	38,449,283	5.8043	-28.08%
2025-04-03	7.550	7.540	7.550	7.510	8.550	47,860,000	380,253,430	7.9451	7.550	7.540	7.550	7.510	8.550	47,860,000	7.9451	-13.22%
2025-04-02	8.700	8.560	8.700	8.500	8.890	5,842,000	50,642,062	8.6686	8.700	8.560	8.700	8.500	8.890	5,842,000	8.6686	0.00%
2025-04-01	8.700	8.570	8.700	8.320	9.180	12,119,000	105,543,638	8.7089	8.700	8.570	8.700	8.320	9.180	12,119,000	8.7089	-3.33%
2025-03-31	9.000	8.980	9.000	8.600	9.190	6,324,000	56,142,678	8.8777	9.000	8.980	9.000	8.600	9.190	6,324,000	8.8777	-1.96%
2025-03-28	9.180	9.150	9.190	8.450	9.280	10,918,000	98,196,220	8.9940	9.180	9.150	9.190	8.450	9.280	10,918,000	8.9940	6.99%
2025-03-27	8.580	8.580	8.590	8.150	8.660	6,535,000	55,477,173	8.4892	8.580	8.580	8.590	8.150	8.660	6,535,000	8.4892	2.51%
2025-03-26	8.370	8.360	8.370	7.880	8.560	6,681,000	54,600,730	8.1725	8.370	8.360	8.370	7.880	8.560	6,681,000	8.1725	5.55%
2025-03-25	7.930	7.920	7.930	7.880	8.950	15,262,276	128,509,259	8.4201	7.930	7.920	7.930	7.880	8.950	15,262,276	8.4201	-4.00%
2025-03-24	8.260	8.260	8.280	8.060	10.00	42,296,070	366,760,270	8.6713	8.260	8.260	8.280	8.060	10.00	42,296,070	8.6713	5.49%
2025-03-21	7.830	7.800	7.830	7.470	8.500	17,993,000	141,574,610	7.8683	7.830	7.800	7.830	7.470	8.500	17,993,000	7.8683	-7.56%
2025-03-20	8.470	8.420	8.470	8.120	8.630	12,284,000	102,958,150	8.3815	8.470	8.420	8.470	8.120	8.630	12,284,000	8.3815	-1.51%
2025-03-19	8.600	8.600	8.610	8.350	8.770	7,504,000	64,539,530	8.6007	8.600	8.600	8.610	8.350	8.770	7,504,000	8.6007	-0.46%
2025-03-18	8.640	8.640	8.650	8.100	8.740	9,799,388	82,419,258	8.4107	8.640	8.640	8.650	8.100	8.740	9,799,388	8.4107	3.85%
2025-03-17	8.320	8.320	8.400	7.810	8.490	9,681,000	79,330,952	8.1945	8.320	8.320	8.400	7.810	8.490	9,681,000	8.1945	2.09%
2025-03-14	8.150	8.150	8.160	7.730	8.400	13,838,000	110,640,959	7.9954	8.150	8.150	8.160	7.730	8.400	13,838,000	7.9954	-1.81%
2025-03-13	8.300	8.290	8.300	8.020	8.420	12,588,000	103,419,740	8.2157	8.300	8.290	8.300	8.020	8.420	12,588,000	8.2157	-1.19%
2025-03-12	8.400	8.390	8.400	7.650	8.940	26,821,472	221,467,208	8.2571	8.400	8.390	8.400	7.650	8.940	26,821,472	8.2571	0.84%
2025-03-11	8.330	8.320	8.330	7.140	8.480	16,650,000	132,269,940	7.9441	8.330	8.320	8.330	7.140	8.480	16,650,000	7.9441	11.51%
2025-03-10	7.470	7.450	7.470	6.900	7.620	13,672,226	100,917,516	7.3812	7.470	7.450	7.470	6.900	7.620	13,672,226	7.3812	10.34%
2025-03-07	6.770	6.770	6.780	6.440	6.800	8,825,000	58,586,553	6.6387	6.770	6.770	6.780	6.440	6.800	8,825,000	6.6387	1.04%
2025-03-06	6.700	6.700	6.740	6.000	6.860	16,069,000	103,443,812	6.4375	6.700	6.700	6.740	6.000	6.860	16,069,000	6.4375	12.04%
2025-03-05	5.980	5.960	5.980	5.380	6.070	8,106,000	46,417,750	5.7263	5.980	5.960	5.980	5.380	6.070	8,106,000	5.7263	9.32%
2025-03-04	5.470	5.470	5.500	5.160	5.570	6,398,000	34,716,600	5.4262	5.470	5.470	5.500	5.160	5.570	6,398,000	5.4262	-0.55%
2025-03-03	5.500	5.500	5.520	5.190	5.580	7,209,350	38,959,148	5.4040	5.500	5.500	5.520	5.190	5.580	7,209,350	5.4040	5.77%
2025-02-28	5.200	5.190	5.200	5.120	5.740	8,106,000	43,660,260	5.3862	5.200	5.190	5.200	5.120	5.740	8,106,000	5.3862	-6.98%
2025-02-27	5.590	5.560	5.590	5.370	5.810	8,905,043	49,660,649	5.5767	5.590	5.560	5.590	5.370	5.810	8,905,043	5.5767	1.64%
2025-02-26	5.500	5.490	5.500	5.460	5.940	8,857,070	50,441,458	5.6951	5.500	5.490	5.500	5.460	5.940	8,857,070	5.6951	-0.90%
2025-02-25	5.550	5.550	5.570	5.400	5.780	5,042,000	28,265,590	5.6060	5.550	5.550	5.570	5.400	5.780	5,042,000	5.6060	-2.80%
2025-02-24	5.710	5.710	5.770	5.050	5.820	10,136,000	54,749,900	5.4015	5.710	5.710	5.770	5.050	5.820	10,136,000	5.4015	4.20%
2025-02-21	5.480	5.480	5.490	5.120	5.500	6,531,000	34,807,640	5.3296	5.480	5.480	5.490	5.120	5.500	6,531,000	5.3296	3.40%
2025-02-20	5.300	5.300	5.310	5.220	5.460	6,895,000	36,766,395	5.3323	5.300	5.300	5.310	5.220	5.460	6,895,000	5.3323	-2.75%
2025-02-19	5.450	5.450	5.470	4.920	5.500	8,488,000	44,307,090	5.2200	5.450	5.450	5.470	4.920	5.500	8,488,000	5.2200	7.28%
2025-02-18	5.080	5.050	5.080	4.520	5.110	10,724,000	52,454,540	4.8913	5.080	5.050	5.080	4.520	5.110	10,724,000	4.8913	10.92%
2025-02-17	4.580	4.580	4.590	4.080	4.590	11,671,000	50,911,510	4.3622	4.580	4.580	4.590	4.080	4.590	11,671,000	4.3622	13.93%
2025-02-14	4.020	4.010	4.030	3.780	4.140	8,868,613	34,946,679	3.9405	4.020	4.010	4.030	3.780	4.140	8,868,613	3.9405	0.50%
2025-02-13	4.000	3.990	4.000	3.930	4.370	9,900,000	40,468,720	4.0877	4.000	3.990	4.000	3.930	4.370	9,900,000	4.0877	-5.88%
2025-02-12	4.250	4.240	4.250	4.150	4.540	9,715,000	42,073,095	4.3307	4.250	4.240	4.250	4.150	4.540	9,715,000	4.3307	-1.16%
2025-02-11	4.300	4.280	4.310	4.140	4.350	3,675,400	15,629,198	4.2524	4.300	4.280	4.310	4.140	4.350	3,675,400	4.2524	3.12%
2025-02-10	4.170	4.150	4.170	3.620	4.270	11,427,000	46,081,120	4.0327	4.170	4.150	4.170	3.620	4.270	11,427,000	4.0327	15.19%
2025-02-07	3.620	3.620	3.630	3.340	4.350	29,134,000	111,033,790	3.8111	3.620	3.620	3.630	3.340	4.350	29,134,000	3.8111	-14.42%
2025-02-06	4.230	4.210	4.230	4.070	4.470	8,313,500	35,661,625	4.2896	4.230	4.210	4.230	4.070	4.470	8,313,500	4.2896	1.68%
2025-02-05	4.160	4.150	4.190	3.770	4.190	6,185,000	24,535,670	3.9670	4.160	4.150	4.190	3.770	4.190	6,185,000	3.9670	6.94%
2025-02-04	3.890	3.880	3.890	3.740	3.930	5,663,000	21,783,270	3.8466	3.890	3.880	3.890	3.740	3.930	5,663,000	3.8466	4.01%
2025-02-03	3.740	3.730	3.740	3.610	3.800	4,030,000	14,938,665	3.7069	3.740	3.730	3.740	3.610	3.800	4,030,000	3.7069	2.19%
2025-01-28	3.660	3.660	3.680	3.440	3.700	3,402,000	12,178,690	3.5799	3.660	3.660	3.680	3.440	3.700	3,402,000	3.5799	3.68%
2025-01-27	3.530	3.500	3.530	3.390	3.630	5,103,000	17,925,090	3.5127	3.530	3.500	3.530	3.390	3.630	5,103,000	3.5127	3.82%
2025-01-24	3.400	3.400	3.410	3.090	3.410	5,134,000	16,927,120	3.2971	3.400	3.400	3.410	3.090	3.410	5,134,000	3.2971	6.92%
2025-01-23	3.180	3.180	3.200	3.070	3.440	8,972,000	29,190,980	3.2536	3.180	3.180	3.200	3.070	3.440	8,972,000	3.2536	-4.79%
2025-01-22	3.340	3.340	3.350	2.970	3.360	6,793,000	21,410,580	3.1519	3.340	3.340	3.350	2.970	3.360	6,793,000	3.1519	12.08%
2025-01-21	2.980	2.970	2.980	2.900	3.060	3,351,000	9,953,970	2.9704	2.980	2.970	2.980	2.900	3.060	3,351,000	2.9704	-1.65%
2025-01-20	3.030	3.010	3.030	2.900	3.070	3,440,400	10,296,508	2.9928	3.030	3.010	3.030	2.900	3.070	3,440,400	2.9928	5.21%
2025-01-17	2.880	2.880	2.900	2.870	3.100	8,318,000	24,701,090	2.9696	2.880	2.880	2.900	2.870	3.100	8,318,000	2.9696	1.41%
2025-01-16	2.840	2.840	2.850	2.590	2.930	7,127,000	19,675,550	2.7607	2.840	2.840	2.850	2.590	2.930	7,127,000	2.7607	10.08%
2025-01-15	2.580	2.580	2.590	2.560	2.670	3,277,000	8,502,790	2.5947	2.580	2.580	2.590	2.560	2.670	3,277,000	2.5947	-2.64%
2025-01-14	2.650	2.650	2.660	2.540	2.730	7,074,440	18,625,230	2.6327	2.650	2.650	2.660	2.540	2.730	7,074,440	2.6327	-0.75%
2025-01-13	2.670	2.660	2.670	2.420	2.850	12,596,000	33,587,000	2.6665	2.670	2.660	2.670	2.420	2.850	12,596,000	2.6665	10.79%
2025-01-10	2.410	2.410	2.420	2.310	2.500	5,684,000	13,651,560	2.4018	2.410	2.410	2.420	2.310	2.500	5,684,000	2.4018	-0.41%
2025-01-09	2.420	2.410	2.420	2.240	2.560	9,303,000	22,462,030	2.4145	2.420	2.410	2.420	2.240	2.560	9,303,000	2.4145	8.04%
2025-01-08	2.240	2.240	2.250	2.140	2.350	8,532,000	19,065,380	2.2346	2.240	2.240	2.250	2.140	2.350	8,532,000	2.2346	-6.67%
2025-01-07	2.400	2.400	2.420	2.350	2.590	6,672,000	16,469,540	2.4685	2.400	2.400	2.420	2.350	2.590	6,672,000	2.4685	-1.23%
2025-01-06	2.430	2.430	2.440	2.000	2.540	12,541,000	29,415,330	2.3455	2.430	2.430	2.440	2.000	2.540	12,541,000	2.3455	16.83%
2025-01-03	2.080	2.080	2.100	1.830	2.180	12,154,000	24,745,030	2.0360	2.080	2.080	2.100	1.830	2.180	12,154,000	2.0360	5.05%
2025-01-02	1.980	1.980	1.990	1.860	2.080	11,743,000	23,369,220	1.9901	1.980	1.980	1.990	1.860	2.080	11,743,000	1.9901	6.45%
2024-12-31	1.860	1.850	1.860	1.770	1.880	3,609,000	6,618,950	1.8340	1.860	1.850	1.860	1.770	1.880	3,609,000	1.8340	2.76%
2024-12-30	1.810	1.800	1.810	1.780	1.890	6,956,000	12,677,940	1.8226	1.810	1.800	1.810	1.780	1.890	6,956,000	1.8226	0.56%
2024-12-27	1.800	1.780	1.800	1.510	1.900	18,893,000	33,074,750	1.7506	1.800	1.780	1.800	1.510	1.900	18,893,000	1.7506	25.87%
2024-12-24	1.430	1.430	1.450	1.410	1.470	2,418,000	3,479,690	1.4391	1.430	1.430	1.450	1.410	1.470	2,418,000	1.4391	0.70%
2024-12-23	1.420	1.420	1.440	1.320	1.480	6,066,000	8,483,070	1.3985	1.420	1.420	1.440	1.320	1.480	6,066,000	1.3985	5.97%
2024-12-20	1.340	1.290	1.340	1.230	1.340	3,577,528	4,649,880	1.2997	1.340	1.290	1.340	1.230	1.340	3,577,528	1.2997	3.88%
2024-12-19	1.290	1.280	1.290	1.220	1.290	1,950,000	2,474,360	1.2689	1.290	1.280	1.290	1.220	1.290	1,950,000	1.2689	5.74%
2024-12-18	1.220	1.220	1.230	1.210	1.240	871,000	1,065,020	1.2228	1.220	1.220	1.230	1.210	1.240	871,000	1.2228	-1.61%
2024-12-17	1.240	1.220	1.240	1.180	1.270	5,142,000	6,293,960	1.2240	1.240	1.220	1.240	1.180	1.270	5,142,000	1.2240	8.77%
2024-12-16	1.140	1.130	1.150	1.120	1.150	880,000	999,900	1.1363	1.140	1.130	1.150	1.120	1.150	880,000	1.1363	-1.72%
2024-12-13	1.160	1.140	1.160	1.150	1.190	1,543,000	1,789,580	1.1598	1.160	1.140	1.160	1.150	1.190	1,543,000	1.1598	-2.52%
2024-12-12	1.190	1.190	1.200	1.180	1.210	1,528,000	1,832,160	1.1991	1.190	1.190	1.200	1.180	1.210	1,528,000	1.1991	-1.65%
2024-12-11	1.210	1.200	1.210	1.190	1.220	982,000	1,183,350	1.2050	1.210	1.200	1.210	1.190	1.220	982,000	1.2050	0.00%
2024-12-10	1.210	1.200	1.210	1.190	1.240	1,582,000	1,908,710	1.2065	1.210	1.200	1.210	1.190	1.240	1,582,000	1.2065	0.83%
2024-12-09	1.200	1.200	1.220	1.180	1.210	1,621,000	1,930,860	1.1912	1.200	1.200	1.220	1.180	1.210	1,621,000	1.1912	0.84%
2024-12-06	1.190	1.190	1.200	1.180	1.230	2,156,000	2,580,500	1.1969	1.190	1.190	1.200	1.180	1.230	2,156,000	1.1969	-2.46%
2024-12-05	1.220	1.210	1.220	1.190	1.220	1,312,000	1,577,320	1.2022	1.220	1.210	1.220	1.190	1.220	1,312,000	1.2022	2.52%
2024-12-04	1.190	1.180	1.190	1.170	1.190	427,000	503,710	1.1796	1.190	1.180	1.190	1.170	1.190	427,000	1.1796	0.00%
2024-12-03	1.190	1.190	1.210	1.170	1.200	1,343,000	1,586,920	1.1816	1.190	1.190	1.210	1.170	1.200	1,343,000	1.1816	0.85%
2024-12-02	1.180	1.180	1.190	1.160	1.210	1,702,000	2,000,560	1.1754	1.180	1.180	1.190	1.160	1.210	1,702,000	1.1754	0.85%
2024-11-29	1.170	1.170	1.180	1.160	1.190	2,153,000	2,521,260	1.1710	1.170	1.170	1.180	1.160	1.190	2,153,000	1.1710	0.00%
2024-11-28	1.170	1.170	1.190	1.160	1.220	2,295,000	2,715,870	1.1834	1.170	1.170	1.190	1.160	1.220	2,295,000	1.1834	-4.10%
2024-11-27	1.220	1.200	1.220	1.180	1.220	1,104,000	1,319,100	1.1948	1.220	1.200	1.220	1.180	1.220	1,104,000	1.1948	3.39%
2024-11-26	1.180	1.180	1.200	1.180	1.200	1,019,000	1,211,090	1.1885	1.180	1.180	1.200	1.180	1.200	1,019,000	1.1885	-1.67%
2024-11-25	1.200	1.190	1.200	1.180	1.230	621,000	745,900	1.2011	1.200	1.190	1.200	1.180	1.230	621,000	1.2011	-1.64%
2024-11-22	1.220	1.190	1.220	1.190	1.260	2,151,000	2,630,430	1.2229	1.220	1.190	1.220	1.190	1.260	2,151,000	1.2229	-4.69%
2024-11-21	1.280	1.250	1.280	1.230	1.310	3,407,000	4,330,720	1.2711	1.280	1.250	1.280	1.230	1.310	3,407,000	1.2711	0.00%
2024-11-20	1.280	1.270	1.280	1.170	1.310	4,114,264	5,175,176	1.2579	1.280	1.270	1.280	1.170	1.310	4,114,264	1.2579	6.67%
2024-11-19	1.200	1.180	1.200	1.180	1.210	595,000	709,230	1.1920	1.200	1.180	1.200	1.180	1.210	595,000	1.1920	2.56%
2024-11-18	1.170	1.170	1.180	1.170	1.190	1,559,000	1,836,690	1.1781	1.170	1.170	1.180	1.170	1.190	1,559,000	1.1781	-1.68%
2024-11-15	1.190	1.180	1.200	1.170	1.200	586,000	694,290	1.1848	1.190	1.180	1.200	1.170	1.200	586,000	1.1848	0.85%
2024-11-14	1.180	1.180	1.200	1.170	1.200	1,355,000	1,606,050	1.1853	1.180	1.180	1.200	1.170	1.200	1,355,000	1.1853	-0.84%
2024-11-13	1.190	1.190	1.200	1.170	1.200	1,218,000	1,442,780	1.1845	1.190	1.190	1.200	1.170	1.200	1,218,000	1.1845	-0.83%
2024-11-12	1.200	1.200	1.210	1.180	1.240	1,613,880	1,934,130	1.1984	1.200	1.200	1.210	1.180	1.240	1,613,880	1.1984	0.84%
2024-11-11	1.190	1.190	1.210	1.160	1.210	2,016,000	2,393,340	1.1872	1.190	1.190	1.210	1.160	1.210	2,016,000	1.1872	0.00%
2024-11-08	1.190	1.190	1.200	1.150	1.220	3,052,000	3,598,180	1.1790	1.190	1.190	1.200	1.150	1.220	3,052,000	1.1790	0.85%
2024-11-07	1.180	1.180	1.200	1.140	1.190	1,594,000	1,852,560	1.1622	1.180	1.180	1.200	1.140	1.190	1,594,000	1.1622	1.72%
2024-11-06	1.160	1.150	1.160	1.140	1.190	2,808,000	3,262,560	1.1619	1.160	1.150	1.160	1.140	1.190	2,808,000	1.1619	-3.33%
2024-11-05	1.200	1.190	1.200	1.160	1.220	1,896,000	2,247,740	1.1855	1.200	1.190	1.200	1.160	1.220	1,896,000	1.1855	0.00%
2024-11-04	1.200	1.190	1.200	1.180	1.230	795,000	960,200	1.2078	1.200	1.190	1.200	1.180	1.230	795,000	1.2078	0.00%
2024-11-01	1.200	1.180	1.210	1.170	1.210	1,388,000	1,647,270	1.1868	1.200	1.180	1.210	1.170	1.210	1,388,000	1.1868	-0.83%
2024-10-31	1.210	1.190	1.210	1.180	1.230	1,167,000	1,404,930	1.2039	1.210	1.190	1.210	1.180	1.230	1,167,000	1.2039	-1.63%
2024-10-30	1.230	1.210	1.230	1.180	1.240	1,796,000	2,178,130	1.2128	1.230	1.210	1.230	1.180	1.240	1,796,000	1.2128	0.00%
2024-10-29	1.230	1.230	1.240	1.220	1.280	1,191,000	1,490,830	1.2517	1.230	1.230	1.240	1.220	1.280	1,191,000	1.2517	-4.65%
2024-10-28	1.290	1.290	1.320	1.260	1.310	1,923,000	2,489,280	1.2945	1.290	1.290	1.320	1.260	1.310	1,923,000	1.2945	0.00%
2024-10-25	1.290	1.280	1.290	1.180	1.300	2,325,000	2,959,960	1.2731	1.290	1.280	1.290	1.180	1.300	2,325,000	1.2731	7.50%
2024-10-24	1.200	1.190	1.220	1.160	1.230	1,843,000	2,206,380	1.1972	1.200	1.190	1.220	1.160	1.230	1,843,000	1.1972	-2.44%
2024-10-23	1.230	1.230	1.240	1.220	1.280	879,000	1,088,970	1.2389	1.230	1.230	1.240	1.220	1.280	879,000	1.2389	-0.81%
2024-10-22	1.240	1.240	1.250	1.220	1.270	1,264,000	1,575,360	1.2463	1.240	1.240	1.250	1.220	1.270	1,264,000	1.2463	-2.36%
2024-10-21	1.270	1.240	1.270	1.230	1.270	1,638,000	2,044,160	1.2480	1.270	1.240	1.270	1.230	1.270	1,638,000	1.2480	0.79%
2024-10-18	1.260	1.260	1.280	1.240	1.290	715,000	907,530	1.2693	1.260	1.260	1.280	1.240	1.290	715,000	1.2693	4.13%
2024-10-17	1.210	1.210	1.250	1.210	1.310	1,074,000	1,367,380	1.2732	1.210	1.210	1.250	1.210	1.310	1,074,000	1.2732	-1.63%
2024-10-16	1.230	1.230	1.270	1.220	1.260	896,000	1,106,000	1.2344	1.230	1.230	1.270	1.220	1.260	896,000	1.2344	0.00%
2024-10-15	1.230	1.230	1.270	1.230	1.330	1,419,000	1,813,240	1.2778	1.230	1.230	1.270	1.230	1.330	1,419,000	1.2778	-7.52%
2024-10-14	1.330	1.330	1.350	1.310	1.340	1,679,000	2,209,050	1.3157	1.330	1.330	1.350	1.310	1.340	1,679,000	1.3157	0.00%
2024-10-10	1.330	1.320	1.350	1.310	1.380	1,670,000	2,242,890	1.3430	1.330	1.320	1.350	1.310	1.380	1,670,000	1.3430	0.00%
2024-10-09	1.330	1.320	1.360	1.300	1.430	3,875,000	5,197,270	1.3412	1.330	1.320	1.360	1.300	1.430	3,875,000	1.3412	-3.62%
2024-10-08	1.380	1.380	1.420	1.310	1.680	4,662,000	6,851,630	1.4697	1.380	1.380	1.420	1.310	1.680	4,662,000	1.4697	-15.85%
2024-10-07	1.640	1.640	1.650	1.500	1.650	7,427,000	11,705,690	1.5761	1.640	1.640	1.650	1.500	1.650	7,427,000	1.5761	9.33%
2024-10-04	1.500	1.490	1.500	1.380	1.500	3,322,000	4,817,510	1.4502	1.500	1.490	1.500	1.380	1.500	3,322,000	1.4502	7.14%
2024-10-03	1.400	1.380	1.400	1.350	1.550	3,262,000	4,561,310	1.3983	1.400	1.380	1.400	1.350	1.550	3,262,000	1.3983	-5.41%
2024-10-02	1.480	1.480	1.490	1.350	1.550	5,053,569	7,479,077	1.4800	1.480	1.480	1.490	1.350	1.550	5,053,569	1.4800	2.78%
2024-09-30	1.440	1.440	1.450	1.320	1.450	3,319,000	4,672,790	1.4079	1.440	1.440	1.450	1.320	1.450	3,319,000	1.4079	9.09%
2024-09-27	1.320	1.310	1.320	1.230	1.370	4,096,000	5,324,390	1.2999	1.320	1.310	1.320	1.230	1.370	4,096,000	1.2999	8.20%
2024-09-26	1.220	1.190	1.230	1.140	1.220	1,364,000	1,622,730	1.1897	1.220	1.190	1.230	1.140	1.220	1,364,000	1.1897	6.09%
2024-09-25	1.150	1.150	1.190	1.150	1.260	2,544,000	3,060,400	1.2030	1.150	1.150	1.190	1.150	1.260	2,544,000	1.2030	-4.17%
2024-09-24	1.200	1.200	1.230	1.150	1.260	1,831,000	2,203,980	1.2037	1.200	1.200	1.230	1.150	1.260	1,831,000	1.2037	-1.64%
2024-09-23	1.220	1.170	1.220	1.190	1.250	718,000	875,620	1.2195	1.220	1.170	1.220	1.190	1.250	718,000	1.2195	-1.61%
2024-09-20	1.240	1.230	1.240	1.200	1.270	706,000	873,480	1.2372	1.240	1.230	1.240	1.200	1.270	706,000	1.2372	0.81%
2024-09-19	1.230	1.220	1.230	1.190	1.260	1,223,000	1,517,700	1.2410	1.230	1.220	1.230	1.190	1.260	1,223,000	1.2410	-2.38%
2024-09-17	1.260	1.220	1.260	1.160	1.300	2,161,000	2,688,220	1.2440	1.260	1.220	1.260	1.160	1.300	2,161,000	1.2440	5.88%
2024-09-16	1.190	1.160	1.190	1.070	1.190	1,669,000	1,875,080	1.1235	1.190	1.160	1.190	1.070	1.190	1,669,000	1.1235	5.31%
2024-09-13	1.130	1.110	1.130	1.110	1.160	562,000	636,570	1.1327	1.130	1.110	1.130	1.110	1.160	562,000	1.1327	-0.88%
2024-09-12	1.140	1.130	1.140	1.100	1.150	506,000	572,850	1.1321	1.140	1.130	1.140	1.100	1.150	506,000	1.1321	3.64%
2024-09-11	1.100	1.080	1.100	1.060	1.130	745,000	808,850	1.0857	1.100	1.080	1.100	1.060	1.130	745,000	1.0857	1.85%
2024-09-10	1.080	1.080	1.100	1.080	1.130	904,000	999,860	1.1060	1.080	1.080	1.100	1.080	1.130	904,000	1.1060	-4.42%
2024-09-09	1.130	1.110	1.130	1.090	1.140	2,233,000	2,480,040	1.1106	1.130	1.110	1.130	1.090	1.140	2,233,000	1.1106	0.00%
2024-09-05	1.130	1.110	1.130	1.110	1.130	324,000	362,990	1.1203	1.130	1.110	1.130	1.110	1.130	324,000	1.1203	0.89%
2024-09-04	1.120	1.120	1.140	1.120	1.140	135,000	152,540	1.1299	1.120	1.120	1.140	1.120	1.140	135,000	1.1299	-3.45%
2024-09-03	1.160	1.130	1.160	1.130	1.190	200,000	229,680	1.1484	1.160	1.130	1.160	1.130	1.190	200,000	1.1484	1.75%
2024-09-02	1.140	1.130	1.140	1.130	1.170	469,000	536,880	1.1447	1.140	1.130	1.140	1.130	1.170	469,000	1.1447	-4.20%
2024-08-30	1.190	1.160	1.190	1.150	1.200	1,198,000	1,410,210	1.1771	1.190	1.160	1.190	1.150	1.200	1,198,000	1.1771	4.39%
2024-08-29	1.140	1.140	1.170	1.100	1.200	2,245,000	2,582,880	1.1505	1.140	1.140	1.170	1.100	1.200	2,245,000	1.1505	0.88%
2024-08-28	1.130	1.120	1.130	1.110	1.150	1,403,000	1,578,650	1.1252	1.130	1.120	1.130	1.110	1.150	1,403,000	1.1252	-3.42%
2024-08-27	1.170	1.140	1.170	1.120	1.190	586,000	676,220	1.1540	1.170	1.140	1.170	1.120	1.190	586,000	1.1540	0.86%
2024-08-26	1.160	1.130	1.160	1.100	1.160	749,000	845,050	1.1282	1.160	1.130	1.160	1.100	1.160	749,000	1.1282	4.50%
2024-08-23	1.110	1.110	1.120	1.110	1.150	1,105,000	1,244,710	1.1264	1.110	1.110	1.120	1.110	1.150	1,105,000	1.1264	-5.93%
2024-08-22	1.180	1.180	1.190	1.140	1.210	656,000	763,520	1.1639	1.180	1.180	1.190	1.140	1.210	656,000	1.1639	-2.48%
2024-08-21	1.210	1.190	1.210	1.190	1.250	1,053,000	1,268,420	1.2046	1.210	1.190	1.210	1.190	1.250	1,053,000	1.2046	-0.82%
2024-08-20	1.220	1.220	1.250	1.220	1.260	166,000	205,000	1.2349	1.220	1.220	1.250	1.220	1.260	166,000	1.2349	-0.81%
2024-08-19	1.230	1.230	1.250	1.230	1.260	316,000	395,360	1.2511	1.230	1.230	1.250	1.230	1.260	316,000	1.2511	-2.38%
2024-08-16	1.260	1.240	1.260	1.250	1.270	245,000	306,910	1.2527	1.260	1.240	1.260	1.250	1.270	245,000	1.2527	1.61%
2024-08-15	1.240	1.240	1.250	1.240	1.270	372,000	466,960	1.2553	1.240	1.240	1.250	1.240	1.270	372,000	1.2553	-1.59%
2024-08-14	1.260	1.230	1.260	1.230	1.280	220,000	274,220	1.2465	1.260	1.230	1.260	1.230	1.280	220,000	1.2465	0.80%
2024-08-13	1.250	1.240	1.250	1.240	1.250	292,000	364,570	1.2485	1.250	1.240	1.250	1.240	1.250	292,000	1.2485	0.00%
2024-08-12	1.250	1.250	1.260	1.250	1.270	466,000	585,350	1.2561	1.250	1.250	1.260	1.250	1.270	466,000	1.2561	0.00%
2024-08-09	1.250	1.250	1.290	1.250	1.320	2,308,000	2,934,240	1.2713	1.250	1.250	1.290	1.250	1.320	2,308,000	1.2713	-5.30%
2024-08-08	1.320	1.320	1.330	1.310	1.350	104,000	138,250	1.3293	1.320	1.320	1.330	1.310	1.350	104,000	1.3293	-0.75%
2024-08-07	1.330	1.330	1.350	1.310	1.360	587,000	782,730	1.3334	1.330	1.330	1.350	1.310	1.360	587,000	1.3334	-1.48%
2024-08-06	1.350	1.320	1.350	1.290	1.350	430,000	567,410	1.3196	1.350	1.320	1.350	1.290	1.350	430,000	1.3196	3.85%
2024-08-05	1.300	1.300	1.320	1.300	1.380	552,000	735,050	1.3316	1.300	1.300	1.320	1.300	1.380	552,000	1.3316	-5.11%
2024-08-02	1.370	1.350	1.370	1.320	1.380	251,000	338,710	1.3494	1.370	1.350	1.370	1.320	1.380	251,000	1.3494	0.74%
2024-08-01	1.360	1.330	1.360	1.330	1.360	366,000	493,650	1.3488	1.360	1.330	1.360	1.330	1.360	366,000	1.3488	-1.45%
2024-07-31	1.380	1.360	1.380	1.320	1.400	379,000	519,180	1.3699	1.380	1.360	1.380	1.320	1.400	379,000	1.3699	4.55%
2024-07-30	1.320	1.310	1.320	1.290	1.360	584,000	775,590	1.3281	1.320	1.310	1.320	1.290	1.360	584,000	1.3281	0.00%
2024-07-29	1.320	1.290	1.320	1.300	1.330	459,000	603,320	1.3144	1.320	1.290	1.320	1.300	1.330	459,000	1.3144	2.33%
2024-07-26	1.290	1.290	1.300	1.280	1.320	646,000	841,690	1.3029	1.290	1.290	1.300	1.280	1.320	646,000	1.3029	2.38%
2024-07-25	1.260	1.260	1.280	1.260	1.310	1,112,000	1,432,620	1.2883	1.260	1.260	1.280	1.260	1.310	1,112,000	1.2883	-2.33%
2024-07-24	1.290	1.270	1.290	1.270	1.310	1,422,000	1,824,030	1.2827	1.290	1.270	1.290	1.270	1.310	1,422,000	1.2827	-1.53%
2024-07-23	1.310	1.310	1.320	1.280	1.330	1,518,000	1,988,960	1.3103	1.310	1.310	1.320	1.280	1.330	1,518,000	1.3103	-0.76%
2024-07-22	1.320	1.320	1.330	1.310	1.390	884,000	1,178,450	1.3331	1.320	1.320	1.330	1.310	1.390	884,000	1.3331	-2.94%
2024-07-19	1.360	1.360	1.380	1.360	1.460	1,686,000	2,360,640	1.4001	1.360	1.360	1.380	1.360	1.460	1,686,000	1.4001	-6.21%
2024-07-18	1.450	1.440	1.470	1.410	1.470	765,000	1,106,470	1.4464	1.450	1.440	1.470	1.410	1.470	765,000	1.4464	-1.36%
2024-07-17	1.470	1.450	1.470	1.400	1.480	1,489,000	2,162,340	1.4522	1.470	1.450	1.470	1.400	1.480	1,489,000	1.4522	5.00%
2024-07-16	1.400	1.380	1.410	1.380	1.420	1,051,000	1,474,320	1.4028	1.400	1.380	1.410	1.380	1.420	1,051,000	1.4028	-1.41%
2024-07-15	1.420	1.400	1.420	1.350	1.420	948,000	1,321,200	1.3937	1.420	1.400	1.420	1.350	1.420	948,000	1.3937	4.41%
2024-07-12	1.360	1.320	1.360	1.280	1.360	743,000	981,770	1.3214	1.360	1.320	1.360	1.280	1.360	743,000	1.3214	2.26%
2024-07-11	1.330	1.290	1.340	1.290	1.330	639,264	836,153	1.3080	1.330	1.290	1.340	1.290	1.330	639,264	1.3080	1.53%
2024-07-10	1.310	1.280	1.310	1.280	1.330	511,000	664,940	1.3013	1.310	1.280	1.310	1.280	1.330	511,000	1.3013	-0.76%
2024-07-09	1.320	1.300	1.330	1.270	1.320	490,000	631,820	1.2894	1.320	1.300	1.330	1.270	1.320	490,000	1.2894	1.54%
2024-07-08	1.300	1.300	1.310	1.290	1.340	903,000	1,175,320	1.3016	1.300	1.300	1.310	1.290	1.340	903,000	1.3016	-1.52%
2024-07-05	1.320	1.320	1.340	1.300	1.350	241,000	318,960	1.3235	1.320	1.320	1.340	1.300	1.350	241,000	1.3235	0.76%
2024-07-04	1.310	1.310	1.330	1.310	1.370	366,000	488,070	1.3335	1.310	1.310	1.330	1.310	1.370	366,000	1.3335	-4.38%
2024-07-03	1.370	1.370	1.380	1.360	1.410	540,000	750,440	1.3897	1.370	1.370	1.380	1.360	1.410	540,000	1.3897	-1.44%
2024-07-02	1.390	1.380	1.410	1.370	1.410	335,000	467,690	1.3961	1.390	1.380	1.410	1.370	1.410	335,000	1.3961	0.72%
2024-06-28	1.380	1.380	1.390	1.330	1.390	983,000	1,343,520	1.3668	1.380	1.380	1.390	1.330	1.390	983,000	1.3668	1.47%
2024-06-27	1.360	1.360	1.380	1.350	1.420	918,000	1,269,830	1.3833	1.360	1.360	1.380	1.350	1.420	918,000	1.3833	-0.73%
2024-06-26	1.370	1.370	1.390	1.340	1.380	519,000	707,760	1.3637	1.370	1.370	1.390	1.340	1.380	519,000	1.3637	1.48%
2024-06-25	1.350	1.340	1.360	1.300	1.400	554,000	747,230	1.3488	1.350	1.340	1.360	1.300	1.400	554,000	1.3488	3.85%
2024-06-24	1.300	1.300	1.310	1.250	1.330	1,554,000	2,013,220	1.2955	1.300	1.300	1.310	1.250	1.330	1,554,000	1.2955	3.17%
2024-06-21	1.260	1.260	1.290	1.260	1.310	367,000	471,340	1.2843	1.260	1.260	1.290	1.260	1.310	367,000	1.2843	-3.82%
2024-06-20	1.310	1.290	1.320	1.290	1.340	857,000	1,128,300	1.3166	1.310	1.290	1.320	1.290	1.340	857,000	1.3166	0.00%
2024-06-19	1.310	1.290	1.310	1.280	1.320	784,000	1,021,740	1.3032	1.310	1.290	1.310	1.280	1.320	784,000	1.3032	0.77%
2024-06-18	1.300	1.300	1.310	1.240	1.310	2,281,000	2,903,130	1.2727	1.300	1.300	1.310	1.240	1.310	2,281,000	1.2727	-2.26%
2024-06-17	1.330	1.320	1.330	1.300	1.350	1,111,000	1,470,460	1.3235	1.330	1.320	1.330	1.300	1.350	1,111,000	1.3235	0.76%
2024-06-14	1.320	1.280	1.320	1.260	1.320	557,000	717,380	1.2879	1.320	1.280	1.320	1.260	1.320	557,000	1.2879	1.54%
2024-06-13	1.300	1.290	1.300	1.280	1.340	692,000	901,990	1.3035	1.300	1.290	1.300	1.280	1.340	692,000	1.3035	0.00%
2024-06-12	1.300	1.290	1.300	1.300	1.340	1,235,000	1,621,350	1.3128	1.300	1.290	1.300	1.300	1.340	1,235,000	1.3128	-3.70%
2024-06-11	1.350	1.330	1.350	1.300	1.380	1,313,000	1,750,010	1.3328	1.350	1.330	1.350	1.300	1.380	1,313,000	1.3328	-2.17%
2024-06-07	1.380	1.360	1.380	1.370	1.410	534,000	739,370	1.3846	1.380	1.360	1.380	1.370	1.410	534,000	1.3846	0.73%
2024-06-06	1.370	1.370	1.380	1.350	1.400	2,091,000	2,849,360	1.3627	1.370	1.370	1.380	1.350	1.400	2,091,000	1.3627	-0.72%
2024-06-05	1.380	1.370	1.390	1.370	1.410	1,118,000	1,547,090	1.3838	1.380	1.370	1.390	1.370	1.410	1,118,000	1.3838	-2.13%
2024-06-04	1.410	1.410	1.420	1.360	1.440	1,062,000	1,476,880	1.3907	1.410	1.410	1.420	1.360	1.440	1,062,000	1.3907	0.00%
2024-06-03	1.410	1.410	1.450	1.400	1.480	2,402,000	3,407,210	1.4185	1.410	1.410	1.450	1.400	1.480	2,402,000	1.4185	-3.42%
2024-05-31	1.460	1.460	1.470	1.460	1.540	2,129,000	3,166,490	1.4873	1.460	1.460	1.470	1.460	1.540	2,129,000	1.4873	0.00%
2024-05-30	1.460	1.440	1.460	1.440	1.480	346,000	502,470	1.4522	1.460	1.440	1.460	1.440	1.480	346,000	1.4522	1.39%
2024-05-29	1.440	1.440	1.450	1.410	1.500	2,154,264	3,094,402	1.4364	1.440	1.440	1.450	1.410	1.500	2,154,264	1.4364	-2.70%
2024-05-28	1.480	1.480	1.500	1.480	1.510	1,486,000	2,218,740	1.4931	1.480	1.480	1.500	1.480	1.510	1,486,000	1.4931	-0.67%
2024-05-27	1.490	1.490	1.520	1.430	1.530	2,519,000	3,730,420	1.4809	1.490	1.490	1.520	1.430	1.530	2,519,000	1.4809	-0.67%
2024-05-24	1.500	1.490	1.500	1.480	1.540	4,182,000	6,265,280	1.4982	1.500	1.490	1.500	1.480	1.540	4,182,000	1.4982	-3.23%
2024-05-23	1.550	1.530	1.550	1.460	1.670	14,600,000	22,831,540	1.5638	1.550	1.530	1.550	1.460	1.670	14,600,000	1.5638	10.71%
2024-05-22	1.400	1.400	1.410	1.370	1.430	948,000	1,325,490	1.3982	1.400	1.400	1.410	1.370	1.430	948,000	1.3982	-0.71%
2024-05-21	1.410	1.410	1.420	1.390	1.470	2,346,000	3,334,930	1.4215	1.410	1.410	1.420	1.390	1.470	2,346,000	1.4215	-4.08%
2024-05-20	1.470	1.470	1.490	1.410	1.510	2,496,000	3,660,240	1.4664	1.470	1.470	1.490	1.410	1.510	2,496,000	1.4664	6.52%
2024-05-17	1.380	1.380	1.400	1.380	1.470	2,068,000	2,923,470	1.4137	1.380	1.380	1.400	1.380	1.470	2,068,000	1.4137	-1.43%
2024-05-16	1.400	1.390	1.400	1.390	1.440	1,904,000	2,675,750	1.4053	1.400	1.390	1.400	1.390	1.440	1,904,000	1.4053	-2.78%
2024-05-14	1.440	1.420	1.440	1.410	1.470	782,000	1,129,490	1.4444	1.440	1.420	1.440	1.410	1.470	782,000	1.4444	1.41%
2024-05-13	1.420	1.420	1.440	1.400	1.500	3,076,000	4,420,590	1.4371	1.420	1.420	1.440	1.400	1.500	3,076,000	1.4371	-3.40%
2024-05-10	1.470	1.470	1.480	1.460	1.580	2,693,000	4,046,350	1.5025	1.470	1.470	1.480	1.460	1.580	2,693,000	1.5025	-4.55%
2024-05-09	1.540	1.540	1.590	1.460	1.600	3,677,000	5,650,900	1.5368	1.540	1.540	1.590	1.460	1.600	3,677,000	1.5368	7.69%
2024-05-08	1.430	1.430	1.450	1.400	1.480	1,922,000	2,748,030	1.4298	1.430	1.430	1.450	1.400	1.480	1,922,000	1.4298	0.70%
2024-05-07	1.420	1.410	1.420	1.410	1.520	1,532,000	2,249,440	1.4683	1.420	1.410	1.420	1.410	1.520	1,532,000	1.4683	-2.07%
2024-05-06	1.450	1.430	1.450	1.370	1.480	3,104,000	4,435,060	1.4288	1.450	1.430	1.450	1.370	1.480	3,104,000	1.4288	6.62%
2024-05-03	1.360	1.360	1.390	1.320	1.410	3,665,528	5,039,972	1.3750	1.360	1.360	1.390	1.320	1.410	3,665,528	1.3750	5.43%
2024-05-02	1.290	1.290	1.310	1.190	1.330	2,686,000	3,418,920	1.2729	1.290	1.290	1.310	1.190	1.330	2,686,000	1.2729	9.32%
2024-04-30	1.180	1.180	1.200	1.170	1.280	603,000	722,170	1.1976	1.180	1.180	1.200	1.170	1.280	603,000	1.1976	-4.84%
2024-04-29	1.240	1.240	1.260	1.220	1.350	1,961,000	2,531,120	1.2907	1.240	1.240	1.260	1.220	1.350	1,961,000	1.2907	-0.80%
2024-04-26	1.250	1.250	1.300	1.200	1.300	1,592,000	2,001,830	1.2574	1.250	1.250	1.300	1.200	1.300	1,592,000	1.2574	5.04%
2024-04-25	1.190	1.190	1.250	1.110	1.270	1,961,000	2,344,910	1.1958	1.190	1.190	1.250	1.110	1.270	1,961,000	1.1958	6.25%
2024-04-24	1.120	1.120	1.150	1.110	1.180	1,303,000	1,489,700	1.1433	1.120	1.120	1.150	1.110	1.180	1,303,000	1.1433	-2.61%
2024-04-23	1.150	1.130	1.150	1.050	1.160	2,107,280	2,352,868	1.1165	1.150	1.130	1.150	1.050	1.160	2,107,280	1.1165	6.48%
2024-04-22	1.080	1.080	1.090	1.040	1.110	1,454,000	1,581,600	1.0878	1.080	1.080	1.090	1.040	1.110	1,454,000	1.0878	3.85%
2024-04-19	1.040	1.040	1.050	1.010	1.080	2,919,000	3,021,950	1.0353	1.040	1.040	1.050	1.010	1.080	2,919,000	1.0353	-2.80%
2024-04-18	1.070	1.070	1.080	1.060	1.130	999,000	1,082,230	1.0833	1.070	1.070	1.080	1.060	1.130	999,000	1.0833	-1.83%
2024-04-17	1.090	1.090	1.120	1.090	1.140	1,212,000	1,355,240	1.1182	1.090	1.090	1.120	1.090	1.140	1,212,000	1.1182	2.83%
2024-04-16	1.060	1.060	1.110	1.060	1.220	2,768,000	3,051,980	1.1026	1.060	1.060	1.110	1.060	1.220	2,768,000	1.1026	-8.62%
2024-04-15	1.160	1.160	1.190	1.140	1.200	1,197,000	1,391,230	1.1623	1.160	1.160	1.190	1.140	1.200	1,197,000	1.1623	2.65%
2024-04-12	1.130	1.130	1.150	1.120	1.220	2,363,000	2,770,870	1.1726	1.130	1.130	1.150	1.120	1.220	2,363,000	1.1726	-8.13%
2024-04-11	1.230	1.230	1.240	1.210	1.260	403,000	497,460	1.2344	1.230	1.230	1.240	1.210	1.260	403,000	1.2344	-0.81%
2024-04-10	1.240	1.240	1.250	1.210	1.270	564,000	699,460	1.2402	1.240	1.240	1.250	1.210	1.270	564,000	1.2402	-1.59%
2024-04-09	1.260	1.240	1.260	1.200	1.270	1,218,000	1,497,270	1.2293	1.260	1.240	1.260	1.200	1.270	1,218,000	1.2293	4.13%
2024-04-08	1.210	1.210	1.230	1.200	1.250	2,376,000	2,916,740	1.2276	1.210	1.210	1.230	1.200	1.250	2,376,000	1.2276	-3.20%
2024-04-05	1.250	1.250	1.280	1.250	1.310	1,275,000	1,621,080	1.2714	1.250	1.250	1.280	1.250	1.310	1,275,000	1.2714	-5.30%
2024-04-03	1.320	1.320	1.330	1.320	1.400	592,000	800,080	1.3515	1.320	1.320	1.330	1.320	1.400	592,000	1.3515	-2.94%
2024-04-02	1.360	1.350	1.370	1.300	1.470	2,532,000	3,435,770	1.3569	1.360	1.350	1.370	1.300	1.470	2,532,000	1.3569	-1.45%
2024-03-28	1.380	1.380	1.390	1.350	1.410	1,063,000	1,463,250	1.3765	1.380	1.380	1.390	1.350	1.410	1,063,000	1.3765	2.22%
2024-03-27	1.350	1.340	1.350	1.330	1.410	892,000	1,228,630	1.3774	1.350	1.340	1.350	1.330	1.410	892,000	1.3774	0.75%
2024-03-26	1.340	1.340	1.360	1.320	1.390	823,000	1,111,370	1.3504	1.340	1.340	1.360	1.320	1.390	823,000	1.3504	-2.90%
2024-03-25	1.380	1.380	1.390	1.380	1.420	372,000	520,600	1.3995	1.380	1.380	1.390	1.380	1.420	372,000	1.3995	-2.82%
2024-03-22	1.420	1.390	1.420	1.360	1.420	926,000	1,280,200	1.3825	1.420	1.390	1.420	1.360	1.420	926,000	1.3825	1.43%
2024-03-21	1.400	1.390	1.400	1.400	1.450	1,205,000	1,704,490	1.4145	1.400	1.390	1.400	1.400	1.450	1,205,000	1.4145	-0.71%
2024-03-20	1.410	1.410	1.420	1.400	1.480	637,000	900,380	1.4135	1.410	1.410	1.420	1.400	1.480	637,000	1.4135	0.00%
2024-03-19	1.410	1.410	1.420	1.400	1.480	2,365,000	3,400,290	1.4378	1.410	1.410	1.420	1.400	1.480	2,365,000	1.4378	-5.37%
2024-03-18	1.490	1.490	1.500	1.460	1.530	686,000	1,031,180	1.5032	1.490	1.490	1.500	1.460	1.530	686,000	1.5032	0.00%
2024-03-15	1.490	1.490	1.510	1.490	1.570	518,000	783,020	1.5116	1.490	1.490	1.510	1.490	1.570	518,000	1.5116	-3.87%
2024-03-14	1.550	1.500	1.550	1.490	1.660	1,996,000	3,149,850	1.5781	1.550	1.500	1.550	1.490	1.660	1,996,000	1.5781	-1.90%
2024-03-13	1.580	1.570	1.580	1.510	1.590	1,009,000	1,550,390	1.5366	1.580	1.570	1.580	1.510	1.590	1,009,000	1.5366	3.27%
2024-03-12	1.530	1.530	1.550	1.520	1.580	1,790,000	2,768,680	1.5467	1.530	1.530	1.550	1.520	1.580	1,790,000	1.5467	0.66%
2024-03-11	1.520	1.520	1.540	1.500	1.550	630,000	963,470	1.5293	1.520	1.520	1.540	1.500	1.550	630,000	1.5293	0.00%
2024-03-08	1.520	1.510	1.520	1.490	1.530	861,264	1,294,276	1.5028	1.520	1.510	1.520	1.490	1.530	861,264	1.5028	4.11%
2024-03-07	1.460	1.460	1.490	1.450	1.540	1,765,000	2,612,440	1.4801	1.460	1.460	1.490	1.450	1.540	1,765,000	1.4801	-5.81%
2024-03-06	1.550	1.540	1.570	1.500	1.580	774,000	1,194,290	1.5430	1.550	1.540	1.570	1.500	1.580	774,000	1.5430	2.65%
2024-03-05	1.510	1.510	1.540	1.480	1.570	1,357,000	2,061,350	1.5190	1.510	1.510	1.540	1.480	1.570	1,357,000	1.5190	-3.82%
2024-03-04	1.570	1.570	1.590	1.530	1.630	1,387,000	2,189,440	1.5785	1.570	1.570	1.590	1.530	1.630	1,387,000	1.5785	0.64%
2024-03-01	1.560	1.560	1.580	1.550	1.600	534,000	840,270	1.5735	1.560	1.560	1.580	1.550	1.600	534,000	1.5735	-0.64%
2024-02-29	1.570	1.570	1.590	1.540	1.610	2,064,000	3,219,860	1.5600	1.570	1.570	1.590	1.540	1.610	2,064,000	1.5600	0.00%
2024-02-28	1.570	1.560	1.570	1.520	1.660	1,130,000	1,811,760	1.6033	1.570	1.560	1.570	1.520	1.660	1,130,000	1.6033	-2.48%
2024-02-27	1.610	1.600	1.610	1.590	1.660	1,622,000	2,632,690	1.6231	1.610	1.600	1.610	1.590	1.660	1,622,000	1.6231	0.00%
2024-02-26	1.610	1.610	1.620	1.590	1.680	1,576,000	2,548,210	1.6169	1.610	1.610	1.620	1.590	1.680	1,576,000	1.6169	-4.17%
2024-02-23	1.680	1.650	1.680	1.620	1.680	1,430,000	2,358,170	1.6491	1.680	1.650	1.680	1.620	1.680	1,430,000	1.6491	1.20%
2024-02-22	1.660	1.660	1.680	1.650	1.680	586,000	973,670	1.6616	1.660	1.660	1.680	1.650	1.680	586,000	1.6616	0.00%
2024-02-21	1.660	1.660	1.700	1.660	1.720	1,469,000	2,483,350	1.6905	1.660	1.660	1.700	1.660	1.720	1,469,000	1.6905	-1.19%
2024-02-20	1.680	1.680	1.690	1.650	1.720	1,042,000	1,752,240	1.6816	1.680	1.680	1.690	1.650	1.720	1,042,000	1.6816	1.82%
2024-02-19	1.650	1.650	1.660	1.600	1.680	1,369,000	2,239,710	1.6360	1.650	1.650	1.660	1.600	1.680	1,369,000	1.6360	0.00%
2024-02-16	1.650	1.650	1.660	1.560	1.670	1,553,000	2,533,040	1.6311	1.650	1.650	1.660	1.560	1.670	1,553,000	1.6311	7.84%
2024-02-15	1.530	1.530	1.570	1.510	1.570	633,000	970,940	1.5339	1.530	1.530	1.570	1.510	1.570	633,000	1.5339	-0.65%
2024-02-14	1.540	1.540	1.570	1.490	1.580	1,048,000	1,601,170	1.5278	1.540	1.540	1.570	1.490	1.580	1,048,000	1.5278	-3.14%
2024-02-09	1.590	1.560	1.590	1.500	1.640	933,000	1,454,920	1.5594	1.590	1.560	1.590	1.500	1.640	933,000	1.5594	-3.05%
2024-02-08	1.640	1.610	1.640	1.560	1.670	574,000	921,580	1.6055	1.640	1.610	1.640	1.560	1.670	574,000	1.6055	3.80%
2024-02-07	1.580	1.580	1.600	1.560	1.650	728,000	1,170,170	1.6074	1.580	1.580	1.600	1.560	1.650	728,000	1.6074	-1.25%
2024-02-06	1.600	1.590	1.610	1.510	1.610	523,000	823,130	1.5739	1.600	1.590	1.610	1.510	1.610	523,000	1.5739	5.96%
2024-02-05	1.510	1.510	1.520	1.500	1.610	2,678,000	4,101,300	1.5315	1.510	1.510	1.520	1.500	1.610	2,678,000	1.5315	-5.63%
2024-02-02	1.600	1.570	1.600	1.560	1.690	2,123,000	3,390,660	1.5971	1.600	1.570	1.600	1.560	1.690	2,123,000	1.5971	-1.84%
2024-02-01	1.630	1.610	1.630	1.600	1.670	1,002,000	1,638,590	1.6353	1.630	1.610	1.630	1.600	1.670	1,002,000	1.6353	1.87%
2024-01-31	1.600	1.580	1.620	1.560	1.690	3,331,000	5,346,970	1.6052	1.600	1.580	1.620	1.560	1.690	3,331,000	1.6052	-5.33%
2024-01-30	1.690	1.630	1.690	1.630	1.740	551,000	917,880	1.6658	1.690	1.630	1.690	1.630	1.740	551,000	1.6658	0.00%
2024-01-29	1.690	1.690	1.720	1.690	1.800	721,000	1,249,200	1.7326	1.690	1.690	1.720	1.690	1.800	721,000	1.7326	-3.98%
2024-01-26	1.760	1.740	1.760	1.680	1.890	2,969,000	5,267,710	1.7742	1.760	1.740	1.760	1.680	1.890	2,969,000	1.7742	-6.38%
2024-01-25	1.880	1.850	1.880	1.730	1.950	4,562,000	8,496,140	1.8624	1.880	1.850	1.880	1.730	1.950	4,562,000	1.8624	5.03%
2024-01-24	1.790	1.760	1.800	1.690	1.820	1,841,000	3,214,350	1.7460	1.790	1.760	1.800	1.690	1.820	1,841,000	1.7460	1.13%
2024-01-23	1.770	1.770	1.790	1.730	1.860	2,054,000	3,686,200	1.7946	1.770	1.770	1.790	1.730	1.860	2,054,000	1.7946	2.31%
2024-01-22	1.730	1.730	1.740	1.680	1.860	4,653,000	8,241,320	1.7712	1.730	1.730	1.740	1.680	1.860	4,653,000	1.7712	0.00%
2024-01-19	1.730	1.730	1.740	1.550	1.800	6,069,000	10,349,000	1.7052	1.730	1.730	1.740	1.550	1.800	6,069,000	1.7052	8.81%
2024-01-18	1.590	1.590	1.610	1.530	1.610	1,038,000	1,614,270	1.5552	1.590	1.590	1.610	1.530	1.610	1,038,000	1.5552	3.92%
2024-01-17	1.530	1.530	1.560	1.530	1.650	3,414,000	5,401,110	1.5820	1.530	1.530	1.560	1.530	1.650	3,414,000	1.5820	-6.71%
2024-01-16	1.640	1.640	1.670	1.610	1.690	1,317,000	2,161,330	1.6411	1.640	1.640	1.670	1.610	1.690	1,317,000	1.6411	-0.61%
2024-01-15	1.650	1.650	1.670	1.640	1.700	890,000	1,472,760	1.6548	1.650	1.650	1.670	1.640	1.700	890,000	1.6548	-2.94%
2024-01-12	1.700	1.700	1.730	1.700	1.780	543,000	940,100	1.7313	1.700	1.700	1.730	1.700	1.780	543,000	1.7313	-4.49%
2024-01-11	1.780	1.750	1.780	1.750	1.800	1,381,000	2,440,620	1.7673	1.780	1.750	1.780	1.750	1.800	1,381,000	1.7673	4.09%
2024-01-10	1.710	1.710	1.740	1.710	1.790	1,579,000	2,736,100	1.7328	1.710	1.710	1.740	1.710	1.790	1,579,000	1.7328	-1.16%
2024-01-09	1.730	1.730	1.770	1.690	1.810	1,997,000	3,510,400	1.7578	1.730	1.730	1.770	1.690	1.810	1,997,000	1.7578	1.76%
2024-01-08	1.700	1.660	1.700	1.640	1.720	1,315,000	2,188,240	1.6641	1.700	1.660	1.700	1.640	1.720	1,315,000	1.6641	-1.16%
2024-01-05	1.720	1.710	1.730	1.710	1.770	951,000	1,648,770	1.7337	1.720	1.710	1.730	1.710	1.770	951,000	1.7337	-1.71%
2024-01-04	1.750	1.750	1.770	1.750	1.800	515,000	913,790	1.7743	1.750	1.750	1.770	1.750	1.800	515,000	1.7743	-2.23%
2024-01-03	1.790	1.770	1.790	1.770	1.910	2,190,000	3,985,670	1.8199	1.790	1.770	1.790	1.770	1.910	2,190,000	1.8199	-6.77%
2024-01-02	1.920	1.900	1.930	1.850	1.950	772,000	1,468,280	1.9019	1.920	1.900	1.930	1.850	1.950	772,000	1.9019	-1.03%
2023-12-29	1.940	1.920	1.940	1.830	1.950	1,715,000	3,272,890	1.9084	1.940	1.920	1.940	1.830	1.950	1,715,000	1.9084	1.04%
2023-12-28	1.920	1.900	1.920	1.720	1.930	7,309,400	13,305,610	1.8203	1.920	1.900	1.920	1.720	1.930	7,309,400	1.8203	12.94%
2023-12-27	1.700	1.690	1.700	1.600	1.780	5,129,000	8,726,430	1.7014	1.700	1.690	1.700	1.600	1.780	5,129,000	1.7014	8.28%
2023-12-22	1.570	1.540	1.570	1.530	1.620	1,908,000	2,998,680	1.5716	1.570	1.540	1.570	1.530	1.620	1,908,000	1.5716	-1.87%
2023-12-21	1.600	1.600	1.620	1.530	1.630	2,092,000	3,331,510	1.5925	1.600	1.600	1.620	1.530	1.630	2,092,000	1.5925	3.90%
2023-12-20	1.540	1.540	1.560	1.530	1.650	5,259,000	8,344,730	1.5868	1.540	1.540	1.560	1.530	1.650	5,259,000	1.5868	0.65%
2023-12-19	1.530	1.510	1.530	1.470	1.530	1,513,000	2,272,110	1.5017	1.530	1.510	1.530	1.470	1.530	1,513,000	1.5017	0.66%
2023-12-18	1.520	1.490	1.520	1.440	1.670	7,101,000	10,860,370	1.5294	1.520	1.490	1.520	1.440	1.670	7,101,000	1.5294	-7.32%
2023-12-15	1.640	1.640	1.660	1.610	1.980	13,253,000	22,783,260	1.7191	1.640	1.640	1.660	1.610	1.980	13,253,000	1.7191	-7.34%
2023-12-14	1.770	1.760	1.770	1.730	1.790	1,242,000	2,189,480	1.7629	1.770	1.760	1.770	1.730	1.790	1,242,000	1.7629	3.51%
2023-12-13	1.710	1.700	1.710	1.620	1.740	4,200,000	7,128,580	1.6973	1.710	1.700	1.710	1.620	1.740	4,200,000	1.6973	5.56%
2023-12-12	1.620	1.620	1.630	1.580	1.630	992,000	1,587,690	1.6005	1.620	1.620	1.630	1.580	1.630	992,000	1.6005	2.53%
2023-12-11	1.580	1.560	1.580	1.400	1.580	11,697,887	17,341,963	1.4825	1.580	1.560	1.580	1.400	1.580	11,697,887	1.4825	12.06%
2023-12-08	1.410	1.390	1.410	1.400	1.460	1,503,000	2,124,970	1.4138	1.410	1.390	1.410	1.400	1.460	1,503,000	1.4138	-1.40%
2023-12-07	1.430	1.430	1.450	1.390	1.460	2,687,000	3,788,240	1.4098	1.430	1.430	1.450	1.390	1.460	2,687,000	1.4098	-1.38%
2023-12-06	1.450	1.440	1.450	1.440	1.490	1,263,000	1,841,470	1.4580	1.450	1.440	1.450	1.440	1.490	1,263,000	1.4580	0.00%
2023-12-05	1.450	1.440	1.450	1.420	1.500	1,636,000	2,391,410	1.4617	1.450	1.440	1.450	1.420	1.500	1,636,000	1.4617	2.11%
2023-12-04	1.420	1.420	1.430	1.400	1.550	4,647,000	6,770,220	1.4569	1.420	1.420	1.430	1.400	1.550	4,647,000	1.4569	-8.39%
2023-12-01	1.550	1.550	1.620	1.530	1.630	2,604,000	4,110,740	1.5786	1.550	1.550	1.620	1.530	1.630	2,604,000	1.5786	-5.49%
2023-11-30	1.640	1.610	1.640	1.600	1.650	735,000	1,195,860	1.6270	1.640	1.610	1.640	1.600	1.650	735,000	1.6270	0.61%
2023-11-29	1.630	1.610	1.630	1.600	1.700	1,285,000	2,100,130	1.6343	1.630	1.610	1.630	1.600	1.700	1,285,000	1.6343	-3.55%
2023-11-28	1.690	1.660	1.690	1.660	1.720	1,227,000	2,070,680	1.6876	1.690	1.660	1.690	1.660	1.720	1,227,000	1.6876	1.20%
2023-11-27	1.670	1.660	1.670	1.620	1.690	526,000	871,280	1.6564	1.670	1.660	1.670	1.620	1.690	526,000	1.6564	0.00%
2023-11-24	1.670	1.660	1.670	1.630	1.690	832,000	1,383,540	1.6629	1.670	1.660	1.670	1.630	1.690	832,000	1.6629	0.60%
2023-11-23	1.660	1.640	1.660	1.630	1.690	1,430,000	2,375,690	1.6613	1.660	1.640	1.660	1.630	1.690	1,430,000	1.6613	1.84%
2023-11-22	1.630	1.630	1.650	1.600	1.740	1,229,000	2,025,421	1.6480	1.630	1.630	1.650	1.600	1.740	1,229,000	1.6480	-5.23%
2023-11-21	1.720	1.680	1.720	1.660	1.750	2,049,000	3,469,890	1.6935	1.720	1.680	1.720	1.660	1.750	2,049,000	1.6935	3.61%
2023-11-20	1.660	1.650	1.670	1.570	1.680	2,832,000	4,625,050	1.6331	1.660	1.650	1.670	1.570	1.680	2,832,000	1.6331	3.75%
2023-11-17	1.600	1.600	1.640	1.590	1.650	1,151,000	1,867,490	1.6225	1.600	1.600	1.640	1.590	1.650	1,151,000	1.6225	-1.23%
2023-11-16	1.620	1.600	1.620	1.590	1.640	650,000	1,046,620	1.6102	1.620	1.600	1.620	1.590	1.640	650,000	1.6102	0.00%
2023-11-15	1.620	1.620	1.630	1.600	1.650	894,000	1,449,910	1.6218	1.620	1.620	1.630	1.600	1.650	894,000	1.6218	1.89%
2023-11-14	1.590	1.590	1.600	1.570	1.630	977,000	1,563,250	1.6001	1.590	1.590	1.600	1.570	1.630	977,000	1.6001	-1.24%
2023-11-13	1.610	1.610	1.620	1.590	1.640	1,686,000	2,719,260	1.6128	1.610	1.610	1.620	1.590	1.640	1,686,000	1.6128	3.21%
2023-11-10	1.560	1.560	1.580	1.560	1.630	1,814,000	2,883,420	1.5895	1.560	1.560	1.580	1.560	1.630	1,814,000	1.5895	-1.89%
2023-11-09	1.590	1.590	1.630	1.580	1.700	1,575,000	2,551,800	1.6202	1.590	1.590	1.630	1.580	1.700	1,575,000	1.6202	-5.92%
2023-11-08	1.690	1.690	1.700	1.670	1.800	1,261,000	2,183,440	1.7315	1.690	1.690	1.700	1.670	1.800	1,261,000	1.7315	-2.31%
2023-11-07	1.730	1.730	1.750	1.710	1.820	2,087,000	3,690,570	1.7684	1.730	1.730	1.750	1.710	1.820	2,087,000	1.7684	1.17%
2023-11-06	1.710	1.700	1.710	1.560	1.740	3,581,000	5,972,250	1.6678	1.710	1.700	1.710	1.560	1.740	3,581,000	1.6678	12.50%
2023-11-03	1.520	1.520	1.530	1.490	1.560	1,482,000	2,258,110	1.5237	1.520	1.520	1.530	1.490	1.560	1,482,000	1.5237	-0.65%
2023-11-02	1.530	1.530	1.550	1.530	1.640	876,000	1,387,710	1.5841	1.530	1.530	1.550	1.530	1.640	876,000	1.5841	-3.77%
2023-11-01	1.590	1.580	1.610	1.410	1.660	4,091,000	6,163,350	1.5066	1.590	1.580	1.610	1.410	1.660	4,091,000	1.5066	12.77%
2023-10-31	1.410	1.400	1.410	1.390	1.490	2,566,000	3,643,510	1.4199	1.410	1.400	1.410	1.390	1.490	2,566,000	1.4199	-2.76%
2023-10-30	1.450	1.450	1.480	1.430	1.540	1,774,000	2,618,650	1.4761	1.450	1.450	1.480	1.430	1.540	1,774,000	1.4761	3.57%
2023-10-27	1.400	1.400	1.410	1.360	1.500	2,340,000	3,298,460	1.4096	1.400	1.400	1.410	1.360	1.500	2,340,000	1.4096	2.94%
2023-10-26	1.360	1.360	1.370	1.350	1.380	728,155	995,270	1.3668	1.360	1.360	1.370	1.350	1.380	728,155	1.3668	-0.73%
2023-10-25	1.370	1.370	1.380	1.360	1.410	724,000	1,000,460	1.3819	1.370	1.370	1.380	1.360	1.410	724,000	1.3819	0.00%
2023-10-24	1.370	1.370	1.400	1.330	1.450	1,553,000	2,153,360	1.3866	1.370	1.370	1.400	1.330	1.450	1,553,000	1.3866	-4.20%
2023-10-20	1.430	1.430	1.450	1.430	1.480	296,000	431,060	1.4563	1.430	1.430	1.450	1.430	1.480	296,000	1.4563	-2.72%
2023-10-19	1.470	1.430	1.470	1.420	1.470	855,000	1,238,650	1.4487	1.470	1.430	1.470	1.420	1.470	855,000	1.4487	-1.34%
2023-10-18	1.490	1.490	1.510	1.490	1.570	536,000	815,600	1.5216	1.490	1.490	1.510	1.490	1.570	536,000	1.5216	-3.25%
2023-10-17	1.540	1.540	1.580	1.540	1.580	122,000	189,490	1.5532	1.540	1.540	1.580	1.540	1.580	122,000	1.5532	-0.65%
2023-10-16	1.550	1.550	1.600	1.520	1.620	1,148,000	1,818,010	1.5836	1.550	1.550	1.600	1.520	1.620	1,148,000	1.5836	1.31%
2023-10-13	1.530	1.530	1.560	1.490	1.560	1,020,000	1,552,160	1.5217	1.530	1.530	1.560	1.490	1.560	1,020,000	1.5217	0.00%
2023-10-12	1.530	1.530	1.580	1.460	1.580	778,000	1,173,810	1.5088	1.530	1.530	1.580	1.460	1.580	778,000	1.5088	4.08%
2023-10-11	1.470	1.470	1.500	1.420	1.540	834,000	1,246,610	1.4947	1.470	1.470	1.500	1.420	1.540	834,000	1.4947	4.26%
2023-10-10	1.410	1.400	1.420	1.410	1.490	510,000	746,410	1.4635	1.410	1.400	1.420	1.410	1.490	510,000	1.4635	-2.76%
2023-10-09	1.450	1.450	1.500	1.440	1.500	123,000	181,100	1.4724	1.450	1.450	1.500	1.440	1.500	123,000	1.4724	0.69%
2023-10-06	1.440	1.440	1.450	1.430	1.460	189,000	272,710	1.4429	1.440	1.440	1.450	1.430	1.460	189,000	1.4429	2.13%
2023-10-05	1.410	1.410	1.430	1.400	1.430	131,000	185,280	1.4144	1.410	1.410	1.430	1.400	1.430	131,000	1.4144	1.44%
2023-10-04	1.390	1.390	1.400	1.360	1.420	336,000	465,060	1.3841	1.390	1.390	1.400	1.360	1.420	336,000	1.3841	-0.71%
2023-10-03	1.400	1.400	1.420	1.400	1.450	256,000	361,580	1.4124	1.400	1.400	1.420	1.400	1.450	256,000	1.4124	-4.11%
2023-09-29	1.460	1.460	1.500	1.440	1.510	255,000	375,650	1.4731	1.460	1.460	1.500	1.440	1.510	255,000	1.4731	-0.68%
2023-09-28	1.470	1.470	1.520	1.460	1.510	268,000	400,950	1.4961	1.470	1.470	1.520	1.460	1.510	268,000	1.4961	-1.34%
2023-09-27	1.490	1.490	1.500	1.400	1.530	907,000	1,343,130	1.4808	1.490	1.490	1.500	1.400	1.530	907,000	1.4808	3.47%
2023-09-26	1.440	1.440	1.520	1.420	1.480	386,000	562,290	1.4567	1.440	1.440	1.520	1.420	1.480	386,000	1.4567	-1.37%
2023-09-25	1.460	1.450	1.460	1.460	1.520	244,000	363,870	1.4913	1.460	1.450	1.460	1.460	1.520	244,000	1.4913	-2.01%
2023-09-22	1.490	1.490	1.520	1.430	1.550	623,000	928,810	1.4909	1.490	1.490	1.520	1.430	1.550	623,000	1.4909	-0.67%
2023-09-21	1.500	1.500	1.520	1.500	1.540	394,000	596,190	1.5132	1.500	1.500	1.520	1.500	1.540	394,000	1.5132	-1.32%
2023-09-20	1.520	1.520	1.580	1.520	1.590	552,000	851,960	1.5434	1.520	1.520	1.580	1.520	1.590	552,000	1.5434	-2.56%
2023-09-19	1.560	1.560	1.590	1.560	1.610	293,000	461,130	1.5738	1.560	1.560	1.590	1.560	1.610	293,000	1.5738	-3.11%
2023-09-18	1.610	1.600	1.610	1.610	1.680	431,000	705,790	1.6376	1.610	1.600	1.610	1.610	1.680	431,000	1.6376	-1.23%
2023-09-15	1.630	1.630	1.660	1.590	1.680	1,462,000	2,355,550	1.6112	1.630	1.630	1.660	1.590	1.680	1,462,000	1.6112	1.24%
2023-09-14	1.610	1.610	1.620	1.590	1.640	1,627,000	2,607,150	1.6024	1.610	1.610	1.620	1.590	1.640	1,627,000	1.6024	0.00%
2023-09-13	1.610	1.610	1.620	1.610	1.660	338,000	548,240	1.6220	1.610	1.610	1.620	1.610	1.660	338,000	1.6220	-3.01%
2023-09-12	1.660	1.660	1.670	1.640	1.690	106,000	177,320	1.6728	1.660	1.660	1.670	1.640	1.690	106,000	1.6728	-1.19%
2023-09-11	1.680	1.680	1.720	1.600	1.710	1,702,000	2,803,710	1.6473	1.680	1.680	1.720	1.600	1.710	1,702,000	1.6473	3.07%
2023-09-07	1.630	1.630	1.660	1.610	1.680	294,000	480,260	1.6335	1.630	1.630	1.660	1.610	1.680	294,000	1.6335	0.00%
2023-09-06	1.630	1.630	1.650	1.510	1.710	4,612,000	7,395,780	1.6036	1.630	1.630	1.650	1.510	1.710	4,612,000	1.6036	-6.32%
2023-09-05	1.740	1.720	1.740	1.720	1.770	366,000	638,360	1.7442	1.740	1.720	1.740	1.720	1.770	366,000	1.7442	-1.69%
2023-09-04	1.770	1.770	1.800	1.680	1.820	1,705,000	3,025,640	1.7746	1.770	1.770	1.800	1.680	1.820	1,705,000	1.7746	4.73%
2023-08-31	1.690	1.690	1.700	1.630	1.720	686,000	1,149,470	1.6756	1.690	1.690	1.700	1.630	1.720	686,000	1.6756	-1.17%
2023-08-30	1.710	1.700	1.740	1.690	1.760	417,000	723,190	1.7343	1.710	1.700	1.740	1.690	1.760	417,000	1.7343	0.59%
2023-08-29	1.700	1.700	1.720	1.640	1.730	899,000	1,527,670	1.6993	1.700	1.700	1.720	1.640	1.730	899,000	1.6993	4.94%
2023-08-28	1.620	1.620	1.640	1.610	1.670	643,000	1,053,720	1.6388	1.620	1.620	1.640	1.610	1.670	643,000	1.6388	2.53%
2023-08-25	1.580	1.580	1.650	1.580	1.620	365,000	583,530	1.5987	1.580	1.580	1.650	1.580	1.620	365,000	1.5987	-1.86%
2023-08-24	1.610	1.600	1.640	1.570	1.650	577,000	928,890	1.6099	1.610	1.600	1.640	1.570	1.650	577,000	1.6099	3.21%
2023-08-23	1.560	1.550	1.560	1.550	1.600	564,000	888,040	1.5745	1.560	1.550	1.560	1.550	1.600	564,000	1.5745	-3.11%
2023-08-22	1.610	1.610	1.650	1.580	1.650	624,000	1,000,670	1.6036	1.610	1.610	1.650	1.580	1.650	624,000	1.6036	-1.83%
2023-08-21	1.640	1.640	1.730	1.640	1.750	818,000	1,385,720	1.6940	1.640	1.640	1.730	1.640	1.750	818,000	1.6940	-2.38%
2023-08-18	1.680	1.680	1.720	1.680	1.730	800,000	1,366,960	1.7087	1.680	1.680	1.720	1.680	1.730	800,000	1.7087	-1.18%
2023-08-17	1.700	1.700	1.750	1.670	1.760	646,000	1,110,470	1.7190	1.700	1.700	1.750	1.670	1.760	646,000	1.7190	0.59%
2023-08-16	1.690	1.690	1.740	1.670	1.730	668,000	1,139,580	1.7060	1.690	1.690	1.740	1.670	1.730	668,000	1.7060	-2.87%
2023-08-15	1.740	1.710	1.730	1.640	1.740	975,000	1,641,670	1.6838	1.740	1.710	1.730	1.640	1.740	975,000	1.6838	2.35%
2023-08-14	1.700	1.700	1.710	1.660	1.730	544,000	918,270	1.6880	1.700	1.700	1.710	1.660	1.730	544,000	1.6880	-1.16%
2023-08-11	1.720	1.720	1.780	1.700	1.740	541,000	929,920	1.7189	1.720	1.720	1.780	1.700	1.740	541,000	1.7189	-1.15%
2023-08-10	1.740	1.740	1.760	1.720	1.800	637,000	1,113,700	1.7484	1.740	1.740	1.760	1.720	1.800	637,000	1.7484	-2.25%
2023-08-09	1.780	1.780	1.800	1.690	1.870	2,753,000	4,921,880	1.7878	1.780	1.780	1.800	1.690	1.870	2,753,000	1.7878	5.95%
2023-08-08	1.680	1.670	1.690	1.670	1.750	2,925,000	4,975,990	1.7012	1.680	1.670	1.690	1.670	1.750	2,925,000	1.7012	-4.00%
2023-08-07	1.750	1.720	1.760	1.630	1.750	2,540,000	4,301,490	1.6935	1.750	1.720	1.760	1.630	1.750	2,540,000	1.6935	1.74%
2023-08-04	1.720	1.720	1.740	1.690	1.800	1,482,000	2,568,350	1.7330	1.720	1.720	1.740	1.690	1.800	1,482,000	1.7330	-3.37%
2023-08-03	1.780	1.780	1.800	1.750	1.870	615,000	1,104,870	1.7965	1.780	1.780	1.800	1.750	1.870	615,000	1.7965	-2.73%
2023-08-02	1.830	1.820	1.830	1.760	1.960	1,280,000	2,377,050	1.8571	1.830	1.820	1.830	1.760	1.960	1,280,000	1.8571	-6.15%
2023-08-01	1.950	1.950	1.960	1.900	2.030	1,391,000	2,762,740	1.9862	1.950	1.950	1.960	1.900	2.030	1,391,000	1.9862	2.63%
2023-07-31	1.900	1.900	1.910	1.810	2.020	5,021,000	9,695,330	1.9310	1.900	1.900	1.910	1.810	2.020	5,021,000	1.9310	7.95%
2023-07-28	1.760	1.760	1.770	1.630	1.800	1,244,000	2,138,850	1.7193	1.760	1.760	1.770	1.630	1.800	1,244,000	1.7193	4.76%
2023-07-27	1.680	1.670	1.690	1.650	1.690	891,000	1,488,810	1.6709	1.680	1.670	1.690	1.650	1.690	891,000	1.6709	1.82%
2023-07-26	1.650	1.650	1.700	1.630	1.680	662,000	1,090,660	1.6475	1.650	1.650	1.700	1.630	1.680	662,000	1.6475	-2.94%
2023-07-25	1.700	1.680	1.700	1.600	1.730	1,165,000	1,948,210	1.6723	1.700	1.680	1.700	1.600	1.730	1,165,000	1.6723	6.25%
2023-07-24	1.600	1.580	1.600	1.580	1.630	533,000	854,010	1.6023	1.600	1.580	1.600	1.580	1.630	533,000	1.6023	0.00%
2023-07-21	1.600	1.600	1.620	1.550	1.640	1,868,000	2,984,230	1.5976	1.600	1.600	1.620	1.550	1.640	1,868,000	1.5976	0.00%
2023-07-20	1.600	1.600	1.630	1.580	1.680	620,000	1,013,210	1.6342	1.600	1.600	1.630	1.580	1.680	620,000	1.6342	-2.44%
2023-07-19	1.640	1.640	1.650	1.610	1.690	906,000	1,486,910	1.6412	1.640	1.640	1.650	1.610	1.690	906,000	1.6412	-2.38%
2023-07-18	1.680	1.660	1.680	1.650	1.810	1,971,000	3,390,200	1.7200	1.680	1.660	1.680	1.650	1.810	1,971,000	1.7200	-6.67%
2023-07-14	1.800	1.800	1.820	1.680	1.980	9,827,000	17,758,650	1.8071	1.800	1.800	1.820	1.680	1.980	9,827,000	1.8071	21.62%
2023-07-13	1.480	1.460	1.480	1.430	1.480	1,118,000	1,632,970	1.4606	1.480	1.460	1.480	1.430	1.480	1,118,000	1.4606	7.25%
2023-07-12	1.380	1.380	1.400	1.360	1.410	651,000	904,130	1.3888	1.380	1.380	1.400	1.360	1.410	651,000	1.3888	-2.82%
2023-07-11	1.420	1.410	1.420	1.340	1.430	801,000	1,132,350	1.4137	1.420	1.410	1.420	1.340	1.430	801,000	1.4137	4.41%
2023-07-10	1.360	1.360	1.400	1.360	1.410	451,000	629,920	1.3967	1.360	1.360	1.400	1.360	1.410	451,000	1.3967	0.00%
2023-07-07	1.360	1.360	1.380	1.340	1.440	921,000	1,272,170	1.3813	1.360	1.360	1.380	1.340	1.440	921,000	1.3813	-3.55%
2023-07-06	1.410	1.410	1.420	1.400	1.510	933,000	1,340,850	1.4371	1.410	1.410	1.420	1.400	1.510	933,000	1.4371	-6.62%
2023-07-05	1.510	1.510	1.520	1.510	1.580	447,000	684,770	1.5319	1.510	1.510	1.520	1.510	1.580	447,000	1.5319	-5.03%
2023-07-04	1.590	1.590	1.640	1.520	1.650	2,188,000	3,517,420	1.6076	1.590	1.590	1.640	1.520	1.650	2,188,000	1.6076	3.25%
2023-07-03	1.540	1.540	1.560	1.470	1.700	1,419,000	2,260,660	1.5931	1.540	1.540	1.560	1.470	1.700	1,419,000	1.5931	4.76%
2023-06-30	1.470	1.470	1.500	1.460	1.580	932,000	1,409,210	1.5120	1.470	1.470	1.500	1.460	1.580	932,000	1.5120	-3.29%
2023-06-29	1.520	1.520	1.610	1.510	1.580	332,000	510,510	1.5377	1.520	1.520	1.610	1.510	1.580	332,000	1.5377	-1.30%
2023-06-28	1.540	1.540	1.560	1.540	1.620	267,000	416,360	1.5594	1.540	1.540	1.560	1.540	1.620	267,000	1.5594	-3.75%
2023-06-27	1.600	1.600	1.620	1.550	1.600	237,000	374,190	1.5789	1.600	1.600	1.620	1.550	1.600	237,000	1.5789	2.56%
2023-06-26	1.560	1.560	1.600	1.560	1.680	533,000	853,990	1.6022	1.560	1.560	1.600	1.560	1.680	533,000	1.6022	-4.88%
2023-06-23	1.640	1.630	1.660	1.540	1.670	1,193,000	1,913,630	1.6040	1.640	1.630	1.660	1.540	1.670	1,193,000	1.6040	-1.80%
2023-06-21	1.670	1.670	1.700	1.670	1.770	516,000	884,510	1.7142	1.670	1.670	1.700	1.670	1.770	516,000	1.7142	-6.18%
2023-06-20	1.780	1.780	1.800	1.730	1.850	989,000	1,782,570	1.8024	1.780	1.780	1.800	1.730	1.850	989,000	1.8024	-1.66%
2023-06-19	1.810	1.810	1.850	1.780	1.930	580,000	1,054,560	1.8182	1.810	1.810	1.850	1.780	1.930	580,000	1.8182	-4.23%
2023-06-16	1.890	1.890	1.930	1.820	2.010	1,789,000	3,464,230	1.9364	1.890	1.890	1.930	1.820	2.010	1,789,000	1.9364	4.42%
2023-06-15	1.810	1.790	1.810	1.610	1.810	1,426,000	2,469,730	1.7319	1.810	1.790	1.810	1.610	1.810	1,426,000	1.7319	10.37%
2023-06-14	1.640	1.630	1.710	1.630	1.710	388,000	644,640	1.6614	1.640	1.630	1.710	1.630	1.710	388,000	1.6614	-1.80%
2023-06-13	1.670	1.670	1.700	1.630	1.700	330,000	546,310	1.6555	1.670	1.670	1.700	1.630	1.700	330,000	1.6555	0.60%
2023-06-12	1.660	1.660	1.700	1.660	1.740	369,000	621,730	1.6849	1.660	1.660	1.700	1.660	1.740	369,000	1.6849	-4.05%
2023-06-09	1.730	1.710	1.730	1.710	1.780	329,000	568,215	1.7271	1.730	1.710	1.730	1.710	1.780	329,000	1.7271	1.17%
2023-06-08	1.710	1.710	1.750	1.700	1.760	498,000	865,008	1.7370	1.710	1.710	1.750	1.700	1.760	498,000	1.7370	-2.84%
2023-06-07	1.760	1.760	1.790	1.750	1.840	625,000	1,118,760	1.7900	1.760	1.760	1.790	1.750	1.840	625,000	1.7900	-0.56%
2023-06-06	1.770	1.770	1.800	1.770	1.850	240,000	435,280	1.8137	1.770	1.770	1.800	1.770	1.850	240,000	1.8137	-2.75%
2023-06-05	1.820	1.820	1.860	1.790	1.820	188,000	340,950	1.8136	1.820	1.820	1.860	1.790	1.820	188,000	1.8136	-2.15%
2023-06-02	1.860	1.860	1.880	1.720	1.890	1,174,000	2,155,360	1.8359	1.860	1.860	1.880	1.720	1.890	1,174,000	1.8359	3.91%
2023-06-01	1.790	1.770	1.790	1.660	1.800	659,000	1,145,980	1.7390	1.790	1.770	1.790	1.660	1.800	659,000	1.7390	5.29%
2023-05-31	1.700	1.700	1.740	1.650	1.740	635,000	1,070,250	1.6854	1.700	1.700	1.740	1.650	1.740	635,000	1.6854	-1.16%
2023-05-30	1.720	1.720	1.760	1.680	1.730	445,000	757,350	1.7019	1.720	1.720	1.760	1.680	1.730	445,000	1.7019	0.58%
2023-05-29	1.710	1.710	1.730	1.690	1.740	768,000	1,316,750	1.7145	1.710	1.710	1.730	1.690	1.740	768,000	1.7145	-1.16%
2023-05-25	1.730	1.740	1.760	1.690	1.790	602,000	1,036,900	1.7224	1.730	1.740	1.760	1.690	1.790	602,000	1.7224	-1.70%
2023-05-24	1.760	1.770	1.790	1.710	1.770	347,000	605,560	1.7451	1.760	1.770	1.790	1.710	1.770	347,000	1.7451	1.73%
2023-05-23	1.730	1.730	1.750	1.710	1.820	983,000	1,715,760	1.7454	1.730	1.730	1.750	1.710	1.820	983,000	1.7454	-1.70%
2023-05-22	1.760	1.760	1.800	1.750	1.820	312,000	555,600	1.7808	1.760	1.760	1.800	1.750	1.820	312,000	1.7808	0.57%
2023-05-19	1.750	1.750	1.760	1.690	1.750	1,045,000	1,792,790	1.7156	1.750	1.750	1.760	1.690	1.750	1,045,000	1.7156	-2.78%
2023-05-18	1.800	1.770	1.800	1.730	1.840	1,068,000	1,896,450	1.7757	1.800	1.770	1.800	1.730	1.840	1,068,000	1.7757	-2.17%
2023-05-17	1.840	1.840	1.860	1.840	1.920	524,000	975,030	1.8607	1.840	1.840	1.860	1.840	1.920	524,000	1.8607	-5.15%
2023-05-16	1.940	1.930	1.960	1.860	2.000	404,000	790,710	1.9572	1.940	1.930	1.960	1.860	2.000	404,000	1.9572	1.04%
2023-05-15	1.920	1.900	1.950	1.860	1.930	669,000	1,268,590	1.8962	1.920	1.900	1.950	1.860	1.930	669,000	1.8962	-1.03%
2023-05-12	1.940	1.940	1.990	1.930	2.000	386,000	759,870	1.9686	1.940	1.940	1.990	1.930	2.000	386,000	1.9686	-2.02%
2023-05-11	1.980	1.980	2.000	1.930	2.010	607,000	1,203,630	1.9829	1.980	1.980	2.000	1.930	2.010	607,000	1.9829	1.02%
2023-05-10	1.960	1.930	1.960	1.840	1.970	507,000	956,740	1.8871	1.960	1.930	1.960	1.840	1.970	507,000	1.8871	4.81%
2023-05-09	1.870	1.870	1.880	1.830	1.950	717,000	1,338,910	1.8674	1.870	1.870	1.880	1.830	1.950	717,000	1.8674	-2.09%
2023-05-08	1.910	1.890	1.930	1.870	1.990	492,000	937,440	1.9054	1.910	1.890	1.930	1.870	1.990	492,000	1.9054	-1.55%
2023-05-05	1.940	1.920	1.930	1.900	1.970	422,000	816,330	1.9344	1.940	1.920	1.930	1.900	1.970	422,000	1.9344	1.04%
2023-05-04	1.920	1.920	1.960	1.850	1.940	488,000	922,420	1.8902	1.920	1.920	1.960	1.850	1.940	488,000	1.8902	1.05%
2023-05-03	1.900	1.900	1.930	1.850	1.940	630,000	1,187,190	1.8844	1.900	1.900	1.930	1.850	1.940	630,000	1.8844	-1.55%
2023-05-02	1.930	1.930	1.970	1.910	2.030	893,000	1,732,790	1.9404	1.930	1.930	1.970	1.910	2.030	893,000	1.9404	-6.31%
2023-04-28	2.060	2.050	2.060	1.980	2.100	869,000	1,754,500	2.0190	2.060	2.050	2.060	1.980	2.100	869,000	2.0190	-2.37%
2023-04-27	2.110	2.050	2.110	1.990	2.110	715,000	1,488,440	2.0817	2.110	2.050	2.110	1.990	2.110	715,000	2.0817	3.94%
2023-04-26	2.030	2.030	2.080	1.980	2.080	250,000	514,150	2.0566	2.030	2.030	2.080	1.980	2.080	250,000	2.0566	0.50%
2023-04-25	2.020	2.010	2.030	1.950	2.040	1,204,000	2,415,471	2.0062	2.020	2.010	2.030	1.950	2.040	1,204,000	2.0062	-1.94%
2023-04-24	2.060	2.070	2.100	2.050	2.110	568,000	1,179,230	2.0761	2.060	2.070	2.100	2.050	2.110	568,000	2.0761	-0.96%
2023-04-21	2.080	2.040	2.080	2.040	2.130	904,000	1,871,200	2.0699	2.080	2.040	2.080	2.040	2.130	904,000	2.0699	-1.42%
2023-04-20	2.110	2.110	2.120	2.110	2.180	1,162,000	2,479,100	2.1335	2.110	2.110	2.120	2.110	2.180	1,162,000	2.1335	-1.86%
2023-04-19	2.150	2.160	2.200	2.140	2.210	1,241,000	2,689,821	2.1675	2.150	2.160	2.200	2.140	2.210	1,241,000	2.1675	-4.87%
2023-04-18	2.260	2.220	2.260	2.160	2.300	1,869,000	4,134,930	2.2124	2.260	2.220	2.260	2.160	2.300	1,869,000	2.2124	0.00%
2023-04-17	2.260	2.260	2.300	2.240	2.460	1,648,000	3,829,550	2.3238	2.260	2.260	2.300	2.240	2.460	1,648,000	2.3238	-7.76%
2023-04-14	2.450	2.440	2.500	2.440	2.640	1,523,000	3,831,620	2.5158	2.450	2.440	2.500	2.440	2.640	1,523,000	2.5158	-1.61%
2023-04-13	2.490	2.490	2.510	2.340	2.550	1,597,000	3,953,100	2.4753	2.490	2.490	2.510	2.340	2.550	1,597,000	2.4753	2.47%
2023-04-12	2.430	2.420	2.480	2.420	2.510	691,000	1,691,330	2.4477	2.430	2.420	2.480	2.420	2.510	691,000	2.4477	0.00%
2023-04-11	2.430	2.430	2.440	2.280	2.500	2,065,000	4,995,170	2.4190	2.430	2.430	2.440	2.280	2.500	2,065,000	2.4190	7.05%
2023-04-06	2.270	2.270	2.300	2.200	2.320	705,000	1,583,970	2.2468	2.270	2.270	2.300	2.200	2.320	705,000	2.2468	-2.16%
2023-04-04	2.320	2.300	2.320	2.080	2.340	1,046,000	2,312,170	2.2105	2.320	2.300	2.320	2.080	2.340	1,046,000	2.2105	10.48%
2023-04-03	2.100	2.100	2.210	1.940	2.200	1,308,000	2,639,700	2.0181	2.100	2.100	2.210	1.940	2.200	1,308,000	2.0181	0.00%
2023-03-31	2.100	2.100	2.110	2.000	2.140	1,471,700	3,016,043	2.0494	2.100	2.100	2.110	2.000	2.140	1,471,700	2.0494	0.96%
2023-03-30	2.080	2.080	2.140	2.050	2.140	544,000	1,131,330	2.0797	2.080	2.080	2.140	2.050	2.140	544,000	2.0797	-2.80%
2023-03-29	2.140	2.140	2.190	2.050	2.160	443,000	928,860	2.0967	2.140	2.140	2.190	2.050	2.160	443,000	2.0967	1.42%
2023-03-28	2.110	2.070	2.130	2.060	2.120	631,000	1,323,630	2.0977	2.110	2.070	2.130	2.060	2.120	631,000	2.0977	-0.47%
2023-03-27	2.120	2.120	2.150	2.110	2.200	450,000	971,580	2.1591	2.120	2.120	2.150	2.110	2.200	450,000	2.1591	-3.64%
2023-03-24	2.200	2.200	2.210	2.130	2.340	1,994,000	4,425,930	2.2196	2.200	2.200	2.210	2.130	2.340	1,994,000	2.2196	-2.65%
2023-03-23	2.260	2.260	2.280	2.170	2.290	678,000	1,509,510	2.2264	2.260	2.260	2.280	2.170	2.290	678,000	2.2264	-0.88%
2023-03-22	2.280	2.230	2.280	2.230	2.330	603,000	1,374,150	2.2789	2.280	2.230	2.280	2.230	2.330	603,000	2.2789	-0.87%
2023-03-21	2.300	2.300	2.310	2.180	2.320	1,632,000	3,650,930	2.2371	2.300	2.300	2.310	2.180	2.320	1,632,000	2.2371	4.55%
2023-03-20	2.200	2.150	2.200	2.110	2.340	1,239,000	2,716,300	2.1923	2.200	2.150	2.200	2.110	2.340	1,239,000	2.1923	-6.38%
2023-03-17	2.350	2.350	2.390	2.340	2.430	1,647,000	3,904,700	2.3708	2.350	2.350	2.390	2.340	2.430	1,647,000	2.3708	2.17%
2023-03-16	2.300	2.300	2.310	2.280	2.390	1,506,000	3,525,020	2.3407	2.300	2.300	2.310	2.280	2.390	1,506,000	2.3407	-4.17%
2023-03-15	2.400	2.360	2.400	2.090	2.420	2,431,000	5,574,400	2.2930	2.400	2.360	2.400	2.090	2.420	2,431,000	2.2930	14.83%
2023-03-14	2.090	2.080	2.090	2.090	2.250	1,046,000	2,272,300	2.1724	2.090	2.080	2.090	2.090	2.250	1,046,000	2.1724	-1.88%
2023-03-13	2.130	2.130	2.160	2.050	2.220	1,038,000	2,187,950	2.1079	2.130	2.130	2.160	2.050	2.220	1,038,000	2.1079	0.95%
2023-03-10	2.110	2.110	2.150	2.090	2.210	3,903,000	8,362,410	2.1426	2.110	2.110	2.150	2.090	2.210	3,903,000	2.1426	-6.64%
2023-03-09	2.260	2.200	2.260	2.180	2.330	2,771,000	6,251,260	2.2560	2.260	2.200	2.260	2.180	2.330	2,771,000	2.2560	-5.44%
2023-03-08	2.390	2.340	2.390	2.300	2.460	3,356,000	7,942,140	2.3665	2.390	2.340	2.390	2.300	2.460	3,356,000	2.3665	-5.91%
2023-03-07	2.540	2.460	2.540	2.450	2.830	3,155,000	8,298,880	2.6304	2.540	2.460	2.540	2.450	2.830	3,155,000	2.6304	-4.15%
2023-03-06	2.650	2.620	2.650	2.320	2.800	4,243,000	11,021,510	2.5976	2.650	2.620	2.650	2.320	2.800	4,243,000	2.5976	8.16%
2023-03-03	2.450	2.430	2.450	2.400	2.610	2,458,000	6,015,570	2.4473	2.450	2.430	2.450	2.400	2.610	2,458,000	2.4473	-2.39%
2023-03-02	2.510	2.510	2.520	2.480	2.650	1,140,000	2,876,570	2.5233	2.510	2.510	2.520	2.480	2.650	1,140,000	2.5233	-5.28%
2023-03-01	2.650	2.650	2.690	2.540	2.720	1,685,000	4,433,820	2.6313	2.650	2.650	2.690	2.540	2.720	1,685,000	2.6313	3.92%
2023-02-28	2.550	2.510	2.550	2.410	2.600	1,779,000	4,438,330	2.4948	2.550	2.510	2.550	2.410	2.600	1,779,000	2.4948	3.24%
2023-02-27	2.470	2.430	2.470	2.420	2.530	1,119,000	2,747,390	2.4552	2.470	2.430	2.470	2.420	2.530	1,119,000	2.4552	-2.37%
2023-02-24	2.530	2.520	2.540	2.500	2.720	1,898,000	4,905,900	2.5848	2.530	2.520	2.540	2.500	2.720	1,898,000	2.5848	-6.99%
2023-02-23	2.720	2.720	2.740	2.700	2.830	800,000	2,198,130	2.7477	2.720	2.720	2.740	2.700	2.830	800,000	2.7477	-2.51%
2023-02-22	2.790	2.740	2.790	2.720	2.870	1,630,000	4,538,490	2.7843	2.790	2.740	2.790	2.720	2.870	1,630,000	2.7843	-1.76%
2023-02-21	2.840	2.840	2.890	2.810	2.990	1,315,000	3,783,560	2.8772	2.840	2.840	2.890	2.810	2.990	1,315,000	2.8772	-5.02%
2023-02-20	2.990	2.970	2.990	2.750	3.000	1,462,000	4,215,690	2.8835	2.990	2.970	2.990	2.750	3.000	1,462,000	2.8835	4.91%
2023-02-17	2.850	2.850	2.880	2.810	3.000	1,778,000	5,168,360	2.9068	2.850	2.850	2.880	2.810	3.000	1,778,000	2.9068	-1.04%
2023-02-16	2.880	2.880	2.900	2.830	3.050	2,203,000	6,489,820	2.9459	2.880	2.880	2.900	2.830	3.050	2,203,000	2.9459	-0.35%
2023-02-15	2.890	2.870	2.890	2.860	3.140	3,199,000	9,512,770	2.9737	2.890	2.870	2.890	2.860	3.140	3,199,000	2.9737	-8.83%
2023-02-14	3.170	3.170	3.230	3.050	3.370	8,946,000	28,621,518	3.1994	3.170	3.170	3.230	3.050	3.370	8,946,000	3.1994	7.09%
2023-02-13	2.960	2.950	2.960	2.800	3.000	1,611,000	4,674,800	2.9018	2.960	2.950	2.960	2.800	3.000	1,611,000	2.9018	3.50%
2023-02-10	2.860	2.860	2.870	2.860	3.250	3,930,000	11,682,500	2.9726	2.860	2.860	2.870	2.860	3.250	3,930,000	2.9726	-11.46%
2023-02-09	3.230	3.230	3.250	3.160	3.250	651,000	2,088,070	3.2075	3.230	3.230	3.250	3.160	3.250	651,000	3.2075	1.25%
2023-02-08	3.190	3.190	3.250	3.170	3.360	973,000	3,158,340	3.2460	3.190	3.190	3.250	3.170	3.360	973,000	3.2460	-2.74%
2023-02-07	3.280	3.280	3.320	3.100	3.400	3,295,000	10,611,790	3.2206	3.280	3.280	3.320	3.100	3.400	3,295,000	3.2206	4.79%
2023-02-06	3.130	3.120	3.130	3.080	3.440	4,126,000	13,236,050	3.2080	3.130	3.120	3.130	3.080	3.440	4,126,000	3.2080	-7.94%
2023-02-03	3.400	3.390	3.400	3.370	3.720	2,380,800	8,292,186	3.4829	3.400	3.390	3.400	3.370	3.720	2,380,800	3.4829	-6.59%
2023-02-02	3.640	3.640	3.660	3.510	3.770	4,512,000	16,453,690	3.6467	3.640	3.640	3.660	3.510	3.770	4,512,000	3.6467	2.25%
2023-02-01	3.560	3.560	3.600	3.260	3.600	3,091,000	10,789,470	3.4906	3.560	3.560	3.600	3.260	3.600	3,091,000	3.4906	9.20%
2023-01-31	3.260	3.260	3.280	3.200	3.530	2,885,000	9,547,490	3.3094	3.260	3.260	3.280	3.200	3.530	2,885,000	3.3094	-6.05%
2023-01-30	3.470	3.470	3.510	3.450	3.870	3,681,000	13,344,560	3.6253	3.470	3.470	3.510	3.450	3.870	3,681,000	3.6253	-1.14%
2023-01-27	3.510	3.510	3.540	3.500	3.810	1,778,000	6,476,070	3.6423	3.510	3.510	3.540	3.500	3.810	1,778,000	3.6423	-3.31%
2023-01-26	3.630	3.600	3.630	3.330	3.640	2,277,000	8,020,000	3.5222	3.630	3.600	3.630	3.330	3.640	2,277,000	3.5222	13.08%
2023-01-20	3.210	3.210	3.220	3.180	3.360	1,244,000	4,011,940	3.2250	3.210	3.210	3.220	3.180	3.360	1,244,000	3.2250	-1.53%
2023-01-19	3.260	3.260	3.320	3.200	3.340	927,000	3,036,760	3.2759	3.260	3.260	3.320	3.200	3.340	927,000	3.2759	-1.21%
2023-01-18	3.300	3.290	3.310	3.240	3.430	2,073,000	6,818,100	3.2890	3.300	3.290	3.310	3.240	3.430	2,073,000	3.2890	-2.65%
2023-01-17	3.390	3.380	3.400	3.360	3.650	1,720,000	5,886,700	3.4225	3.390	3.380	3.400	3.360	3.650	1,720,000	3.4225	-6.61%
2023-01-16	3.630	3.630	3.650	3.500	3.910	3,885,000	14,559,460	3.7476	3.630	3.630	3.650	3.500	3.910	3,885,000	3.7476	2.25%
2023-01-13	3.550	3.520	3.570	3.390	3.780	3,217,000	11,379,540	3.5373	3.550	3.520	3.570	3.390	3.780	3,217,000	3.5373	-2.20%
2023-01-12	3.630	3.610	3.630	3.320	3.650	4,235,221	14,813,036	3.4976	3.630	3.610	3.630	3.320	3.650	4,235,221	3.4976	8.36%
2023-01-11	3.350	3.340	3.350	3.200	3.530	3,786,000	12,832,120	3.3894	3.350	3.340	3.350	3.200	3.530	3,786,000	3.3894	4.69%
2023-01-10	3.200	3.170	3.200	3.130	3.290	1,706,000	5,479,470	3.2119	3.200	3.170	3.200	3.130	3.290	1,706,000	3.2119	-1.84%
2023-01-09	3.260	3.260	3.270	3.150	3.370	2,383,000	7,726,340	3.2423	3.260	3.260	3.270	3.150	3.370	2,383,000	3.2423	0.62%
2023-01-06	3.240	3.220	3.240	3.180	3.530	5,947,990	19,722,217	3.3158	3.240	3.220	3.240	3.180	3.530	5,947,990	3.3158	-5.54%
2023-01-05	3.430	3.430	3.440	2.950	3.530	9,632,000	31,916,570	3.3136	3.430	3.430	3.440	2.950	3.530	9,632,000	3.3136	16.27%
2023-01-04	2.950	2.950	2.960	2.870	3.050	1,980,000	5,874,800	2.9671	2.950	2.950	2.960	2.870	3.050	1,980,000	2.9671	-2.96%
2023-01-03	3.040	3.040	3.090	2.680	3.140	3,435,000	9,889,370	2.8790	3.040	3.040	3.090	2.680	3.140	3,435,000	2.8790	8.19%
2022-12-30	2.810	2.810	2.840	2.660	2.910	2,547,000	7,086,980	2.7825	2.810	2.810	2.840	2.660	2.910	2,547,000	2.7825	4.85%
2022-12-29	2.680	2.680	2.690	2.480	3.010	6,535,000	18,481,660	2.8281	2.680	2.680	2.690	2.480	3.010	6,535,000	2.8281	7.20%
2022-12-28	2.500	2.500	2.520	2.360	2.670	4,688,000	11,747,450	2.5059	2.500	2.500	2.520	2.360	2.670	4,688,000	2.5059	0.81%
2022-12-23	2.480	2.480	2.500	1.820	2.740	17,335,010	41,950,415	2.4200	2.480	2.480	2.500	1.820	2.740	17,335,010	2.4200	36.26%
2022-12-22	1.820	1.820	1.840	1.800	1.930	686,000	1,278,460	1.8636	1.820	1.820	1.840	1.800	1.930	686,000	1.8636	-3.19%
2022-12-21	1.880	1.880	1.900	1.860	1.940	826,000	1,567,270	1.8974	1.880	1.880	1.900	1.860	1.940	826,000	1.8974	-1.05%
2022-12-20	1.900	1.840	1.900	1.830	1.970	1,179,000	2,219,260	1.8823	1.900	1.840	1.900	1.830	1.970	1,179,000	1.8823	-2.56%
2022-12-19	1.950	1.950	1.970	1.900	2.160	2,107,396	4,169,934	1.9787	1.950	1.950	1.970	1.900	2.160	2,107,396	1.9787	-7.58%
2022-12-16	2.110	2.110	2.120	2.030	2.160	1,513,000	3,171,170	2.0959	2.110	2.110	2.120	2.030	2.160	1,513,000	2.0959	-0.47%
2022-12-15	2.120	2.120	2.130	2.050	2.260	4,009,000	8,623,140	2.1509	2.120	2.120	2.130	2.050	2.260	4,009,000	2.1509	4.95%
2022-12-14	2.020	2.000	2.020	1.910	2.140	1,937,000	3,904,390	2.0157	2.020	2.000	2.020	1.910	2.140	1,937,000	2.0157	5.21%
2022-12-13	1.920	1.920	1.940	1.820	1.990	1,581,000	2,996,940	1.8956	1.920	1.920	1.940	1.820	1.990	1,581,000	1.8956	1.05%
2022-12-12	1.900	1.900	1.940	1.880	2.130	1,901,000	3,707,470	1.9503	1.900	1.900	1.940	1.880	2.130	1,901,000	1.9503	-8.21%
2022-12-09	2.070	2.040	2.070	1.970	2.290	4,771,000	10,156,640	2.1288	2.070	2.040	2.070	1.970	2.290	4,771,000	2.1288	10.11%
2022-12-08	1.880	1.860	1.880	1.720	1.920	2,181,000	3,989,560	1.8292	1.880	1.860	1.880	1.720	1.920	2,181,000	1.8292	12.57%
2022-12-07	1.670	1.670	1.690	1.670	1.860	2,036,000	3,610,600	1.7734	1.670	1.670	1.690	1.670	1.860	2,036,000	1.7734	-2.91%
2022-12-06	1.720	1.720	1.760	1.690	1.880	1,276,000	2,271,160	1.7799	1.720	1.720	1.760	1.690	1.880	1,276,000	1.7799	-2.82%
2022-12-05	1.770	1.770	1.780	1.660	1.780	1,757,000	3,050,050	1.7359	1.770	1.770	1.780	1.660	1.780	1,757,000	1.7359	7.27%
2022-12-02	1.650	1.650	1.680	1.490	1.720	2,762,000	4,460,400	1.6149	1.650	1.650	1.680	1.490	1.720	2,762,000	1.6149	5.10%
2022-12-01	1.570	1.570	1.610	1.560	1.690	1,679,000	2,716,850	1.6181	1.570	1.570	1.610	1.560	1.690	1,679,000	1.6181	1.29%
2022-11-30	1.550	1.540	1.580	1.500	1.640	3,019,000	4,686,000	1.5522	1.550	1.540	1.580	1.500	1.640	3,019,000	1.5522	-4.32%
2022-11-29	1.620	1.620	1.660	1.570	1.670	948,000	1,546,910	1.6318	1.620	1.620	1.660	1.570	1.670	948,000	1.6318	1.89%
2022-11-28	1.590	1.570	1.590	1.450	1.590	880,000	1,336,280	1.5185	1.590	1.570	1.590	1.450	1.590	880,000	1.5185	2.58%
2022-11-25	1.550	1.550	1.570	1.410	1.600	651,000	998,190	1.5333	1.550	1.550	1.570	1.410	1.600	651,000	1.5333	4.03%
2022-11-24	1.490	1.490	1.550	1.410	1.560	1,023,000	1,537,110	1.5026	1.490	1.490	1.550	1.410	1.560	1,023,000	1.5026	2.05%
2022-11-23	1.460	1.460	1.480	1.370	1.500	831,000	1,189,870	1.4319	1.460	1.460	1.480	1.370	1.500	831,000	1.4319	-3.95%
2022-11-22	1.520	1.520	1.540	1.520	1.620	1,294,000	1,998,570	1.5445	1.520	1.520	1.540	1.520	1.620	1,294,000	1.5445	-6.17%
2022-11-21	1.620	1.620	1.650	1.480	1.670	1,069,091	1,696,866	1.5872	1.620	1.620	1.650	1.480	1.670	1,069,091	1.5872	1.25%
2022-11-18	1.600	1.600	1.610	1.590	1.710	2,226,909	3,630,605	1.6303	1.600	1.600	1.610	1.590	1.710	2,226,909	1.6303	-7.51%
2022-11-17	1.730	1.720	1.730	1.550	1.730	3,121,000	5,093,530	1.6320	1.730	1.720	1.730	1.550	1.730	3,121,000	1.6320	1.17%
2022-11-16	1.710	1.710	1.740	1.600	1.930	7,169,081	12,704,509	1.7721	1.710	1.710	1.740	1.600	1.930	7,169,081	1.7721	-2.29%
2022-11-15	1.750	1.700	1.750	1.590	1.820	8,798,243	14,817,394	1.6841	1.750	1.700	1.750	1.590	1.820	8,798,243	1.6841	5.42%
2022-11-14	1.660	1.650	1.660	1.260	1.690	8,373,000	12,445,560	1.4864	1.660	1.650	1.660	1.260	1.690	8,373,000	1.4864	27.69%
2022-11-11	1.300	1.300	1.320	1.240	1.430	8,660,000	11,379,710	1.3141	1.300	1.300	1.320	1.240	1.430	8,660,000	1.3141	12.07%
2022-11-10	1.160	1.160	1.170	1.080	1.250	4,155,000	4,801,260	1.1555	1.160	1.160	1.170	1.080	1.250	4,155,000	1.1555	-3.33%
2022-11-09	1.200	1.170	1.200	1.040	1.350	5,524,000	6,623,050	1.1990	1.200	1.170	1.200	1.040	1.350	5,524,000	1.1990	12.15%
2022-11-08	1.070	1.070	1.090	1.060	1.150	1,792,000	1,948,680	1.0874	1.070	1.070	1.090	1.060	1.150	1,792,000	1.0874	-6.14%
2022-11-07	1.140	1.140	1.150	1.050	1.180	3,879,080	4,341,719	1.1193	1.140	1.140	1.150	1.050	1.180	3,879,080	1.1193	14.00%
2022-11-04	1.000	0.990	1.000	0.990	1.100	2,363,000	2,439,650	1.0324	1.000	0.990	1.000	0.990	1.100	2,363,000	1.0324	0.00%
2022-11-03	1.000	0.980	1.000	0.970	1.050	1,772,000	1,781,680	1.0055	1.000	0.980	1.000	0.970	1.050	1,772,000	1.0055	-6.54%
2022-11-02	1.070	1.060	1.080	0.900	1.110	2,595,000	2,601,275	1.0024	1.070	1.060	1.080	0.900	1.110	2,595,000	1.0024	15.05%
2022-11-01	0.930	0.900	0.930	0.870	0.980	3,296,000	3,008,490	0.9128	0.930	0.900	0.930	0.870	0.980	3,296,000	0.9128	3.33%
2022-10-31	0.900	0.880	0.900	0.870	1.030	1,448,000	1,296,140	0.8951	0.900	0.880	0.900	0.870	1.030	1,448,000	0.8951	-2.17%
2022-10-28	0.920	0.910	0.930	0.910	1.050	2,264,000	2,180,670	0.9632	0.920	0.910	0.930	0.910	1.050	2,264,000	0.9632	-8.00%
2022-10-27	1.000	0.980	1.000	0.960	1.040	3,024,000	3,020,180	0.9987	1.000	0.980	1.000	0.960	1.040	3,024,000	0.9987	-0.99%
2022-10-26	1.010	1.010	1.020	1.000	1.150	2,768,000	2,865,965	1.0354	1.010	1.010	1.020	1.000	1.150	2,768,000	1.0354	-2.88%
2022-10-25	1.040	1.010	1.040	1.000	1.090	1,776,000	1,831,880	1.0315	1.040	1.010	1.040	1.000	1.090	1,776,000	1.0315	-0.95%
2022-10-24	1.050	1.040	1.050	1.050	1.180	2,104,000	2,302,270	1.0942	1.050	1.040	1.050	1.050	1.180	2,104,000	1.0942	-8.70%
2022-10-21	1.150	1.150	1.160	1.120	1.280	1,676,000	1,958,280	1.1684	1.150	1.150	1.160	1.120	1.280	1,676,000	1.1684	-7.26%
2022-10-20	1.240	1.220	1.240	1.220	1.350	1,642,000	2,074,400	1.2633	1.240	1.220	1.240	1.220	1.350	1,642,000	1.2633	-9.49%
2022-10-19	1.370	1.370	1.400	1.280	1.430	1,828,000	2,453,640	1.3423	1.370	1.370	1.400	1.280	1.430	1,828,000	1.3423	5.38%
2022-10-18	1.300	1.260	1.300	1.230	1.350	1,828,000	2,310,630	1.2640	1.300	1.260	1.300	1.230	1.350	1,828,000	1.2640	0.00%
2022-10-17	1.300	1.280	1.300	1.280	1.390	1,425,000	1,868,675	1.3114	1.300	1.280	1.300	1.280	1.390	1,425,000	1.3114	-4.41%
2022-10-14	1.360	1.360	1.420	1.280	1.530	3,935,000	5,616,320	1.4273	1.360	1.360	1.420	1.280	1.530	3,935,000	1.4273	0.74%
2022-10-13	1.350	1.350	1.370	1.250	1.420	2,143,000	2,925,420	1.3651	1.350	1.350	1.370	1.250	1.420	2,143,000	1.3651	0.00%
2022-10-12	1.350	1.350	1.370	1.260	1.490	2,518,000	3,378,970	1.3419	1.350	1.350	1.370	1.260	1.490	2,518,000	1.3419	-8.16%
2022-10-11	1.470	1.430	1.470	1.420	1.720	2,074,000	3,103,810	1.4965	1.470	1.430	1.470	1.420	1.720	2,074,000	1.4965	-16.00%
2022-10-10	1.750	1.740	1.750	1.750	1.880	422,000	757,380	1.7947	1.750	1.740	1.750	1.750	1.880	422,000	1.7947	-7.89%
2022-10-07	1.900	1.900	1.920	1.850	1.920	297,000	558,825	1.8816	1.900	1.900	1.920	1.850	1.920	297,000	1.8816	-2.06%
2022-10-06	1.940	1.890	1.940	1.880	2.030	458,000	880,033	1.9215	1.940	1.890	1.940	1.880	2.030	458,000	1.9215	-6.73%
2022-10-05	2.080	2.050	2.080	1.840	2.080	961,000	1,898,140	1.9752	2.080	2.050	2.080	1.840	2.080	961,000	1.9752	14.92%
2022-10-03	1.810	1.810	1.820	1.720	1.870	258,000	460,288	1.7841	1.810	1.810	1.820	1.720	1.870	258,000	1.7841	-3.21%
2022-09-30	1.870	1.850	1.870	1.800	1.890	1,148,353	2,109,201	1.8367	1.870	1.850	1.870	1.800	1.890	1,148,353	1.8367	3.31%
2022-09-29	1.810	1.810	1.900	1.740	1.900	759,647	1,389,950	1.8297	1.810	1.810	1.900	1.740	1.900	759,647	1.8297	-1.63%
2022-09-28	1.840	1.800	1.840	1.800	2.100	808,000	1,505,653	1.8634	1.840	1.800	1.840	1.800	2.100	808,000	1.8634	-7.54%
2022-09-27	1.990	1.970	1.990	1.870	1.990	369,000	712,140	1.9299	1.990	1.970	1.990	1.870	1.990	369,000	1.9299	3.65%
2022-09-26	1.920	1.870	1.920	1.780	2.200	708,000	1,410,341	1.9920	1.920	1.870	1.920	1.780	2.200	708,000	1.9920	1.05%
2022-09-23	1.900	1.880	1.900	1.860	2.120	1,391,000	2,749,260	1.9765	1.900	1.880	1.900	1.860	2.120	1,391,000	1.9765	-9.09%
2022-09-22	2.090	2.060	2.100	1.820	2.100	985,000	1,853,690	1.8819	2.090	2.060	2.100	1.820	2.100	985,000	1.8819	5.56%
2022-09-21	1.980	1.920	1.980	1.860	2.010	1,045,000	2,001,270	1.9151	1.980	1.920	1.980	1.860	2.010	1,045,000	1.9151	-2.94%
2022-09-20	2.040	2.020	2.040	2.000	2.050	382,000	774,160	2.0266	2.040	2.020	2.040	2.000	2.050	382,000	2.0266	0.00%
2022-09-19	2.040	1.990	2.040	2.000	2.110	1,105,000	2,243,260	2.0301	2.040	1.990	2.040	2.000	2.110	1,105,000	2.0301	-5.99%
2022-09-16	2.170	2.140	2.170	2.130	2.210	328,000	709,870	2.1642	2.170	2.140	2.170	2.130	2.210	328,000	2.1642	-3.56%
2022-09-15	2.250	2.210	2.250	2.160	2.280	291,000	649,900	2.2333	2.250	2.210	2.250	2.160	2.280	291,000	2.2333	-0.44%
2022-09-14	2.260	2.190	2.280	2.100	2.270	1,640,000	3,532,280	2.1538	2.260	2.190	2.280	2.100	2.270	1,640,000	2.1538	-0.44%
2022-09-13	2.270	2.270	2.320	2.240	2.470	1,807,000	4,202,180	2.3255	2.270	2.270	2.320	2.240	2.470	1,807,000	2.3255	-6.97%
2022-09-09	2.440	2.430	2.440	2.400	2.520	2,371,000	5,850,556	2.4675	2.440	2.430	2.440	2.400	2.520	2,371,000	2.4675	-0.81%
2022-09-08	2.460	2.460	2.480	2.390	2.540	1,806,000	4,399,170	2.4359	2.460	2.460	2.480	2.390	2.540	1,806,000	2.4359	-1.20%
2022-09-07	2.490	2.490	2.520	2.400	2.550	3,388,000	8,426,445	2.4871	2.490	2.490	2.520	2.400	2.550	3,388,000	2.4871	-0.40%
2022-09-06	2.500	2.500	2.520	2.470	2.600	1,880,000	4,718,322	2.5097	2.500	2.500	2.520	2.470	2.600	1,880,000	2.5097	-5.66%
2022-09-05	2.650	2.600	2.650	2.530	2.860	4,160,000	10,953,834	2.6331	2.650	2.600	2.650	2.530	2.860	4,160,000	2.6331	-7.34%
2022-09-02	2.860	2.850	2.860	2.800	2.910	2,333,000	6,668,870	2.8585	2.860	2.850	2.860	2.800	2.910	2,333,000	2.8585	-0.35%
2022-09-01	2.870	2.870	2.880	2.860	2.980	3,701,000	10,759,240	2.9071	2.870	2.870	2.880	2.860	2.980	3,701,000	2.9071	-6.21%
2022-08-31	3.060	2.980	3.060	2.920	3.060	2,855,000	8,539,838	2.9912	3.060	2.980	3.060	2.920	3.060	2,855,000	2.9912	1.66%
2022-08-30	3.010	3.000	3.010	2.950	3.150	1,746,000	5,246,550	3.0049	3.010	3.000	3.010	2.950	3.150	1,746,000	3.0049	-3.53%
2022-08-29	3.120	3.100	3.120	3.070	3.240	1,011,000	3,135,480	3.1014	3.120	3.100	3.120	3.070	3.240	1,011,000	3.1014	-2.19%
2022-08-26	3.190	3.190	3.210	3.050	3.220	2,666,000	8,437,700	3.1649	3.190	3.190	3.210	3.050	3.220	2,666,000	3.1649	5.28%
2022-08-25	3.030	3.030	3.050	2.920	3.080	757,000	2,250,470	2.9729	3.030	3.030	3.050	2.920	3.080	757,000	2.9729	1.00%
2022-08-24	3.000	2.960	3.000	2.890	3.060	1,157,000	3,419,560	2.9555	3.000	2.960	3.000	2.890	3.060	1,157,000	2.9555	1.69%
2022-08-23	2.950	2.940	2.950	2.940	3.020	3,718,000	11,050,920	2.9723	2.950	2.940	2.950	2.940	3.020	3,718,000	2.9723	-1.67%
2022-08-22	3.000	3.000	3.060	2.930	3.060	3,027,000	9,155,800	3.0247	3.000	3.000	3.060	2.930	3.060	3,027,000	3.0247	0.00%
2022-08-19	3.000	2.990	3.000	3.000	3.190	1,768,000	5,402,945	3.0560	3.000	2.990	3.000	3.000	3.190	1,768,000	3.0560	-3.23%
2022-08-18	3.100	3.080	3.100	3.040	3.160	1,155,000	3,581,280	3.1007	3.100	3.080	3.100	3.040	3.160	1,155,000	3.1007	1.97%
2022-08-17	3.040	3.040	3.050	3.040	3.160	853,000	2,620,880	3.0725	3.040	3.040	3.050	3.040	3.160	853,000	3.0725	-2.56%
2022-08-16	3.120	3.080	3.120	3.050	3.240	939,000	2,953,890	3.1458	3.120	3.080	3.120	3.050	3.240	939,000	3.1458	-1.89%
2022-08-15	3.180	3.140	3.180	3.130	3.200	751,000	2,377,970	3.1664	3.180	3.140	3.180	3.130	3.200	751,000	3.1664	0.95%
2022-08-12	3.150	3.130	3.150	3.100	3.210	1,611,000	5,045,820	3.1321	3.150	3.130	3.150	3.100	3.210	1,611,000	3.1321	-1.87%
2022-08-11	3.210	3.210	3.230	3.170	3.260	1,125,000	3,621,230	3.2189	3.210	3.210	3.230	3.170	3.260	1,125,000	3.2189	1.26%
2022-08-10	3.170	3.150	3.180	3.140	3.270	917,000	2,922,410	3.1869	3.170	3.150	3.180	3.140	3.270	917,000	3.1869	-3.35%
2022-08-09	3.280	3.280	3.340	3.220	3.340	767,000	2,522,590	3.2889	3.280	3.280	3.340	3.220	3.340	767,000	3.2889	-2.09%
2022-08-08	3.350	3.340	3.350	3.170	3.390	1,745,000	5,752,940	3.2968	3.350	3.340	3.350	3.170	3.390	1,745,000	3.2968	4.36%
2022-08-05	3.210	3.180	3.210	3.160	3.300	2,091,000	6,746,780	3.2266	3.210	3.180	3.210	3.160	3.300	2,091,000	3.2266	1.90%
2022-08-04	3.150	3.150	3.180	3.110	3.210	1,037,000	3,264,700	3.1482	3.150	3.150	3.180	3.110	3.210	1,037,000	3.1482	2.94%
2022-08-03	3.060	3.060	3.100	3.060	3.200	1,167,000	3,644,040	3.1226	3.060	3.060	3.100	3.060	3.200	1,167,000	3.1226	-3.47%
2022-08-02	3.170	3.160	3.170	3.010	3.200	2,755,000	8,480,450	3.0782	3.170	3.160	3.170	3.010	3.200	2,755,000	3.0782	0.32%
2022-08-01	3.160	3.160	3.200	3.160	3.350	2,972,000	9,639,000	3.2433	3.160	3.160	3.200	3.160	3.350	2,972,000	3.2433	-3.95%
2022-07-29	3.290	3.290	3.330	3.220	3.430	2,765,000	9,121,420	3.2989	3.290	3.290	3.330	3.220	3.430	2,765,000	3.2989	-4.08%
2022-07-28	3.430	3.430	3.470	3.430	3.540	1,887,000	6,543,740	3.4678	3.430	3.430	3.470	3.430	3.540	1,887,000	3.4678	-1.44%
2022-07-27	3.480	3.470	3.480	3.450	3.580	1,077,000	3,776,370	3.5064	3.480	3.470	3.480	3.450	3.580	1,077,000	3.5064	-1.42%
2022-07-26	3.530	3.530	3.540	3.450	3.570	807,000	2,829,950	3.5068	3.530	3.530	3.540	3.450	3.570	807,000	3.5068	1.73%
2022-07-25	3.470	3.470	3.500	3.450	3.600	417,000	1,450,810	3.4792	3.470	3.470	3.500	3.450	3.600	417,000	3.4792	-1.98%
2022-07-22	3.540	3.520	3.540	3.500	3.650	740,000	2,626,230	3.5490	3.540	3.520	3.540	3.500	3.650	740,000	3.5490	-2.48%
2022-07-21	3.630	3.560	3.630	3.540	3.650	683,000	2,452,350	3.5906	3.630	3.560	3.630	3.540	3.650	683,000	3.5906	2.83%
2022-07-20	3.530	3.490	3.530	3.480	3.630	1,307,000	4,634,680	3.5460	3.530	3.490	3.530	3.480	3.630	1,307,000	3.5460	-0.28%
2022-07-19	3.540	3.540	3.560	3.540	3.640	764,000	2,729,044	3.5720	3.540	3.540	3.560	3.540	3.640	764,000	3.5720	-3.01%
2022-07-18	3.650	3.620	3.650	3.440	3.700	1,685,000	6,030,749	3.5791	3.650	3.620	3.650	3.440	3.700	1,685,000	3.5791	3.69%
2022-07-15	3.520	3.510	3.530	3.500	3.750	2,321,000	8,287,124	3.5705	3.520	3.510	3.530	3.500	3.750	2,321,000	3.5705	-4.86%
2022-07-14	3.700	3.700	3.710	3.650	3.780	2,134,000	7,916,850	3.7099	3.700	3.700	3.710	3.650	3.780	2,134,000	3.7099	0.27%
2022-07-13	3.690	3.650	3.700	3.640	3.780	1,582,000	5,844,050	3.6941	3.690	3.650	3.700	3.640	3.780	1,582,000	3.6941	-0.27%
2022-07-12	3.700	3.700	3.710	3.700	3.940	2,613,000	9,813,750	3.7557	3.700	3.700	3.710	3.700	3.940	2,613,000	3.7557	-5.37%
2022-07-11	3.910	3.900	3.910	3.880	4.090	2,756,000	10,893,880	3.9528	3.910	3.900	3.910	3.880	4.090	2,756,000	3.9528	-3.69%
2022-07-08	4.060	4.050	4.060	3.980	4.160	2,183,000	8,853,200	4.0555	4.060	4.050	4.060	3.980	4.160	2,183,000	4.0555	-1.22%
2022-07-07	4.110	4.110	4.120	4.070	4.200	1,054,000	4,332,185	4.1102	4.110	4.110	4.120	4.070	4.200	1,054,000	4.1102	-2.14%
2022-07-06	4.200	4.150	4.200	4.050	4.270	4,929,000	20,680,800	4.1957	4.200	4.150	4.200	4.050	4.270	4,929,000	4.1957	0.48%
2022-07-05	4.180	4.180	4.200	4.100	4.290	1,867,000	7,815,460	4.1861	4.180	4.180	4.200	4.100	4.290	1,867,000	4.1861	-0.95%
2022-07-04	4.220	4.210	4.220	3.960	4.230	2,253,000	9,345,270	4.1479	4.220	4.210	4.220	3.960	4.230	2,253,000	4.1479	3.69%
2022-06-30	4.070	4.060	4.080	4.000	4.200	1,692,000	6,881,930	4.0673	4.070	4.060	4.080	4.000	4.200	1,692,000	4.0673	-0.73%
2022-06-29	4.100	4.070	4.110	4.010	4.240	2,141,000	8,761,110	4.0921	4.100	4.070	4.110	4.010	4.240	2,141,000	4.0921	-3.30%
2022-06-28	4.240	4.240	4.270	4.160	4.500	3,906,000	16,759,000	4.2906	4.240	4.240	4.270	4.160	4.500	3,906,000	4.2906	-0.24%
2022-06-27	4.250	4.210	4.250	4.160	4.310	4,149,000	17,625,770	4.2482	4.250	4.210	4.250	4.160	4.310	4,149,000	4.2482	1.67%
2022-06-24	4.180	4.160	4.180	3.980	4.240	7,250,000	30,126,990	4.1554	4.180	4.160	4.180	3.980	4.240	7,250,000	4.1554	6.36%
2022-06-23	3.930	3.900	3.930	3.850	3.930	1,246,000	4,839,140	3.8837	3.930	3.900	3.930	3.850	3.930	1,246,000	3.8837	1.55%
2022-06-22	3.870	3.850	3.870	3.830	4.070	2,405,000	9,476,630	3.9404	3.870	3.850	3.870	3.830	4.070	2,405,000	3.9404	-2.27%
2022-06-21	3.960	3.940	3.970	3.730	4.000	4,093,000	15,993,270	3.9075	3.960	3.940	3.970	3.730	4.000	4,093,000	3.9075	5.04%
2022-06-20	3.770	3.750	3.770	3.600	3.790	2,816,000	10,373,470	3.6838	3.770	3.750	3.770	3.600	3.790	2,816,000	3.6838	3.01%
2022-06-17	3.660	3.650	3.660	3.450	3.670	1,663,000	5,959,720	3.5837	3.660	3.650	3.660	3.450	3.670	1,663,000	3.5837	4.57%
2022-06-16	3.500	3.500	3.510	3.500	3.700	2,651,000	9,507,540	3.5864	3.500	3.500	3.510	3.500	3.700	2,651,000	3.5864	-4.63%
2022-06-15	3.670	3.660	3.670	3.580	3.730	1,458,000	5,320,570	3.6492	3.670	3.660	3.670	3.580	3.730	1,458,000	3.6492	0.55%
2022-06-14	3.650	3.630	3.650	3.480	3.660	4,103,000	14,615,310	3.5621	3.650	3.630	3.650	3.480	3.660	4,103,000	3.5621	0.27%
2022-06-13	3.640	3.630	3.640	3.600	3.990	6,083,396	22,585,785	3.7127	3.640	3.630	3.640	3.600	3.990	6,083,396	3.7127	-8.31%
2022-06-10	3.970	3.960	3.970	3.840	4.000	2,273,000	8,928,470	3.9281	3.970	3.960	3.970	3.840	4.000	2,273,000	3.9281	1.02%
2022-06-09	3.930	3.930	3.940	3.920	4.170	3,010,000	12,145,950	4.0352	3.930	3.930	3.940	3.920	4.170	3,010,000	4.0352	-1.26%
2022-06-08	3.980	3.970	3.980	3.700	4.050	7,872,000	30,776,000	3.9096	3.980	3.970	3.980	3.700	4.050	7,872,000	3.9096	8.74%
2022-06-07	3.660	3.650	3.680	3.600	3.730	2,602,000	9,567,780	3.6771	3.660	3.650	3.680	3.600	3.730	2,602,000	3.6771	1.10%
2022-06-06	3.620	3.620	3.630	3.500	3.720	6,847,000	24,756,620	3.6157	3.620	3.620	3.630	3.500	3.720	6,847,000	3.6157	-1.90%
2022-06-02	3.690	3.680	3.690	3.580	3.840	2,955,000	10,826,310	3.6637	3.690	3.680	3.690	3.580	3.840	2,955,000	3.6637	-3.66%
2022-06-01	3.830	3.810	3.830	3.750	3.900	3,474,000	13,316,880	3.8333	3.830	3.810	3.830	3.750	3.900	3,474,000	3.8333	0.26%
2022-05-31	3.820	3.810	3.820	3.660	4.110	8,835,000	34,676,970	3.9250	3.820	3.810	3.820	3.660	4.110	8,835,000	3.9250	4.66%
2022-05-30	3.650	3.650	3.680	3.590	3.740	2,035,000	7,416,740	3.6446	3.650	3.650	3.680	3.590	3.740	2,035,000	3.6446	-0.54%
2022-05-27	3.670	3.660	3.700	3.640	3.740	1,256,000	4,601,450	3.6636	3.670	3.660	3.700	3.640	3.740	1,256,000	3.6636	0.82%
2022-05-26	3.640	3.630	3.640	3.590	3.730	1,025,000	3,721,860	3.6311	3.640	3.630	3.640	3.590	3.730	1,025,000	3.6311	-1.36%
2022-05-25	3.690	3.680	3.690	3.610	3.720	1,675,000	6,140,230	3.6658	3.690	3.680	3.690	3.610	3.720	1,675,000	3.6658	0.54%
2022-05-24	3.670	3.620	3.670	3.630	3.940	2,005,000	7,507,910	3.7446	3.670	3.620	3.670	3.630	3.940	2,005,000	3.7446	-5.41%
2022-05-23	3.880	3.860	3.880	3.790	3.990	2,999,000	11,617,530	3.8738	3.880	3.860	3.880	3.790	3.990	2,999,000	3.8738	-1.27%
2022-05-20	3.930	3.910	3.930	3.800	3.970	3,264,000	12,677,900	3.8842	3.930	3.910	3.930	3.800	3.970	3,264,000	3.8842	5.36%
2022-05-19	3.730	3.730	3.740	3.610	3.790	2,635,000	9,786,700	3.7141	3.730	3.730	3.740	3.610	3.790	2,635,000	3.7141	0.54%
2022-05-18	3.710	3.710	3.740	3.560	3.790	2,821,000	10,396,110	3.6853	3.710	3.710	3.740	3.560	3.790	2,821,000	3.6853	3.63%
2022-05-17	3.580	3.580	3.600	3.460	3.620	2,280,000	8,065,730	3.5376	3.580	3.580	3.600	3.460	3.620	2,280,000	3.5376	3.47%
2022-05-16	3.460	3.460	3.480	3.430	3.530	1,712,000	5,943,010	3.4714	3.460	3.460	3.480	3.430	3.530	1,712,000	3.4714	-0.29%
2022-05-13	3.470	3.460	3.470	3.370	3.480	1,864,000	6,375,660	3.4204	3.470	3.460	3.470	3.370	3.480	1,864,000	3.4204	5.15%
2022-05-12	3.300	3.300	3.310	3.250	3.570	6,922,180	23,221,129	3.3546	3.300	3.300	3.310	3.250	3.570	6,922,180	3.3546	-7.82%
2022-05-11	3.580	3.580	3.590	3.530	3.750	3,294,198	11,996,670	3.6418	3.580	3.580	3.590	3.530	3.750	3,294,198	3.6418	1.42%
2022-05-10	3.530	3.530	3.540	3.380	3.600	3,960,000	13,883,800	3.5060	3.530	3.530	3.540	3.380	3.600	3,960,000	3.5060	-1.67%
2022-05-06	3.590	3.590	3.600	3.550	3.760	3,373,000	12,277,300	3.6399	3.590	3.590	3.600	3.550	3.760	3,373,000	3.6399	-2.97%
2022-05-05	3.700	3.680	3.700	3.680	3.900	7,342,000	27,564,360	3.7543	3.700	3.680	3.700	3.680	3.900	7,342,000	3.7543	-3.90%
2022-05-04	3.850	3.850	3.860	3.850	4.030	807,000	3,142,130	3.8936	3.850	3.850	3.860	3.850	4.030	807,000	3.8936	-4.70%
2022-05-03	4.040	4.040	4.060	3.970	4.200	854,000	3,498,840	4.0970	4.040	4.040	4.060	3.970	4.200	854,000	4.0970	-1.46%
2022-04-29	4.100	3.910	4.100	3.730	4.100	3,484,802	13,727,287	3.9392	4.100	3.910	4.100	3.730	4.100	3,484,802	3.9392	4.33%
2022-04-28	3.930	3.920	3.940	3.840	4.150	2,480,000	9,714,750	3.9172	3.930	3.920	3.940	3.840	4.150	2,480,000	3.9172	-2.48%
2022-04-27	4.030	4.030	4.040	3.720	4.040	7,103,000	27,532,340	3.8762	4.030	4.030	4.040	3.720	4.040	7,103,000	3.8762	0.00%
2022-04-26	4.030	4.020	4.030	4.010	4.450	7,740,000	32,727,670	4.2284	4.030	4.020	4.030	4.010	4.450	7,740,000	4.2284	-4.28%
2022-04-25	4.210	4.210	4.220	4.150	4.510	12,418,000	53,559,320	4.3130	4.210	4.210	4.220	4.150	4.510	12,418,000	4.3130	-1.41%
2022-04-22	4.270	4.260	4.270	4.000	4.590	19,123,000	83,927,160	4.3888	4.270	4.260	4.270	4.000	4.590	19,123,000	4.3888	4.40%
2022-04-21	4.090	4.080	4.120	3.980	4.280	5,023,000	20,622,340	4.1056	4.090	4.080	4.120	3.980	4.280	5,023,000	4.1056	-2.39%
2022-04-20	4.190	4.190	4.200	4.150	4.720	13,775,000	60,377,230	4.3831	4.190	4.190	4.200	4.150	4.720	13,775,000	4.3831	-2.78%
2022-04-19	4.310	4.310	4.320	3.670	4.460	19,835,000	80,490,530	4.0580	4.310	4.310	4.320	3.670	4.460	19,835,000	4.0580	18.08%
2022-04-14	3.650	3.650	3.660	3.470	3.730	9,425,360	33,930,628	3.5999	3.650	3.650	3.660	3.470	3.730	9,425,360	3.5999	1.96%
2022-04-13	3.580	3.580	3.590	3.540	3.740	6,151,000	22,195,020	3.6084	3.580	3.580	3.590	3.540	3.740	6,151,000	3.6084	-4.28%
2022-04-12	3.740	3.740	3.750	3.720	4.030	7,455,000	28,437,740	3.8146	3.740	3.740	3.750	3.720	4.030	7,455,000	3.8146	-5.79%
2022-04-11	3.970	3.970	3.980	3.920	4.260	9,631,000	39,052,318	4.0549	3.970	3.970	3.980	3.920	4.260	9,631,000	4.0549	-2.22%
2022-04-08	4.060	4.060	4.080	3.890	4.400	17,314,700	70,708,550	4.0837	4.060	4.060	4.080	3.890	4.400	17,314,700	4.0837	-3.10%
2022-04-07	4.190	4.180	4.190	4.190	6.110	46,344,000	217,418,722	4.6914	4.190	4.180	4.190	4.190	6.110	46,344,000	4.6914	13.24%
2022-04-06	3.700	3.700	3.720	3.510	3.840	1,964,000	7,301,210	3.7175	3.700	3.700	3.720	3.510	3.840	1,964,000	3.7175	5.71%
2022-04-04	3.500	3.500	3.620	3.440	3.650	578,000	2,040,530	3.5303	3.500	3.500	3.620	3.440	3.650	578,000	3.5303	0.29%
2022-04-01	3.490	3.490	3.530	3.380	3.500	763,000	2,627,540	3.4437	3.490	3.490	3.530	3.380	3.500	763,000	3.4437	-1.97%
2022-03-31	3.560	3.530	3.630	3.520	3.730	468,000	1,702,750	3.6384	3.560	3.530	3.630	3.520	3.730	468,000	3.6384	-3.00%
2022-03-30	3.670	3.670	3.680	3.490	3.710	920,000	3,345,970	3.6369	3.670	3.670	3.680	3.490	3.710	920,000	3.6369	5.46%
2022-03-29	3.480	3.470	3.480	3.480	3.630	562,000	1,996,970	3.5533	3.480	3.470	3.480	3.480	3.630	562,000	3.5533	-0.85%
2022-03-28	3.510	3.500	3.510	3.450	3.690	805,000	2,864,420	3.5583	3.510	3.500	3.510	3.450	3.690	805,000	3.5583	-2.77%
2022-03-25	3.610	3.600	3.610	3.610	4.030	1,325,000	5,022,910	3.7909	3.610	3.600	3.610	3.610	4.030	1,325,000	3.7909	-8.14%
2022-03-24	3.930	3.930	3.960	3.750	4.100	1,488,000	5,877,820	3.9501	3.930	3.930	3.960	3.750	4.100	1,488,000	3.9501	0.00%
2022-03-23	3.930	3.860	3.930	3.850	4.130	1,246,000	4,937,270	3.9625	3.930	3.860	3.930	3.850	4.130	1,246,000	3.9625	0.26%
2022-03-22	3.920	3.850	3.920	3.720	3.920	632,000	2,416,500	3.8236	3.920	3.850	3.920	3.720	3.920	632,000	3.8236	1.29%
2022-03-21	3.870	3.850	3.890	3.800	4.050	937,000	3,648,630	3.8939	3.870	3.850	3.890	3.800	4.050	937,000	3.8939	-0.77%
2022-03-18	3.900	3.900	3.910	3.770	4.290	1,592,000	6,262,060	3.9335	3.900	3.900	3.910	3.770	4.290	1,592,000	3.9335	-2.26%
2022-03-17	3.990	3.990	4.000	3.500	4.000	3,723,300	13,946,288	3.7457	3.990	3.990	4.000	3.500	4.000	3,723,300	3.7457	14.00%
2022-03-16	3.500	3.490	3.500	3.120	3.520	2,421,000	8,109,680	3.3497	3.500	3.490	3.500	3.120	3.520	2,421,000	3.3497	5.42%
2022-03-15	3.320	3.310	3.320	3.080	3.440	2,115,000	6,790,290	3.2105	3.320	3.310	3.320	3.080	3.440	2,115,000	3.2105	-0.60%
2022-03-14	3.340	3.330	3.340	3.320	3.690	2,239,000	7,823,690	3.4943	3.340	3.330	3.340	3.320	3.690	2,239,000	3.4943	-13.02%
2022-03-11	3.840	3.840	3.870	3.640	3.890	1,291,000	4,866,110	3.7693	3.840	3.840	3.870	3.640	3.890	1,291,000	3.7693	-2.54%
2022-03-10	3.940	3.930	3.940	3.880	4.120	1,246,000	4,970,270	3.9890	3.940	3.930	3.940	3.880	4.120	1,246,000	3.9890	-2.23%
2022-03-09	4.030	4.020	4.030	3.610	4.090	3,084,000	11,651,630	3.7781	4.030	4.020	4.030	3.610	4.090	3,084,000	3.7781	3.60%
2022-03-08	3.890	3.890	3.920	3.860	4.060	757,000	2,990,190	3.9501	3.890	3.890	3.920	3.860	4.060	757,000	3.9501	-2.02%
2022-03-07	3.970	3.970	3.990	3.910	4.160	1,121,000	4,507,270	4.0208	3.970	3.970	3.990	3.910	4.160	1,121,000	4.0208	-5.70%
2022-03-04	4.210	4.210	4.220	4.160	4.480	1,735,000	7,343,497	4.2326	4.210	4.210	4.220	4.160	4.480	1,735,000	4.2326	-6.03%
2022-03-03	4.480	4.420	4.480	4.380	4.670	681,000	3,040,580	4.4649	4.480	4.420	4.480	4.380	4.670	681,000	4.4649	-0.67%
2022-03-02	4.510	4.500	4.510	4.340	4.560	629,000	2,829,980	4.4992	4.510	4.500	4.510	4.340	4.560	629,000	4.4992	-0.88%
2022-03-01	4.550	4.520	4.550	4.500	4.650	696,000	3,166,320	4.5493	4.550	4.520	4.550	4.500	4.650	696,000	4.5493	1.11%
2022-02-28	4.500	4.450	4.500	4.320	4.570	1,047,000	4,700,390	4.4894	4.500	4.450	4.500	4.320	4.570	1,047,000	4.4894	0.22%
2022-02-25	4.490	4.440	4.490	4.210	4.490	1,226,000	5,391,710	4.3978	4.490	4.440	4.490	4.210	4.490	1,226,000	4.3978	7.16%
2022-02-24	4.190	4.180	4.190	4.160	4.500	1,341,000	5,755,475	4.2919	4.190	4.180	4.190	4.160	4.500	1,341,000	4.2919	-6.89%
2022-02-23	4.500	4.470	4.510	4.380	4.550	1,283,000	5,759,834	4.4893	4.500	4.470	4.510	4.380	4.550	1,283,000	4.4893	2.27%
2022-02-22	4.400	4.400	4.440	4.360	4.690	930,000	4,126,133	4.4367	4.400	4.400	4.440	4.360	4.690	930,000	4.4367	-4.14%
2022-02-21	4.590	4.590	4.600	4.510	5.000	1,193,000	5,547,840	4.6503	4.590	4.590	4.600	4.510	5.000	1,193,000	4.6503	-4.57%
2022-02-18	4.810	4.800	4.810	4.800	4.980	1,043,000	5,096,380	4.8863	4.810	4.800	4.810	4.800	4.980	1,043,000	4.8863	-3.02%
2022-02-17	4.960	4.950	4.980	4.910	5.000	794,000	3,937,000	4.9584	4.960	4.950	4.980	4.910	5.000	794,000	4.9584	-0.60%
2022-02-16	4.990	4.990	5.000	4.850	5.120	563,000	2,809,630	4.9905	4.990	4.990	5.000	4.850	5.120	563,000	4.9905	0.40%
2022-02-15	4.970	4.940	4.970	4.770	5.000	560,000	2,768,860	4.9444	4.970	4.940	4.970	4.770	5.000	560,000	4.9444	1.84%
2022-02-14	4.880	4.840	4.880	4.820	4.940	587,000	2,857,490	4.8680	4.880	4.840	4.880	4.820	4.940	587,000	4.8680	-0.61%
2022-02-11	4.910	4.900	4.940	4.880	5.200	1,077,000	5,335,530	4.9541	4.910	4.900	4.940	4.880	5.200	1,077,000	4.9541	-4.10%
2022-02-10	5.120	5.100	5.120	4.850	5.240	708,200	3,613,410	5.1022	5.120	5.100	5.120	4.850	5.240	708,200	5.1022	3.85%
2022-02-09	4.930	4.920	4.960	4.810	5.120	1,534,000	7,659,230	4.9930	4.930	4.920	4.960	4.810	5.120	1,534,000	4.9930	2.49%
2022-02-08	4.810	4.810	4.890	4.800	5.070	2,999,000	14,581,900	4.8623	4.810	4.810	4.890	4.800	5.070	2,999,000	4.8623	-5.87%
2022-02-07	5.110	5.080	5.110	5.060	5.530	1,181,000	6,208,110	5.2567	5.110	5.080	5.110	5.060	5.530	1,181,000	5.2567	-3.40%
2022-02-04	5.290	5.290	5.330	5.260	5.680	70,000	377,040	5.3863	5.290	5.290	5.330	5.260	5.680	70,000	5.3863	-2.58%
2022-01-31	5.430	5.280	5.430	5.010	5.430	177,000	945,160	5.3399	5.430	5.280	5.430	5.010	5.430	177,000	5.3399	8.60%
2022-01-28	5.000	5.000	5.050	5.000	5.290	498,000	2,550,120	5.1207	5.000	5.000	5.050	5.000	5.290	498,000	5.1207	-2.91%
2022-01-27	5.150	5.140	5.150	5.140	5.400	549,000	2,886,555	5.2578	5.150	5.140	5.150	5.140	5.400	549,000	5.2578	-5.33%
2022-01-26	5.440	5.430	5.460	5.390	5.780	1,166,000	6,436,580	5.5202	5.440	5.430	5.460	5.390	5.780	1,166,000	5.5202	-5.39%
2022-01-25	5.750	5.750	5.820	5.690	5.990	1,338,520	7,819,211	5.8417	5.750	5.750	5.820	5.690	5.990	1,338,520	5.8417	-3.36%
2022-01-24	5.950	5.950	5.970	5.950	6.540	1,660,000	10,247,430	6.1732	5.950	5.950	5.970	5.950	6.540	1,660,000	6.1732	-7.47%
2022-01-21	6.430	6.430	6.440	6.400	6.600	467,000	3,027,770	6.4834	6.430	6.430	6.440	6.400	6.600	467,000	6.4834	-0.92%
2022-01-20	6.490	6.490	6.500	6.480	6.580	503,000	3,272,693	6.5063	6.490	6.490	6.500	6.480	6.580	503,000	6.5063	-0.92%
2022-01-19	6.550	6.550	6.570	6.500	6.650	478,000	3,131,760	6.5518	6.550	6.550	6.570	6.500	6.650	478,000	6.5518	0.00%
2022-01-18	6.550	6.550	6.590	6.450	6.660	693,000	4,543,220	6.5559	6.550	6.550	6.590	6.450	6.660	693,000	6.5559	1.08%
2022-01-17	6.480	6.480	6.520	6.480	6.700	712,000	4,653,320	6.5356	6.480	6.480	6.520	6.480	6.700	712,000	6.5356	-2.11%
2022-01-14	6.620	6.620	6.640	6.500	6.750	850,600	5,664,582	6.6595	6.620	6.620	6.640	6.500	6.750	850,600	6.6595	1.53%
2022-01-13	6.520	6.520	6.550	6.520	6.760	1,357,000	8,949,480	6.5950	6.520	6.520	6.550	6.520	6.760	1,357,000	6.5950	-3.55%
2022-01-12	6.760	6.760	6.770	6.460	6.760	1,817,000	12,043,620	6.6283	6.760	6.760	6.770	6.460	6.760	1,817,000	6.6283	4.32%
2022-01-11	6.480	6.440	6.480	6.420	6.830	2,182,000	14,188,950	6.5027	6.480	6.440	6.480	6.420	6.830	2,182,000	6.5027	-2.99%
2022-01-10	6.680	6.610	6.680	6.590	6.900	1,490,000	9,968,820	6.6905	6.680	6.610	6.680	6.590	6.900	1,490,000	6.6905	-0.45%
2022-01-07	6.710	6.710	6.730	6.650	6.970	919,000	6,199,497	6.7459	6.710	6.710	6.730	6.650	6.970	919,000	6.7459	-1.18%
2022-01-06	6.790	6.710	6.790	6.520	6.920	1,930,000	12,876,702	6.6719	6.790	6.710	6.790	6.520	6.920	1,930,000	6.6719	-3.00%
2022-01-05	7.000	7.000	7.020	6.630	7.180	1,663,000	11,254,610	6.7677	7.000	7.000	7.020	6.630	7.180	1,663,000	6.7677	0.00%
2022-01-04	7.000	6.940	7.000	6.880	7.620	2,307,000	16,445,420	7.1285	7.000	6.940	7.000	6.880	7.620	2,307,000	7.1285	-6.54%
2022-01-03	7.490	7.490	7.580	7.300	7.890	753,000	5,610,950	7.4515	7.490	7.490	7.580	7.300	7.890	753,000	7.4515	-3.35%
2021-12-31	7.750	7.570	7.800	7.340	7.750	507,000	3,867,380	7.6280	7.750	7.570	7.800	7.340	7.750	507,000	7.6280	1.44%
2021-12-30	7.640	7.600	7.640	7.500	7.900	396,000	3,032,920	7.6589	7.640	7.600	7.640	7.500	7.900	396,000	7.6589	0.39%
2021-12-29	7.610	7.480	7.610	7.420	7.880	508,000	3,822,490	7.5246	7.610	7.480	7.610	7.420	7.880	508,000	7.5246	-1.42%
2021-12-28	7.720	7.720	7.790	7.690	8.270	3,120,000	24,553,130	7.8696	7.720	7.720	7.790	7.690	8.270	3,120,000	7.8696	-6.65%
2021-12-24	8.270	8.210	8.270	8.180	8.410	676,000	5,611,530	8.3011	8.270	8.210	8.270	8.180	8.410	676,000	8.3011	1.10%
2021-12-23	8.180	8.140	8.180	8.060	8.300	1,097,000	8,944,670	8.1538	8.180	8.140	8.180	8.060	8.300	1,097,000	8.1538	-0.24%
2021-12-22	8.200	8.190	8.210	8.080	8.370	1,411,000	11,619,770	8.2351	8.200	8.190	8.210	8.080	8.370	1,411,000	8.2351	0.24%
2021-12-21	8.180	8.180	8.240	8.060	8.250	999,000	8,155,100	8.1633	8.180	8.180	8.240	8.060	8.250	999,000	8.1633	0.49%
2021-12-20	8.140	8.140	8.200	8.070	8.370	3,437,000	28,012,700	8.1503	8.140	8.140	8.200	8.070	8.370	3,437,000	8.1503	-5.57%
2021-12-17	8.620	8.620	8.710	8.320	8.890	3,657,000	31,726,100	8.6754	8.620	8.620	8.710	8.320	8.890	3,657,000	8.6754	1.77%
2021-12-16	8.470	8.470	8.540	7.930	8.550	2,097,000	17,507,440	8.3488	8.470	8.470	8.540	7.930	8.550	2,097,000	8.3488	5.35%
2021-12-15	8.040	8.000	8.040	7.830	8.540	4,338,720	35,453,671	8.1715	8.040	8.000	8.040	7.830	8.540	4,338,720	8.1715	-4.29%
2021-12-14	8.400	8.400	8.410	7.950	8.430	3,050,000	24,969,960	8.1869	8.400	8.400	8.410	7.950	8.430	3,050,000	8.1869	4.22%
2021-12-13	8.060	8.060	8.100	7.960	8.400	1,878,000	15,200,194	8.0938	8.060	8.060	8.100	7.960	8.400	1,878,000	8.0938	-3.24%
2021-12-10	8.330	8.330	8.380	8.220	8.610	1,246,000	10,486,490	8.4161	8.330	8.330	8.380	8.220	8.610	1,246,000	8.4161	0.00%
2021-12-09	8.330	8.330	8.350	7.900	8.370	3,424,000	27,577,300	8.0541	8.330	8.330	8.350	7.900	8.370	3,424,000	8.0541	1.71%
2021-12-08	8.190	8.190	8.230	8.180	8.730	2,490,000	20,939,920	8.4096	8.190	8.190	8.230	8.180	8.730	2,490,000	8.4096	-4.10%
2021-12-07	8.540	8.440	8.540	8.220	8.650	2,752,000	23,052,960	8.3768	8.540	8.440	8.540	8.220	8.650	2,752,000	8.3768	2.03%
2021-12-06	8.370	8.350	8.370	8.250	8.790	3,688,722	31,111,692	8.4343	8.370	8.350	8.370	8.250	8.790	3,688,722	8.4343	-5.42%
2021-12-03	8.850	8.850	8.900	8.680	9.050	2,035,000	18,045,530	8.8676	8.850	8.850	8.900	8.680	9.050	2,035,000	8.8676	0.57%
2021-12-02	8.800	8.800	8.840	8.800	9.250	2,633,000	23,664,650	8.9877	8.800	8.800	8.840	8.800	9.250	2,633,000	8.9877	-4.24%
2021-12-01	9.190	9.120	9.190	8.920	9.310	3,064,000	27,902,580	9.1066	9.190	9.120	9.190	8.920	9.310	3,064,000	9.1066	0.44%
2021-11-30	9.150	9.150	9.250	9.100	9.800	2,698,000	25,063,710	9.2897	9.150	9.150	9.250	9.100	9.800	2,698,000	9.2897	-4.98%
2021-11-29	9.630	9.590	9.630	9.320	10.10	2,412,000	23,277,370	9.6507	9.630	9.590	9.630	9.320	10.10	2,412,000	9.6507	-1.53%
2021-11-26	9.780	9.780	9.800	9.740	10.50	3,071,000	31,187,579	10.156	9.780	9.780	9.800	9.740	10.50	3,071,000	10.156	-3.93%
2021-11-25	10.18	10.18	10.22	9.000	10.26	5,181,800	51,253,670	9.8911	10.18	10.18	10.22	9.000	10.26	5,181,800	9.8911	10.05%
2021-11-24	9.250	9.250	9.330	9.060	10.40	4,747,000	46,175,040	9.7272	9.250	9.250	9.330	9.060	10.40	4,747,000	9.7272	-5.23%
2021-11-23	9.760	9.690	9.770	8.810	9.810	5,414,000	50,999,530	9.4199	9.760	9.690	9.770	8.810	9.810	5,414,000	9.4199	4.72%
2021-11-22	9.320	9.320	9.380	9.190	9.700	3,744,000	35,402,722	9.4559	9.320	9.320	9.380	9.190	9.700	3,744,000	9.4559	0.11%
2021-11-19	9.310	9.310	9.390	9.120	9.960	6,346,000	60,716,480	9.5677	9.310	9.310	9.390	9.120	9.960	6,346,000	9.5677	-0.75%
2021-11-18	9.380	9.370	9.380	8.840	9.800	7,934,000	74,867,626	9.4363	9.380	9.370	9.380	8.840	9.800	7,934,000	9.4363	6.96%
2021-11-17	8.770	8.760	8.770	7.800	9.120	6,913,000	59,209,840	8.5650	8.770	8.760	8.770	7.800	9.120	6,913,000	8.5650	10.59%
2021-11-16	7.930	7.930	7.950	7.180	7.990	4,509,000	35,191,102	7.8046	7.930	7.930	7.950	7.180	7.990	4,509,000	7.8046	6.30%
2021-11-15	7.460	7.420	7.460	7.100	7.970	6,885,000	52,187,110	7.5798	7.460	7.420	7.460	7.100	7.970	6,885,000	7.5798	7.34%
2021-11-12	6.950	6.950	6.960	6.560	7.100	3,832,000	25,833,410	6.7415	6.950	6.950	6.960	6.560	7.100	3,832,000	6.7415	4.04%
2021-11-11	6.680	6.610	6.680	6.500	6.700	1,675,000	11,066,080	6.6066	6.680	6.610	6.680	6.500	6.700	1,675,000	6.6066	0.91%
2021-11-10	6.620	6.620	6.630	6.490	6.710	1,192,000	7,830,860	6.5695	6.620	6.620	6.630	6.490	6.710	1,192,000	6.5695	-0.75%
2021-11-09	6.670	6.600	6.670	6.560	6.800	530,000	3,511,560	6.6256	6.670	6.600	6.670	6.560	6.800	530,000	6.6256	1.06%
2021-11-08	6.600	6.600	6.620	6.500	6.680	740,000	4,860,860	6.5687	6.600	6.600	6.620	6.500	6.680	740,000	6.5687	-0.30%
2021-11-05	6.620	6.620	6.670	6.530	6.830	1,125,000	7,495,670	6.6628	6.620	6.620	6.670	6.530	6.830	1,125,000	6.6628	0.46%
2021-11-04	6.590	6.540	6.600	6.530	6.710	313,000	2,058,930	6.5781	6.590	6.540	6.600	6.530	6.710	313,000	6.5781	-0.15%
2021-11-03	6.600	6.580	6.600	6.520	6.740	446,000	2,950,810	6.6162	6.600	6.580	6.600	6.520	6.740	446,000	6.6162	0.61%
2021-11-02	6.560	6.490	6.560	6.480	6.960	1,083,000	7,209,890	6.6573	6.560	6.490	6.560	6.480	6.960	1,083,000	6.6573	-3.39%
2021-11-01	6.790	6.780	6.790	6.460	7.210	6,707,000	46,416,575	6.9206	6.790	6.780	6.790	6.460	7.210	6,707,000	6.9206	6.59%
2021-10-29	6.370	6.310	6.370	6.210	6.460	511,000	3,241,223	6.3429	6.370	6.310	6.370	6.210	6.460	511,000	6.3429	1.76%
2021-10-28	6.260	6.250	6.260	6.220	6.360	450,000	2,822,880	6.2731	6.260	6.250	6.260	6.220	6.360	450,000	6.2731	-1.88%
2021-10-27	6.380	6.350	6.380	6.320	6.470	191,000	1,217,880	6.3763	6.380	6.350	6.380	6.320	6.470	191,000	6.3763	-1.39%
2021-10-26	6.470	6.440	6.470	6.420	6.920	845,000	5,523,890	6.5371	6.470	6.440	6.470	6.420	6.920	845,000	6.5371	-4.57%
2021-10-25	6.780	6.780	6.980	6.350	7.340	1,987,000	13,812,360	6.9514	6.780	6.780	6.980	6.350	7.340	1,987,000	6.9514	5.12%
2021-10-22	6.450	6.340	6.450	6.260	6.500	199,000	1,269,590	6.3798	6.450	6.340	6.450	6.260	6.500	199,000	6.3798	0.47%
2021-10-21	6.420	6.430	6.500	6.330	6.450	327,000	2,096,980	6.4128	6.420	6.430	6.500	6.330	6.450	327,000	6.4128	-1.23%
2021-10-20	6.500	6.500	6.530	6.320	6.570	369,000	2,375,300	6.4371	6.500	6.500	6.530	6.320	6.570	369,000	6.4371	-2.26%
2021-10-19	6.650	6.550	6.650	6.460	6.680	109,000	718,610	6.5928	6.650	6.550	6.650	6.460	6.680	109,000	6.5928	1.84%
2021-10-18	6.530	6.490	6.530	6.320	6.540	107,000	690,460	6.4529	6.530	6.490	6.530	6.320	6.540	107,000	6.4529	0.31%
2021-10-15	6.510	6.460	6.510	6.260	6.680	230,000	1,479,550	6.4328	6.510	6.460	6.510	6.260	6.680	230,000	6.4328	0.77%
2021-10-12	6.460	6.350	6.480	6.280	6.780	577,000	3,733,320	6.4702	6.460	6.350	6.480	6.280	6.780	577,000	6.4702	-4.72%
2021-10-11	6.780	6.700	6.790	6.510	7.090	325,470	2,213,660	6.8014	6.780	6.700	6.790	6.510	7.090	325,470	6.8014	4.15%
2021-10-08	6.510	6.470	6.510	6.420	6.670	417,000	2,720,370	6.5237	6.510	6.470	6.510	6.420	6.670	417,000	6.5237	-0.15%
2021-10-07	6.520	6.440	6.520	6.420	6.520	33,000	212,520	6.4400	6.520	6.440	6.520	6.420	6.520	33,000	6.4400	2.03%
2021-10-06	6.390	6.340	6.400	6.310	6.600	199,000	1,277,130	6.4177	6.390	6.340	6.400	6.310	6.600	199,000	6.4177	0.00%
2021-10-05	6.390	6.360	6.390	6.350	6.560	254,192	1,632,146	6.4209	6.390	6.360	6.390	6.350	6.560	254,192	6.4209	-4.48%
2021-10-04	6.690	6.630	6.690	6.540	7.020	155,000	1,047,330	6.7570	6.690	6.630	6.690	6.540	7.020	155,000	6.7570	-0.15%
2021-09-30	6.700	6.700	6.780	6.680	7.000	227,000	1,529,560	6.7381	6.700	6.700	6.780	6.680	7.000	227,000	6.7381	0.30%
2021-09-29	6.680	6.680	6.720	6.660	6.990	302,000	2,043,660	6.7671	6.680	6.680	6.720	6.660	6.990	302,000	6.7671	-4.02%
2021-09-28	6.960	6.950	6.980	6.910	7.220	309,000	2,168,070	7.0164	6.960	6.950	6.980	6.910	7.220	309,000	7.0164	-0.85%
2021-09-27	7.020	7.000	7.020	6.990	7.150	147,000	1,037,795	7.0598	7.020	7.000	7.020	6.990	7.150	147,000	7.0598	0.72%
2021-09-24	6.970	6.970	7.040	6.970	7.310	533,000	3,784,350	7.1001	6.970	6.970	7.040	6.970	7.310	533,000	7.1001	-1.41%
2021-09-23	7.070	7.070	7.100	6.960	7.340	658,490	4,718,719	7.1660	7.070	7.070	7.100	6.960	7.340	658,490	7.1660	1.00%
2021-09-21	7.000	6.980	7.000	6.810	7.060	116,000	811,680	6.9972	7.000	6.980	7.000	6.810	7.060	116,000	6.9972	0.86%
2021-09-20	6.940	6.910	6.940	6.890	7.210	203,000	1,414,770	6.9693	6.940	6.910	6.940	6.890	7.210	203,000	6.9693	-3.61%
2021-09-17	7.200	7.200	7.240	7.010	7.300	254,000	1,828,520	7.1989	7.200	7.200	7.240	7.010	7.300	254,000	7.1989	0.00%
2021-09-16	7.200	7.200	7.240	7.170	7.580	263,000	1,912,250	7.2709	7.200	7.200	7.240	7.170	7.580	263,000	7.2709	-5.76%
2021-09-15	7.640	7.580	7.640	7.640	7.750	210,842	1,621,836	7.6922	7.640	7.580	7.640	7.640	7.750	210,842	7.6922	-1.42%
2021-09-14	7.750	7.700	7.750	7.680	7.960	265,000	2,067,160	7.8006	7.750	7.700	7.750	7.680	7.960	265,000	7.8006	1.17%
2021-09-13	7.660	7.600	7.660	7.530	7.900	528,000	4,015,989	7.6060	7.660	7.600	7.660	7.530	7.900	528,000	7.6060	-2.17%
2021-09-10	7.830	7.820	7.830	7.780	7.910	121,000	949,520	7.8473	7.830	7.820	7.830	7.780	7.910	121,000	7.8473	1.03%
2021-09-09	7.750	7.650	7.750	7.580	7.790	408,000	3,142,380	7.7019	7.750	7.650	7.750	7.580	7.790	408,000	7.7019	0.52%
2021-09-08	7.710	7.610	7.710	7.600	8.070	584,000	4,618,790	7.9089	7.710	7.610	7.710	7.600	8.070	584,000	7.9089	-4.58%
2021-09-07	8.080	8.070	8.080	8.050	8.600	446,000	3,639,490	8.1603	8.080	8.070	8.080	8.050	8.600	446,000	8.1603	-2.65%
2021-09-06	8.300	8.180	8.360	8.040	8.300	549,000	4,464,270	8.1316	8.300	8.180	8.360	8.040	8.300	549,000	8.1316	3.11%
2021-09-03	8.050	8.050	8.080	7.990	8.310	645,000	5,232,580	8.1125	8.050	8.050	8.080	7.990	8.310	645,000	8.1125	0.25%
2021-09-02	8.030	8.030	8.130	7.750	8.200	637,322	5,079,479	7.9700	8.030	8.030	8.130	7.750	8.200	637,322	7.9700	5.94%
2021-09-01	7.580	7.550	7.580	7.430	7.800	740,000	5,605,095	7.5745	7.580	7.550	7.580	7.430	7.800	740,000	7.5745	4.12%
2021-08-31	7.280	7.280	7.330	7.250	7.590	1,281,000	9,412,616	7.3479	7.280	7.280	7.330	7.250	7.590	1,281,000	7.3479	-4.46%
2021-08-30	7.620	7.600	7.620	7.520	7.900	588,000	4,519,025	7.6854	7.620	7.600	7.620	7.520	7.900	588,000	7.6854	-0.39%
2021-08-27	7.650	7.650	7.660	7.650	7.900	323,000	2,509,075	7.7680	7.650	7.650	7.660	7.650	7.900	323,000	7.7680	-0.65%
2021-08-26	7.700	7.680	7.760	7.560	7.900	398,000	3,065,290	7.7017	7.700	7.680	7.760	7.560	7.900	398,000	7.7017	2.12%
2021-08-25	7.540	7.540	7.580	7.540	8.040	1,372,000	10,652,800	7.7644	7.540	7.540	7.580	7.540	8.040	1,372,000	7.7644	-2.46%
2021-08-24	7.730	7.690	7.750	7.670	7.910	440,000	3,422,520	7.7785	7.730	7.690	7.750	7.670	7.910	440,000	7.7785	1.18%
2021-08-23	7.640	7.620	7.640	7.500	7.990	1,432,000	10,880,986	7.5985	7.640	7.620	7.640	7.500	7.990	1,432,000	7.5985	-0.65%
2021-08-20	7.690	7.670	7.690	7.510	8.120	789,000	6,086,490	7.7142	7.690	7.670	7.690	7.510	8.120	789,000	7.7142	-4.11%
2021-08-19	8.020	8.020	8.050	8.000	8.390	507,000	4,110,830	8.1081	8.020	8.020	8.050	8.000	8.390	507,000	8.1081	-2.55%
2021-08-18	8.230	8.220	8.230	8.220	8.430	359,000	2,978,443	8.2965	8.230	8.220	8.230	8.220	8.430	359,000	8.2965	-0.24%
2021-08-17	8.250	8.250	8.290	8.250	8.550	377,000	3,148,240	8.3508	8.250	8.250	8.290	8.250	8.550	377,000	8.3508	-2.14%
2021-08-16	8.430	8.430	8.500	8.420	8.850	767,000	6,580,710	8.5798	8.430	8.430	8.500	8.420	8.850	767,000	8.5798	-4.20%
2021-08-13	8.800	8.800	8.840	8.800	8.980	337,000	2,975,820	8.8303	8.800	8.800	8.840	8.800	8.980	337,000	8.8303	-1.79%
2021-08-12	8.960	8.890	8.960	8.840	8.990	514,000	4,574,150	8.8991	8.960	8.890	8.960	8.840	8.990	514,000	8.8991	0.56%
2021-08-11	8.910	8.910	8.930	8.870	9.010	548,000	4,888,550	8.9207	8.910	8.910	8.930	8.870	9.010	548,000	8.9207	-1.22%
2021-08-10	9.020	8.950	9.020	8.890	9.040	271,800	2,438,272	8.9708	9.020	8.950	9.020	8.890	9.040	271,800	8.9708	0.00%
2021-08-09	9.020	8.910	9.020	8.850	9.080	328,000	2,939,350	8.9614	9.020	8.910	9.020	8.850	9.080	328,000	8.9614	0.56%
2021-08-06	8.970	8.990	9.060	8.910	9.130	605,000	5,447,790	9.0046	8.970	8.990	9.060	8.910	9.130	605,000	9.0046	-0.99%
2021-08-05	9.060	9.010	9.060	8.940	9.090	698,470	6,289,287	9.0044	9.060	9.010	9.060	8.940	9.090	698,470	9.0044	-0.11%
2021-08-04	9.070	8.990	9.080	8.900	9.160	740,000	6,660,860	9.0012	9.070	8.990	9.080	8.900	9.160	740,000	9.0012	-0.98%
2021-08-03	9.160	9.080	9.160	9.020	9.510	573,000	5,273,970	9.2041	9.160	9.080	9.160	9.020	9.510	573,000	9.2041	0.66%
2021-08-02	9.100	9.030	9.100	9.010	9.540	869,000	7,982,860	9.1863	9.100	9.030	9.100	9.010	9.540	869,000	9.1863	-2.47%
2021-07-30	9.330	9.300	9.360	9.030	9.510	307,000	2,837,960	9.2442	9.330	9.300	9.360	9.030	9.510	307,000	9.2442	1.63%
2021-07-29	9.180	9.180	9.210	9.010	9.390	510,000	4,712,875	9.2409	9.180	9.180	9.210	9.010	9.390	510,000	9.2409	2.11%
2021-07-28	8.990	8.960	9.000	8.340	9.140	964,000	8,475,690	8.7922	8.990	8.960	9.000	8.340	9.140	964,000	8.7922	-0.11%
2021-07-27	9.000	8.900	9.000	8.730	9.150	1,554,000	13,988,405	9.0015	9.000	8.900	9.000	8.730	9.150	1,554,000	9.0015	-1.64%
2021-07-26	9.150	9.030	9.150	8.900	9.460	1,735,000	15,933,350	9.1835	9.150	9.030	9.150	8.900	9.460	1,735,000	9.1835	-2.35%
2021-07-23	9.370	9.360	9.370	9.270	9.630	1,026,000	9,721,560	9.4752	9.370	9.360	9.370	9.270	9.630	1,026,000	9.4752	-1.37%
2021-07-22	9.500	9.500	9.520	9.310	9.820	610,000	5,745,439	9.4188	9.500	9.500	9.520	9.310	9.820	610,000	9.4188	-2.16%
2021-07-21	9.710	9.630	9.710	9.170	9.890	1,195,000	11,544,015	9.6603	9.710	9.630	9.710	9.170	9.890	1,195,000	9.6603	4.18%
2021-07-20	9.320	9.220	9.320	9.070	9.470	814,000	7,526,030	9.2457	9.320	9.220	9.320	9.070	9.470	814,000	9.2457	-1.06%
2021-07-19	9.420	9.370	9.440	9.280	9.720	519,000	4,885,010	9.4124	9.420	9.370	9.440	9.280	9.720	519,000	9.4124	-0.84%
2021-07-16	9.500	9.500	9.600	9.460	9.740	416,000	3,988,530	9.5878	9.500	9.500	9.600	9.460	9.740	416,000	9.5878	-1.86%
2021-07-15	9.680	9.650	9.680	9.550	9.790	598,000	5,794,550	9.6899	9.680	9.650	9.680	9.550	9.790	598,000	9.6899	0.00%
2021-07-14	9.680	9.640	9.680	9.360	9.830	946,000	9,129,270	9.6504	9.680	9.640	9.680	9.360	9.830	946,000	9.6504	4.31%
2021-07-13	9.280	9.240	9.280	9.130	9.440	534,000	4,949,670	9.2690	9.280	9.240	9.280	9.130	9.440	534,000	9.2690	-0.75%
2021-07-12	9.350	9.340	9.350	8.710	9.590	1,611,000	14,944,870	9.2768	9.350	9.340	9.350	8.710	9.590	1,611,000	9.2768	5.06%
2021-07-09	8.900	8.900	8.920	8.710	9.120	1,964,000	17,640,670	8.9820	8.900	8.900	8.920	8.710	9.120	1,964,000	8.9820	-2.20%
2021-07-08	9.100	9.060	9.110	8.940	9.340	1,478,000	13,483,770	9.1230	9.100	9.060	9.110	8.940	9.340	1,478,000	9.1230	-0.87%
2021-07-07	9.180	9.180	9.200	8.820	9.230	2,083,000	18,780,780	9.0162	9.180	9.180	9.200	8.820	9.230	2,083,000	9.0162	3.49%
2021-07-06	8.870	8.870	8.940	8.800	9.530	3,388,000	30,328,340	8.9517	8.870	8.870	8.940	8.800	9.530	3,388,000	8.9517	-6.24%
2021-07-05	9.460	9.440	9.460	9.150	9.550	1,271,000	11,978,890	9.4248	9.460	9.440	9.460	9.150	9.550	1,271,000	9.4248	-0.73%
2021-07-02	9.530	9.480	9.530	9.400	9.950	790,000	7,542,240	9.5471	9.530	9.480	9.530	9.400	9.950	790,000	9.5471	-3.74%
2021-06-30	9.900	9.880	9.960	9.600	10.02	1,097,000	10,683,040	9.7384	9.900	9.880	9.960	9.600	10.02	1,097,000	9.7384	-0.60%
2021-06-29	9.960	9.920	9.960	9.820	10.14	1,713,000	17,112,960	9.9901	9.960	9.920	9.960	9.820	10.14	1,713,000	9.9901	0.40%
2021-06-28	9.920	9.920	9.980	9.800	10.26	804,000	8,027,740	9.9848	9.920	9.920	9.980	9.800	10.26	804,000	9.9848	-1.20%
2021-06-25	10.04	9.980	10.04	9.810	10.44	1,648,000	16,498,050	10.011	10.04	9.980	10.04	9.810	10.44	1,648,000	10.011	-1.18%
2021-06-24	10.16	10.14	10.16	9.800	10.30	1,101,000	11,134,360	10.113	10.16	10.14	10.16	9.800	10.30	1,101,000	10.113	1.20%
2021-06-23	10.04	10.02	10.04	9.870	10.30	2,121,000	21,384,075	10.082	10.04	10.02	10.04	9.870	10.30	2,121,000	10.082	1.72%
2021-06-22	9.870	9.870	9.890	9.490	10.28	5,072,000	49,983,770	9.8548	9.870	9.870	9.890	9.490	10.28	5,072,000	9.8548	4.56%
2021-06-21	9.440	9.420	9.440	9.010	9.590	1,678,000	15,828,700	9.4331	9.440	9.420	9.440	9.010	9.590	1,678,000	9.4331	1.51%
2021-06-18	9.300	9.300	9.310	8.920	9.390	853,000	7,903,700	9.2658	9.300	9.300	9.310	8.920	9.390	853,000	9.2658	2.09%
2021-06-17	9.110	9.110	9.120	8.860	9.180	755,000	6,864,820	9.0925	9.110	9.110	9.120	8.860	9.180	755,000	9.0925	2.82%
2021-06-16	8.860	8.840	8.900	8.620	9.300	2,677,000	23,986,610	8.9603	8.860	8.840	8.900	8.620	9.300	2,677,000	8.9603	-3.70%
2021-06-15	9.200	9.180	9.200	9.150	10.50	20,537,240	188,948,384	9.2003	9.200	9.180	9.200	9.150	10.50	20,537,240	9.2003	-14.18%
2021-06-11	10.72	10.72	10.76	10.50	11.04	755,000	8,088,080	10.713	10.72	10.72	10.76	10.50	11.04	755,000	10.713	-0.56%
2021-06-10	10.78	10.70	10.80	10.60	11.04	507,000	5,467,160	10.783	10.78	10.70	10.80	10.60	11.04	507,000	10.783	-3.23%
2021-06-09	11.14	11.12	11.14	10.72	11.18	416,000	4,588,360	11.030	11.14	11.12	11.14	10.72	11.18	416,000	11.030	2.96%
2021-06-08	10.82	10.72	10.82	10.58	11.36	936,000	10,201,700	10.899	10.82	10.72	10.82	10.58	11.36	936,000	10.899	-3.22%
2021-06-07	11.18	11.12	11.18	11.10	11.66	1,033,000	11,659,780	11.287	11.18	11.12	11.18	11.10	11.66	1,033,000	11.287	-3.79%
2021-06-04	11.62	11.60	11.62	11.44	11.88	896,000	10,445,220	11.658	11.62	11.60	11.62	11.44	11.88	896,000	11.658	1.22%
2021-06-03	11.48	11.48	11.52	11.26	12.06	2,085,000	24,273,220	11.642	11.48	11.48	11.52	11.26	12.06	2,085,000	11.642	1.95%
2021-06-02	11.26	11.20	11.26	11.00	12.22	2,467,969	28,407,294	11.510	11.26	11.20	11.26	11.00	12.22	2,467,969	11.510	-8.46%
2021-06-01	12.30	12.16	12.30	11.42	12.40	2,683,031	31,922,744	11.898	12.30	12.16	12.30	11.42	12.40	2,683,031	11.898	4.95%
2021-05-31	11.72	11.72	11.76	10.54	12.16	21,253,600	215,562,100	10.142	11.72	11.72	11.76	10.54	12.16	21,253,600	10.142	10.78%
2021-05-28	10.58	10.56	10.58	10.56	11.20	2,131,969	23,199,818	10.882	10.58	10.56	10.58	10.56	11.20	2,131,969	10.882	1.54%
2021-05-27	10.42	10.42	10.46	9.780	10.80	1,552,031	16,253,256	10.472	10.42	10.42	10.46	9.780	10.80	1,552,031	10.472	6.00%
2021-05-26	9.830	9.820	9.830	9.760	9.910	98,000	963,690	9.8336	9.830	9.820	9.830	9.760	9.910	98,000	9.8336	2.40%
2021-05-25	9.600	9.580	9.600	9.600	9.900	244,000	2,354,060	9.6478	9.600	9.580	9.600	9.600	9.900	244,000	9.6478	-1.54%
2021-05-24	9.750	9.740	9.750	9.620	9.990	242,000	2,358,910	9.7476	9.750	9.740	9.750	9.620	9.990	242,000	9.7476	-0.51%
2021-05-21	9.800	9.800	9.830	9.790	9.900	112,000	1,103,630	9.8538	9.800	9.800	9.830	9.790	9.900	112,000	9.8538	-0.41%
2021-05-20	9.840	9.800	9.840	9.800	10.04	187,000	1,864,450	9.9703	9.840	9.800	9.840	9.800	10.04	187,000	9.9703	1.23%
2021-05-18	9.720	9.720	9.810	9.560	9.810	97,000	945,820	9.7507	9.720	9.720	9.810	9.560	9.810	97,000	9.7507	0.21%
2021-05-17	9.700	9.700	9.770	9.430	9.730	137,000	1,319,860	9.6340	9.700	9.700	9.770	9.430	9.730	137,000	9.6340	2.11%
2021-05-14	9.500	9.500	9.600	9.310	9.550	929,000	8,786,150	9.4576	9.500	9.500	9.600	9.310	9.550	929,000	9.4576	1.50%
2021-05-13	9.360	9.360	9.430	9.290	9.560	737,000	6,939,100	9.4153	9.360	9.360	9.430	9.290	9.560	737,000	9.4153	-0.74%
2021-05-12	9.430	9.430	9.580	9.160	10.00	1,381,000	13,058,760	9.4560	9.430	9.430	9.580	9.160	10.00	1,381,000	9.4560	-1.98%
2021-05-11	9.620	9.560	9.630	9.510	9.930	641,000	6,205,370	9.6808	9.620	9.560	9.630	9.510	9.930	641,000	9.6808	-3.61%
2021-05-10	9.980	9.960	9.980	9.880	10.06	392,000	3,912,320	9.9804	9.980	9.960	9.980	9.880	10.06	392,000	9.9804	-0.60%
2021-05-07	10.04	10.00	10.04	9.720	10.14	315,000	3,136,040	9.9557	10.04	10.00	10.04	9.720	10.14	315,000	9.9557	-0.79%
2021-05-06	10.12	10.04	10.12	10.00	10.16	324,000	3,261,240	10.066	10.12	10.04	10.12	10.00	10.16	324,000	10.066	0.80%
2021-05-05	10.04	10.00	10.04	9.990	10.20	144,000	1,448,210	10.057	10.04	10.00	10.04	9.990	10.20	144,000	10.057	0.20%
2021-05-04	10.02	10.04	10.08	10.00	10.20	221,000	2,240,260	10.137	10.02	10.04	10.08	10.00	10.20	221,000	10.137	0.00%
2021-05-03	10.02	10.00	10.02	9.800	10.08	123,000	1,221,860	9.9338	10.02	10.00	10.02	9.800	10.08	123,000	9.9338	0.00%
2021-04-30	10.02	10.00	10.02	9.900	10.20	910,000	9,149,290	10.054	10.02	10.00	10.02	9.900	10.20	910,000	10.054	0.30%
2021-04-29	9.990	9.930	10.00	9.940	10.12	224,000	2,236,200	9.9830	9.990	9.930	10.00	9.940	10.12	224,000	9.9830	0.30%
2021-04-28	9.960	9.960	10.02	9.920	10.12	332,000	3,321,850	10.006	9.960	9.960	10.02	9.920	10.12	332,000	10.006	-1.39%
2021-04-27	10.10	10.06	10.10	9.800	10.20	575,000	5,776,830	10.047	10.10	10.06	10.10	9.800	10.20	575,000	10.047	3.17%
2021-04-26	9.790	9.690	9.770	9.690	9.900	221,000	2,163,030	9.7875	9.790	9.690	9.770	9.690	9.900	221,000	9.7875	0.93%
2021-04-23	9.700	9.660	9.700	9.600	9.850	149,000	1,444,150	9.6923	9.700	9.660	9.700	9.600	9.850	149,000	9.6923	-1.52%
2021-04-22	9.850	9.830	9.850	9.650	9.860	900,000	8,803,930	9.7821	9.850	9.830	9.850	9.650	9.860	900,000	9.7821	3.03%
2021-04-21	9.560	9.550	9.560	9.100	9.680	456,000	4,326,820	9.4886	9.560	9.550	9.560	9.100	9.680	456,000	9.4886	3.35%
2021-04-20	9.250	9.240	9.250	9.180	9.290	175,000	1,611,500	9.2086	9.250	9.240	9.250	9.180	9.290	175,000	9.2086	0.00%
2021-04-19	9.250	9.180	9.200	9.060	9.270	110,000	1,008,380	9.1671	9.250	9.180	9.200	9.060	9.270	110,000	9.1671	1.87%
2021-04-16	9.080	9.040	9.250	9.080	9.280	166,000	1,524,540	9.1840	9.080	9.040	9.250	9.080	9.280	166,000	9.1840	-1.41%
2021-04-15	9.210	9.210	9.240	8.860	9.300	402,000	3,693,650	9.1882	9.210	9.210	9.240	8.860	9.300	402,000	9.1882	3.60%
2021-04-14	8.890	8.850	8.890	8.850	9.030	90,000	802,110	8.9123	8.890	8.850	8.890	8.850	9.030	90,000	8.9123	-1.44%
2021-04-13	9.020	9.000	9.020	8.930	9.100	117,000	1,052,980	8.9998	9.020	9.000	9.020	8.930	9.100	117,000	8.9998	0.78%
2021-04-12	8.950	8.950	9.020	8.870	9.030	217,000	1,942,900	8.9535	8.950	8.950	9.020	8.870	9.030	217,000	8.9535	-1.32%
2021-04-09	9.070	9.060	9.070	9.000	9.140	95,000	863,000	9.0842	9.070	9.060	9.070	9.000	9.140	95,000	9.0842	-0.11%
2021-04-08	9.080	9.080	9.190	8.910	9.210	207,000	1,878,440	9.0746	9.080	9.080	9.190	8.910	9.210	207,000	9.0746	0.33%
2021-04-07	9.050	9.050	9.200	9.030	9.200	274,000	2,495,270	9.1068	9.050	9.050	9.200	9.030	9.200	274,000	9.1068	-0.77%
2021-04-01	9.120	9.120	9.150	8.950	9.150	291,000	2,642,670	9.0813	9.120	9.120	9.150	8.950	9.150	291,000	9.0813	2.24%
2021-03-31	8.920	8.920	8.980	8.800	9.010	86,000	770,880	8.9637	8.920	8.920	8.980	8.800	9.010	86,000	8.9637	-0.22%
2021-03-30	8.940	8.900	8.940	8.900	9.040	351,000	3,151,750	8.9793	8.940	8.900	8.940	8.900	9.040	351,000	8.9793	-0.22%
2021-03-29	8.960	8.800	8.960	8.810	9.040	358,000	3,209,130	8.9641	8.960	8.800	8.960	8.810	9.040	358,000	8.9641	-1.86%
2021-03-26	9.130	9.020	9.130	8.920	9.130	642,000	5,778,900	9.0014	9.130	9.020	9.130	8.920	9.130	642,000	9.0014	1.78%
2021-03-25	8.970	8.750	8.950	8.630	9.020	379,000	3,373,660	8.9015	8.970	8.750	8.950	8.630	9.020	379,000	8.9015	1.24%
2021-03-24	8.860	8.800	8.870	8.740	9.000	220,000	1,945,490	8.8431	8.860	8.800	8.870	8.740	9.000	220,000	8.8431	-1.01%
2021-03-23	8.950	8.950	8.980	8.810	9.020	405,000	3,633,850	8.9725	8.950	8.950	8.980	8.810	9.020	405,000	8.9725	-0.56%
2021-03-22	9.000	8.980	9.010	8.790	9.050	387,000	3,478,210	8.9876	9.000	8.980	9.010	8.790	9.050	387,000	8.9876	2.16%
2021-03-19	8.810	8.730	8.810	8.620	9.000	256,000	2,252,050	8.7971	8.810	8.730	8.810	8.620	9.000	256,000	8.7971	-2.65%
2021-03-18	9.050	9.000	9.050	8.910	9.220	504,000	4,559,528	9.0467	9.050	9.000	9.050	8.910	9.220	504,000	9.0467	-1.31%
2021-03-17	9.170	9.130	9.170	8.990	9.280	422,000	3,847,713	9.1178	9.170	9.130	9.170	8.990	9.280	422,000	9.1178	2.57%
2021-03-16	8.940	8.890	8.950	8.880	9.000	151,000	1,354,420	8.9697	8.940	8.890	8.950	8.880	9.000	151,000	8.9697	1.59%
2021-03-15	8.800	8.730	8.980	8.740	9.000	617,000	5,506,154	8.9241	8.800	8.730	8.980	8.740	9.000	617,000	8.9241	0.69%
2021-03-12	8.740	8.690	8.750	8.630	8.940	132,000	1,163,267	8.8126	8.740	8.690	8.750	8.630	8.940	132,000	8.8126	-0.68%
2021-03-11	8.800	8.640	8.880	8.420	8.800	249,000	2,144,464	8.6123	8.800	8.640	8.880	8.420	8.800	249,000	8.6123	5.01%
2021-03-10	8.380	8.370	8.450	8.350	8.500	141,000	1,184,990	8.4042	8.380	8.370	8.450	8.350	8.500	141,000	8.4042	1.45%
2021-03-09	8.260	8.260	8.350	8.120	8.500	442,000	3,657,022	8.2738	8.260	8.260	8.350	8.120	8.500	442,000	8.2738	-0.48%
2021-03-08	8.300	8.270	8.300	8.200	8.820	442,000	3,705,120	8.3826	8.300	8.270	8.300	8.200	8.820	442,000	8.3826	-4.38%
2021-03-05	8.680	8.630	8.680	8.330	8.840	486,000	4,160,690	8.5611	8.680	8.630	8.680	8.330	8.840	486,000	8.5611	-1.92%
2021-03-04	8.850	8.840	8.920	8.740	8.990	211,000	1,868,795	8.8568	8.850	8.840	8.920	8.740	8.990	211,000	8.8568	-2.75%
2021-03-03	9.100	9.000	9.100	8.900	9.120	153,000	1,378,560	9.0102	9.100	9.000	9.100	8.900	9.120	153,000	9.0102	-0.55%
2021-03-02	9.150	9.000	9.150	8.900	9.200	315,120	2,848,894	9.0407	9.150	9.000	9.150	8.900	9.200	315,120	9.0407	0.22%
2021-03-01	9.130	9.120	9.130	8.860	9.130	481,000	4,360,398	9.0653	9.130	9.120	9.130	8.860	9.130	481,000	9.0653	3.05%
2021-02-26	8.860	8.870	8.880	8.630	8.890	424,000	3,730,430	8.7982	8.860	8.870	8.880	8.630	8.890	424,000	8.7982	-0.67%
2021-02-25	8.920	8.900	8.960	8.560	9.020	927,000	8,236,870	8.8855	8.920	8.900	8.960	8.560	9.020	927,000	8.8855	0.68%
2021-02-24	8.860	8.860	8.880	8.730	9.150	519,000	4,601,590	8.8663	8.860	8.860	8.880	8.730	9.150	519,000	8.8663	-3.17%
2021-02-23	9.150	9.100	9.150	8.980	9.150	326,000	2,966,440	9.0995	9.150	9.100	9.150	8.980	9.150	326,000	9.0995	0.44%
2021-02-22	9.110	9.100	9.150	8.960	9.150	556,120	5,051,365	9.0832	9.110	9.100	9.150	8.960	9.150	556,120	9.0832	0.22%
2021-02-19	9.090	9.000	9.100	8.880	9.200	544,000	4,901,060	9.0093	9.090	9.000	9.100	8.880	9.200	544,000	9.0093	-1.30%
2021-02-18	9.210	9.160	9.210	9.150	9.310	332,000	3,057,230	9.2085	9.210	9.160	9.210	9.150	9.310	332,000	9.2085	-1.07%
2021-02-17	9.310	9.250	9.330	8.960	9.350	783,000	7,171,090	9.1585	9.310	9.250	9.330	8.960	9.350	783,000	9.1585	3.44%
2021-02-16	9.000	8.990	9.010	8.880	9.080	457,000	4,104,200	8.9807	9.000	8.990	9.010	8.880	9.080	457,000	8.9807	-0.22%
2021-02-11	9.020	9.000	9.020	8.750	9.040	147,000	1,319,160	8.9739	9.020	9.000	9.020	8.750	9.040	147,000	8.9739	0.11%
2021-02-10	9.010	9.000	9.010	8.890	9.060	475,000	4,270,650	8.9908	9.010	9.000	9.010	8.890	9.060	475,000	8.9908	-0.22%
2021-02-09	9.030	9.000	9.030	8.890	9.070	236,000	2,120,340	8.9845	9.030	9.000	9.030	8.890	9.070	236,000	8.9845	-0.66%
2021-02-08	9.090	9.020	9.090	8.830	9.090	618,000	5,565,720	9.0060	9.090	9.020	9.090	8.830	9.090	618,000	9.0060	1.22%
2021-02-05	8.980	8.960	8.980	8.500	9.060	1,130,000	9,981,389	8.8331	8.980	8.960	8.980	8.500	9.060	1,130,000	8.8331	6.27%
2021-02-04	8.450	8.450	8.490	8.300	8.770	972,000	8,258,860	8.4968	8.450	8.450	8.490	8.300	8.770	972,000	8.4968	0.72%
2021-02-03	8.390	8.380	8.390	7.880	8.760	3,901,000	32,555,240	8.3454	8.390	8.380	8.390	7.880	8.760	3,901,000	8.3454	-9.88%
2021-02-02	9.310	9.310	9.400	9.110	9.400	496,000	4,583,420	9.2408	9.310	9.310	9.400	9.110	9.400	496,000	9.2408	1.09%
2021-02-01	9.210	9.210	9.250	9.030	9.380	607,000	5,602,780	9.2303	9.210	9.210	9.250	9.030	9.380	607,000	9.2303	0.44%
2021-01-29	9.170	9.170	9.270	8.800	9.380	892,000	8,121,700	9.1050	9.170	9.170	9.270	8.800	9.380	892,000	9.1050	4.80%
2021-01-28	8.750	8.750	8.830	8.740	9.020	875,000	7,729,180	8.8333	8.750	8.750	8.830	8.740	9.020	875,000	8.8333	-3.74%
2021-01-27	9.090	9.110	9.120	9.020	9.470	794,000	7,233,530	9.1102	9.090	9.110	9.120	9.020	9.470	794,000	9.1102	-3.19%
2021-01-26	9.390	9.390	9.400	9.320	9.930	977,000	9,198,880	9.4154	9.390	9.390	9.400	9.320	9.930	977,000	9.4154	-5.44%
2021-01-25	9.930	9.920	9.960	9.930	10.28	1,229,000	12,382,360	10.075	9.930	9.920	9.960	9.930	10.28	1,229,000	10.075	0.20%
2021-01-22	9.910	9.910	9.990	9.700	10.18	1,211,000	11,982,940	9.8951	9.910	9.910	9.990	9.700	10.18	1,211,000	9.8951	-2.65%
2021-01-21	10.18	10.18	10.20	10.06	10.96	1,057,000	10,991,500	10.399	10.18	10.18	10.20	10.06	10.96	1,057,000	10.399	-4.32%
2021-01-20	10.64	10.64	10.70	10.08	11.14	1,459,000	15,523,170	10.640	10.64	10.64	10.70	10.08	11.14	1,459,000	10.640	-1.48%
2021-01-19	10.80	10.80	10.82	10.00	10.84	2,684,000	28,192,060	10.504	10.80	10.80	10.82	10.00	10.84	2,684,000	10.504	8.00%
2021-01-18	10.00	9.990	10.00	9.520	10.00	1,824,000	17,827,640	9.7739	10.00	9.990	10.00	9.520	10.00	1,824,000	9.7739	7.18%
2021-01-15	9.330	9.330	9.340	8.890	9.800	1,929,000	18,319,750	9.4970	9.330	9.330	9.340	8.890	9.800	1,929,000	9.4970	-0.85%
2021-01-14	9.410	9.410	9.440	8.410	9.500	3,141,000	28,630,730	9.1152	9.410	9.410	9.440	8.410	9.500	3,141,000	9.1152	11.89%
2021-01-13	8.410	8.410	8.500	8.010	8.770	1,884,000	15,760,340	8.3654	8.410	8.410	8.500	8.010	8.770	1,884,000	8.3654	0.96%
2021-01-12	8.330	8.330	8.360	8.310	8.690	1,855,000	15,604,840	8.4123	8.330	8.330	8.360	8.310	8.690	1,855,000	8.4123	-4.14%
2021-01-11	8.690	8.690	8.700	8.680	8.950	791,000	6,940,130	8.7739	8.690	8.690	8.700	8.680	8.950	791,000	8.7739	-2.25%
2021-01-08	8.890	8.880	8.940	8.780	9.250	1,477,600	13,147,707	8.8980	8.890	8.880	8.940	8.780	9.250	1,477,600	8.8980	-1.00%
2021-01-07	8.980	8.980	9.000	8.840	9.390	1,501,000	13,565,140	9.0374	8.980	8.980	9.000	8.840	9.390	1,501,000	9.0374	-2.92%
2021-01-06	9.250	9.250	9.260	9.230	9.500	978,000	9,098,670	9.3033	9.250	9.250	9.260	9.230	9.500	978,000	9.3033	-1.28%
2021-01-05	9.370	9.360	9.370	9.310	9.980	2,316,000	22,113,610	9.5482	9.370	9.360	9.370	9.310	9.980	2,316,000	9.5482	-6.11%
2021-01-04	9.980	9.980	9.990	9.980	10.50	1,067,000	10,849,160	10.168	9.980	9.980	9.990	9.980	10.50	1,067,000	10.168	-5.49%
2020-12-31	10.56	10.56	10.58	10.00	10.78	3,356,000	34,984,273	10.424	10.56	10.56	10.58	10.00	10.78	3,356,000	10.424	0.57%
2020-12-30	10.50	10.50	10.52	9.930	10.50	1,697,000	17,422,970	10.267	10.50	10.50	10.52	9.930	10.50	1,697,000	10.267	5.00%
2020-12-29	10.00	9.950	10.00	9.950	10.10	658,000	6,565,910	9.9786	10.00	9.950	10.00	9.950	10.10	658,000	9.9786	0.00%
2020-12-28	10.00	9.990	10.00	9.930	10.04	1,101,000	10,994,020	9.9855	10.00	9.990	10.00	9.930	10.04	1,101,000	9.9855	0.00%
2020-12-24	10.00	9.870	10.00	9.860	10.02	1,030,000	10,233,350	9.9353	10.00	9.870	10.00	9.860	10.02	1,030,000	9.9353	0.00%
2020-12-23	10.00	9.990	10.00	9.940	10.20	2,094,100	20,970,198	10.014	10.00	9.990	10.00	9.940	10.20	2,094,100	10.014	0.00%
2020-12-22	10.00	9.950	10.00	9.900	10.32	2,772,000	27,728,330	10.003	10.00	9.950	10.00	9.900	10.32	2,772,000	10.003	-3.10%
2020-12-21	10.32	10.30	10.32	10.20	10.70	3,097,000	32,057,660	10.351	10.32	10.30	10.32	10.20	10.70	3,097,000	10.351	-3.55%
2020-12-18	10.70	10.64	10.70	10.52	10.80	1,663,100	17,716,990	10.653	10.70	10.64	10.70	10.52	10.80	1,663,100	10.653	-0.74%
2020-12-17	10.78	10.66	10.78	10.48	10.78	2,478,000	26,404,340	10.656	10.78	10.66	10.78	10.48	10.78	2,478,000	10.656	-0.19%
2020-12-16	10.80	10.54	10.80	10.32	10.92	3,063,000	32,307,180	10.548	10.80	10.54	10.80	10.32	10.92	3,063,000	10.548	-0.37%
2020-12-15	10.84	10.82	10.86	10.40	11.30	4,065,380	44,169,643	10.865	10.84	10.82	10.86	10.40	11.30	4,065,380	10.865	-1.45%
2020-12-14	11.00	10.82	11.00	9.700	11.00	8,514,500	88,542,687	10.399	11.00	10.82	11.00	9.700	11.00	8,514,500	10.399	9.78%
2020-12-11	10.02	10.02	10.04	9.660	11.00	21,864,000	219,491,523	10.039	10.02	10.02	10.04	9.660	11.00	21,864,000	10.039	-9.07%
2020-12-10	11.02	11.02	11.08	11.02	11.94	57,898,000	695,749,230	12.017	11.02	11.02	11.08	11.02	11.94	57,898,000	12.017