Prices and Webb-site Total Returns

Medlive Technology Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02192	2021-07-15			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	9.860	9.860	9.870	9.650	10.04	4,598,000	45,017,751	9.7907	9.860	9.860	9.870	9.650	10.04	4,598,000	9.7907	0.00%
2026-02-02	9.860	9.860	9.870	9.740	10.20	6,477,000	64,078,886	9.8933	9.860	9.860	9.870	9.740	10.20	6,477,000	9.8933	-3.52%
2026-01-30	10.22	10.19	10.22	10.08	10.49	3,025,000	30,805,910	10.184	10.22	10.19	10.22	10.08	10.49	3,025,000	10.184	-2.20%
2026-01-29	10.45	10.45	10.46	10.27	10.85	4,002,500	42,321,007	10.574	10.45	10.45	10.46	10.27	10.85	4,002,500	10.574	-1.42%
2026-01-28	10.60	10.60	10.62	10.54	11.16	7,306,520	78,227,497	10.707	10.60	10.60	10.62	10.54	11.16	7,306,520	10.707	-4.07%
2026-01-27	11.05	11.04	11.05	10.73	11.33	5,852,500	64,197,357	10.969	11.05	11.04	11.05	10.73	11.33	5,852,500	10.969	-0.36%
2026-01-26	11.09	11.08	11.10	10.60	12.19	17,879,000	195,624,536	10.942	11.09	11.08	11.10	10.60	12.19	17,879,000	10.942	-9.02%
2026-01-23	12.19	12.19	12.20	11.81	12.37	3,865,000	47,171,580	12.205	12.19	12.19	12.20	11.81	12.37	3,865,000	12.205	2.09%
2026-01-22	11.94	11.94	11.96	11.71	12.22	2,841,500	33,878,957	11.923	11.94	11.94	11.96	11.71	12.22	2,841,500	11.923	1.53%
2026-01-21	11.76	11.75	11.76	11.47	12.01	4,377,000	51,603,086	11.790	11.76	11.75	11.76	11.47	12.01	4,377,000	11.790	-0.34%
2026-01-20	11.80	11.80	11.81	11.72	12.41	2,871,000	34,470,465	12.006	11.80	11.80	11.81	11.72	12.41	2,871,000	12.006	-4.07%
2026-01-19	12.30	12.30	12.31	12.12	13.00	5,549,500	68,728,478	12.385	12.30	12.30	12.31	12.12	13.00	5,549,500	12.385	-4.28%
2026-01-16	12.85	12.83	12.85	12.70	13.49	4,965,344	64,230,203	12.936	12.85	12.83	12.85	12.70	13.49	4,965,344	12.936	-3.67%
2026-01-15	13.34	13.34	13.42	12.70	13.85	8,430,512	111,915,104	13.275	13.34	13.34	13.42	12.70	13.85	8,430,512	13.275	-3.40%
2026-01-14	13.81	13.78	13.82	13.31	14.25	12,395,874	172,737,062	13.935	13.81	13.78	13.82	13.31	14.25	12,395,874	13.935	2.60%
2026-01-13	13.46	13.44	13.46	13.32	15.01	21,181,000	297,746,949	14.057	13.46	13.44	13.46	13.32	15.01	21,181,000	14.057	13.49%
2026-01-09	11.86	11.86	11.89	10.76	12.02	8,664,390	99,817,202	11.520	11.86	11.86	11.89	10.76	12.02	8,664,390	11.520	10.33%
2026-01-08	10.75	10.74	10.75	10.67	11.50	2,579,000	28,330,598	10.985	10.75	10.74	10.75	10.67	11.50	2,579,000	10.985	-3.33%
2026-01-07	11.12	11.12	11.13	10.71	11.30	4,648,000	51,249,836	11.026	11.12	11.12	11.13	10.71	11.30	4,648,000	11.026	3.63%
2026-01-06	10.73	10.72	10.76	10.59	11.19	3,577,500	38,793,004	10.844	10.73	10.72	10.76	10.59	11.19	3,577,500	10.844	0.85%
2026-01-05	10.64	10.64	10.70	9.750	10.92	4,612,500	48,717,134	10.562	10.64	10.64	10.70	9.750	10.92	4,612,500	10.562	9.69%
2025-12-31	9.700	9.690	9.700	9.500	9.810	1,801,000	17,391,156	9.6564	9.700	9.690	9.700	9.500	9.810	1,801,000	9.6564	-0.92%
2025-12-30	9.790	9.790	9.810	9.790	10.08	3,074,000	30,448,752	9.9053	9.790	9.790	9.810	9.790	10.08	3,074,000	9.9053	-3.55%
2025-12-29	10.15	10.14	10.15	9.960	10.34	2,888,610	29,386,474	10.173	10.15	10.14	10.15	9.960	10.34	2,888,610	10.173	2.01%
2025-12-24	9.950	9.940	9.980	9.800	10.15	1,194,595	11,875,314	9.9409	9.950	9.940	9.980	9.800	10.15	1,194,595	9.9409	-1.78%
2025-12-23	10.13	10.13	10.16	10.02	10.35	1,897,000	19,257,635	10.152	10.13	10.13	10.16	10.02	10.35	1,897,000	10.152	-0.59%
2025-12-22	10.19	10.17	10.19	10.07	10.43	2,350,000	23,958,118	10.195	10.19	10.17	10.19	10.07	10.43	2,350,000	10.195	-1.64%
2025-12-19	10.36	10.32	10.36	9.980	10.68	3,524,000	36,718,874	10.420	10.36	10.32	10.36	9.980	10.68	3,524,000	10.420	4.02%
2025-12-18	9.960	9.940	9.970	9.700	10.20	1,551,500	15,527,661	10.008	9.960	9.940	9.970	9.700	10.20	1,551,500	10.008	0.40%
2025-12-17	9.920	9.920	9.930	9.440	10.00	3,115,500	30,413,777	9.7621	9.920	9.920	9.930	9.440	10.00	3,115,500	9.7621	2.59%
2025-12-16	9.670	9.670	9.680	9.600	10.02	2,339,500	22,725,746	9.7139	9.670	9.670	9.680	9.600	10.02	2,339,500	9.7139	-3.59%
2025-12-15	10.03	10.00	10.03	9.850	10.52	6,473,500	65,464,567	10.113	10.03	10.00	10.03	9.850	10.52	6,473,500	10.113	-0.59%
2025-12-12	10.09	10.08	10.09	9.550	10.18	33,784,000	337,120,181	9.9787	10.09	10.08	10.09	9.550	10.18	33,784,000	9.9787	3.06%
2025-12-11	9.790	9.720	9.790	9.140	9.980	16,732,500	162,181,459	9.6926	9.790	9.720	9.790	9.140	9.980	16,732,500	9.6926	4.26%
2025-12-10	9.390	9.360	9.390	8.800	9.600	16,139,000	148,404,221	9.1954	9.390	9.360	9.390	8.800	9.600	16,139,000	9.1954	-1.16%
2025-12-09	9.500	9.500	9.530	8.560	9.680	18,908,500	173,576,329	9.1798	9.500	9.500	9.530	8.560	9.680	18,908,500	9.1798	-1.76%
2025-12-08	9.670	9.530	9.670	9.400	9.960	6,943,500	66,756,186	9.6142	9.670	9.530	9.670	9.400	9.960	6,943,500	9.6142	-1.43%
2025-12-05	9.810	9.810	9.820	9.600	9.850	1,514,500	14,793,506	9.7679	9.810	9.810	9.820	9.600	9.850	1,514,500	9.7679	-0.10%
2025-12-04	9.820	9.770	9.820	9.680	10.04	1,462,000	14,375,137	9.8325	9.820	9.770	9.820	9.680	10.04	1,462,000	9.8325	-0.30%
2025-12-03	9.850	9.780	9.850	9.560	9.990	3,661,500	35,817,316	9.7821	9.850	9.780	9.850	9.560	9.990	3,661,500	9.7821	-0.61%
2025-12-02	9.910	9.870	9.910	9.560	9.970	2,545,000	25,070,471	9.8509	9.910	9.870	9.910	9.560	9.970	2,545,000	9.8509	1.75%
2025-12-01	9.740	9.720	9.740	9.630	10.51	9,319,500	92,398,918	9.9146	9.740	9.720	9.740	9.630	10.51	9,319,500	9.9146	-4.98%
2025-11-28	10.25	10.19	10.25	9.780	10.44	3,103,500	31,631,001	10.192	10.25	10.19	10.25	9.780	10.44	3,103,500	10.192	3.22%
2025-11-27	9.930	9.920	9.930	9.420	10.06	4,642,000	45,957,965	9.9005	9.930	9.920	9.930	9.420	10.06	4,642,000	9.9005	3.65%
2025-11-26	9.580	9.550	9.580	9.480	9.930	5,122,500	49,368,825	9.6376	9.580	9.550	9.580	9.480	9.930	5,122,500	9.6376	-1.84%
2025-11-25	9.760	9.750	9.760	9.610	10.07	5,183,500	50,714,517	9.7838	9.760	9.750	9.760	9.610	10.07	5,183,500	9.7838	-0.31%
2025-11-24	9.790	9.720	9.790	9.360	9.790	1,653,746	15,963,558	9.6530	9.790	9.720	9.790	9.360	9.790	1,653,746	9.6530	3.05%
2025-11-21	9.500	9.480	9.500	9.360	9.620	1,136,000	10,775,210	9.4852	9.500	9.480	9.500	9.360	9.620	1,136,000	9.4852	-2.06%
2025-11-20	9.700	9.640	9.700	9.570	9.790	889,500	8,570,895	9.6356	9.700	9.640	9.700	9.570	9.790	889,500	9.6356	-0.51%
2025-11-19	9.750	9.690	9.750	9.590	9.980	1,016,500	9,836,945	9.6773	9.750	9.690	9.750	9.590	9.980	1,016,500	9.6773	0.21%
2025-11-18	9.730	9.730	9.750	9.670	10.38	2,122,500	20,760,720	9.7813	9.730	9.730	9.750	9.670	10.38	2,122,500	9.7813	-4.51%
2025-11-17	10.19	10.15	10.19	9.790	10.42	2,273,000	22,865,092	10.059	10.19	10.15	10.19	9.790	10.42	2,273,000	10.059	-2.67%
2025-11-14	10.47	10.39	10.47	9.940	10.63	3,046,500	31,639,062	10.385	10.47	10.39	10.47	9.940	10.63	3,046,500	10.385	3.66%
2025-11-13	10.10	10.07	10.10	9.890	10.25	1,690,000	16,934,904	10.021	10.10	10.07	10.10	9.890	10.25	1,690,000	10.021	-0.69%
2025-11-12	10.17	10.15	10.17	10.06	10.34	1,093,000	11,114,338	10.169	10.17	10.15	10.17	10.06	10.34	1,093,000	10.169	-0.29%
2025-11-11	10.20	10.19	10.20	10.10	10.45	426,000	4,336,586	10.180	10.20	10.19	10.20	10.10	10.45	426,000	10.180	-0.78%
2025-11-10	10.28	10.22	10.28	9.820	10.38	1,661,000	16,922,710	10.188	10.28	10.22	10.28	9.820	10.38	1,661,000	10.188	5.44%
2025-11-07	9.750	9.730	9.750	9.600	10.10	3,039,603	29,538,071	9.7177	9.750	9.730	9.750	9.600	10.10	3,039,603	9.7177	-2.99%
2025-11-06	10.05	10.04	10.05	9.900	10.21	1,883,000	18,840,420	10.006	10.05	10.04	10.05	9.900	10.21	1,883,000	10.006	-1.57%
2025-11-05	10.21	10.15	10.21	9.910	10.28	1,675,500	16,880,520	10.075	10.21	10.15	10.21	9.910	10.28	1,675,500	10.075	0.39%
2025-11-04	10.17	10.16	10.17	10.07	10.85	2,543,500	26,067,715	10.249	10.17	10.16	10.17	10.07	10.85	2,543,500	10.249	-5.66%
2025-11-03	10.78	10.73	10.79	10.50	10.86	1,511,000	16,154,115	10.691	10.78	10.73	10.79	10.50	10.86	1,511,000	10.691	2.18%
2025-10-31	10.55	10.55	10.56	10.21	10.67	1,458,000	15,388,612	10.555	10.55	10.55	10.56	10.21	10.67	1,458,000	10.555	0.09%
2025-10-30	10.54	10.47	10.54	10.30	11.05	1,903,500	19,978,140	10.496	10.54	10.47	10.54	10.30	11.05	1,903,500	10.495	-3.74%
2025-10-28	10.95	10.93	10.95	10.78	11.16	2,907,000	31,781,347	10.933	10.95	10.93	10.95	10.78	11.16	2,907,000	10.933	-0.36%
2025-10-27	10.99	10.97	10.99	10.93	11.41	3,654,500	40,343,475	11.039	10.99	10.97	10.99	10.93	11.41	3,654,500	11.039	-2.83%
2025-10-24	11.31	11.25	11.31	11.09	11.56	1,065,500	11,967,315	11.232	11.31	11.25	11.31	11.09	11.56	1,065,500	11.232	-0.70%
2025-10-23	11.39	11.29	11.39	11.02	11.98	1,041,000	11,711,330	11.250	11.39	11.29	11.39	11.02	11.98	1,041,000	11.250	-1.89%
2025-10-22	11.61	11.57	11.61	11.42	11.85	559,000	6,496,892	11.622	11.61	11.57	11.61	11.42	11.85	559,000	11.622	-0.43%
2025-10-21	11.66	11.65	11.67	11.42	11.85	756,000	8,798,418	11.638	11.66	11.65	11.67	11.42	11.85	756,000	11.638	0.69%
2025-10-20	11.58	11.57	11.58	11.48	11.77	207,000	2,397,286	11.581	11.58	11.57	11.58	11.48	11.77	207,000	11.581	0.17%
2025-10-17	11.56	11.46	11.56	11.38	11.85	782,000	9,059,095	11.585	11.56	11.46	11.56	11.38	11.85	782,000	11.585	-2.45%
2025-10-16	11.85	11.81	11.85	11.78	12.23	672,500	8,003,264	11.901	11.85	11.81	11.85	11.78	12.23	672,500	11.901	-1.17%
2025-10-15	11.99	11.93	12.00	11.57	12.02	719,500	8,532,836	11.859	11.99	11.93	12.00	11.57	12.02	719,500	11.859	1.61%
2025-10-14	11.80	11.68	11.80	11.58	12.49	2,500,957	29,468,163	11.783	11.80	11.68	11.80	11.58	12.49	2,500,957	11.783	-4.53%
2025-10-13	12.36	12.33	12.36	11.79	12.43	1,622,364	19,685,445	12.134	12.36	12.33	12.36	11.79	12.43	1,622,364	12.134	-1.12%
2025-10-10	12.50	12.47	12.50	12.39	12.82	1,020,000	12,781,130	12.531	12.50	12.47	12.50	12.39	12.82	1,020,000	12.531	-2.50%
2025-10-09	12.82	12.77	12.82	12.54	13.15	1,353,000	17,291,567	12.780	12.82	12.77	12.82	12.54	13.15	1,353,000	12.780	0.55%
2025-10-08	12.75	12.75	12.76	12.48	12.86	187,500	2,371,246	12.647	12.75	12.75	12.76	12.48	12.86	187,500	12.647	0.00%
2025-10-06	12.75	12.60	12.75	12.42	12.81	153,500	1,932,375	12.589	12.75	12.60	12.75	12.42	12.81	153,500	12.589	-0.62%
2025-10-03	12.83	12.80	12.83	12.77	13.05	225,500	2,894,860	12.838	12.83	12.80	12.83	12.77	13.05	225,500	12.838	-0.93%
2025-10-02	12.95	12.92	12.95	12.78	13.33	339,457	4,399,965	12.962	12.95	12.92	12.95	12.78	13.33	339,457	12.962	-0.84%
2025-09-30	13.06	13.01	13.06	12.53	13.06	1,785,000	23,004,385	12.888	13.06	13.01	13.06	12.53	13.06	1,785,000	12.888	4.40%
2025-09-29	12.51	12.46	12.51	12.21	12.65	2,736,000	33,890,566	12.387	12.51	12.46	12.51	12.21	12.65	2,736,000	12.387	1.96%
2025-09-26	12.27	12.24	12.27	12.14	12.70	1,407,500	17,297,797	12.290	12.27	12.24	12.27	12.14	12.70	1,407,500	12.290	-2.54%
2025-09-25	12.59	12.58	12.59	12.58	13.19	1,666,200	21,322,683	12.797	12.59	12.58	12.59	12.58	13.19	1,666,200	12.797	-2.10%
2025-09-24	12.86	12.81	12.86	12.59	12.91	1,227,000	15,714,377	12.807	12.86	12.81	12.86	12.59	12.91	1,227,000	12.807	2.06%
2025-09-23	12.60	12.59	12.60	12.46	13.06	1,827,000	23,148,847	12.670	12.60	12.59	12.60	12.46	13.06	1,827,000	12.670	-2.63%
2025-09-22	12.94	12.92	12.94	12.79	13.45	1,770,000	23,017,641	13.004	12.94	12.92	12.94	12.79	13.45	1,770,000	13.004	-1.15%
2025-09-19	13.09	13.09	13.14	13.09	13.84	1,675,000	22,228,303	13.271	13.09	13.09	13.14	13.09	13.84	1,675,000	13.271	-4.52%
2025-09-18	13.71	13.62	13.71	13.31	14.20	2,296,500	31,364,460	13.658	13.71	13.62	13.71	13.31	14.20	2,296,500	13.658	-1.37%
2025-09-17	13.90	13.88	13.90	13.45	14.01	1,775,500	24,493,880	13.796	13.90	13.88	13.90	13.45	14.01	1,775,500	13.795	0.58%
2025-09-16	13.82	13.80	13.82	13.33	13.96	915,000	12,506,065	13.668	13.82	13.80	13.82	13.33	13.96	915,000	13.668	0.88%
2025-09-15	13.70	13.62	13.70	13.32	13.79	1,463,500	19,871,566	13.578	13.70	13.62	13.70	13.32	13.79	1,463,500	13.578	0.00%
2025-09-12	13.70	13.60	13.70	13.05	13.72	2,686,762	35,971,496	13.388	13.70	13.60	13.70	13.05	13.72	2,686,762	13.388	5.22%
2025-09-11	13.02	13.00	13.02	12.87	13.56	3,244,500	42,158,175	12.994	13.02	13.00	13.02	12.87	13.56	3,244,500	12.994	-4.05%
2025-09-10	13.57	13.48	13.57	13.24	13.95	1,825,500	24,510,190	13.427	13.57	13.48	13.57	13.24	13.95	1,825,500	13.427	-1.45%
2025-09-09	13.77	13.77	13.78	13.40	14.07	3,044,120	41,277,606	13.560	13.77	13.77	13.78	13.40	14.07	3,044,120	13.560	-1.15%
2025-09-08	13.93	13.82	13.93	13.60	14.10	2,926,000	40,592,585	13.873	13.93	13.82	13.93	13.60	14.10	2,926,000	13.873	0.29%
2025-09-05	13.89	13.85	13.89	13.23	13.92	2,126,500	28,960,718	13.619	13.89	13.85	13.89	13.23	13.92	2,126,500	13.619	3.87%
2025-09-04	13.50	13.47	13.50	13.43	14.26	1,858,500	25,361,895	13.646	13.37	13.34	13.37	13.30	14.13	1,876,248	13.517	-5.13%
2025-09-03	14.23	14.14	14.23	13.89	14.36	1,397,000	19,693,655	14.097	14.10	14.01	14.10	13.76	14.22	1,410,341	13.964	-0.35%
2025-09-02	14.28	14.27	14.28	14.10	14.89	776,000	11,115,660	14.324	14.14	14.14	14.14	13.97	14.75	783,410	14.189	-1.52%
2025-09-01	14.50	14.48	14.50	14.02	15.06	3,995,874	57,904,552	14.491	14.36	14.34	14.36	13.89	14.92	4,034,033	14.354	2.84%
2025-08-29	14.10	14.10	14.19	13.88	14.39	1,517,520	21,406,484	14.106	13.97	13.97	14.06	13.75	14.25	1,532,012	13.973	0.21%
2025-08-28	14.07	14.01	14.07	13.48	14.80	4,547,494	63,130,560	13.883	13.94	13.88	13.94	13.35	14.66	4,590,921	13.751	-2.16%
2025-08-27	14.38	14.30	14.38	13.96	15.30	9,311,500	136,526,081	14.662	14.24	14.16	14.24	13.83	15.16	9,400,421	14.523	-0.14%
2025-08-26	14.40	14.40	14.42	13.84	14.82	4,951,500	70,121,940	14.162	14.26	14.26	14.28	13.71	14.68	4,998,785	14.028	-1.71%
2025-08-25	14.65	14.62	14.65	14.31	14.75	2,107,500	30,474,662	14.460	14.51	14.48	14.51	14.17	14.61	2,127,626	14.323	1.60%
2025-08-22	14.42	14.41	14.42	14.25	14.62	1,800,500	26,021,175	14.452	14.28	14.27	14.28	14.12	14.48	1,817,694	14.315	0.07%
2025-08-21	14.41	14.36	14.41	13.96	14.59	1,890,500	26,876,985	14.217	14.27	14.22	14.27	13.83	14.45	1,908,554	14.082	1.34%
2025-08-20	14.22	14.20	14.22	14.00	14.87	1,729,000	24,686,365	14.278	14.09	14.07	14.09	13.87	14.73	1,745,511	14.143	-3.20%
2025-08-19	14.69	14.61	14.69	14.56	15.27	2,203,608	32,720,386	14.849	14.55	14.47	14.55	14.42	15.13	2,224,652	14.708	-2.59%
2025-08-18	15.08	15.06	15.08	14.78	15.30	1,639,500	24,604,845	15.008	14.94	14.92	14.94	14.64	15.16	1,655,157	14.866	0.27%
2025-08-15	15.04	15.03	15.04	14.60	15.06	2,334,500	34,795,512	14.905	14.90	14.89	14.90	14.46	14.92	2,356,794	14.764	1.55%
2025-08-14	14.81	14.78	14.81	14.62	15.38	3,487,000	52,103,600	14.942	14.67	14.64	14.67	14.48	15.23	3,520,299	14.801	-0.60%
2025-08-13	14.90	14.90	14.92	14.30	15.10	2,685,500	39,703,550	14.784	14.76	14.76	14.78	14.16	14.96	2,711,145	14.645	3.91%
2025-08-12	14.34	14.30	14.34	14.08	14.58	2,143,500	30,540,845	14.248	14.20	14.16	14.20	13.95	14.44	2,163,970	14.113	-0.35%
2025-08-11	14.39	14.36	14.40	14.22	14.60	1,761,000	25,361,899	14.402	14.25	14.22	14.26	14.09	14.46	1,777,817	14.266	0.28%
2025-08-08	14.35	14.35	14.36	14.12	14.72	2,648,074	37,919,317	14.320	14.21	14.21	14.22	13.99	14.58	2,673,362	14.184	-1.91%
2025-08-07	14.63	14.60	14.63	14.45	15.22	2,865,000	42,211,000	14.733	14.49	14.46	14.49	14.31	15.08	2,892,360	14.594	-1.08%
2025-08-06	14.79	14.79	14.82	14.66	16.24	6,959,433	105,208,698	15.117	14.65	14.65	14.68	14.52	16.09	7,025,893	14.974	-8.82%
2025-08-05	16.22	16.22	16.27	15.68	16.40	2,007,000	32,333,682	16.111	16.07	16.07	16.12	15.53	16.24	2,026,166	15.958	3.38%
2025-08-04	15.69	15.64	15.69	14.90	15.72	1,801,500	27,676,485	15.363	15.54	15.49	15.54	14.76	15.57	1,818,704	15.218	2.02%
2025-08-01	15.38	15.36	15.38	15.20	16.84	4,709,500	74,673,040	15.856	15.23	15.21	15.23	15.06	16.68	4,754,474	15.706	-4.47%
2025-07-31	16.10	16.08	16.10	15.90	16.54	4,223,000	68,319,045	16.178	15.95	15.93	15.95	15.75	16.38	4,263,328	16.025	-1.23%
2025-07-30	16.30	16.30	16.32	14.94	16.42	8,281,794	131,949,853	15.933	16.15	16.15	16.17	14.80	16.26	8,360,882	15.782	7.66%
2025-07-29	15.14	15.08	15.14	14.42	15.26	4,158,500	61,961,540	14.900	15.00	14.94	15.00	14.28	15.12	4,198,212	14.759	0.93%
2025-07-28	15.00	14.98	15.00	14.80	15.10	1,684,500	25,214,260	14.968	14.86	14.84	14.86	14.66	14.96	1,700,586	14.827	0.00%
2025-07-25	15.00	14.98	15.00	14.72	15.42	2,707,000	40,719,125	15.042	14.86	14.84	14.86	14.58	15.27	2,732,851	14.900	1.21%
2025-07-24	14.82	14.82	14.84	14.44	15.40	2,704,500	39,911,890	14.758	14.68	14.68	14.70	14.30	15.25	2,730,327	14.618	0.41%
2025-07-23	14.76	14.74	14.76	14.14	14.82	2,162,864	31,306,581	14.475	14.62	14.60	14.62	14.01	14.68	2,183,518	14.338	4.09%
2025-07-22	14.18	14.18	14.20	14.00	15.00	2,146,704	30,710,107	14.306	14.05	14.05	14.07	13.87	14.86	2,167,204	14.170	-3.80%
2025-07-21	14.74	14.74	14.76	14.42	15.12	2,591,500	38,123,672	14.711	14.60	14.60	14.62	14.28	14.98	2,616,248	14.572	-1.86%
2025-07-18	15.02	15.00	15.02	14.74	15.16	1,876,478	28,119,951	14.986	14.88	14.86	14.88	14.60	15.02	1,894,398	14.844	0.13%
2025-07-17	15.00	15.00	15.02	14.70	15.34	2,043,796	30,727,373	15.035	14.86	14.86	14.88	14.56	15.19	2,063,313	14.892	1.35%
2025-07-16	14.80	14.78	14.80	14.44	15.50	3,209,000	48,299,350	15.051	14.66	14.64	14.66	14.30	15.35	3,239,645	14.909	0.41%
2025-07-15	14.74	14.72	14.74	14.28	14.74	1,802,500	26,186,800	14.528	14.60	14.58	14.60	14.14	14.60	1,819,713	14.391	0.96%
2025-07-14	14.60	14.56	14.60	13.84	14.70	2,236,048	32,086,439	14.350	14.46	14.42	14.46	13.71	14.56	2,257,401	14.214	4.14%
2025-07-11	14.02	14.02	14.06	13.62	14.22	1,346,000	18,954,185	14.082	13.89	13.89	13.93	13.49	14.09	1,358,854	13.949	2.04%
2025-07-10	13.74	13.72	13.74	13.60	14.18	1,781,500	24,500,974	13.753	13.61	13.59	13.61	13.47	14.05	1,798,513	13.623	-1.43%
2025-07-09	13.94	13.94	13.98	13.72	14.10	967,000	13,499,000	13.960	13.81	13.81	13.85	13.59	13.97	976,234	13.828	0.00%
2025-07-08	13.94	13.92	13.94	13.60	14.18	1,603,500	22,285,700	13.898	13.81	13.79	13.81	13.47	14.05	1,618,813	13.767	0.87%
2025-07-07	13.82	13.78	13.82	13.66	14.32	1,255,500	17,359,653	13.827	13.69	13.65	13.69	13.53	14.18	1,267,490	13.696	-3.76%
2025-07-04	14.36	14.30	14.36	13.80	14.52	1,836,000	26,034,250	14.180	14.22	14.16	14.22	13.67	14.38	1,853,533	14.046	0.70%
2025-07-03	14.26	14.26	14.28	13.80	14.38	3,028,500	42,555,185	14.052	14.13	14.13	14.14	13.67	14.24	3,057,421	13.919	-0.28%
2025-07-02	14.30	14.28	14.30	14.06	14.82	1,720,500	24,645,667	14.325	14.16	14.14	14.16	13.93	14.68	1,736,930	14.189	-2.59%
2025-06-30	14.68	14.62	14.68	14.60	15.16	1,496,500	22,142,950	14.797	14.54	14.48	14.54	14.46	15.02	1,510,791	14.657	-1.21%
2025-06-27	14.86	14.84	14.86	14.32	15.14	2,302,000	34,217,540	14.864	14.72	14.70	14.72	14.18	15.00	2,323,983	14.724	2.06%
2025-06-26	14.56	14.56	14.58	14.36	15.20	1,420,576	20,811,062	14.650	14.42	14.42	14.44	14.22	15.06	1,434,142	14.511	-4.59%
2025-06-25	15.26	15.24	15.26	14.96	15.38	1,823,500	27,652,530	15.165	15.12	15.10	15.12	14.82	15.23	1,840,914	15.021	-0.78%
2025-06-24	15.38	15.30	15.38	14.90	15.70	2,245,000	34,246,950	15.255	15.23	15.16	15.23	14.76	15.55	2,266,439	15.110	0.65%
2025-06-23	15.28	15.28	15.30	14.88	15.30	2,625,000	39,594,027	15.083	15.14	15.14	15.16	14.74	15.16	2,650,068	14.941	-1.04%
2025-06-20	15.44	15.40	15.44	15.04	15.90	2,388,500	36,707,320	15.368	15.29	15.25	15.29	14.90	15.75	2,411,309	15.223	-1.66%
2025-06-19	15.70	15.66	15.70	15.56	17.04	4,387,000	69,873,635	15.927	15.55	15.51	15.55	15.41	16.88	4,428,894	15.777	-7.86%
2025-06-18	17.04	17.02	17.10	16.14	17.14	5,959,506	99,703,348	16.730	16.88	16.86	16.94	15.99	16.98	6,016,417	16.572	2.90%
2025-06-17	16.56	16.54	16.56	16.26	16.80	4,917,994	81,147,791	16.500	16.40	16.38	16.40	16.11	16.64	4,964,959	16.344	-0.84%
2025-06-16	16.70	16.70	16.76	14.88	16.82	6,018,178	97,232,023	16.156	16.54	16.54	16.60	14.74	16.66	6,075,649	16.004	10.01%
2025-06-13	15.18	15.18	15.22	15.10	16.42	20,868,000	321,981,335	15.429	15.04	15.04	15.08	14.96	16.26	21,067,281	15.283	-8.11%
2025-06-12	16.52	16.50	16.52	16.08	17.18	8,796,840	146,057,673	16.603	16.36	16.34	16.36	15.93	17.02	8,880,846	16.446	1.60%
2025-06-11	16.26	16.18	16.26	15.78	16.36	7,148,919	115,055,761	16.094	16.11	16.03	16.11	15.63	16.21	7,217,188	15.942	1.37%
2025-06-10	16.04	16.02	16.08	14.82	16.10	16,182,426	254,434,223	15.723	15.89	15.87	15.93	14.68	15.95	16,336,962	15.574	8.38%
2025-06-09	14.80	14.74	14.80	13.92	14.80	3,794,000	55,180,965	14.544	14.66	14.60	14.66	13.79	14.66	3,830,231	14.407	2.64%
2025-06-06	14.42	14.38	14.44	13.70	14.56	3,630,500	51,480,862	14.180	14.28	14.24	14.30	13.57	14.42	3,665,170	14.046	1.84%
2025-06-05	14.16	14.10	14.16	13.74	14.80	5,072,500	72,123,660	14.219	14.03	13.97	14.03	13.61	14.66	5,120,940	14.084	-0.98%
2025-06-04	14.30	14.26	14.32	13.60	14.36	6,977,000	98,395,309	14.103	14.16	14.13	14.18	13.47	14.22	7,043,627	13.969	3.62%
2025-06-03	13.80	13.78	13.80	12.56	13.90	8,708,332	116,559,136	13.385	13.67	13.65	13.67	12.44	13.77	8,791,493	13.258	12.20%
2025-06-02	12.30	12.26	12.30	11.82	12.32	614,500	7,435,084	12.099	12.18	12.14	12.18	11.71	12.20	620,368	11.985	-2.07%
2025-05-30	12.56	12.56	12.58	12.04	12.66	1,840,500	22,834,526	12.407	12.44	12.44	12.46	11.93	12.54	1,858,076	12.289	2.11%
2025-05-29	12.30	12.24	12.30	11.78	12.46	1,695,500	20,763,655	12.246	12.18	12.12	12.18	11.67	12.34	1,711,691	12.130	4.41%
2025-05-28	11.78	11.70	11.78	11.68	12.02	1,010,500	11,884,113	11.761	11.67	11.59	11.67	11.57	11.91	1,020,150	11.649	-1.34%
2025-05-27	11.94	11.90	11.94	11.56	12.12	1,259,000	15,006,020	11.919	11.83	11.79	11.83	11.45	12.01	1,271,023	11.806	3.65%
2025-05-26	11.52	11.52	11.54	11.50	12.08	1,493,000	17,495,630	11.718	11.41	11.41	11.43	11.39	11.97	1,507,258	11.608	-4.64%
2025-05-23	12.08	12.04	12.08	11.90	12.32	1,532,000	18,551,697	12.110	11.97	11.93	11.97	11.79	12.20	1,546,630	11.995	1.68%
2025-05-22	11.88	11.88	11.94	11.86	12.52	2,526,500	30,540,410	12.088	11.77	11.77	11.83	11.75	12.40	2,550,627	11.974	-6.16%
2025-05-21	12.66	12.60	12.66	12.08	12.78	3,148,000	39,467,549	12.537	12.54	12.48	12.54	11.97	12.66	3,178,062	12.419	6.57%
2025-05-20	11.88	11.88	11.96	11.72	12.32	2,167,500	26,075,270	12.030	11.77	11.77	11.85	11.61	12.20	2,188,199	11.916	0.00%
2025-05-19	11.88	11.88	11.90	11.54	11.96	2,082,000	24,495,160	11.765	11.77	11.77	11.79	11.43	11.85	2,101,882	11.654	0.17%
2025-05-16	11.86	11.82	11.86	11.76	12.06	938,000	11,137,998	11.874	11.75	11.71	11.75	11.65	11.95	946,958	11.762	-1.17%
2025-05-15	12.00	12.00	12.08	11.82	12.12	650,000	7,764,180	11.945	11.89	11.89	11.97	11.71	12.01	656,207	11.832	-0.50%
2025-05-14	12.06	12.06	12.10	11.90	12.96	2,512,000	31,041,987	12.358	11.95	11.95	11.99	11.79	12.84	2,535,989	12.241	-2.43%
2025-05-13	12.36	12.36	12.38	11.68	12.48	3,353,000	41,086,782	12.254	12.24	12.24	12.26	11.57	12.36	3,385,020	12.138	6.19%
2025-05-12	11.64	11.56	11.64	11.24	11.74	2,948,375	33,778,272	11.457	11.53	11.45	11.53	11.13	11.63	2,976,531	11.348	0.24%
2025-05-09	11.76	11.72	11.76	11.62	11.96	787,500	9,258,630	11.757	11.50	11.46	11.50	11.37	11.70	805,153	11.499	-0.84%
2025-05-08	11.86	11.84	11.86	11.80	12.08	1,278,500	15,241,375	11.921	11.60	11.58	11.60	11.54	11.82	1,307,160	11.660	-2.47%
2025-05-07	12.16	12.14	12.16	12.04	12.54	2,158,000	26,427,635	12.246	11.89	11.87	11.89	11.78	12.27	2,206,375	11.978	-1.14%
2025-05-06	12.30	12.26	12.30	11.62	12.50	4,542,500	55,474,129	12.212	12.03	11.99	12.03	11.37	12.23	4,644,328	11.944	2.50%
2025-05-02	12.00	11.96	12.00	11.60	12.06	385,000	4,579,364	11.895	11.74	11.70	11.74	11.35	11.80	393,630	11.634	-0.83%
2025-04-30	12.10	12.08	12.10	11.62	12.28	1,306,000	15,720,894	12.037	11.83	11.82	11.83	11.37	12.01	1,335,276	11.774	2.20%
2025-04-29	11.84	11.76	11.84	11.62	11.98	1,417,500	16,813,595	11.861	11.58	11.50	11.58	11.37	11.72	1,449,276	11.601	0.68%
2025-04-28	11.76	11.76	11.78	11.70	12.08	1,643,000	19,459,986	11.844	11.50	11.50	11.52	11.44	11.82	1,679,831	11.584	-2.81%
2025-04-25	12.10	12.08	12.10	12.06	13.12	3,152,190	39,407,970	12.502	11.83	11.82	11.83	11.80	12.83	3,222,852	12.228	-0.82%
2025-04-24	12.20	12.20	12.22	12.08	12.62	1,618,150	19,936,011	12.320	11.93	11.93	11.95	11.82	12.34	1,654,424	12.050	1.50%
2025-04-23	12.02	12.02	12.08	11.96	12.52	3,830,500	46,671,650	12.184	11.76	11.76	11.82	11.70	12.25	3,916,367	11.917	-2.91%
2025-04-22	12.38	12.38	12.42	11.42	12.56	4,813,650	58,893,867	12.235	12.11	12.11	12.15	11.17	12.28	4,921,556	11.967	7.65%
2025-04-17	11.50	11.50	11.58	11.06	11.66	2,946,000	33,837,126	11.486	11.25	11.25	11.33	10.82	11.40	3,012,040	11.234	2.68%
2025-04-16	11.20	11.12	11.20	10.98	11.32	1,678,164	18,703,856	11.145	10.95	10.88	10.95	10.74	11.07	1,715,783	10.901	-2.95%
2025-04-15	11.54	11.48	11.54	11.38	11.84	2,004,000	23,089,520	11.522	11.29	11.23	11.29	11.13	11.58	2,048,923	11.269	-2.04%
2025-04-14	11.78	11.76	11.78	11.60	12.04	2,105,000	24,824,389	11.793	11.52	11.50	11.52	11.35	11.78	2,152,187	11.534	0.86%
2025-04-11	11.68	11.66	11.68	11.30	11.92	5,050,500	58,773,814	11.637	11.42	11.40	11.42	11.05	11.66	5,163,716	11.382	0.69%
2025-04-10	11.60	11.58	11.60	11.00	11.84	8,001,500	91,900,011	11.485	11.35	11.33	11.35	10.76	11.58	8,180,868	11.234	6.81%
2025-04-09	10.86	10.86	10.88	9.750	11.04	5,348,239	55,560,532	10.389	10.62	10.62	10.64	9.536	10.80	5,468,129	10.161	2.45%
2025-04-08	10.60	10.60	10.66	9.900	10.82	6,668,500	68,940,965	10.338	10.37	10.37	10.43	9.683	10.58	6,817,986	10.112	9.17%
2025-04-07	9.710	9.710	9.730	9.410	11.94	15,477,500	157,393,503	10.169	9.497	9.497	9.517	9.204	11.68	15,824,455	9.9462	-25.42%
2025-04-03	13.02	13.02	13.10	12.74	13.28	1,923,650	24,975,210	12.983	12.73	12.73	12.81	12.46	12.99	1,966,772	12.699	-1.96%
2025-04-02	13.28	13.28	13.30	13.00	14.00	2,019,600	27,133,001	13.435	12.99	12.99	13.01	12.71	13.69	2,064,873	13.140	-2.50%
2025-04-01	13.62	13.62	13.64	12.62	14.34	5,243,900	72,696,799	13.863	13.32	13.32	13.34	12.34	14.03	5,361,451	13.559	3.97%
2025-03-31	13.10	13.08	13.10	12.28	13.28	3,753,500	47,577,985	12.676	12.81	12.79	12.81	12.01	12.99	3,837,641	12.398	0.92%
2025-03-28	12.98	12.98	13.04	12.88	13.70	3,600,500	47,325,990	13.144	12.70	12.70	12.75	12.60	13.40	3,681,211	12.856	-1.82%
2025-03-27	13.22	13.16	13.24	12.92	13.66	4,234,000	56,007,217	13.228	12.93	12.87	12.95	12.64	13.36	4,328,912	12.938	-1.64%
2025-03-26	13.44	13.44	13.46	12.82	14.10	5,400,500	72,376,223	13.402	13.15	13.15	13.16	12.54	13.79	5,521,562	13.108	0.00%
2025-03-25	13.44	13.42	13.44	13.00	14.26	12,119,000	165,177,092	13.630	13.15	13.13	13.15	12.71	13.95	12,390,668	13.331	3.23%
2025-03-24	13.02	12.98	13.02	12.48	13.06	3,559,500	45,254,008	12.714	12.73	12.70	12.73	12.21	12.77	3,639,292	12.435	0.62%
2025-03-21	12.94	12.94	13.02	12.88	15.30	11,670,714	158,631,301	13.592	12.66	12.66	12.73	12.60	14.96	11,932,333	13.294	-14.08%
2025-03-20	15.06	15.06	15.08	14.32	15.54	7,130,000	107,285,977	15.047	14.73	14.73	14.75	14.01	15.20	7,289,831	14.717	2.03%
2025-03-19	14.76	14.76	14.78	14.56	15.40	4,506,500	67,334,959	14.942	14.44	14.44	14.46	14.24	15.06	4,607,521	14.614	0.00%
2025-03-18	14.76	14.72	14.76	14.26	15.30	3,813,500	56,197,050	14.736	14.44	14.40	14.44	13.95	14.96	3,898,986	14.413	1.37%
2025-03-17	14.56	14.46	14.56	14.02	14.70	5,143,500	73,832,951	14.355	14.24	14.14	14.24	13.71	14.38	5,258,801	14.040	3.26%
2025-03-14	14.10	14.10	14.18	14.08	15.04	3,406,006	49,008,117	14.389	13.79	13.79	13.87	13.77	14.71	3,482,358	14.073	-1.81%
2025-03-13	14.36	14.34	14.36	13.90	14.82	4,921,500	70,573,716	14.340	14.05	14.03	14.05	13.60	14.50	5,031,824	14.025	3.31%
2025-03-12	13.90	13.90	13.92	13.74	14.46	3,301,400	46,293,342	14.022	13.60	13.60	13.61	13.44	14.14	3,375,407	13.715	-2.80%
2025-03-11	14.30	14.30	14.36	13.72	14.50	4,239,500	59,873,534	14.123	13.99	13.99	14.05	13.42	14.18	4,334,536	13.813	0.70%
2025-03-10	14.20	14.20	14.28	14.14	16.30	6,616,500	98,228,880	14.846	13.89	13.89	13.97	13.83	15.94	6,764,820	14.521	-5.59%
2025-03-07	15.04	15.04	15.08	14.82	15.94	8,011,500	122,736,072	15.320	14.71	14.71	14.75	14.50	15.59	8,191,092	14.984	-4.93%
2025-03-06	15.82	15.82	15.90	14.38	16.88	15,335,262	238,947,044	15.582	15.47	15.47	15.55	14.06	16.51	15,679,029	15.240	10.63%
2025-03-05	14.30	14.30	14.32	12.84	14.50	10,324,300	141,859,094	13.740	13.99	13.99	14.01	12.56	14.18	10,555,737	13.439	13.67%
2025-03-04	12.58	12.58	12.66	11.82	12.88	6,172,000	76,495,770	12.394	12.30	12.30	12.38	11.56	12.60	6,310,356	12.122	2.61%
2025-03-03	12.26	12.26	12.36	12.12	13.04	4,547,500	57,611,134	12.669	11.99	11.99	12.09	11.85	12.75	4,649,440	12.391	0.49%
2025-02-28	12.20	12.16	12.20	12.02	12.70	4,508,000	55,585,608	12.330	11.93	11.89	11.93	11.76	12.42	4,609,055	12.060	-3.48%
2025-02-27	12.64	12.62	12.64	12.32	13.56	6,412,500	81,489,984	12.708	12.36	12.34	12.36	12.05	13.26	6,556,247	12.429	-4.53%
2025-02-26	13.24	13.24	13.28	12.92	13.84	6,514,000	86,387,439	13.262	12.95	12.95	12.99	12.64	13.54	6,660,023	12.971	0.30%
2025-02-25	13.20	13.20	13.30	13.02	13.96	7,670,020	102,951,379	13.423	12.91	12.91	13.01	12.73	13.65	7,841,957	13.128	-7.17%
2025-02-24	14.22	14.20	14.24	13.94	14.98	5,063,453	72,797,540	14.377	13.91	13.89	13.93	13.63	14.65	5,176,959	14.062	-0.42%
2025-02-21	14.28	14.28	14.30	13.70	15.10	13,342,000	188,721,060	14.145	13.97	13.97	13.99	13.40	14.77	13,641,084	13.835	-3.25%
2025-02-20	14.76	14.76	14.78	14.46	16.18	7,554,878	114,165,024	15.111	14.44	14.44	14.46	14.14	15.83	7,724,234	14.780	-3.53%
2025-02-19	15.30	15.30	15.32	14.52	15.56	6,964,000	105,754,268	15.186	14.96	14.96	14.98	14.20	15.22	7,120,110	14.853	2.68%
2025-02-18	14.90	14.90	14.92	14.36	16.04	14,481,500	220,963,789	15.258	14.57	14.57	14.59	14.05	15.69	14,806,128	14.924	-1.97%
2025-02-17	15.20	15.18	15.20	14.30	16.62	21,619,105	329,709,256	15.251	14.87	14.85	14.87	13.99	16.26	22,103,735	14.916	15.50%
2025-02-14	13.16	13.16	13.22	10.64	13.66	15,321,118	190,358,731	12.425	12.87	12.87	12.93	10.41	13.36	15,664,568	12.152	24.15%
2025-02-13	10.60	10.60	10.64	10.50	11.00	4,287,374	45,771,022	10.676	10.37	10.37	10.41	10.27	10.76	4,383,483	10.442	-1.49%
2025-02-12	10.76	10.72	10.76	10.56	11.48	4,949,500	54,036,991	10.918	10.52	10.48	10.52	10.33	11.23	5,060,452	10.678	0.19%
2025-02-11	10.74	10.72	10.74	10.30	10.96	6,590,000	69,884,613	10.605	10.50	10.48	10.50	10.07	10.72	6,737,726	10.372	2.87%
2025-02-10	10.44	10.40	10.44	9.910	12.40	14,929,500	162,481,111	10.883	10.21	10.17	10.21	9.693	12.13	15,264,171	10.645	2.35%
2025-02-07	10.20	10.20	10.22	9.940	10.56	4,956,000	50,718,190	10.234	9.976	9.976	9.996	9.722	10.33	5,067,097	10.009	2.10%
2025-02-06	9.990	9.900	9.990	9.160	9.990	1,810,500	17,759,300	9.8091	9.771	9.683	9.771	8.959	9.771	1,851,086	9.5940	5.38%
2025-02-05	9.480	9.400	9.480	8.540	9.480	2,322,000	21,210,839	9.1347	9.272	9.194	9.272	8.353	9.272	2,374,052	8.9344	9.60%
2025-02-04	8.650	8.490	8.650	8.500	8.700	366,100	3,149,786	8.6036	8.460	8.304	8.460	8.314	8.509	374,307	8.4150	2.25%
2025-02-03	8.460	8.450	8.460	8.400	8.730	155,000	1,314,392	8.4799	8.275	8.265	8.275	8.216	8.539	158,475	8.2940	-3.09%
2025-01-28	8.730	8.730	8.740	8.670	8.750	55,000	479,200	8.7127	8.539	8.539	8.548	8.480	8.558	56,233	8.5217	0.11%
2025-01-27	8.720	8.720	8.770	8.600	8.980	390,000	3,434,226	8.8057	8.529	8.529	8.578	8.411	8.783	398,743	8.6126	1.16%
2025-01-24	8.620	8.600	8.620	8.520	8.660	208,200	1,790,833	8.6015	8.431	8.411	8.431	8.333	8.470	212,867	8.4129	0.00%
2025-01-23	8.620	8.500	8.620	8.500	8.630	104,100	888,886	8.5388	8.431	8.314	8.431	8.314	8.441	106,434	8.3516	0.58%
2025-01-22	8.570	8.510	8.570	8.460	8.680	318,000	2,705,405	8.5076	8.382	8.323	8.382	8.275	8.490	325,129	8.3210	-0.70%
2025-01-21	8.630	8.550	8.630	8.460	8.680	164,500	1,408,665	8.5633	8.441	8.363	8.441	8.275	8.490	168,188	8.3756	1.17%
2025-01-20	8.530	8.520	8.530	8.510	8.780	192,500	1,657,575	8.6108	8.343	8.333	8.343	8.323	8.587	196,815	8.4220	-0.23%
2025-01-17	8.550	8.500	8.550	8.420	8.790	468,000	3,990,506	8.5267	8.363	8.314	8.363	8.235	8.597	478,491	8.3398	1.18%
2025-01-16	8.450	8.430	8.450	8.390	8.800	552,868	4,701,265	8.5034	8.265	8.245	8.265	8.206	8.607	565,261	8.3170	-0.47%
2025-01-15	8.490	8.400	8.500	8.400	8.640	175,500	1,482,421	8.4468	8.304	8.216	8.314	8.216	8.451	179,434	8.2616	-0.70%
2025-01-14	8.550	8.550	8.630	8.510	8.670	426,500	3,664,165	8.5912	8.363	8.363	8.441	8.323	8.480	436,061	8.4029	0.12%
2025-01-13	8.540	8.500	8.540	8.470	8.690	690,000	5,897,704	8.5474	8.353	8.314	8.353	8.284	8.499	705,468	8.3600	-3.83%
2025-01-10	8.880	8.880	8.930	8.600	8.980	1,033,000	9,083,647	8.7935	8.685	8.685	8.734	8.411	8.783	1,056,156	8.6007	0.45%
2025-01-09	8.840	8.820	8.910	8.690	8.890	1,037,500	9,160,505	8.8294	8.646	8.627	8.715	8.499	8.695	1,060,757	8.6358	-0.11%
2025-01-08	8.850	8.810	8.850	8.490	8.930	1,138,500	9,878,465	8.6767	8.656	8.617	8.656	8.304	8.734	1,164,021	8.4865	-1.12%
2025-01-07	8.950	8.930	8.950	8.720	9.130	610,500	5,425,915	8.8877	8.754	8.734	8.754	8.529	8.930	624,185	8.6928	-1.65%
2025-01-06	9.100	9.060	9.100	8.940	9.590	438,000	3,974,275	9.0737	8.900	8.861	8.900	8.744	9.380	447,819	8.8747	-0.66%
2025-01-03	9.160	9.160	9.200	9.080	9.750	797,000	7,434,185	9.3277	8.959	8.959	8.998	8.881	9.536	814,866	9.1232	-5.66%
2025-01-02	9.710	9.710	9.730	9.400	9.900	1,332,500	12,830,595	9.6290	9.497	9.497	9.517	9.194	9.683	1,362,370	9.4178	-2.12%
2024-12-31	9.920	9.920	9.950	9.900	10.02	323,378	3,225,833	9.9754	9.703	9.703	9.732	9.683	9.800	330,627	9.7567	-0.70%
2024-12-30	9.990	9.860	9.990	9.520	10.00	1,027,389	10,050,317	9.7824	9.771	9.644	9.771	9.311	9.781	1,050,420	9.5679	3.31%
2024-12-27	9.670	9.670	9.680	9.550	9.940	753,000	7,373,475	9.7921	9.458	9.458	9.468	9.341	9.722	769,880	9.5774	-0.92%
2024-12-24	9.760	9.760	9.860	9.760	9.950	256,500	2,520,997	9.8284	9.546	9.546	9.644	9.546	9.732	262,250	9.6130	-1.71%
2024-12-23	9.930	9.800	9.930	9.750	10.06	726,000	7,209,830	9.9309	9.712	9.585	9.712	9.536	9.839	742,275	9.7132	1.95%
2024-12-20	9.740	9.650	9.740	9.630	9.850	1,219,000	11,890,975	9.7547	9.526	9.438	9.526	9.419	9.634	1,246,326	9.5408	-0.31%
2024-12-19	9.770	9.750	9.770	9.510	9.820	454,000	4,409,108	9.7117	9.556	9.536	9.556	9.301	9.605	464,177	9.4988	-1.31%
2024-12-18	9.900	9.890	9.900	9.830	10.16	556,100	5,545,658	9.9724	9.683	9.673	9.683	9.614	9.937	568,566	9.7538	0.81%
2024-12-17	9.820	9.820	9.880	9.650	10.08	520,700	5,095,011	9.7849	9.605	9.605	9.663	9.438	9.859	532,372	9.5704	0.92%
2024-12-16	9.730	9.640	9.730	9.600	9.960	660,500	6,443,279	9.7552	9.517	9.429	9.517	9.390	9.742	675,306	9.5413	-1.62%
2024-12-13	9.890	9.810	9.890	9.780	10.14	1,370,500	13,648,744	9.9590	9.673	9.595	9.673	9.566	9.918	1,401,222	9.7406	-3.61%
2024-12-12	10.26	10.24	10.26	10.12	10.58	1,479,000	15,404,994	10.416	10.04	10.02	10.04	9.898	10.35	1,512,154	10.187	0.59%
2024-12-11	10.20	10.14	10.20	9.970	10.28	874,000	8,884,940	10.166	9.976	9.918	9.976	9.751	10.05	893,592	9.9429	2.82%
2024-12-10	9.920	9.910	10.00	9.900	10.26	1,154,000	11,617,719	10.067	9.703	9.693	9.781	9.683	10.04	1,179,869	9.8466	-2.36%
2024-12-09	10.16	10.10	10.16	9.590	10.44	1,170,500	11,828,090	10.105	9.937	9.879	9.937	9.380	10.21	1,196,739	9.8836	2.01%
2024-12-06	9.960	9.950	9.980	9.950	10.26	818,500	8,262,545	10.095	9.742	9.732	9.761	9.732	10.04	836,848	9.8734	-3.11%
2024-12-05	10.28	10.20	10.28	10.00	10.34	832,000	8,473,450	10.184	10.05	9.976	10.05	9.781	10.11	850,651	9.9611	1.58%
2024-12-04	10.12	10.00	10.12	10.02	10.36	1,303,000	13,310,155	10.215	9.898	9.781	9.898	9.800	10.13	1,332,209	9.9910	-1.17%
2024-12-03	10.24	10.18	10.24	9.920	10.26	2,271,500	23,083,567	10.162	10.02	9.957	10.02	9.703	10.04	2,322,420	9.9394	2.40%
2024-12-02	10.00	9.980	10.02	9.780	10.32	1,381,000	13,962,539	10.111	9.781	9.761	9.800	9.566	10.09	1,411,958	9.8888	2.04%
2024-11-29	9.800	9.780	9.800	9.510	10.10	1,147,000	11,383,825	9.9249	9.585	9.566	9.585	9.301	9.879	1,172,712	9.7073	2.30%
2024-11-28	9.580	9.570	9.580	9.440	9.710	1,955,000	18,718,849	9.5749	9.370	9.360	9.370	9.233	9.497	1,998,825	9.3649	0.31%
2024-11-27	9.550	9.540	9.590	9.120	9.670	997,500	9,356,992	9.3804	9.341	9.331	9.380	8.920	9.458	1,019,861	9.1748	-0.52%
2024-11-26	9.600	9.600	9.610	9.200	10.64	4,130,500	40,787,505	9.8747	9.390	9.390	9.399	8.998	10.41	4,223,092	9.6582	4.01%
2024-11-25	9.230	9.200	9.230	9.020	9.270	520,500	4,760,518	9.1460	9.028	8.998	9.028	8.822	9.067	532,168	8.9455	2.10%
2024-11-22	9.040	8.960	9.080	8.950	9.400	298,500	2,719,970	9.1121	8.842	8.764	8.881	8.754	9.194	305,191	8.9123	-1.85%
2024-11-21	9.210	9.210	9.290	8.900	9.380	1,312,489	12,002,994	9.1452	9.008	9.008	9.086	8.705	9.174	1,341,911	8.9447	1.77%
2024-11-20	9.050	9.050	9.100	8.750	9.130	314,000	2,806,215	8.9370	8.852	8.852	8.900	8.558	8.930	321,039	8.7410	2.49%
2024-11-19	8.830	8.830	8.930	8.700	9.170	310,500	2,741,335	8.8288	8.636	8.636	8.734	8.509	8.969	317,460	8.6352	-0.45%
2024-11-18	8.870	8.860	8.960	8.830	9.050	284,000	2,536,730	8.9321	8.676	8.666	8.764	8.636	8.852	290,366	8.7363	-2.10%
2024-11-15	9.060	8.980	9.060	8.920	9.240	612,500	5,544,916	9.0529	8.861	8.783	8.861	8.724	9.037	626,230	8.8544	1.57%
2024-11-14	8.920	8.790	8.920	8.610	9.150	1,049,500	9,356,655	8.9153	8.724	8.597	8.724	8.421	8.949	1,073,026	8.7199	2.53%
2024-11-13	8.700	8.690	8.700	8.430	9.180	994,003	8,607,585	8.6595	8.509	8.499	8.509	8.245	8.979	1,016,285	8.4697	-5.74%
2024-11-12	9.230	9.160	9.230	9.100	10.12	1,414,996	13,531,627	9.5630	9.028	8.959	9.028	8.900	9.898	1,446,716	9.3533	1.43%
2024-11-11	9.100	9.030	9.110	9.020	9.450	648,008	5,986,470	9.2383	8.900	8.832	8.910	8.822	9.243	662,534	9.0357	-1.62%
2024-11-08	9.250	9.200	9.250	9.000	9.350	593,000	5,456,330	9.2012	9.047	8.998	9.047	8.803	9.145	606,293	8.9995	2.89%
2024-11-07	8.990	8.850	8.990	8.670	9.170	622,322	5,591,263	8.9845	8.793	8.656	8.793	8.480	8.969	636,272	8.7875	1.81%
2024-11-06	8.830	8.830	8.860	8.660	9.170	578,500	5,176,808	8.9487	8.636	8.636	8.666	8.470	8.969	591,468	8.7525	-0.23%
2024-11-05	8.850	8.850	8.950	8.450	8.950	492,500	4,301,022	8.7330	8.656	8.656	8.754	8.265	8.754	503,540	8.5416	3.15%
2024-11-04	8.580	8.560	8.620	8.440	8.800	461,000	3,955,780	8.5809	8.392	8.372	8.431	8.255	8.607	471,334	8.3927	0.94%
2024-11-01	8.500	8.450	8.540	8.350	8.570	339,000	2,875,766	8.4831	8.314	8.265	8.353	8.167	8.382	346,599	8.2971	0.59%
2024-10-31	8.450	8.450	8.570	8.390	8.640	497,000	4,234,063	8.5192	8.265	8.265	8.382	8.206	8.451	508,141	8.3325	-1.17%
2024-10-30	8.550	8.550	8.610	8.500	8.880	266,000	2,295,341	8.6291	8.363	8.363	8.421	8.314	8.685	271,963	8.4399	-3.61%
2024-10-29	8.870	8.750	8.870	8.690	9.280	255,000	2,261,878	8.8701	8.676	8.558	8.676	8.499	9.077	260,716	8.6756	0.34%
2024-10-28	8.840	8.820	8.960	8.650	8.950	220,000	1,938,410	8.8110	8.646	8.627	8.764	8.460	8.754	224,932	8.6178	0.23%
2024-10-25	8.820	8.820	8.870	8.700	8.990	673,500	5,964,814	8.8564	8.627	8.627	8.676	8.509	8.793	688,598	8.6623	0.68%
2024-10-24	8.760	8.680	8.760	8.600	8.880	364,500	3,197,947	8.7735	8.568	8.490	8.568	8.411	8.685	372,671	8.5812	0.23%
2024-10-23	8.740	8.740	8.770	8.600	8.840	372,500	3,246,665	8.7159	8.548	8.548	8.578	8.411	8.646	380,850	8.5248	-0.91%
2024-10-22	8.820	8.820	8.870	8.750	9.000	392,500	3,483,985	8.8764	8.627	8.627	8.676	8.558	8.803	401,299	8.6818	1.52%
2024-10-21	8.820	8.820	8.830	8.780	9.080	584,500	5,201,760	8.8995	8.498	8.498	8.507	8.459	8.748	606,682	8.5741	-0.90%
2024-10-18	8.900	8.890	8.900	8.550	9.020	614,000	5,441,005	8.8616	8.575	8.565	8.575	8.237	8.690	637,302	8.5376	4.95%
2024-10-17	8.480	8.400	8.490	8.400	8.780	391,500	3,369,935	8.6078	8.170	8.093	8.180	8.093	8.459	406,358	8.2930	0.47%
2024-10-16	8.440	8.440	8.460	8.400	8.610	603,500	5,114,531	8.4748	8.131	8.131	8.151	8.093	8.295	626,403	8.1649	-1.75%
2024-10-15	8.590	8.490	8.610	8.420	8.890	323,000	2,784,050	8.6193	8.276	8.180	8.295	8.112	8.565	335,258	8.3042	-0.12%
2024-10-14	8.600	8.600	8.800	8.380	9.010	738,500	6,404,700	8.6726	8.286	8.286	8.478	8.074	8.681	766,527	8.3555	-4.12%
2024-10-10	8.970	8.850	8.970	8.550	9.280	3,007,500	26,596,285	8.8433	8.642	8.526	8.642	8.237	8.941	3,121,637	8.5200	5.28%
2024-10-09	8.520	8.420	8.520	8.400	9.160	1,170,000	10,251,899	8.7623	8.208	8.112	8.208	8.093	8.825	1,214,402	8.4419	-6.48%
2024-10-08	9.110	9.070	9.110	9.050	10.00	1,888,000	17,676,635	9.3626	8.777	8.738	8.777	8.719	9.634	1,959,651	9.0203	-6.56%
2024-10-07	9.750	9.730	9.770	9.670	10.04	691,498	6,752,630	9.7652	9.394	9.374	9.413	9.316	9.673	717,741	9.4082	-0.10%
2024-10-04	9.760	9.720	9.770	9.250	9.800	542,000	5,186,308	9.5688	9.403	9.365	9.413	8.912	9.442	562,569	9.2190	4.72%
2024-10-03	9.320	9.230	9.320	9.030	9.930	723,000	6,787,619	9.3881	8.979	8.893	8.979	8.700	9.567	750,438	9.0449	-5.67%
2024-10-02	9.880	9.770	9.880	9.140	9.880	1,267,500	12,185,735	9.6140	9.519	9.413	9.519	8.806	9.519	1,315,603	9.2625	6.93%
2024-09-30	9.240	9.150	9.240	8.860	9.490	3,214,500	29,776,265	9.2631	8.902	8.815	8.902	8.536	9.143	3,336,493	8.9244	7.19%
2024-09-27	8.620	8.620	8.650	8.270	8.800	3,364,085	28,843,473	8.5739	8.305	8.305	8.334	7.968	8.478	3,491,754	8.2605	4.61%
2024-09-26	8.240	8.220	8.240	7.830	8.240	1,701,468	13,854,884	8.1429	7.939	7.919	7.939	7.544	7.939	1,766,040	7.8452	3.39%
2024-09-25	7.970	7.970	7.980	7.880	8.170	768,500	6,169,475	8.0279	7.679	7.679	7.688	7.592	7.871	797,665	7.7344	1.14%
2024-09-24	7.880	7.860	7.880	7.760	7.920	812,000	6,371,565	7.8468	7.592	7.573	7.592	7.476	7.630	842,816	7.5599	1.68%
2024-09-23	7.750	7.750	7.760	7.670	7.950	501,500	3,904,960	7.7866	7.467	7.467	7.476	7.390	7.659	520,532	7.5019	-1.65%
2024-09-20	7.880	7.790	7.880	7.720	7.880	539,000	4,210,225	7.8112	7.592	7.505	7.592	7.438	7.592	559,455	7.5256	3.01%
2024-09-19	7.650	7.600	7.650	7.310	7.670	937,000	7,019,032	7.4910	7.370	7.322	7.370	7.043	7.390	972,560	7.2171	4.65%
2024-09-17	7.310	7.230	7.310	7.120	7.330	816,000	5,892,110	7.2207	7.043	6.966	7.043	6.860	7.062	846,968	6.9567	1.53%
2024-09-16	7.200	7.150	7.200	6.990	7.990	1,879,500	13,627,055	7.2504	6.937	6.889	6.937	6.734	7.698	1,950,828	6.9853	-5.88%
2024-09-13	7.650	7.620	7.650	7.550	7.700	250,500	1,908,380	7.6183	7.370	7.341	7.370	7.274	7.418	260,007	7.3397	0.66%
2024-09-12	7.600	7.600	7.640	7.590	7.710	409,500	3,124,145	7.6292	7.322	7.322	7.361	7.312	7.428	425,041	7.3502	-0.13%
2024-09-11	7.610	7.590	7.620	7.290	7.650	573,180	4,297,554	7.4977	7.332	7.312	7.341	7.023	7.370	594,933	7.2236	1.33%
2024-09-10	7.510	7.430	7.510	7.390	7.550	395,500	2,948,575	7.4553	7.235	7.158	7.235	7.120	7.274	410,510	7.1827	0.00%
2024-09-09	7.510	7.510	7.530	7.410	8.100	459,999	3,479,506	7.5642	7.235	7.235	7.255	7.139	7.804	477,456	7.2876	-3.22%
2024-09-05	7.760	7.730	7.760	7.660	7.870	375,000	2,901,770	7.7381	7.476	7.447	7.476	7.380	7.582	389,232	7.4551	0.26%
2024-09-04	7.740	7.740	7.770	7.730	7.870	311,500	2,425,850	7.7876	7.457	7.457	7.486	7.447	7.582	323,322	7.5029	-2.15%
2024-09-03	7.910	7.840	7.920	7.820	8.120	265,500	2,108,210	7.9405	7.621	7.553	7.630	7.534	7.823	275,576	7.6502	-1.74%
2024-09-02	8.050	7.980	8.050	7.890	8.160	514,500	4,101,510	7.9718	7.756	7.688	7.756	7.602	7.862	534,026	7.6804	-0.49%
2024-08-30	8.090	8.090	8.100	8.020	8.240	876,500	7,146,550	8.1535	7.794	7.794	7.804	7.727	7.939	909,764	7.8554	0.87%
2024-08-29	8.020	8.020	8.030	7.830	8.140	937,500	7,449,970	7.9466	7.727	7.727	7.736	7.544	7.842	973,079	7.6561	-1.11%
2024-08-28	8.110	8.080	8.110	7.670	8.830	5,659,500	47,399,630	8.3752	7.813	7.785	7.813	7.390	8.507	5,874,282	8.0690	5.74%
2024-08-27	7.670	7.660	7.750	7.310	7.800	517,500	3,939,070	7.6117	7.390	7.380	7.467	7.043	7.515	537,139	7.3334	3.79%
2024-08-26	7.390	7.390	7.450	7.180	7.460	502,500	3,659,865	7.2833	7.120	7.120	7.178	6.917	7.187	521,570	7.0170	2.92%
2024-08-23	7.180	7.180	7.200	7.180	7.420	182,500	1,327,935	7.2764	6.917	6.917	6.937	6.917	7.149	189,426	7.0103	-3.23%
2024-08-22	7.420	7.340	7.420	7.310	7.640	375,000	2,778,030	7.4081	7.149	7.072	7.149	7.043	7.361	389,232	7.1372	-2.75%
2024-08-21	7.630	7.600	7.630	7.550	7.720	393,500	2,990,860	7.6007	7.351	7.322	7.351	7.274	7.438	408,434	7.3228	-1.04%
2024-08-20	7.710	7.700	7.710	7.550	7.730	310,500	2,366,010	7.6200	7.428	7.418	7.428	7.274	7.447	322,284	7.3414	-0.26%
2024-08-19	7.730	7.660	7.690	7.600	7.870	169,000	1,314,275	7.7768	7.447	7.380	7.409	7.322	7.582	175,414	7.4924	-0.39%
2024-08-16	7.760	7.750	7.760	7.740	7.890	84,000	656,460	7.8150	7.476	7.467	7.476	7.457	7.602	87,188	7.5293	0.26%
2024-08-15	7.740	7.730	7.790	7.650	7.870	373,824	2,898,740	7.7543	7.457	7.447	7.505	7.370	7.582	388,011	7.4708	-0.13%
2024-08-14	7.750	7.720	7.750	7.700	7.970	125,000	976,260	7.8101	7.467	7.438	7.467	7.418	7.679	129,744	7.5245	0.26%
2024-08-13	7.730	7.710	7.740	7.600	7.760	111,500	854,590	7.6645	7.447	7.428	7.457	7.322	7.476	115,732	7.3842	0.39%
2024-08-12	7.700	7.690	7.700	7.700	7.950	58,500	458,735	7.8416	7.418	7.409	7.418	7.418	7.659	60,720	7.5549	-0.65%
2024-08-09	7.750	7.740	7.750	7.500	7.970	564,000	4,377,220	7.7610	7.467	7.457	7.467	7.226	7.679	585,404	7.4773	1.17%
2024-08-08	7.660	7.660	7.670	7.520	7.850	328,000	2,526,415	7.7025	7.380	7.380	7.390	7.245	7.563	340,448	7.4209	-2.54%
2024-08-07	7.860	7.860	7.930	7.750	8.070	424,000	3,369,835	7.9477	7.573	7.573	7.640	7.467	7.775	440,091	7.6571	-1.13%
2024-08-06	7.950	7.900	7.950	6.950	8.140	2,117,500	16,190,825	7.6462	7.659	7.611	7.659	6.696	7.842	2,197,861	7.3666	15.38%
2024-08-05	6.890	6.890	6.900	6.610	8.330	5,725,500	41,721,055	7.2869	6.638	6.638	6.648	6.368	8.025	5,942,787	7.0205	-7.39%
2024-08-02	7.440	7.390	7.450	7.200	7.560	224,000	1,653,487	7.3816	7.168	7.120	7.178	6.937	7.284	232,501	7.1117	1.78%
2024-08-01	7.310	7.310	7.330	7.250	7.800	549,000	4,048,428	7.3742	7.043	7.043	7.062	6.985	7.515	569,835	7.1046	-2.79%
2024-07-31	7.520	7.520	7.530	7.300	7.610	530,000	3,966,595	7.4841	7.245	7.245	7.255	7.033	7.332	550,114	7.2105	2.31%
2024-07-30	7.350	7.350	7.370	7.300	7.880	370,500	2,764,205	7.4607	7.081	7.081	7.101	7.033	7.592	384,561	7.1880	-5.28%
2024-07-29	7.760	7.760	7.770	7.720	8.140	227,500	1,770,145	7.7809	7.476	7.476	7.486	7.438	7.842	236,134	7.4964	-0.77%
2024-07-26	7.820	7.800	7.830	7.700	8.010	385,000	3,001,225	7.7954	7.534	7.515	7.544	7.418	7.717	399,611	7.5104	-0.89%
2024-07-25	7.890	7.840	7.900	7.760	8.050	755,500	5,998,705	7.9400	7.602	7.553	7.611	7.476	7.756	784,172	7.6497	-0.13%
2024-07-24	7.900	7.900	7.960	7.900	8.060	423,500	3,379,720	7.9804	7.611	7.611	7.669	7.611	7.765	439,572	7.6887	0.64%
2024-07-23	7.850	7.850	7.910	7.530	8.040	361,000	2,863,010	7.9308	7.563	7.563	7.621	7.255	7.746	374,700	7.6408	-2.48%
2024-07-22	8.050	8.000	8.050	7.950	8.150	273,000	2,193,285	8.0340	7.756	7.707	7.756	7.659	7.852	283,361	7.7403	0.63%
2024-07-19	8.000	8.000	8.010	7.940	8.070	468,000	3,740,210	7.9919	7.707	7.707	7.717	7.650	7.775	485,761	7.6997	0.00%
2024-07-18	8.000	8.000	8.010	7.510	8.600	2,654,500	21,221,555	7.9946	7.707	7.707	7.717	7.235	8.286	2,755,240	7.7023	2.56%
2024-07-17	7.800	7.750	7.800	7.590	7.900	131,500	1,013,410	7.7065	7.515	7.467	7.515	7.312	7.611	136,491	7.4248	2.50%
2024-07-16	7.610	7.550	7.660	7.440	7.800	240,407	1,838,307	7.6466	7.332	7.274	7.380	7.168	7.515	249,531	7.3671	-0.13%
2024-07-15	7.620	7.620	7.710	7.530	8.150	544,407	4,189,542	7.6956	7.341	7.341	7.428	7.255	7.852	565,068	7.4142	-6.50%
2024-07-12	8.150	8.130	8.150	7.620	8.150	946,000	7,568,095	8.0001	7.852	7.833	7.852	7.341	7.852	981,901	7.7076	6.82%
2024-07-11	7.630	7.620	7.650	6.850	7.650	1,049,500	7,585,115	7.2274	7.351	7.341	7.370	6.600	7.370	1,089,329	6.9631	7.31%
2024-07-10	7.110	7.100	7.170	7.030	7.470	736,500	5,358,170	7.2752	6.850	6.840	6.908	6.773	7.197	764,451	7.0092	-4.05%
2024-07-09	7.410	7.340	7.410	6.660	7.410	852,000	5,975,487	7.0135	7.139	7.072	7.139	6.416	7.139	884,334	6.7570	10.27%
2024-07-08	6.720	6.720	6.770	6.710	7.020	393,000	2,704,050	6.8805	6.474	6.474	6.522	6.465	6.763	407,915	6.6290	-4.14%
2024-07-05	7.010	7.000	7.010	6.900	7.090	726,000	5,077,250	6.9935	6.754	6.744	6.754	6.648	6.831	753,552	6.7378	-0.43%
2024-07-04	7.040	6.990	7.040	6.960	7.130	261,500	1,830,770	7.0010	6.783	6.734	6.783	6.706	6.869	271,424	6.7451	-0.85%
2024-07-03	7.100	7.060	7.100	6.960	7.220	698,000	4,949,910	7.0916	6.840	6.802	6.840	6.706	6.956	724,490	6.8323	-1.66%
2024-07-02	7.220	7.210	7.290	7.220	7.540	374,000	2,751,205	7.3562	6.956	6.946	7.023	6.956	7.264	388,194	7.0872	-3.22%
2024-06-28	7.460	7.450	7.470	7.350	7.640	449,000	3,359,025	7.4811	7.187	7.178	7.197	7.081	7.361	466,040	7.2076	0.00%
2024-06-27	7.460	7.370	7.460	7.380	7.750	316,500	2,358,322	7.4513	7.187	7.101	7.187	7.110	7.467	328,511	7.1788	-2.61%
2024-06-26	7.660	7.660	7.700	7.460	7.810	867,000	6,673,545	7.6973	7.380	7.380	7.418	7.187	7.524	899,903	7.4158	2.68%
2024-06-25	7.460	7.450	7.510	7.450	7.630	379,500	2,846,325	7.5002	7.187	7.178	7.235	7.178	7.351	393,902	7.2260	-0.53%
2024-06-24	7.500	7.500	7.510	7.400	7.540	374,000	2,794,110	7.4709	7.226	7.226	7.235	7.129	7.264	388,194	7.1977	-2.72%
2024-06-21	7.710	7.640	7.710	7.480	7.890	408,000	3,088,600	7.5701	7.428	7.361	7.428	7.207	7.602	423,484	7.2933	-0.52%
2024-06-20	7.750	7.750	7.830	7.680	7.870	382,000	2,963,730	7.7585	7.467	7.467	7.544	7.399	7.582	396,497	7.4748	0.00%
2024-06-19	7.750	7.750	7.830	7.530	7.850	377,500	2,916,945	7.7270	7.467	7.467	7.544	7.255	7.563	391,826	7.4445	2.38%
2024-06-18	7.570	7.520	7.590	7.490	7.680	399,000	3,020,470	7.5701	7.293	7.245	7.312	7.216	7.399	414,142	7.2933	0.00%
2024-06-17	7.570	7.500	7.570	7.360	7.590	118,000	885,680	7.5058	7.293	7.226	7.293	7.091	7.312	122,478	7.2313	0.26%
2024-06-14	7.550	7.500	7.560	7.480	7.850	369,000	2,784,135	7.5451	7.274	7.226	7.284	7.207	7.563	383,004	7.2692	-0.92%
2024-06-13	7.620	7.610	7.620	7.520	7.760	208,500	1,588,580	7.6191	7.341	7.332	7.341	7.245	7.476	216,413	7.3405	-0.26%
2024-06-12	7.640	7.640	7.750	7.580	7.910	384,500	2,971,165	7.7273	7.361	7.361	7.467	7.303	7.621	399,092	7.4448	-0.78%
2024-06-11	7.700	7.630	7.700	7.500	7.750	193,000	1,469,855	7.6158	7.418	7.351	7.418	7.226	7.467	200,324	7.3374	1.05%
2024-06-07	7.620	7.600	7.620	7.600	7.730	74,000	565,810	7.6461	7.341	7.322	7.341	7.322	7.447	76,808	7.3665	-0.91%
2024-06-06	7.690	7.690	7.760	7.650	7.910	146,430	1,138,129	7.7725	7.409	7.409	7.476	7.370	7.621	151,987	7.4883	0.00%
2024-06-05	7.690	7.690	7.760	7.680	7.940	100,000	773,020	7.7302	7.409	7.409	7.476	7.399	7.650	103,795	7.4476	-0.90%
2024-06-04	7.760	7.750	7.770	7.540	7.890	371,500	2,856,101	7.6880	7.476	7.467	7.486	7.264	7.602	385,599	7.4069	3.33%
2024-06-03	7.510	7.500	7.530	7.510	7.840	87,000	661,010	7.5978	7.235	7.226	7.255	7.235	7.553	90,302	7.3200	-1.18%
2024-05-31	7.600	7.600	7.650	7.600	7.900	298,000	2,297,260	7.7089	7.322	7.322	7.370	7.322	7.611	309,309	7.4271	-0.52%
2024-05-30	7.640	7.610	7.640	7.550	7.740	102,000	778,685	7.6342	7.361	7.332	7.361	7.274	7.457	105,871	7.3550	0.26%
2024-05-29	7.620	7.620	7.640	7.530	7.700	339,000	2,612,733	7.7072	7.341	7.341	7.361	7.255	7.418	351,865	7.4254	-1.55%
2024-05-28	7.740	7.740	7.760	7.480	7.930	437,000	3,406,115	7.7943	7.457	7.457	7.476	7.207	7.640	453,584	7.5093	2.75%
2024-05-27	7.670	7.670	7.680	7.480	7.820	420,000	3,181,910	7.5760	7.257	7.257	7.267	7.077	7.399	443,897	7.1681	0.52%
2024-05-24	7.630	7.630	7.650	7.620	7.850	360,500	2,770,370	7.6848	7.219	7.219	7.238	7.210	7.427	381,012	7.2711	-1.93%
2024-05-23	7.780	7.780	7.860	7.780	8.230	710,000	5,631,580	7.9318	7.361	7.361	7.437	7.361	7.787	750,397	7.5048	-5.47%
2024-05-22	8.230	8.200	8.230	8.130	8.500	464,500	3,809,805	8.2019	7.787	7.759	7.787	7.692	8.042	490,929	7.7604	0.37%
2024-05-21	8.200	8.200	8.210	8.050	8.660	495,500	4,114,052	8.3028	7.759	7.759	7.768	7.617	8.194	523,693	7.8558	-4.87%
2024-05-20	8.620	8.620	8.630	8.600	8.880	458,500	3,991,330	8.7052	8.156	8.156	8.165	8.137	8.402	484,588	8.2366	-2.93%
2024-05-17	8.880	8.860	8.890	8.250	9.230	1,457,500	13,031,310	8.9409	8.402	8.383	8.411	7.806	8.733	1,540,428	8.4595	6.09%
2024-05-16	8.370	8.370	8.460	8.310	8.570	551,500	4,692,407	8.5084	7.919	7.919	8.005	7.863	8.109	582,879	8.0504	-0.24%
2024-05-14	8.390	8.320	8.390	7.680	8.470	428,000	3,543,280	8.2787	7.938	7.872	7.938	7.267	8.014	452,352	7.8330	0.84%
2024-05-13	8.320	8.240	8.320	8.180	8.440	724,500	5,992,520	8.2712	7.872	7.796	7.872	7.740	7.986	765,722	7.8260	-1.65%
2024-05-10	8.460	8.420	8.500	8.410	8.680	292,000	2,481,840	8.4995	8.005	7.967	8.042	7.957	8.213	308,614	8.0419	-0.94%
2024-05-09	8.540	8.530	8.550	8.350	8.670	542,500	4,611,155	8.4998	8.080	8.071	8.090	7.900	8.203	573,367	8.0422	0.71%
2024-05-08	8.480	8.480	8.490	8.440	8.780	364,000	3,108,260	8.5392	8.023	8.023	8.033	7.986	8.307	384,711	8.0795	-3.42%
2024-05-07	8.780	8.720	8.780	8.660	8.910	531,000	4,668,755	8.7924	8.307	8.251	8.307	8.194	8.430	561,213	8.3190	0.69%
2024-05-06	8.720	8.640	8.720	8.460	8.760	499,500	4,306,470	8.6216	8.251	8.175	8.251	8.005	8.288	527,920	8.1574	0.23%
2024-05-03	8.700	8.630	8.700	8.430	8.910	585,000	5,058,120	8.6464	8.232	8.165	8.232	7.976	8.430	618,285	8.1809	-0.46%
2024-05-02	8.740	8.690	8.740	8.090	8.780	639,000	5,529,880	8.6540	8.269	8.222	8.269	7.654	8.307	675,358	8.1881	4.92%
2024-04-30	8.330	8.330	8.480	8.020	8.330	317,000	2,595,020	8.1862	7.882	7.882	8.023	7.588	7.882	335,037	7.7455	2.08%
2024-04-29	8.160	8.060	8.160	8.070	8.400	308,000	2,541,705	8.2523	7.721	7.626	7.721	7.636	7.948	325,524	7.8080	0.12%
2024-04-26	8.150	8.140	8.150	8.120	8.250	369,500	3,019,457	8.1717	7.711	7.702	7.711	7.683	7.806	390,524	7.7318	-1.45%
2024-04-25	8.270	8.260	8.270	8.170	8.340	425,500	3,505,731	8.2391	7.825	7.815	7.825	7.730	7.891	449,710	7.7955	0.73%
2024-04-24	8.210	8.210	8.250	7.820	8.350	730,500	5,973,682	8.1775	7.768	7.768	7.806	7.399	7.900	772,064	7.7373	4.32%
2024-04-23	7.870	7.830	7.870	7.570	7.900	271,500	2,115,837	7.7931	7.446	7.408	7.446	7.162	7.475	286,948	7.3736	5.64%
2024-04-22	7.450	7.420	7.530	7.180	7.550	227,000	1,691,555	7.4518	7.049	7.021	7.125	6.793	7.144	239,916	7.0506	1.78%
2024-04-19	7.320	7.320	7.350	7.200	7.480	409,500	3,016,635	7.3666	6.926	6.926	6.954	6.812	7.077	432,800	6.9701	-2.53%
2024-04-18	7.510	7.500	7.510	7.360	7.580	526,000	3,928,455	7.4685	7.106	7.096	7.106	6.964	7.172	555,928	7.0665	2.04%
2024-04-17	7.360	7.360	7.450	7.320	7.550	579,000	4,277,360	7.3875	6.964	6.964	7.049	6.926	7.144	611,944	6.9898	0.00%
2024-04-16	7.360	7.360	7.450	7.240	7.580	894,500	6,599,470	7.3778	6.964	6.964	7.049	6.850	7.172	945,395	6.9806	-4.17%
2024-04-15	7.680	7.650	7.690	7.650	8.000	383,000	2,974,742	7.7670	7.267	7.238	7.276	7.238	7.569	404,792	7.3488	-3.76%
2024-04-12	7.980	7.870	8.000	7.890	8.170	298,500	2,385,005	7.9900	7.550	7.446	7.569	7.465	7.730	315,484	7.5598	-0.25%
2024-04-11	8.000	7.980	8.000	7.880	8.190	477,500	3,825,135	8.0108	7.569	7.550	7.569	7.456	7.749	504,669	7.5795	-3.61%
2024-04-10	8.300	8.300	8.320	8.200	8.580	559,934	4,724,762	8.4381	7.853	7.853	7.872	7.759	8.118	591,793	7.9838	-0.24%
2024-04-09	8.320	8.300	8.380	8.000	8.410	603,000	4,958,560	8.2232	7.872	7.853	7.929	7.569	7.957	637,309	7.7805	2.21%
2024-04-08	8.140	8.090	8.140	7.700	8.250	893,000	7,205,120	8.0684	7.702	7.654	7.702	7.285	7.806	943,810	7.6341	5.71%
2024-04-05	7.700	7.600	7.700	7.550	7.780	80,500	617,180	7.6668	7.285	7.191	7.285	7.144	7.361	85,080	7.2541	0.39%
2024-04-03	7.670	7.670	7.700	7.630	7.830	383,500	2,959,815	7.7179	7.257	7.257	7.285	7.219	7.408	405,320	7.3024	-0.78%
2024-04-02	7.730	7.730	7.740	7.400	7.840	265,500	2,021,380	7.6135	7.314	7.314	7.323	7.002	7.418	280,606	7.2036	2.38%
2024-03-28	7.550	7.510	7.550	7.400	7.690	340,934	2,582,785	7.5756	7.144	7.106	7.144	7.002	7.276	360,332	7.1678	0.67%
2024-03-27	7.500	7.500	7.560	7.190	7.610	1,266,500	9,425,997	7.4426	7.096	7.096	7.153	6.803	7.200	1,338,561	7.0419	2.74%
2024-03-26	7.300	7.300	7.340	7.090	7.590	782,500	5,726,854	7.3187	6.907	6.907	6.945	6.708	7.181	827,022	6.9247	-3.18%
2024-03-25	7.540	7.540	7.610	7.410	7.680	584,500	4,422,277	7.5659	7.134	7.134	7.200	7.011	7.267	617,757	7.1586	0.80%
2024-03-22	7.480	7.440	7.480	7.320	7.720	387,000	2,890,654	7.4694	7.077	7.039	7.077	6.926	7.304	409,019	7.0673	-3.11%
2024-03-21	7.720	7.690	7.720	7.510	7.720	501,000	3,847,031	7.6787	7.304	7.276	7.304	7.106	7.304	529,506	7.2653	3.49%
2024-03-20	7.460	7.410	7.460	7.340	7.600	384,500	2,864,273	7.4493	7.058	7.011	7.058	6.945	7.191	406,377	7.0483	-0.53%
2024-03-19	7.500	7.500	7.550	7.380	7.620	391,000	2,936,322	7.5098	7.096	7.096	7.144	6.983	7.210	413,247	7.1055	0.13%
2024-03-18	7.490	7.490	7.570	7.430	7.650	261,000	1,965,173	7.5294	7.087	7.087	7.162	7.030	7.238	275,850	7.1241	0.00%
2024-03-15	7.490	7.460	7.520	7.340	7.570	274,000	2,046,030	7.4673	7.087	7.058	7.115	6.945	7.162	289,590	7.0653	-0.13%
2024-03-14	7.500	7.480	7.550	7.480	7.750	521,500	3,968,633	7.6100	7.096	7.077	7.144	7.077	7.333	551,172	7.2004	0.00%
2024-03-13	7.500	7.500	7.540	7.310	7.780	616,500	4,591,460	7.4476	7.096	7.096	7.134	6.916	7.361	651,577	7.0467	-3.60%
2024-03-12	7.780	7.690	7.780	7.260	7.890	1,098,500	8,349,209	7.6006	7.361	7.276	7.361	6.869	7.465	1,161,002	7.1914	4.99%
2024-03-11	7.410	7.320	7.410	7.220	7.990	424,500	3,119,605	7.3489	7.011	6.926	7.011	6.831	7.560	448,653	6.9533	3.06%
2024-03-08	7.190	7.150	7.200	7.080	7.270	350,500	2,510,890	7.1637	6.803	6.765	6.812	6.699	6.879	370,443	6.7781	-1.10%
2024-03-07	7.270	7.270	7.300	7.240	7.450	185,500	1,355,150	7.3054	6.879	6.879	6.907	6.850	7.049	196,055	6.9121	-1.09%
2024-03-06	7.350	7.350	7.370	7.240	7.470	373,500	2,757,020	7.3816	6.954	6.954	6.973	6.850	7.068	394,751	6.9842	0.55%
2024-03-05	7.310	7.270	7.310	7.200	7.560	416,500	3,026,063	7.2655	6.916	6.879	6.916	6.812	7.153	440,198	6.8743	-2.40%
2024-03-04	7.490	7.450	7.490	7.200	7.580	370,500	2,749,365	7.4207	7.087	7.049	7.087	6.812	7.172	391,581	7.0212	2.32%
2024-03-01	7.320	7.320	7.350	7.270	7.440	699,000	5,135,835	7.3474	6.926	6.926	6.954	6.879	7.039	738,771	6.9519	-1.48%
2024-02-29	7.430	7.430	7.490	7.390	7.960	1,193,111	9,120,514	7.6443	7.030	7.030	7.087	6.992	7.531	1,260,996	7.2328	1.64%
2024-02-28	7.310	7.310	7.340	7.280	7.880	464,500	3,511,330	7.5594	6.916	6.916	6.945	6.888	7.456	490,929	7.1524	-3.56%
2024-02-27	7.580	7.510	7.580	7.150	7.590	640,379	4,804,392	7.5024	7.172	7.106	7.172	6.765	7.181	676,815	7.0985	3.84%
2024-02-26	7.300	7.300	7.330	7.280	7.640	381,000	2,831,363	7.4314	6.907	6.907	6.935	6.888	7.229	402,678	7.0313	-1.75%
2024-02-23	7.430	7.350	7.430	7.010	7.430	411,000	3,014,570	7.3347	7.030	6.954	7.030	6.633	7.030	434,385	6.9399	2.48%
2024-02-22	7.250	7.250	7.300	7.090	7.340	417,000	2,990,590	7.1717	6.860	6.860	6.907	6.708	6.945	440,726	6.7856	3.87%
2024-02-21	6.980	6.980	7.000	6.820	7.130	659,500	4,622,150	7.0086	6.604	6.604	6.623	6.453	6.746	697,024	6.6313	2.95%
2024-02-20	6.780	6.780	6.800	6.670	6.980	555,500	3,780,875	6.8063	6.415	6.415	6.434	6.311	6.604	587,107	6.4398	1.04%
2024-02-19	6.710	6.670	6.710	6.490	6.790	1,221,000	8,195,560	6.7122	6.349	6.311	6.349	6.141	6.424	1,290,472	6.3508	4.19%
2024-02-16	6.440	6.440	6.530	6.050	6.530	658,500	4,211,875	6.3962	6.093	6.093	6.178	5.724	6.178	695,967	6.0518	5.57%
2024-02-15	6.100	6.050	6.100	6.040	6.210	130,000	793,165	6.1013	5.772	5.724	5.772	5.715	5.876	137,397	5.7728	0.00%
2024-02-14	6.100	6.100	6.140	5.910	6.510	141,500	862,915	6.0983	5.772	5.772	5.809	5.592	6.160	149,551	5.7700	-1.61%
2024-02-09	6.200	6.200	6.240	6.100	6.500	39,500	246,680	6.2451	5.866	5.866	5.904	5.772	6.150	41,747	5.9089	-1.59%
2024-02-08	6.300	6.280	6.300	6.130	6.410	337,500	2,109,797	6.2513	5.961	5.942	5.961	5.800	6.065	356,703	5.9147	1.78%
2024-02-07	6.190	6.110	6.190	6.080	6.460	417,471	2,588,122	6.1995	5.857	5.781	5.857	5.753	6.112	441,224	5.8658	-0.48%
2024-02-06	6.220	6.220	6.340	5.880	6.330	622,529	3,872,834	6.2211	5.885	5.885	5.999	5.563	5.989	657,949	5.8862	4.01%
2024-02-05	5.980	5.970	5.980	5.850	6.110	279,380	1,669,697	5.9764	5.658	5.649	5.658	5.535	5.781	295,276	5.6547	-0.99%
2024-02-02	6.040	6.040	6.050	6.010	6.440	490,500	3,032,385	6.1822	5.715	5.715	5.724	5.686	6.093	518,408	5.8494	-0.17%
2024-02-01	6.050	6.050	6.170	6.030	6.330	577,000	3,547,170	6.1476	5.724	5.724	5.838	5.705	5.989	609,830	5.8167	-2.10%
2024-01-31	6.180	6.180	6.190	5.970	6.220	372,000	2,262,370	6.0816	5.847	5.847	5.857	5.649	5.885	393,166	5.7542	-0.96%
2024-01-30	6.240	6.210	6.250	6.020	6.520	596,146	3,687,244	6.1851	5.904	5.876	5.914	5.696	6.169	630,065	5.8522	0.97%
2024-01-29	6.180	6.170	6.230	6.160	6.980	236,000	1,494,285	6.3317	5.847	5.838	5.895	5.828	6.604	249,428	5.9909	-4.78%
2024-01-26	6.490	6.370	6.500	6.320	6.740	397,000	2,567,575	6.4674	6.141	6.027	6.150	5.980	6.377	419,588	6.1193	-0.46%
2024-01-25	6.520	6.520	6.550	6.360	6.990	961,500	6,254,005	6.5044	6.169	6.169	6.197	6.018	6.614	1,016,207	6.1543	0.31%
2024-01-24	6.500	6.410	6.500	6.330	6.530	458,500	2,934,120	6.3994	6.150	6.065	6.150	5.989	6.178	484,588	6.0549	2.20%
2024-01-23	6.360	6.360	6.400	6.220	6.640	738,000	4,727,700	6.4061	6.018	6.018	6.055	5.885	6.283	779,990	6.0612	0.63%
2024-01-22	6.320	6.320	6.400	6.140	6.900	1,598,500	10,140,695	6.3439	5.980	5.980	6.055	5.809	6.529	1,689,451	6.0024	-5.67%
2024-01-19	6.700	6.660	6.710	6.560	6.840	439,000	2,925,907	6.6649	6.339	6.301	6.349	6.207	6.472	463,978	6.3061	-1.18%
2024-01-18	6.780	6.770	6.780	6.720	7.460	525,000	3,566,445	6.7932	6.415	6.406	6.415	6.358	7.058	554,871	6.4275	-1.17%
2024-01-17	6.860	6.800	6.860	6.820	7.070	669,000	4,617,750	6.9025	6.491	6.434	6.491	6.453	6.689	707,065	6.5309	-4.06%
2024-01-16	7.150	7.280	7.340	6.950	7.450	414,500	2,968,600	7.1619	6.765	6.888	6.945	6.576	7.049	438,084	6.7763	-2.72%
2024-01-15	7.350	7.300	7.360	7.210	7.410	420,500	3,079,190	7.3227	6.954	6.907	6.964	6.822	7.011	444,425	6.9285	3.81%
2024-01-12	7.080	7.080	7.090	7.050	7.220	283,500	2,022,295	7.1333	6.699	6.699	6.708	6.670	6.831	299,630	6.7493	-2.88%
2024-01-11	7.290	7.120	7.290	7.070	7.470	505,000	3,623,670	7.1756	6.898	6.737	6.898	6.689	7.068	533,733	6.7893	0.97%
2024-01-10	7.220	7.170	7.240	7.010	7.320	250,000	1,805,645	7.2226	6.831	6.784	6.850	6.633	6.926	264,224	6.8338	1.26%
2024-01-09	7.130	7.040	7.130	7.020	7.460	496,500	3,579,710	7.2099	6.746	6.661	6.746	6.642	7.058	524,750	6.8217	-1.25%
2024-01-08	7.220	7.170	7.220	7.200	7.550	225,500	1,645,745	7.2982	6.831	6.784	6.831	6.812	7.144	238,330	6.9053	-4.50%
2024-01-05	7.560	7.460	7.560	7.360	7.750	345,250	2,598,872	7.5275	7.153	7.058	7.153	6.964	7.333	364,894	7.1223	-1.31%
2024-01-04	7.660	7.620	7.720	7.310	7.920	394,500	3,053,045	7.7390	7.248	7.210	7.304	6.916	7.494	416,946	7.3224	-4.01%
2024-01-03	7.980	7.950	7.980	7.690	8.050	266,500	2,105,610	7.9010	7.550	7.522	7.550	7.276	7.617	281,663	7.4756	-0.13%
2024-01-02	7.990	7.980	7.990	7.950	8.480	353,000	2,874,310	8.1425	7.560	7.550	7.560	7.522	8.023	373,085	7.7042	-5.78%
2023-12-29	8.480	8.450	8.480	7.700	8.480	858,000	7,064,745	8.2340	8.023	7.995	8.023	7.285	8.023	906,818	7.7907	7.75%
2023-12-28	7.870	7.870	8.040	7.620	8.150	951,000	7,482,285	7.8678	7.446	7.446	7.607	7.210	7.711	1,005,110	7.4442	5.78%
2023-12-27	7.440	7.430	7.440	7.210	7.560	528,500	3,928,522	7.4333	7.039	7.030	7.039	6.822	7.153	558,570	7.0332	4.20%
2023-12-22	7.140	7.140	7.150	7.020	7.300	400,000	2,851,740	7.1294	6.756	6.756	6.765	6.642	6.907	422,759	6.7455	-2.06%
2023-12-21	7.290	7.250	7.290	7.130	7.420	281,500	2,049,340	7.2801	6.898	6.860	6.898	6.746	7.021	297,517	6.8882	-0.27%
2023-12-20	7.310	7.300	7.310	7.310	7.570	437,500	3,246,450	7.4205	6.916	6.907	6.916	6.916	7.162	462,393	7.0210	-2.66%
2023-12-19	7.510	7.500	7.510	7.460	7.700	338,500	2,550,915	7.5359	7.106	7.096	7.106	7.058	7.285	357,760	7.1302	0.54%
2023-12-18	7.470	7.430	7.470	7.420	7.970	431,500	3,277,540	7.5957	7.068	7.030	7.068	7.021	7.541	456,051	7.1868	-6.97%
2023-12-15	8.030	7.950	8.030	7.930	8.530	1,364,000	11,081,692	8.1244	7.598	7.522	7.598	7.503	8.071	1,441,608	7.6870	-4.29%
2023-12-14	8.390	8.350	8.390	7.970	8.390	520,000	4,308,680	8.2859	7.938	7.900	7.938	7.541	7.938	549,587	7.8399	3.97%
2023-12-13	8.070	8.050	8.080	8.000	8.200	462,500	3,735,295	8.0763	7.636	7.617	7.645	7.569	7.759	488,815	7.6415	0.12%
2023-12-12	8.060	8.050	8.100	7.930	8.280	1,212,500	9,842,625	8.1176	7.626	7.617	7.664	7.503	7.834	1,281,488	7.6806	-2.42%
2023-12-11	8.260	8.250	8.260	7.500	8.270	1,010,000	7,983,590	7.9045	7.815	7.806	7.815	7.096	7.825	1,067,467	7.4790	4.16%
2023-12-08	7.930	7.920	7.930	7.920	8.220	797,000	6,403,813	8.0349	7.503	7.494	7.503	7.494	7.777	842,347	7.6023	-2.10%
2023-12-07	8.100	8.090	8.110	8.040	8.690	903,500	7,444,523	8.2396	7.664	7.654	7.673	7.607	8.222	954,907	7.7961	-6.79%
2023-12-06	8.690	8.680	8.750	8.450	8.790	3,064,000	26,514,174	8.6535	8.222	8.213	8.279	7.995	8.317	3,238,335	8.1876	1.76%
2023-12-05	8.540	8.400	8.540	8.370	9.270	1,687,500	14,846,436	8.7979	8.080	7.948	8.080	7.919	8.771	1,783,515	8.3243	-8.86%
2023-12-04	9.370	9.360	9.370	9.300	9.600	466,500	4,412,790	9.4594	8.866	8.856	8.866	8.799	9.083	493,043	8.9501	-1.37%
2023-12-01	9.500	9.490	9.520	9.200	9.900	1,203,500	11,479,830	9.5387	8.989	8.979	9.007	8.705	9.367	1,271,976	9.0252	-2.86%
2023-11-30	9.780	9.700	9.780	9.330	9.780	1,965,543	19,090,079	9.7124	9.253	9.178	9.253	8.828	9.253	2,077,378	9.1895	4.82%
2023-11-29	9.330	9.280	9.330	9.220	9.590	612,000	5,747,025	9.3906	8.828	8.780	8.828	8.724	9.074	646,821	8.8850	-0.53%
2023-11-28	9.380	9.290	9.390	8.820	9.400	567,500	5,268,735	9.2841	8.875	8.790	8.884	8.345	8.894	599,789	8.7843	-0.53%
2023-11-27	9.430	9.430	9.480	9.270	9.660	699,000	6,642,055	9.5022	8.922	8.922	8.970	8.771	9.140	738,771	8.9907	1.29%
2023-11-24	9.310	9.310	9.350	9.300	9.790	425,000	4,021,970	9.4635	8.809	8.809	8.847	8.799	9.263	449,182	8.9540	-5.00%
2023-11-23	9.800	9.760	9.800	9.310	9.840	1,463,000	14,214,895	9.7163	9.272	9.235	9.272	8.809	9.310	1,546,241	9.1932	4.26%
2023-11-22	9.400	9.410	9.420	9.150	9.600	5,022,500	47,133,095	9.3844	8.894	8.903	8.913	8.657	9.083	5,308,269	8.8792	1.08%
2023-11-21	9.300	9.220	9.300	9.120	9.440	991,000	9,222,885	9.3066	8.799	8.724	8.799	8.629	8.932	1,047,386	8.8056	2.09%
2023-11-20	9.110	9.100	9.110	8.520	9.180	1,816,500	16,313,858	8.9809	8.620	8.610	8.620	8.061	8.686	1,919,855	8.4974	6.92%
2023-11-17	8.520	8.510	8.520	8.110	8.800	1,840,500	15,535,910	8.4411	8.061	8.052	8.061	7.673	8.326	1,945,220	7.9867	4.03%
2023-11-16	8.190	8.190	8.260	7.970	8.330	504,000	4,076,999	8.0893	7.749	7.749	7.815	7.541	7.882	532,676	7.6538	1.36%
2023-11-15	8.080	8.080	8.100	8.020	8.480	871,500	7,137,665	8.1901	7.645	7.645	7.664	7.588	8.023	921,086	7.7492	-3.00%
2023-11-14	8.330	8.330	8.380	7.910	8.480	643,500	5,394,935	8.3837	7.882	7.882	7.929	7.484	8.023	680,114	7.9324	0.60%
2023-11-13	8.280	8.270	8.450	8.170	8.490	1,715,500	14,178,782	8.2651	7.834	7.825	7.995	7.730	8.033	1,813,108	7.8202	-0.36%
2023-11-10	8.310	8.310	8.380	8.050	8.400	158,500	1,309,732	8.2633	7.863	7.863	7.929	7.617	7.948	167,518	7.8184	0.12%
2023-11-09	8.300	8.300	8.320	8.240	8.450	511,000	4,243,795	8.3049	7.853	7.853	7.872	7.796	7.995	540,075	7.8578	-0.95%
2023-11-08	8.380	8.360	8.390	8.350	8.800	632,500	5,409,057	8.5519	7.929	7.910	7.938	7.900	8.326	668,488	8.0915	-2.44%
2023-11-07	8.590	8.580	8.590	8.400	8.850	613,000	5,300,899	8.6475	8.128	8.118	8.128	7.948	8.374	647,878	8.1819	1.02%
2023-11-06	8.620	8.600	8.620	8.290	8.740	835,500	7,172,310	8.5845	8.046	8.027	8.046	7.738	8.158	895,136	8.0125	5.90%
2023-11-03	8.140	8.140	8.190	8.010	8.250	247,000	1,999,630	8.0957	7.598	7.598	7.644	7.476	7.700	264,630	7.5563	1.24%
2023-11-02	8.040	8.030	8.060	7.900	8.260	258,500	2,088,325	8.0786	7.504	7.495	7.523	7.374	7.710	276,951	7.5404	1.77%
2023-11-01	7.900	7.900	7.940	7.770	7.990	242,741	1,918,931	7.9053	7.374	7.374	7.411	7.252	7.458	260,067	7.3786	1.28%
2023-10-31	7.800	7.790	7.830	7.760	8.120	393,500	3,082,105	7.8325	7.280	7.271	7.308	7.243	7.579	421,587	7.3107	-2.99%
2023-10-30	8.040	7.900	8.040	7.300	8.050	1,343,500	10,568,490	7.8664	7.504	7.374	7.504	6.814	7.514	1,439,396	7.3423	9.54%
2023-10-27	7.340	7.340	7.350	7.250	7.790	967,500	7,199,832	7.4417	6.851	6.851	6.860	6.767	7.271	1,036,558	6.9459	-2.00%
2023-10-26	7.490	7.490	7.530	7.480	7.770	357,000	2,711,170	7.5943	6.991	6.991	7.028	6.982	7.252	382,482	7.0884	-2.09%
2023-10-25	7.650	7.580	7.650	7.440	7.690	294,500	2,234,062	7.5859	7.140	7.075	7.140	6.944	7.178	315,521	7.0806	2.00%
2023-10-24	7.500	7.450	7.500	7.400	7.670	582,424	4,388,323	7.5346	7.000	6.954	7.000	6.907	7.159	623,996	7.0326	0.00%
2023-10-20	7.500	7.490	7.500	7.230	7.620	486,500	3,642,060	7.4862	7.000	6.991	7.000	6.748	7.112	521,225	6.9875	0.13%
2023-10-19	7.490	7.470	7.490	7.200	7.540	333,000	2,474,665	7.4314	6.991	6.972	6.991	6.720	7.038	356,769	6.9363	-0.53%
2023-10-18	7.530	7.510	7.530	7.280	7.870	1,331,500	10,027,745	7.5312	7.028	7.010	7.028	6.795	7.346	1,426,539	7.0294	-4.32%
2023-10-17	7.870	7.870	7.900	7.850	8.020	237,000	1,875,425	7.9132	7.346	7.346	7.374	7.327	7.486	253,916	7.3860	-0.51%
2023-10-16	7.910	7.910	7.990	7.910	8.410	808,000	6,514,810	8.0629	7.383	7.383	7.458	7.383	7.850	865,673	7.5257	-5.50%
2023-10-13	8.370	8.370	8.400	8.270	8.500	1,653,000	13,854,161	8.3812	7.812	7.812	7.840	7.719	7.934	1,770,987	7.8228	0.60%
2023-10-12	8.320	8.320	8.360	8.180	8.360	624,000	5,125,372	8.2137	7.766	7.766	7.803	7.635	7.803	668,540	7.6665	1.71%
2023-10-11	8.180	8.120	8.180	8.090	8.300	933,000	7,610,700	8.1572	7.635	7.579	7.635	7.551	7.747	999,595	7.6138	1.11%
2023-10-10	8.090	8.080	8.090	8.080	8.550	974,000	8,118,025	8.3347	7.551	7.542	7.551	7.542	7.980	1,043,522	7.7795	-3.35%
2023-10-09	8.370	8.370	8.400	8.280	8.480	938,000	7,855,280	8.3745	7.812	7.812	7.840	7.728	7.915	1,004,952	7.8166	1.09%
2023-10-06	8.280	8.260	8.290	7.840	8.360	636,500	5,193,776	8.1599	7.728	7.710	7.738	7.318	7.803	681,932	7.6163	5.75%
2023-10-05	7.830	7.830	7.840	7.510	7.900	489,896	3,815,675	7.7887	7.308	7.308	7.318	7.010	7.374	524,864	7.2698	3.43%
2023-10-04	7.570	7.570	7.600	7.530	7.710	235,500	1,784,655	7.5782	7.066	7.066	7.094	7.028	7.196	252,309	7.0733	-2.20%
2023-10-03	7.740	7.700	7.740	7.580	7.900	548,927	4,256,053	7.7534	7.224	7.187	7.224	7.075	7.374	588,108	7.2369	-2.15%
2023-09-29	7.910	7.880	7.910	7.870	8.090	277,000	2,196,420	7.9293	7.383	7.355	7.383	7.346	7.551	296,772	7.4010	-1.37%
2023-09-28	8.020	8.020	8.030	7.900	8.150	665,000	5,338,275	8.0275	7.486	7.486	7.495	7.374	7.607	712,466	7.4927	-0.50%
2023-09-27	8.060	8.060	8.080	7.740	8.170	1,087,500	8,685,664	7.9868	7.523	7.523	7.542	7.224	7.626	1,165,123	7.4547	2.03%
2023-09-26	7.900	7.890	7.900	7.210	8.280	3,764,000	29,386,798	7.8073	7.374	7.364	7.374	6.730	7.728	4,032,665	7.2872	8.52%
2023-09-25	7.280	7.280	7.290	7.160	7.370	818,500	5,940,477	7.2578	6.795	6.795	6.804	6.683	6.879	876,922	6.7742	-1.36%
2023-09-22	7.380	7.330	7.400	6.990	7.440	384,500	2,781,320	7.2336	6.888	6.842	6.907	6.524	6.944	411,945	6.7517	3.22%
2023-09-21	7.150	7.120	7.150	7.090	7.510	833,000	6,032,755	7.2422	6.674	6.646	6.674	6.618	7.010	892,457	6.7597	-4.28%
2023-09-20	7.470	7.470	7.500	7.390	7.580	1,105,500	8,272,122	7.4827	6.972	6.972	7.000	6.898	7.075	1,184,408	6.9842	-0.66%
2023-09-19	7.520	7.480	7.520	7.310	7.520	720,500	5,360,715	7.4403	7.019	6.982	7.019	6.823	7.019	771,927	6.9446	2.04%
2023-09-18	7.370	7.370	7.380	7.190	7.450	741,500	5,465,445	7.3708	6.879	6.879	6.888	6.711	6.954	794,426	6.8797	0.14%
2023-09-15	7.360	7.360	7.380	7.300	7.540	1,039,000	7,693,820	7.4050	6.870	6.870	6.888	6.814	7.038	1,113,161	6.9117	-2.13%
2023-09-14	7.520	7.470	7.520	7.320	7.540	1,082,500	8,068,265	7.4534	7.019	6.972	7.019	6.832	7.038	1,159,766	6.9568	3.58%
2023-09-13	7.260	7.260	7.330	7.240	7.360	482,000	3,513,440	7.2893	6.776	6.776	6.842	6.758	6.870	516,404	6.8037	-1.09%
2023-09-12	7.340	7.340	7.350	7.150	7.440	591,000	4,335,350	7.3356	6.851	6.851	6.860	6.674	6.944	633,184	6.8469	1.52%
2023-09-11	7.230	7.230	7.240	7.100	7.320	621,684	4,499,099	7.2370	6.748	6.748	6.758	6.627	6.832	666,058	6.7548	-0.28%
2023-09-07	7.250	7.250	7.260	7.160	7.470	1,351,000	9,870,315	7.3059	6.767	6.767	6.776	6.683	6.972	1,447,431	6.8192	0.00%
2023-09-06	7.250	7.240	7.300	7.030	7.320	1,750,000	12,591,664	7.1952	6.767	6.758	6.814	6.562	6.832	1,874,911	6.7159	-0.14%
2023-09-05	7.260	7.260	7.270	7.030	7.480	1,970,500	14,334,827	7.2747	6.776	6.776	6.786	6.562	6.982	2,111,149	6.7901	1.40%
2023-09-04	7.160	7.160	7.190	6.870	7.270	2,911,814	20,642,130	7.0891	6.683	6.683	6.711	6.412	6.786	3,119,652	6.6168	2.29%
2023-08-31	7.000	6.870	7.000	6.750	7.070	4,015,000	27,813,875	6.9275	6.534	6.412	6.534	6.300	6.599	4,301,580	6.4660	1.01%
2023-08-30	6.930	6.930	6.970	6.700	7.280	4,515,000	31,756,322	7.0335	6.468	6.468	6.506	6.254	6.795	4,837,269	6.5649	5.32%
2023-08-29	6.580	6.570	6.590	6.350	6.620	1,744,000	11,356,772	6.5119	6.142	6.132	6.151	5.927	6.179	1,868,482	6.0781	2.97%
2023-08-28	6.390	6.390	6.410	6.330	6.680	1,555,000	9,969,053	6.4110	5.964	5.964	5.983	5.908	6.235	1,665,992	5.9839	1.59%
2023-08-25	6.290	6.290	6.310	6.250	6.390	571,500	3,617,128	6.3292	5.871	5.871	5.890	5.834	5.964	612,292	5.9075	-1.72%
2023-08-24	6.400	6.400	6.450	6.290	6.530	1,885,500	12,100,088	6.4174	5.974	5.974	6.020	5.871	6.095	2,020,082	5.9899	2.89%
2023-08-23	6.220	6.220	6.230	6.050	6.260	2,360,000	14,566,654	6.1723	5.806	5.806	5.815	5.647	5.843	2,528,451	5.7611	0.32%
2023-08-22	6.200	6.160	6.200	5.960	6.280	1,796,000	10,959,956	6.1024	5.787	5.750	5.787	5.563	5.862	1,924,194	5.6959	1.64%
2023-08-21	6.100	6.100	6.110	5.860	6.250	4,267,500	26,023,795	6.0981	5.694	5.694	5.703	5.470	5.834	4,572,103	5.6919	3.39%
2023-08-18	5.900	5.900	5.950	5.740	6.050	5,352,000	31,368,185	5.8610	5.507	5.507	5.554	5.358	5.647	5,734,012	5.4705	0.51%
2023-08-17	5.870	5.850	5.870	5.590	5.900	2,231,500	12,837,408	5.7528	5.479	5.460	5.479	5.218	5.507	2,390,779	5.3696	2.44%
2023-08-16	5.730	5.730	5.740	5.670	5.890	2,463,500	14,168,217	5.7513	5.348	5.348	5.358	5.292	5.498	2,639,338	5.3681	-2.72%
2023-08-15	5.890	5.880	5.890	5.810	6.060	1,364,000	8,047,169	5.8997	5.498	5.488	5.498	5.423	5.656	1,461,359	5.5066	-2.81%
2023-08-14	6.060	6.030	6.060	5.860	6.140	1,989,000	11,859,225	5.9624	5.656	5.628	5.656	5.470	5.731	2,130,970	5.5652	-1.30%
2023-08-11	6.140	6.100	6.140	6.080	6.400	2,002,000	12,323,242	6.1555	5.731	5.694	5.731	5.675	5.974	2,144,898	5.7454	-3.46%
2023-08-10	6.360	6.350	6.360	6.270	6.450	1,121,500	7,131,850	6.3592	5.936	5.927	5.936	5.852	6.020	1,201,550	5.9355	-1.40%
2023-08-09	6.450	6.440	6.450	6.290	6.620	1,717,500	11,143,052	6.4879	6.020	6.011	6.020	5.871	6.179	1,840,091	6.0557	-0.15%
2023-08-08	6.460	6.430	6.460	6.340	6.790	2,247,500	14,622,743	6.5062	6.030	6.002	6.030	5.918	6.338	2,407,921	6.0728	-4.72%
2023-08-07	6.780	6.740	6.780	6.610	7.080	5,060,500	34,406,247	6.7990	6.328	6.291	6.328	6.170	6.608	5,421,706	6.3460	-2.45%
2023-08-04	6.950	6.930	6.960	6.450	7.240	8,075,000	55,197,870	6.8356	6.487	6.468	6.496	6.020	6.758	8,651,373	6.3802	10.49%
2023-08-03	6.290	6.260	6.290	6.150	6.380	610,000	3,813,460	6.2516	5.871	5.843	5.871	5.740	5.955	653,540	5.8351	-0.47%
2023-08-02	6.320	6.290	6.320	6.230	6.520	1,417,000	8,971,643	6.3314	5.899	5.871	5.899	5.815	6.086	1,518,142	5.9096	-0.32%
2023-08-01	6.340	6.340	6.350	6.320	6.750	1,455,970	9,406,486	6.4606	5.918	5.918	5.927	5.899	6.300	1,559,893	6.0302	-3.50%
2023-07-31	6.570	6.560	6.570	6.510	6.890	1,391,000	9,323,184	6.7025	6.132	6.123	6.132	6.076	6.431	1,490,286	6.2560	-0.30%
2023-07-28	6.590	6.560	6.600	6.260	6.650	1,275,000	8,282,705	6.4962	6.151	6.123	6.160	5.843	6.207	1,366,006	6.0634	2.97%
2023-07-27	6.400	6.390	6.400	6.300	6.500	1,130,000	7,234,395	6.4021	5.974	5.964	5.974	5.880	6.067	1,210,657	5.9756	-1.54%
2023-07-26	6.500	6.460	6.500	6.410	6.600	239,500	1,554,655	6.4913	6.067	6.030	6.067	5.983	6.160	256,595	6.0588	-0.31%
2023-07-25	6.520	6.480	6.520	6.410	6.630	373,000	2,419,985	6.4879	6.086	6.048	6.086	5.983	6.188	399,624	6.0557	2.84%
2023-07-24	6.340	6.340	6.380	6.300	6.560	601,500	3,836,230	6.3778	5.918	5.918	5.955	5.880	6.123	644,434	5.9529	-3.35%
2023-07-21	6.560	6.520	6.560	6.430	6.670	808,500	5,302,329	6.5582	6.123	6.086	6.123	6.002	6.226	866,209	6.1213	0.15%
2023-07-20	6.550	6.550	6.570	6.530	6.710	294,500	1,938,292	6.5816	6.114	6.114	6.132	6.095	6.263	315,521	6.1432	-1.50%
2023-07-19	6.650	6.610	6.650	6.460	6.680	487,500	3,198,410	6.5608	6.207	6.170	6.207	6.030	6.235	522,297	6.1237	-0.75%
2023-07-18	6.700	6.700	6.710	6.630	6.900	1,674,580	11,256,202	6.7218	6.254	6.254	6.263	6.188	6.440	1,794,107	6.2740	-3.32%
2023-07-14	6.930	6.920	6.930	6.720	7.080	580,500	4,013,294	6.9135	6.468	6.459	6.468	6.272	6.608	621,935	6.4529	0.14%
2023-07-13	6.920	6.900	6.920	6.480	7.000	2,172,500	14,742,482	6.7860	6.459	6.440	6.459	6.048	6.534	2,327,567	6.3339	7.96%
2023-07-12	6.410	6.380	6.410	6.300	6.620	1,074,000	6,919,910	6.4431	5.983	5.955	5.983	5.880	6.179	1,150,659	6.0139	-1.23%
2023-07-11	6.490	6.470	6.490	6.460	6.740	1,394,000	9,148,385	6.5627	6.058	6.039	6.058	6.030	6.291	1,493,500	6.1255	-1.07%
2023-07-10	6.560	6.520	6.560	6.480	6.670	859,000	5,670,421	6.6012	6.123	6.086	6.123	6.048	6.226	920,313	6.1614	1.39%
2023-07-07	6.470	6.460	6.470	6.370	6.670	738,500	4,775,985	6.4671	6.039	6.030	6.039	5.946	6.226	791,212	6.0363	-1.22%
2023-07-06	6.550	6.540	6.550	6.460	7.070	2,229,500	14,772,830	6.6261	6.114	6.104	6.114	6.030	6.599	2,388,636	6.1846	-7.09%
2023-07-05	7.050	7.010	7.070	7.000	7.290	483,500	3,424,522	7.0828	6.580	6.543	6.599	6.534	6.804	518,011	6.6109	-3.16%
2023-07-04	7.280	7.200	7.280	7.010	7.300	640,500	4,600,920	7.1833	6.795	6.720	6.795	6.543	6.814	686,217	6.7048	1.82%
2023-07-03	7.150	7.070	7.160	6.900	7.510	702,446	4,967,859	7.0722	6.674	6.599	6.683	6.440	7.010	752,585	6.6011	2.29%
2023-06-30	6.990	6.960	6.990	6.900	7.100	743,000	5,198,855	6.9971	6.524	6.496	6.524	6.440	6.627	796,033	6.5310	-1.13%
2023-06-29	7.070	7.040	7.070	7.050	7.210	865,000	6,135,912	7.0935	6.599	6.571	6.599	6.580	6.730	926,741	6.6210	-1.12%
2023-06-28	7.150	7.120	7.150	7.020	7.240	541,000	3,846,746	7.1104	6.674	6.646	6.674	6.552	6.758	579,615	6.6367	-0.42%
2023-06-27	7.180	7.120	7.180	6.980	7.270	1,186,000	8,391,280	7.0753	6.702	6.646	6.702	6.515	6.786	1,270,654	6.6039	1.99%
2023-06-26	7.040	7.020	7.040	6.830	7.130	748,500	5,253,770	7.0191	6.571	6.552	6.571	6.375	6.655	801,926	6.5514	0.72%
2023-06-23	6.990	6.880	6.990	6.810	7.190	767,000	5,401,890	7.0429	6.524	6.422	6.524	6.356	6.711	821,746	6.5737	-3.19%
2023-06-21	7.220	7.180	7.220	7.140	7.450	728,500	5,304,875	7.2819	6.739	6.702	6.739	6.664	6.954	780,498	6.7968	-2.83%
2023-06-20	7.430	7.390	7.430	7.280	7.630	810,500	6,000,675	7.4037	6.935	6.898	6.935	6.795	7.122	868,351	6.9104	-2.62%
2023-06-19	7.630	7.590	7.630	7.540	7.930	511,000	3,886,224	7.6051	7.122	7.084	7.122	7.038	7.402	547,474	7.0985	-3.42%
2023-06-16	7.900	7.850	7.900	7.600	7.900	1,014,580	7,905,364	7.7918	7.374	7.327	7.374	7.094	7.374	1,086,998	7.2727	3.95%
2023-06-15	7.600	7.600	7.610	7.350	7.620	1,014,828	7,561,872	7.4514	7.094	7.094	7.103	6.860	7.112	1,087,264	6.9550	3.97%
2023-06-14	7.310	7.310	7.320	7.260	7.560	710,500	5,201,630	7.3211	6.823	6.823	6.832	6.776	7.056	761,214	6.8333	-2.40%
2023-06-13	7.490	7.460	7.490	7.050	7.530	715,900	5,272,567	7.3649	6.991	6.963	6.991	6.580	7.028	766,999	6.8743	5.12%
2023-06-12	7.200	7.200	7.220	7.070	7.300	643,500	4,613,217	7.1689	6.651	6.651	6.669	6.531	6.743	696,659	6.6219	-2.70%
2023-06-09	7.400	7.370	7.400	6.890	7.750	3,408,000	24,600,936	7.2186	6.835	6.808	6.835	6.364	7.159	3,689,533	6.6678	-2.12%
2023-06-08	7.560	7.460	7.560	7.250	7.590	1,697,500	12,502,467	7.3652	6.983	6.891	6.983	6.697	7.011	1,837,730	6.8032	0.27%
2023-06-07	7.540	7.480	7.540	7.350	7.670	1,527,255	11,450,088	7.4972	6.965	6.909	6.965	6.789	7.085	1,653,421	6.9251	-0.66%
2023-06-06	7.590	7.550	7.590	7.270	7.720	2,398,000	18,040,206	7.5230	7.011	6.974	7.011	6.715	7.131	2,596,098	6.9490	3.97%
2023-06-05	7.300	7.290	7.300	7.190	7.510	1,183,000	8,617,740	7.2846	6.743	6.734	6.743	6.641	6.937	1,280,727	6.7288	1.11%
2023-06-02	7.220	7.200	7.220	7.010	7.250	1,405,000	10,028,902	7.1380	6.669	6.651	6.669	6.475	6.697	1,521,066	6.5933	4.94%
2023-06-01	6.880	6.880	6.910	6.880	7.090	1,447,798	10,084,630	6.9655	6.355	6.355	6.383	6.355	6.549	1,567,400	6.4340	-0.15%
2023-05-31	6.890	6.870	6.890	6.800	6.940	727,500	5,020,900	6.9016	6.364	6.346	6.364	6.281	6.410	787,598	6.3749	-1.99%
2023-05-30	7.030	7.020	7.030	6.880	7.110	1,565,000	10,913,752	6.9736	6.494	6.484	6.494	6.355	6.567	1,694,284	6.4415	3.38%
2023-05-29	6.800	6.790	6.800	6.790	7.120	873,000	6,056,949	6.9381	6.281	6.272	6.281	6.272	6.577	945,118	6.4087	-4.36%
2023-05-25	7.110	7.070	7.110	6.910	7.140	1,685,000	11,789,347	6.9966	6.567	6.531	6.567	6.383	6.595	1,824,197	6.4628	0.71%
2023-05-24	7.060	7.040	7.080	6.940	7.180	1,003,500	7,078,012	7.0533	6.521	6.503	6.540	6.410	6.632	1,086,399	6.5151	-0.70%
2023-05-23	7.110	7.100	7.110	7.070	7.330	1,034,500	7,436,730	7.1887	6.567	6.558	6.567	6.531	6.771	1,119,960	6.6402	-2.60%
2023-05-22	7.300	7.270	7.300	7.160	7.400	1,123,000	8,164,815	7.2705	6.743	6.715	6.743	6.614	6.835	1,215,770	6.7158	-1.35%
2023-05-19	7.400	7.400	7.410	7.340	7.550	1,239,000	9,247,170	7.4634	6.835	6.835	6.845	6.780	6.974	1,341,353	6.8939	-0.67%
2023-05-18	7.450	7.450	7.460	7.450	7.910	1,776,500	13,756,144	7.7434	6.882	6.882	6.891	6.882	7.306	1,923,256	7.1525	-4.24%
2023-05-17	7.780	7.730	7.780	7.730	8.040	192,000	1,512,570	7.8780	7.186	7.140	7.186	7.140	7.427	207,861	7.2768	-3.11%
2023-05-16	8.030	7.970	8.030	7.880	8.270	670,000	5,364,720	8.0070	7.417	7.362	7.417	7.279	7.639	725,348	7.3961	-1.35%
2023-05-15	8.140	8.060	8.140	7.750	8.210	2,104,500	16,785,185	7.9759	7.519	7.445	7.519	7.159	7.584	2,278,352	7.3672	3.56%
2023-05-12	7.860	7.860	7.870	7.800	8.000	550,500	4,331,180	7.8677	7.260	7.260	7.269	7.205	7.390	595,977	7.2674	-1.38%
2023-05-11	7.970	7.920	7.970	7.910	8.260	607,500	4,875,385	8.0253	7.362	7.316	7.362	7.306	7.630	657,685	7.4129	-2.45%
2023-05-10	8.170	8.170	8.190	8.100	8.590	582,230	4,755,996	8.1686	7.547	7.547	7.565	7.482	7.935	630,328	7.5453	-0.49%
2023-05-09	8.210	8.140	8.210	8.120	8.710	367,500	3,029,780	8.2443	7.584	7.519	7.584	7.500	8.045	397,859	7.6152	-3.18%
2023-05-08	8.480	8.450	8.480	8.340	8.650	303,070	2,561,153	8.4507	7.833	7.805	7.833	7.704	7.990	328,106	7.8059	0.12%
2023-05-05	8.470	8.470	8.530	8.280	8.570	1,123,700	9,356,538	8.3265	7.824	7.824	7.879	7.648	7.916	1,216,528	7.6912	2.29%
2023-05-04	8.280	8.240	8.290	8.130	8.360	959,500	7,925,345	8.2599	7.648	7.611	7.657	7.510	7.722	1,038,764	7.6296	1.10%
2023-05-03	8.190	8.190	8.230	8.180	8.420	201,000	1,661,000	8.2637	7.565	7.565	7.602	7.556	7.778	217,605	7.6331	-3.87%
2023-05-02	8.520	8.470	8.560	8.370	8.800	213,000	1,815,270	8.5224	7.870	7.824	7.907	7.731	8.129	230,596	7.8721	-1.62%
2023-04-28	8.660	8.660	8.690	8.640	8.880	511,500	4,447,144	8.6943	7.999	7.999	8.027	7.981	8.202	553,755	8.0309	0.23%
2023-04-27	8.640	8.600	8.640	8.470	8.690	634,300	5,419,851	8.5446	7.981	7.944	7.981	7.824	8.027	686,699	7.8926	-0.12%
2023-04-26	8.650	8.620	8.650	8.370	8.840	1,236,500	10,558,367	8.5389	7.990	7.962	7.990	7.731	8.165	1,338,647	7.8873	0.58%
2023-04-25	8.600	8.600	8.650	8.600	9.390	430,500	3,757,765	8.7288	7.944	7.944	7.990	7.944	8.673	466,063	8.0628	-6.01%
2023-04-24	9.150	9.100	9.160	8.860	9.230	691,000	6,264,845	9.0663	8.452	8.406	8.461	8.184	8.526	748,083	8.3745	3.16%
2023-04-21	8.870	8.870	8.960	8.870	9.740	2,105,500	19,354,881	9.1925	8.193	8.193	8.276	8.193	8.997	2,279,434	8.4911	-8.46%
2023-04-20	9.690	9.650	9.700	9.570	10.10	808,500	7,870,400	9.7346	8.951	8.914	8.960	8.840	9.329	875,290	8.9918	-1.12%
2023-04-19	9.800	9.800	9.840	9.750	10.12	1,100,000	10,856,392	9.8694	9.052	9.052	9.089	9.006	9.348	1,190,870	9.1164	-3.73%
2023-04-18	10.18	10.16	10.18	10.06	10.30	922,000	9,332,780	10.122	9.403	9.385	9.403	9.292	9.514	998,166	9.3499	-0.78%
2023-04-17	10.26	10.18	10.26	10.04	10.60	3,617,000	37,294,339	10.311	9.477	9.403	9.477	9.274	9.791	3,915,799	9.5241	-1.16%
2023-04-14	10.38	10.32	10.38	10.30	10.70	716,500	7,474,971	10.433	9.588	9.533	9.588	9.514	9.884	775,690	9.6365	0.39%
2023-04-13	10.34	10.32	10.40	9.910	10.54	2,182,500	22,331,518	10.232	9.551	9.533	9.606	9.154	9.736	2,362,795	9.4513	-2.08%
2023-04-12	10.56	10.54	10.56	10.56	11.30	1,621,500	17,483,781	10.783	9.754	9.736	9.754	9.754	10.44	1,755,451	9.9597	-4.17%
2023-04-11	11.02	11.02	11.04	10.52	11.12	1,545,000	16,807,620	10.879	10.18	10.18	10.20	9.717	10.27	1,672,632	10.049	2.80%
2023-04-06	10.72	10.70	10.72	10.40	10.76	914,500	9,704,350	10.612	9.902	9.884	9.902	9.606	9.939	990,046	9.8019	-0.56%
2023-04-04	10.78	10.76	10.84	10.18	10.90	1,579,500	16,673,170	10.556	9.957	9.939	10.01	9.403	10.07	1,709,982	9.7505	-0.74%
2023-04-03	10.86	10.78	10.86	10.46	11.04	955,076	10,183,089	10.662	10.03	9.957	10.03	9.662	10.20	1,033,974	9.8485	0.00%
2023-03-31	10.86	10.86	10.96	10.80	11.26	1,556,000	17,185,072	11.044	10.03	10.03	10.12	9.976	10.40	1,684,540	10.202	-1.27%
2023-03-30	11.00	10.98	11.00	10.90	11.50	1,887,000	21,106,120	11.185	10.16	10.14	10.16	10.07	10.62	2,042,884	10.332	-4.18%
2023-03-29	11.48	11.44	11.48	11.38	12.04	974,500	11,393,972	11.692	10.60	10.57	10.60	10.51	11.12	1,055,003	10.800	-4.01%
2023-03-28	11.96	11.90	11.96	11.80	12.18	1,711,000	20,413,092	11.931	11.05	10.99	11.05	10.90	11.25	1,852,345	11.020	1.70%
2023-03-27	11.76	11.76	11.78	11.48	12.74	1,695,687	20,263,435	11.950	10.86	10.86	10.88	10.60	11.77	1,835,767	11.038	-5.62%
2023-03-24	12.46	12.46	12.48	12.00	13.12	4,509,500	56,291,818	12.483	11.51	11.51	11.53	11.08	12.12	4,882,028	11.530	4.36%
2023-03-23	11.94	11.92	11.94	11.48	11.96	1,484,000	17,538,590	11.819	11.03	11.01	11.03	10.60	11.05	1,606,593	10.917	1.88%
2023-03-22	11.72	11.62	11.72	11.42	12.04	1,556,000	18,351,397	11.794	10.83	10.73	10.83	10.55	11.12	1,684,540	10.894	3.72%
2023-03-21	11.30	11.30	11.40	11.00	11.46	1,258,000	14,139,700	11.240	10.44	10.44	10.53	10.16	10.59	1,361,923	10.382	1.44%
2023-03-20	11.14	11.06	11.14	10.86	11.56	977,000	10,751,600	11.005	10.29	10.22	10.29	10.03	10.68	1,057,709	10.165	-2.79%
2023-03-17	11.46	11.46	11.56	11.44	11.86	1,125,500	13,006,900	11.557	10.59	10.59	10.68	10.57	10.96	1,218,477	10.675	-0.17%
2023-03-16	11.48	11.48	11.50	11.44	11.96	1,339,500	15,671,600	11.700	10.60	10.60	10.62	10.57	11.05	1,450,155	10.807	-1.37%
2023-03-15	11.64	11.64	11.66	10.98	11.90	1,870,000	21,682,910	11.595	10.75	10.75	10.77	10.14	10.99	2,024,480	10.710	6.99%
2023-03-14	10.88	10.72	10.88	10.68	11.10	1,202,000	13,092,400	10.892	10.05	9.902	10.05	9.865	10.25	1,301,297	10.061	0.74%
2023-03-13	10.80	10.74	10.80	10.66	11.32	1,158,500	12,570,630	10.851	9.976	9.920	9.976	9.847	10.46	1,254,203	10.023	-2.35%
2023-03-10	11.06	10.98	11.06	10.60	11.38	1,223,500	13,374,510	10.931	10.22	10.14	10.22	9.791	10.51	1,324,573	10.097	0.36%
2023-03-09	11.02	11.00	11.02	10.70	11.38	1,960,000	21,559,053	11.000	10.18	10.16	10.18	9.884	10.51	2,121,915	10.160	-0.18%
2023-03-08	11.04	11.04	11.06	10.58	11.80	3,662,500	40,884,190	11.163	10.20	10.20	10.22	9.773	10.90	3,965,057	10.311	-6.76%
2023-03-07	11.84	11.82	11.84	10.48	11.96	9,160,192	105,904,124	11.561	10.94	10.92	10.94	9.680	11.05	9,916,911	10.679	13.85%
2023-03-06	10.40	10.36	10.40	10.22	11.10	1,635,500	17,191,050	10.511	9.606	9.569	9.606	9.440	10.25	1,770,608	9.7091	0.39%
2023-03-03	10.36	10.36	10.40	10.30	11.78	3,629,500	39,719,851	10.944	9.569	9.569	9.606	9.514	10.88	3,929,331	10.109	0.19%
2023-03-02	10.34	10.18	10.34	10.02	10.38	836,000	8,513,810	10.184	9.551	9.403	9.551	9.255	9.588	905,062	9.4069	1.57%
2023-03-01	10.18	10.16	10.18	9.700	10.20	1,159,478	11,577,245	9.9849	9.403	9.385	9.403	8.960	9.422	1,255,262	9.2230	6.26%
2023-02-28	9.580	9.580	9.590	9.540	9.790	365,370	3,518,293	9.6294	8.849	8.849	8.858	8.812	9.043	395,553	8.8946	-1.34%
2023-02-27	9.710	9.620	9.710	9.420	9.720	852,073	8,191,054	9.6131	8.969	8.886	8.969	8.701	8.978	922,462	8.8796	1.36%
2023-02-24	9.580	9.550	9.620	9.420	9.960	339,680	3,259,824	9.5967	8.849	8.821	8.886	8.701	9.200	367,741	8.8645	-1.44%
2023-02-23	9.720	9.720	9.750	9.680	9.940	207,180	2,030,404	9.8002	8.978	8.978	9.006	8.941	9.182	224,295	9.0524	-0.82%
2023-02-22	9.800	9.710	9.800	9.700	10.10	525,500	5,184,456	9.8658	9.052	8.969	9.052	8.960	9.329	568,911	9.1129	-2.97%
2023-02-21	10.10	10.02	10.10	9.940	10.46	787,500	7,973,030	10.125	9.329	9.255	9.329	9.182	9.662	852,555	9.3519	-3.44%
2023-02-20	10.46	10.44	10.46	10.36	10.78	1,001,000	10,452,460	10.442	9.662	9.643	9.662	9.569	9.957	1,083,692	9.6452	-2.97%
2023-02-17	10.78	10.62	10.76	10.56	10.98	652,000	6,995,850	10.730	9.957	9.810	9.939	9.754	10.14	705,861	9.9111	-0.19%
2023-02-16	10.80	10.80	10.82	10.40	11.12	726,000	7,903,500	10.886	9.976	9.976	9.994	9.606	10.27	785,975	10.056	3.85%
2023-02-15	10.40	10.40	10.42	10.40	11.02	720,500	7,665,280	10.639	9.606	9.606	9.625	9.606	10.18	780,020	9.8270	-5.28%
2023-02-14	10.98	10.88	10.98	10.72	11.02	733,000	7,974,920	10.880	10.14	10.05	10.14	9.902	10.18	793,553	10.050	-0.36%
2023-02-13	11.02	10.96	11.02	10.74	11.38	938,000	10,290,120	10.970	10.18	10.12	10.18	9.920	10.51	1,015,488	10.133	-3.33%
2023-02-10	11.40	11.40	11.46	11.34	12.28	1,559,500	18,291,910	11.729	10.53	10.53	10.59	10.47	11.34	1,688,330	10.834	-5.16%
2023-02-09	12.02	12.00	12.02	10.80	12.12	1,625,000	19,069,115	11.735	11.10	11.08	11.10	9.976	11.20	1,759,240	10.839	7.71%
2023-02-08	11.16	11.04	11.16	10.74	11.16	601,500	6,576,830	10.934	10.31	10.20	10.31	9.920	10.31	651,190	10.100	1.64%
2023-02-07	10.98	10.90	11.00	10.70	11.08	585,500	6,374,600	10.887	10.14	10.07	10.16	9.884	10.23	633,868	10.057	2.43%
2023-02-06	10.72	10.70	10.72	10.24	10.96	981,000	10,522,310	10.726	9.902	9.884	9.902	9.459	10.12	1,062,040	9.9076	-4.96%
2023-02-03	11.28	11.14	11.28	11.02	11.74	1,027,000	11,570,440	11.266	10.42	10.29	10.42	10.18	10.84	1,111,840	10.407	-2.76%
2023-02-02	11.60	11.54	11.68	11.24	11.90	1,916,500	22,354,730	11.664	10.71	10.66	10.79	10.38	10.99	2,074,821	10.774	3.20%
2023-02-01	11.24	11.18	11.24	10.72	11.34	1,501,868	16,690,286	11.113	10.38	10.33	10.38	9.902	10.47	1,625,937	10.265	3.88%
2023-01-31	10.82	10.76	10.82	10.24	10.86	2,291,734	24,365,857	10.632	9.994	9.939	9.994	9.459	10.03	2,481,053	9.8208	3.84%
2023-01-30	10.42	10.42	10.52	10.20	10.90	717,500	7,521,340	10.483	9.625	9.625	9.717	9.422	10.07	776,772	9.6828	-3.16%
2023-01-27	10.76	10.68	10.76	10.58	11.16	341,000	3,660,020	10.733	9.939	9.865	9.939	9.773	10.31	369,170	9.9142	-1.65%
2023-01-26	10.94	10.88	10.94	9.900	10.98	736,500	7,873,580	10.691	10.11	10.05	10.11	9.145	10.14	797,342	9.8748	8.96%
2023-01-20	10.04	10.00	10.04	9.870	10.12	532,500	5,305,510	9.9634	9.274	9.237	9.274	9.117	9.348	576,490	9.2031	0.20%
2023-01-19	10.02	10.00	10.02	9.910	10.32	640,000	6,427,970	10.044	9.255	9.237	9.255	9.154	9.533	692,870	9.2773	-4.39%
2023-01-18	10.48	10.42	10.48	9.920	10.60	1,717,000	17,637,615	10.272	9.680	9.625	9.680	9.163	9.791	1,858,841	9.4885	3.76%
2023-01-17	10.10	10.00	10.10	9.890	10.18	1,175,758	11,724,073	9.9715	9.329	9.237	9.329	9.135	9.403	1,272,887	9.2106	0.00%
2023-01-16	10.10	10.06	10.10	9.820	10.26	2,119,999	21,340,449	10.066	9.329	9.292	9.329	9.071	9.477	2,295,131	9.2981	2.33%
2023-01-13	9.870	9.860	9.870	9.370	9.980	2,330,000	22,517,280	9.6641	9.117	9.108	9.117	8.655	9.218	2,522,480	8.9266	5.34%
2023-01-12	9.370	9.330	9.370	9.270	9.520	1,464,500	13,740,995	9.3827	8.655	8.618	8.655	8.563	8.794	1,585,482	8.6668	-0.11%
2023-01-11	9.380	9.330	9.380	9.300	9.750	1,412,500	13,464,230	9.5322	8.664	8.618	8.664	8.590	9.006	1,529,186	8.8048	-1.68%
2023-01-10	9.540	9.530	9.590	9.500	10.14	2,124,000	20,807,410	9.7963	8.812	8.803	8.858	8.775	9.366	2,299,463	9.0488	-1.85%
2023-01-09	9.720	9.700	9.720	9.400	9.800	1,489,128	14,289,531	9.5959	8.978	8.960	8.978	8.683	9.052	1,612,144	8.8637	3.51%
2023-01-06	9.390	9.390	9.400	9.280	9.780	2,688,000	25,575,510	9.5147	8.673	8.673	8.683	8.572	9.034	2,910,054	8.7887	-0.74%
2023-01-05	9.460	9.460	9.470	8.900	9.630	3,758,300	34,938,809	9.2964	8.738	8.738	8.747	8.221	8.895	4,068,771	8.5871	4.76%
2023-01-04	9.030	9.000	9.030	8.460	9.130	3,769,632	33,498,223	8.8863	8.341	8.313	8.341	7.814	8.433	4,081,039	8.2083	5.74%
2023-01-03	8.540	8.540	8.580	8.200	8.680	2,139,776	18,102,865	8.4602	7.888	7.888	7.925	7.574	8.018	2,316,542	7.8146	0.12%
2022-12-30	8.530	8.520	8.530	8.200	8.660	2,763,000	23,317,765	8.4393	7.879	7.870	7.879	7.574	7.999	2,991,250	7.7953	3.39%
2022-12-29	8.250	8.240	8.250	8.180	8.650	1,582,500	13,221,140	8.3546	7.620	7.611	7.620	7.556	7.990	1,713,230	7.7171	-4.07%
2022-12-28	8.600	8.600	8.610	8.290	8.810	2,398,500	20,516,175	8.5538	7.944	7.944	7.953	7.657	8.138	2,596,639	7.9011	-0.69%
2022-12-23	8.660	8.660	8.680	8.660	9.040	1,762,000	15,546,200	8.8230	7.999	7.999	8.018	7.999	8.350	1,907,558	8.1498	-4.42%
2022-12-22	9.060	9.000	9.060	8.860	9.340	2,663,500	24,209,555	9.0894	8.369	8.313	8.369	8.184	8.627	2,883,530	8.3958	1.46%
2022-12-21	8.930	8.900	8.930	8.750	9.200	1,951,000	17,435,395	8.9366	8.249	8.221	8.249	8.082	8.498	2,112,171	8.2547	-0.22%
2022-12-20	8.950	8.950	8.960	8.860	9.680	3,081,000	28,303,045	9.1863	8.267	8.267	8.276	8.184	8.941	3,335,520	8.4853	-6.87%
2022-12-19	9.610	9.600	9.610	9.470	10.78	4,510,000	44,788,005	9.9308	8.877	8.867	8.877	8.747	9.957	4,882,569	9.1730	-9.17%
2022-12-16	10.58	10.58	10.62	10.30	11.34	5,371,000	58,169,680	10.830	9.773	9.773	9.810	9.514	10.47	5,814,696	10.004	-2.04%
2022-12-15	10.80	10.78	10.80	10.42	11.38	6,370,500	68,944,920	10.823	9.976	9.957	9.976	9.625	10.51	6,896,764	9.9967	-3.05%
2022-12-14	11.14	11.12	11.14	11.12	13.78	13,783,000	162,488,070	11.789	10.29	10.27	10.29	10.27	12.73	14,921,607	10.889	-15.48%
2022-12-13	13.18	13.18	13.20	10.74	17.24	25,619,012	370,440,197	14.460	12.17	12.17	12.19	9.920	15.92	27,735,386	13.356	25.52%
2022-12-12	10.50	10.50	10.56	10.30	10.92	530,000	5,572,690	10.515	9.699	9.699	9.754	9.514	10.09	573,783	9.7122	-3.49%
2022-12-09	10.88	10.88	10.90	10.60	11.24	988,500	10,681,780	10.806	10.05	10.05	10.07	9.791	10.38	1,070,160	9.9815	-0.73%
2022-12-08	10.96	10.96	11.28	10.72	11.44	786,500	8,735,140	11.106	10.12	10.12	10.42	9.902	10.57	851,472	10.259	0.74%
2022-12-07	10.88	10.70	10.88	10.68	12.42	1,444,255	16,729,317	11.583	10.05	9.884	10.05	9.865	11.47	1,563,564	10.699	-3.72%
2022-12-06	11.30	11.28	11.30	10.50	12.32	1,084,000	12,386,224	11.426	10.44	10.42	10.44	9.699	11.38	1,173,549	10.555	0.36%
2022-12-05	11.26	11.26	11.42	9.800	11.52	2,858,505	31,124,645	10.888	10.40	10.40	10.55	9.052	10.64	3,094,645	10.058	15.13%
2022-12-02	9.780	9.640	9.780	9.480	10.40	296,184	2,912,080	9.8320	9.034	8.904	9.034	8.757	9.606	320,652	9.0818	4.04%
2022-12-01	9.400	9.400	9.440	9.400	10.00	354,000	3,437,312	9.7099	8.683	8.683	8.720	8.683	9.237	383,244	8.9690	-3.29%
2022-11-30	9.720	9.700	9.720	9.240	9.720	336,000	3,187,955	9.4880	8.978	8.960	8.978	8.535	8.978	363,757	8.7640	4.18%
2022-11-29	9.330	9.140	9.330	8.960	9.330	317,000	2,906,405	9.1685	8.618	8.443	8.618	8.276	8.618	343,187	8.4689	4.83%
2022-11-28	8.900	8.800	8.990	8.240	8.980	265,500	2,301,051	8.6669	8.221	8.129	8.304	7.611	8.295	287,433	8.0055	3.37%
2022-11-25	8.610	8.610	8.630	8.470	8.820	437,000	3,771,050	8.6294	7.953	7.953	7.971	7.824	8.147	473,100	7.9709	-2.16%
2022-11-24	8.800	8.800	8.910	8.730	9.090	367,500	3,250,670	8.8454	8.129	8.129	8.230	8.064	8.396	397,859	8.1704	1.85%
2022-11-23	8.640	8.640	8.800	8.500	9.020	234,000	2,054,865	8.7815	7.981	7.981	8.129	7.851	8.332	253,331	8.1114	-3.46%
2022-11-22	8.950	8.850	8.950	8.800	9.340	209,000	1,878,385	8.9875	8.267	8.175	8.267	8.129	8.627	226,265	8.3017	-5.49%
2022-11-21	9.470	9.300	9.600	9.050	9.740	247,500	2,326,930	9.4017	8.747	8.590	8.867	8.359	8.997	267,946	8.6843	-4.15%
2022-11-18	9.880	9.820	9.880	9.810	10.82	308,500	3,124,565	10.128	9.126	9.071	9.126	9.061	9.994	333,985	9.3554	-6.08%
2022-11-17	10.52	10.30	10.52	9.800	10.94	342,500	3,456,450	10.092	9.717	9.514	9.717	9.052	10.11	370,794	9.3218	1.94%
2022-11-16	10.32	10.28	10.36	10.08	11.12	617,500	6,514,110	10.549	9.533	9.496	9.569	9.311	10.27	668,511	9.7442	-3.55%
2022-11-15	10.70	10.56	10.70	9.050	10.74	1,006,100	10,289,640	10.227	9.884	9.754	9.884	8.359	9.920	1,089,213	9.4469	10.42%
2022-11-14	9.690	9.600	9.690	8.550	9.800	1,012,000	9,695,410	9.5804	8.951	8.867	8.951	7.898	9.052	1,095,601	8.8494	7.79%
2022-11-11	8.990	8.900	8.990	8.000	9.090	922,500	8,106,047	8.7870	8.304	8.221	8.304	7.390	8.396	998,707	8.1165	13.94%
2022-11-10	7.890	7.880	7.930	7.700	8.220	455,500	3,591,245	7.8842	7.288	7.279	7.325	7.112	7.593	493,129	7.2826	-3.78%
2022-11-09	8.200	8.080	8.200	8.040	8.790	725,000	5,978,560	8.2463	7.574	7.463	7.574	7.427	8.119	784,892	7.6170	-4.09%
2022-11-08	8.550	8.550	8.660	8.440	8.980	1,117,500	9,686,276	8.6678	7.898	7.898	7.999	7.796	8.295	1,209,816	8.0064	-3.72%
2022-11-07	8.880	8.700	8.880	7.670	9.040	897,500	7,663,795	8.5390	8.202	8.036	8.202	7.085	8.350	971,642	7.8875	13.12%
2022-11-04	7.850	7.750	7.850	7.490	7.970	1,782,000	13,722,870	7.7008	7.251	7.159	7.251	6.918	7.362	1,929,210	7.1132	3.29%
2022-11-03	7.600	7.590	7.600	7.510	8.000	418,500	3,221,460	7.6976	7.020	7.011	7.020	6.937	7.390	453,072	7.1103	-5.00%
2022-11-02	8.000	8.000	8.040	7.210	8.070	1,515,500	11,750,650	7.7536	7.390	7.390	7.427	6.660	7.454	1,640,695	7.1620	10.80%
2022-11-01	7.220	7.110	7.220	6.460	7.280	1,045,500	7,211,717	6.8979	6.669	6.567	6.669	5.967	6.724	1,131,868	6.3715	6.49%
2022-10-31	6.780	6.760	6.780	6.210	6.940	1,017,500	6,812,200	6.6950	6.263	6.244	6.263	5.736	6.410	1,101,555	6.1842	5.94%
2022-10-28	6.400	6.400	6.440	6.210	7.490	1,803,791	12,188,420	6.7571	5.912	5.912	5.949	5.736	6.918	1,952,801	6.2415	-3.32%
2022-10-27	6.620	6.600	6.620	6.360	6.650	5,301,000	34,205,360	6.4526	6.115	6.096	6.115	5.875	6.143	5,738,913	5.9603	5.75%
2022-10-26	6.260	6.260	6.310	6.060	6.680	2,502,000	15,665,602	6.2612	5.782	5.782	5.829	5.598	6.170	2,708,689	5.7835	3.64%
2022-10-25	6.040	6.000	6.040	5.800	6.180	1,145,500	6,878,125	6.0045	5.579	5.542	5.579	5.357	5.708	1,240,129	5.5463	-0.17%
2022-10-24	6.050	6.050	6.080	6.000	7.000	1,798,100	11,795,288	6.5599	5.588	5.588	5.616	5.542	6.466	1,946,640	6.0593	-13.07%
2022-10-21	6.960	6.960	6.980	6.900	7.050	403,000	2,815,770	6.9870	6.429	6.429	6.447	6.373	6.512	436,292	6.4539	1.61%
2022-10-20	6.850	6.810	6.850	6.660	7.120	1,008,000	6,927,562	6.8726	6.327	6.290	6.327	6.152	6.577	1,091,270	6.3482	-4.99%
2022-10-19	7.210	7.130	7.210	7.130	7.460	399,000	2,903,547	7.2771	6.660	6.586	6.660	6.586	6.891	431,961	6.7218	-3.22%
2022-10-18	7.450	7.420	7.450	7.130	7.500	1,160,683	8,613,771	7.4213	6.882	6.854	6.882	6.586	6.928	1,256,566	6.8550	2.62%
2022-10-17	7.260	7.250	7.260	7.010	7.340	852,950	6,085,726	7.1349	6.706	6.697	6.706	6.475	6.780	923,412	6.5905	1.11%
2022-10-14	7.180	7.100	7.180	7.000	7.640	1,544,500	11,266,693	7.2947	6.632	6.558	6.632	6.466	7.057	1,672,090	6.7381	1.13%
2022-10-13	7.100	7.100	7.130	7.090	8.320	672,500	5,049,610	7.5087	6.558	6.558	6.586	6.549	7.685	728,055	6.9358	-14.66%
2022-10-12	8.320	8.230	8.320	8.160	8.900	249,000	2,080,327	8.3547	7.685	7.602	7.685	7.537	8.221	269,570	7.7172	-3.26%
2022-10-11	8.600	8.590	8.600	8.570	8.970	161,500	1,404,210	8.6948	7.944	7.935	7.944	7.916	8.286	174,841	8.0313	-1.94%
2022-10-10	8.770	8.650	8.770	8.510	9.260	135,000	1,186,630	8.7899	8.101	7.990	8.101	7.861	8.553	146,152	8.1191	-5.80%
2022-10-07	9.310	8.610	9.310	-	-	73,000	680,339	9.3197	8.600	7.953	8.600	-	-	79,030	8.6086	-0.32%
2022-10-06	9.340	9.260	9.340	9.200	9.650	317,000	3,004,685	9.4785	8.627	8.553	8.627	8.498	8.914	343,187	8.7552	-2.71%
2022-10-05	9.600	9.540	9.600	9.150	9.690	1,422,500	13,166,900	9.2562	8.867	8.812	8.867	8.452	8.951	1,540,012	8.5499	7.02%
2022-10-03	8.970	8.860	8.970	8.560	8.990	92,500	815,075	8.8116	8.286	8.184	8.286	7.907	8.304	100,141	8.1392	-0.33%
2022-09-30	9.000	8.900	9.000	8.850	9.100	62,000	554,585	8.9449	8.313	8.221	8.313	8.175	8.406	67,122	8.2624	1.58%
2022-09-29	8.860	8.810	8.850	8.670	9.750	468,451	4,318,790	9.2193	8.184	8.138	8.175	8.008	9.006	507,150	8.5158	-6.04%
2022-09-28	9.430	9.340	9.430	9.330	10.46	145,000	1,399,185	9.6496	8.710	8.627	8.710	8.618	9.662	156,978	8.9132	-3.78%
2022-09-27	9.800	9.640	9.800	9.460	10.00	105,500	1,020,255	9.6707	9.052	8.904	9.052	8.738	9.237	114,215	8.9327	-0.71%
2022-09-26	9.870	9.780	9.890	9.610	10.08	701,500	6,900,457	9.8367	9.117	9.034	9.135	8.877	9.311	759,451	9.0861	3.46%
2022-09-23	9.540	9.380	9.550	9.200	9.540	136,000	1,268,650	9.3283	8.812	8.664	8.821	8.498	8.812	147,235	8.6165	0.42%
2022-09-22	9.500	9.410	9.590	9.500	10.32	160,500	1,563,435	9.7410	8.775	8.692	8.858	8.775	9.533	173,759	8.9977	-7.05%
2022-09-21	10.22	10.20	10.22	10.02	10.50	74,000	760,440	10.276	9.440	9.422	9.440	9.255	9.699	80,113	9.4921	-3.77%
2022-09-20	10.62	10.64	10.68	10.46	10.80	328,000	3,498,490	10.666	9.810	9.828	9.865	9.662	9.976	355,096	9.8522	1.14%
2022-09-19	10.50	10.46	10.50	10.32	11.08	310,500	3,312,960	10.670	9.699	9.662	9.699	9.533	10.23	336,150	9.8556	-3.85%
2022-09-16	10.92	10.92	10.96	10.10	10.92	234,500	2,454,470	10.467	10.09	10.09	10.12	9.329	10.09	253,872	9.6681	5.00%
2022-09-15	10.40	10.30	10.40	10.00	11.20	519,500	5,387,360	10.370	9.606	9.514	9.606	9.237	10.35	562,416	9.5790	-5.63%
2022-09-14	11.02	11.00	11.02	10.96	11.36	194,500	2,146,900	11.038	10.18	10.16	10.18	10.12	10.49	210,568	10.196	-5.81%
2022-09-13	11.70	11.56	11.70	11.52	11.84	151,721	1,760,566	11.604	10.81	10.68	10.81	10.64	10.94	164,255	10.719	1.39%
2022-09-09	11.54	11.34	11.54	11.10	11.78	344,000	3,914,490	11.379	10.66	10.47	10.66	10.25	10.88	372,418	10.511	3.04%
2022-09-08	11.20	11.08	11.20	10.94	11.44	336,500	3,739,970	11.114	10.35	10.23	10.35	10.11	10.57	364,298	10.266	0.00%
2022-09-07	11.20	11.16	11.20	11.08	12.10	488,750	5,542,170	11.340	10.35	10.31	10.35	10.23	11.18	529,125	10.474	-4.76%
2022-09-06	11.76	11.72	11.76	11.72	12.54	453,500	5,445,510	12.008	10.86	10.83	10.86	10.83	11.58	490,963	11.091	-4.08%
2022-09-05	12.26	12.22	12.26	12.20	12.48	255,000	3,122,760	12.246	11.32	11.29	11.32	11.27	11.53	276,065	11.312	-0.16%
2022-09-02	12.28	12.26	12.34	12.24	12.56	252,140	3,099,714	12.294	11.34	11.32	11.40	11.31	11.60	272,969	11.356	-2.23%
2022-09-01	12.56	12.48	12.58	12.40	12.78	390,500	4,915,430	12.588	11.60	11.53	11.62	11.45	11.80	422,759	11.627	0.16%
2022-08-31	12.54	12.50	12.54	12.12	12.74	293,000	3,663,500	12.503	11.58	11.55	11.58	11.20	11.77	317,205	11.549	2.79%
2022-08-30	12.20	12.20	12.22	12.02	12.38	336,500	4,079,680	12.124	11.27	11.27	11.29	11.10	11.44	364,298	11.199	1.50%
2022-08-29	12.02	12.02	12.10	12.02	12.66	266,500	3,229,695	12.119	11.10	11.10	11.18	11.10	11.69	288,515	11.194	-5.06%
2022-08-26	12.66	12.46	12.68	12.22	12.90	581,000	7,286,810	12.542	11.69	11.51	11.71	11.29	11.92	628,996	11.585	-1.56%
2022-08-25	12.86	12.80	12.86	12.42	12.96	255,000	3,235,280	12.687	11.88	11.82	11.88	11.47	11.97	276,065	11.719	3.54%
2022-08-24	12.42	12.30	12.42	11.96	12.80	487,000	5,945,680	12.209	11.47	11.36	11.47	11.05	11.82	527,231	11.277	-2.97%
2022-08-23	12.80	12.68	12.80	12.60	13.12	314,500	4,012,770	12.759	11.82	11.71	11.82	11.64	12.12	340,481	11.786	-0.16%
2022-08-22	12.82	12.80	12.82	12.50	13.16	427,500	5,497,980	12.861	11.84	11.82	11.84	11.55	12.16	462,816	11.879	0.47%
2022-08-19	12.76	12.76	12.82	11.58	13.10	1,704,000	21,439,780	12.582	11.79	11.79	11.84	10.70	12.10	1,844,767	11.622	10.38%
2022-08-18	11.56	11.54	11.56	11.50	11.80	123,000	1,428,600	11.615	10.68	10.66	10.68	10.62	10.90	133,161	10.728	-0.17%
2022-08-17	11.58	11.58	11.62	11.54	12.36	270,000	3,176,190	11.764	10.70	10.70	10.73	10.66	11.42	292,305	10.866	-0.86%
2022-08-16	11.68	11.56	11.68	11.42	11.86	314,500	3,653,620	11.617	10.79	10.68	10.79	10.55	10.96	340,481	10.731	-0.68%
2022-08-15	11.76	11.74	11.76	11.66	12.38	315,500	3,783,120	11.991	10.86	10.84	10.86	10.77	11.44	341,563	11.076	-3.92%
2022-08-12	12.24	12.24	12.26	11.44	12.50	818,000	9,951,010	12.165	11.31	11.31	11.32	10.57	11.55	885,575	11.237	5.34%
2022-08-11	11.62	11.56	11.62	11.62	12.20	362,000	4,296,840	11.870	10.73	10.68	10.73	10.73	11.27	391,905	10.964	-2.35%
2022-08-10	11.90	11.80	11.90	11.70	12.58	984,000	11,775,980	11.968	10.99	10.90	10.99	10.81	11.62	1,065,288	11.054	-1.82%
2022-08-09	12.12	12.10	12.12	10.64	12.74	1,393,000	16,548,451	11.880	11.20	11.18	11.20	9.828	11.77	1,508,075	10.973	13.91%
2022-08-08	10.64	10.66	10.88	10.58	10.88	149,000	1,592,930	10.691	9.828	9.847	10.05	9.773	10.05	161,309	9.8750	-0.93%
2022-08-05	10.74	10.72	10.74	10.14	10.78	467,500	4,972,140	10.636	9.920	9.902	9.920	9.366	9.957	506,120	9.8240	5.92%
2022-08-04	10.14	10.14	10.18	9.980	10.22	828,642	8,294,531	10.010	9.366	9.366	9.403	9.218	9.440	897,096	9.2460	4.75%
2022-08-03	9.680	9.680	9.700	9.380	9.850	349,000	3,380,000	9.6848	8.941	8.941	8.960	8.664	9.098	377,831	8.9458	3.20%
2022-08-02	9.380	9.310	9.380	9.160	9.680	526,015	4,896,503	9.3087	8.664	8.600	8.664	8.461	8.941	569,469	8.5984	-3.70%
2022-08-01	9.740	9.680	9.740	9.680	10.26	400,367	3,958,386	9.8869	8.997	8.941	8.997	8.941	9.477	433,441	9.1325	-2.40%
2022-07-29	9.980	9.980	10.14	9.820	10.22	1,064,000	10,639,161	9.9992	9.218	9.218	9.366	9.071	9.440	1,151,897	9.2362	-0.40%
2022-07-28	10.02	9.970	10.02	9.910	10.74	442,500	4,450,065	10.057	9.255	9.209	9.255	9.154	9.920	479,055	9.2893	-6.00%
2022-07-27	10.66	10.60	10.66	10.58	10.74	338,500	3,597,230	10.627	9.847	9.791	9.847	9.773	9.920	366,463	9.8161	-0.37%
2022-07-26	10.70	10.68	10.70	10.42	10.92	215,500	2,279,430	10.577	9.884	9.865	9.884	9.625	10.09	233,302	9.7703	2.88%
2022-07-25	10.40	10.38	10.44	10.32	10.60	313,500	3,257,630	10.391	9.606	9.588	9.643	9.533	9.791	339,398	9.5983	0.78%
2022-07-22	10.32	10.30	10.32	10.24	10.76	179,500	1,865,820	10.395	9.533	9.514	9.533	9.459	9.939	194,328	9.6014	-3.37%
2022-07-21	10.68	10.64	10.68	10.62	10.96	310,000	3,353,020	10.816	9.865	9.828	9.865	9.810	10.12	335,609	9.9909	0.56%
2022-07-20	10.62	10.58	10.62	10.38	10.88	575,500	6,126,620	10.646	9.810	9.773	9.810	9.588	10.05	623,042	9.8334	4.12%
2022-07-19	10.20	10.20	10.22	9.980	10.32	142,500	1,448,710	10.166	9.422	9.422	9.440	9.218	9.533	154,272	9.3906	-0.97%
2022-07-18	10.30	10.22	10.30	9.800	10.48	394,500	4,049,170	10.264	9.514	9.440	9.514	9.052	9.680	427,089	9.4808	1.78%
2022-07-15	10.12	9.960	10.12	9.750	11.16	1,273,000	13,354,625	10.491	9.348	9.200	9.348	9.006	10.31	1,378,162	9.6902	-8.66%
2022-07-14	11.08	11.06	11.08	11.00	11.22	448,500	4,962,250	11.064	10.23	10.22	10.23	10.16	10.36	485,550	10.220	0.73%
2022-07-13	11.00	10.96	11.00	10.84	11.22	388,000	4,254,830	10.966	10.16	10.12	10.16	10.01	10.36	420,052	10.129	1.66%
2022-07-12	10.82	10.80	10.82	10.80	11.32	461,250	5,137,460	11.138	9.994	9.976	9.994	9.976	10.46	499,354	10.288	-6.72%
2022-07-11	11.60	11.58	11.60	11.38	11.88	676,000	7,859,800	11.627	10.71	10.70	10.71	10.51	10.97	731,844	10.740	0.00%
2022-07-08	11.60	11.60	11.64	11.34	12.42	1,451,500	17,092,870	11.776	10.71	10.71	10.75	10.47	11.47	1,571,408	10.877	-6.15%
2022-07-07	12.36	12.32	12.36	12.24	12.80	689,000	8,510,097	12.351	11.42	11.38	11.42	11.31	11.82	745,918	11.409	-2.52%
2022-07-06	12.68	12.56	12.68	11.46	12.86	1,941,757	23,597,713	12.153	11.71	11.60	11.71	10.59	11.88	2,102,165	11.225	9.12%
2022-07-05	11.62	11.54	11.62	11.08	12.08	1,311,800	15,073,646	11.491	10.73	10.66	10.73	10.23	11.16	1,420,167	10.614	-0.68%
2022-07-04	11.70	11.70	11.78	11.44	12.00	659,500	7,687,583	11.657	10.81	10.81	10.88	10.57	11.08	713,981	10.767	1.39%
2022-06-30	11.54	11.54	11.60	11.50	12.28	1,354,000	15,861,930	11.715	10.66	10.66	10.71	10.62	11.34	1,465,853	10.821	-3.03%
2022-06-29	11.90	11.90	11.92	11.72	13.90	2,273,000	27,808,940	12.235	10.99	10.99	11.01	10.83	12.84	2,460,771	11.301	-8.74%
2022-06-28	13.04	13.00	13.04	11.32	14.38	4,464,500	57,127,264	12.796	12.04	12.01	12.04	10.46	13.28	4,833,310	11.819	12.22%
2022-06-27	11.62	11.62	11.64	10.60	11.64	1,668,000	18,611,541	11.158	10.73	10.73	10.75	9.791	10.75	1,805,793	10.307	11.30%
2022-06-24	10.44	10.42	10.44	9.550	10.68	2,608,000	26,438,695	10.138	9.643	9.625	9.643	8.821	9.865	2,823,446	9.3640	9.66%
2022-06-23	9.520	9.520	9.580	9.300	9.660	501,500	4,725,510	9.4228	8.794	8.794	8.849	8.590	8.923	542,929	8.7037	0.85%
2022-06-22	9.440	9.410	9.440	9.320	9.940	428,000	4,100,215	9.5799	8.720	8.692	8.720	8.609	9.182	463,357	8.8489	-4.07%
2022-06-21	9.840	9.830	9.840	9.590	9.980	2,124,452	20,932,503	9.8531	9.089	9.080	9.089	8.858	9.218	2,299,952	9.1013	0.92%
2022-06-20	9.750	9.750	9.760	9.380	9.980	1,534,500	14,662,842	9.5555	9.006	9.006	9.015	8.664	9.218	1,661,264	8.8263	1.56%
2022-06-17	9.600	9.600	9.620	9.350	10.06	860,000	8,278,375	9.6260	8.867	8.867	8.886	8.637	9.292	931,044	8.8915	-2.54%
2022-06-16	9.850	9.850	9.890	9.470	10.60	4,216,000	42,404,062	10.058	9.098	9.098	9.135	8.747	9.791	4,564,282	9.2904	2.60%
2022-06-15	9.600	9.530	9.600	9.200	9.750	1,236,000	11,720,741	9.4828	8.867	8.803	8.867	8.498	9.006	1,338,105	8.7592	4.23%
2022-06-14	9.210	9.180	9.210	8.890	9.300	871,500	7,977,685	9.1540	8.507	8.480	8.507	8.212	8.590	943,494	8.4555	-0.21%
2022-06-13	9.250	9.210	9.250	8.800	9.400	1,239,842	11,341,907	9.1479	8.525	8.488	8.525	8.110	8.663	1,345,304	8.4307	-2.73%
2022-06-10	9.510	9.510	9.520	8.840	9.690	1,305,500	12,109,101	9.2755	8.764	8.764	8.774	8.147	8.930	1,416,547	8.5483	4.85%
2022-06-09	9.070	9.070	9.100	9.000	9.400	738,500	6,778,821	9.1792	8.359	8.359	8.387	8.294	8.663	801,318	8.4596	-1.52%
2022-06-08	9.210	9.190	9.210	9.010	9.350	1,027,000	9,465,570	9.2167	8.488	8.470	8.488	8.304	8.617	1,114,358	8.4942	3.48%
2022-06-07	8.900	8.830	8.920	8.690	9.060	857,000	7,658,055	8.9359	8.202	8.138	8.221	8.009	8.350	929,897	8.2354	0.45%
2022-06-06	8.860	8.860	8.890	8.660	8.920	2,528,000	22,144,040	8.7595	8.165	8.165	8.193	7.981	8.221	2,743,035	8.0728	2.55%
2022-06-02	8.640	8.640	8.660	8.470	8.940	540,500	4,639,245	8.5832	7.963	7.963	7.981	7.806	8.239	586,476	7.9104	0.58%
2022-06-01	8.590	8.580	8.630	8.450	9.050	970,478	8,456,294	8.7135	7.917	7.907	7.953	7.788	8.341	1,053,028	8.0305	-3.91%
2022-05-31	8.940	8.930	8.940	8.500	9.120	6,930,978	61,704,050	8.9026	8.239	8.230	8.239	7.834	8.405	7,520,535	8.2047	4.32%
2022-05-30	8.570	8.500	8.570	8.360	8.780	820,500	6,999,392	8.5306	7.898	7.834	7.898	7.705	8.092	890,293	7.8619	2.76%
2022-05-27	8.340	8.340	8.350	8.300	8.640	966,000	8,072,462	8.3566	7.686	7.686	7.695	7.649	7.963	1,048,169	7.7015	2.21%
2022-05-26	8.160	8.160	8.240	8.050	8.340	1,010,500	8,302,700	8.2164	7.520	7.520	7.594	7.419	7.686	1,096,454	7.5723	-1.09%
2022-05-25	8.250	8.250	8.300	8.250	8.540	232,500	1,939,900	8.3437	7.603	7.603	7.649	7.603	7.871	252,277	7.6896	-0.96%
2022-05-24	8.330	8.310	8.350	8.040	9.030	2,087,000	17,825,758	8.5413	7.677	7.659	7.695	7.410	8.322	2,264,523	7.8718	-5.23%
2022-05-23	8.790	8.780	8.820	8.750	9.040	952,000	8,454,397	8.8807	8.101	8.092	8.129	8.064	8.331	1,032,978	8.1845	-1.79%
2022-05-20	8.950	8.950	8.990	8.800	9.300	817,000	7,336,187	8.9794	8.248	8.248	8.285	8.110	8.571	886,495	8.2755	1.94%
2022-05-19	8.780	8.760	8.780	8.610	9.060	1,006,500	8,943,819	8.8861	8.092	8.073	8.092	7.935	8.350	1,092,114	8.1895	-6.10%
2022-05-18	9.350	9.350	9.370	9.300	9.690	611,000	5,793,155	9.4814	8.617	8.617	8.635	8.571	8.930	662,972	8.7382	-1.79%
2022-05-17	9.520	9.520	9.550	9.200	9.600	669,500	6,371,300	9.5165	8.774	8.774	8.801	8.479	8.847	726,448	8.7705	3.48%
2022-05-16	9.200	9.170	9.200	9.110	9.500	557,000	5,181,200	9.3020	8.479	8.451	8.479	8.396	8.755	604,379	8.5728	0.88%
2022-05-13	9.120	9.060	9.140	8.510	9.160	914,000	8,138,017	8.9037	8.405	8.350	8.423	7.843	8.442	991,746	8.2057	10.28%
2022-05-12	8.270	8.270	8.300	8.240	9.150	2,313,561	20,242,469	8.7495	7.622	7.622	7.649	7.594	8.433	2,510,355	8.0636	-8.62%
2022-05-11	9.050	9.050	9.080	8.800	9.200	2,734,500	24,840,670	9.0842	8.341	8.341	8.368	8.110	8.479	2,967,100	8.3720	1.69%
2022-05-10	8.900	8.880	8.900	8.350	9.000	1,651,000	14,500,222	8.7827	8.202	8.184	8.202	7.695	8.294	1,791,436	8.0942	1.02%
2022-05-06	8.810	8.780	8.810	8.600	9.000	1,444,947	12,700,093	8.7893	8.119	8.092	8.119	7.926	8.294	1,567,856	8.1003	0.11%
2022-05-05	8.800	8.800	8.850	8.750	9.100	499,000	4,427,878	8.8735	8.110	8.110	8.156	8.064	8.387	541,446	8.1779	0.11%
2022-05-04	8.790	8.790	8.800	8.550	9.150	723,500	6,382,439	8.8216	8.101	8.101	8.110	7.880	8.433	785,042	8.1301	-6.89%
2022-05-03	9.440	9.440	9.490	9.010	9.780	1,371,724	12,976,378	9.4599	8.700	8.700	8.746	8.304	9.013	1,488,404	8.7183	1.51%
2022-04-29	9.300	9.300	9.330	8.520	9.340	873,500	7,893,670	9.0368	8.571	8.571	8.599	7.852	8.608	947,801	8.3284	7.76%
2022-04-28	8.630	8.600	8.630	8.350	8.710	448,000	3,838,621	8.5684	7.953	7.926	7.953	7.695	8.027	486,107	7.8967	3.35%
2022-04-27	8.350	8.350	8.460	8.040	8.550	779,500	6,505,564	8.3458	7.695	7.695	7.797	7.410	7.880	845,805	7.6916	0.12%
2022-04-26	8.340	8.340	8.490	8.000	8.600	994,500	8,284,690	8.3305	7.686	7.686	7.824	7.373	7.926	1,079,093	7.6775	5.84%
2022-04-25	7.880	7.860	7.880	7.810	8.450	1,406,000	11,306,520	8.0416	7.262	7.244	7.262	7.198	7.788	1,525,596	7.4112	-6.75%
2022-04-22	8.450	8.420	8.480	8.000	8.480	1,127,000	9,274,122	8.2290	7.788	7.760	7.815	7.373	7.815	1,222,864	7.5839	3.55%
2022-04-21	8.160	8.150	8.190	8.000	8.410	1,287,700	10,481,790	8.1399	7.520	7.511	7.548	7.373	7.751	1,397,233	7.5018	-3.89%
2022-04-20	8.490	8.450	8.490	8.290	8.650	727,500	6,185,665	8.5026	7.824	7.788	7.824	7.640	7.972	789,382	7.8361	2.41%
2022-04-19	8.290	8.280	8.290	8.250	8.690	969,000	8,143,825	8.4044	7.640	7.631	7.640	7.603	8.009	1,051,424	7.7455	-4.60%
2022-04-14	8.690	8.650	8.690	8.300	8.800	1,561,000	13,422,732	8.5988	8.009	7.972	8.009	7.649	8.110	1,693,780	7.9247	4.95%
2022-04-13	8.280	8.280	8.350	8.250	8.550	1,284,000	10,699,560	8.3330	7.631	7.631	7.695	7.603	7.880	1,393,219	7.6797	-0.72%
2022-04-12	8.340	8.340	8.400	8.130	8.630	1,591,000	13,349,680	8.3907	7.686	7.686	7.741	7.493	7.953	1,726,332	7.7330	1.09%
2022-04-11	8.250	8.250	8.280	8.000	8.500	1,620,000	13,315,972	8.2197	7.603	7.603	7.631	7.373	7.834	1,757,799	7.5754	-1.20%
2022-04-08	8.350	8.350	8.380	8.000	8.890	5,421,395	45,949,118	8.4755	7.695	7.695	7.723	7.373	8.193	5,882,545	7.8111	4.77%
2022-04-07	7.970	7.960	7.990	7.810	8.420	2,387,500	19,132,660	8.0137	7.345	7.336	7.364	7.198	7.760	2,590,584	7.3855	-5.12%
2022-04-06	8.400	8.360	8.400	7.800	8.680	3,443,139	28,715,955	8.3401	7.741	7.705	7.741	7.189	8.000	3,736,016	7.6862	3.07%
2022-04-04	8.150	8.150	8.160	7.790	8.410	1,538,000	12,566,105	8.1704	7.511	7.511	7.520	7.179	7.751	1,668,824	7.5299	3.82%
2022-04-01	7.850	7.830	7.850	7.500	8.220	1,008,500	7,815,305	7.7494	7.235	7.216	7.235	6.912	7.576	1,094,284	7.1419	-0.63%
2022-03-31	7.900	7.810	7.900	7.630	8.140	1,294,185	10,122,904	7.8218	7.281	7.198	7.281	7.032	7.502	1,404,270	7.2087	-2.83%
2022-03-30	8.130	8.120	8.130	7.000	8.350	10,682,500	85,674,500	8.0201	7.493	7.483	7.493	6.451	7.695	11,591,166	7.3914	16.48%
2022-03-29	6.980	6.980	7.020	6.870	7.420	6,671,000	46,900,020	7.0304	6.433	6.433	6.470	6.331	6.838	7,238,443	6.4793	-4.64%
2022-03-28	7.320	7.320	7.330	7.220	8.240	6,519,500	48,690,425	7.4684	6.746	6.746	6.755	6.654	7.594	7,074,056	6.8830	-11.06%
2022-03-25	8.230	8.230	8.250	8.230	10.76	3,731,000	33,075,757	8.8651	7.585	7.585	7.603	7.585	9.916	4,048,363	8.1702	-24.08%
2022-03-24	10.84	10.74	10.84	10.34	11.00	756,500	8,168,060	10.797	9.990	9.898	9.990	9.529	10.14	820,849	9.9507	3.63%
2022-03-23	10.46	10.44	10.46	10.34	10.88	520,000	5,498,990	10.575	9.640	9.622	9.640	9.529	10.03	564,232	9.7460	-1.51%
2022-03-22	10.62	10.36	10.62	9.990	10.90	1,098,000	11,165,732	10.169	9.787	9.548	9.787	9.207	10.05	1,191,397	9.3720	-0.93%
2022-03-21	10.72	10.64	10.72	9.910	10.84	793,862	8,352,300	10.521	9.880	9.806	9.880	9.133	9.990	861,389	9.6963	8.17%
2022-03-18	9.910	9.910	9.920	9.370	10.30	3,613,000	35,552,501	9.8402	9.133	9.133	9.142	8.635	9.493	3,920,326	9.0688	2.06%
2022-03-17	9.710	9.620	9.710	8.940	9.750	1,213,500	11,510,195	9.4851	8.949	8.866	8.949	8.239	8.986	1,316,722	8.7416	13.43%
2022-03-16	8.560	8.560	8.590	7.920	8.660	1,184,000	9,880,372	8.3449	7.889	7.889	7.917	7.299	7.981	1,284,712	7.6907	10.59%
2022-03-15	7.740	7.610	7.780	7.420	8.410	1,465,500	11,716,545	7.9949	7.133	7.013	7.170	6.838	7.751	1,590,157	7.3682	-1.02%
2022-03-14	7.820	7.790	7.840	7.790	8.750	1,517,672	12,351,847	8.1387	7.207	7.179	7.225	7.179	8.064	1,646,767	7.5007	-12.13%
2022-03-11	8.900	8.860	8.900	8.120	8.960	2,744,500	23,223,587	8.4619	8.202	8.165	8.202	7.483	8.258	2,977,950	7.7985	-1.87%
2022-03-10	9.070	9.040	9.070	8.890	9.500	825,000	7,487,810	9.0761	8.359	8.331	8.359	8.193	8.755	895,175	8.3646	-0.22%
2022-03-09	9.090	9.010	9.160	8.680	9.350	723,130	6,469,296	8.9462	8.377	8.304	8.442	8.000	8.617	784,640	8.2449	1.22%
2022-03-08	8.980	8.980	9.000	8.900	9.420	963,000	8,767,381	9.1042	8.276	8.276	8.294	8.202	8.682	1,044,914	8.3905	-1.32%
2022-03-07	9.100	9.100	9.130	8.720	9.500	2,125,000	19,632,807	9.2390	8.387	8.387	8.414	8.036	8.755	2,305,755	8.5147	-4.21%
2022-03-04	9.500	9.490	9.500	9.000	10.26	4,329,000	41,010,971	9.4735	8.755	8.746	8.755	8.294	9.456	4,697,230	8.7309	-7.41%
2022-03-03	10.26	10.22	10.26	9.990	12.80	3,360,000	37,130,359	11.051	9.456	9.419	9.456	9.207	11.80	3,645,806	10.184	-19.34%
2022-03-02	12.72	12.68	12.72	12.08	12.88	3,790,057	47,545,251	12.545	11.72	11.69	11.72	11.13	11.87	4,112,444	11.561	3.08%
2022-03-01	12.34	12.26	12.34	11.18	12.92	1,904,500	23,266,405	12.217	11.37	11.30	11.37	10.30	11.91	2,066,499	11.259	6.93%
2022-02-28	11.54	11.50	11.54	10.18	11.68	1,398,803	15,551,783	11.118	10.64	10.60	10.64	9.382	10.76	1,517,787	10.246	7.85%
2022-02-25	10.70	10.70	10.72	10.22	10.80	679,500	7,211,180	10.613	9.861	9.861	9.880	9.419	9.953	737,299	9.7805	4.90%
2022-02-24	10.20	10.16	10.20	9.880	11.38	2,275,500	24,067,455	10.577	9.400	9.364	9.400	9.105	10.49	2,469,057	9.7476	0.59%
2022-02-23	10.14	10.14	10.18	9.530	10.42	1,389,000	13,931,742	10.030	9.345	9.345	9.382	8.783	9.603	1,507,150	9.2438	6.51%
2022-02-22	9.520	9.520	9.530	9.410	10.20	1,489,000	14,549,695	9.7715	8.774	8.774	8.783	8.672	9.400	1,615,656	9.0054	-6.48%
2022-02-21	10.18	10.18	10.20	10.10	10.54	558,000	5,737,080	10.282	9.382	9.382	9.400	9.308	9.714	605,464	9.4755	-3.96%
2022-02-18	10.60	10.60	10.62	10.36	10.80	1,167,200	12,413,870	10.636	9.769	9.769	9.787	9.548	9.953	1,266,483	9.8018	1.53%
2022-02-17	10.44	10.44	10.46	10.36	11.00	1,596,500	16,873,090	10.569	9.622	9.622	9.640	9.548	10.14	1,732,300	9.7403	-5.26%
2022-02-16	11.02	10.90	11.02	10.88	11.10	1,542,500	16,853,115	10.926	10.16	10.05	10.16	10.03	10.23	1,673,707	10.069	1.47%
2022-02-15	10.86	10.82	10.86	10.78	11.42	877,500	9,700,240	11.054	10.01	9.972	10.01	9.935	10.52	952,141	10.188	-2.51%
2022-02-14	11.14	11.06	11.14	11.02	11.56	2,739,500	30,493,435	11.131	10.27	10.19	10.27	10.16	10.65	2,972,525	10.258	-2.62%
2022-02-11	11.44	11.36	11.46	11.36	12.96	2,111,500	25,072,614	11.874	10.54	10.47	10.56	10.47	11.94	2,291,107	10.943	-12.14%
2022-02-10	13.02	13.02	13.14	12.68	13.82	1,567,500	20,926,328	13.350	12.00	12.00	12.11	11.69	12.74	1,700,833	12.304	-3.98%
2022-02-09	13.56	13.38	13.58	13.34	14.66	2,990,500	41,205,425	13.779	12.50	12.33	12.52	12.29	13.51	3,244,875	12.699	-5.44%
2022-02-08	14.34	14.34	14.44	13.10	14.62	1,244,634	17,646,098	14.178	13.22	13.22	13.31	12.07	13.47	1,350,504	13.066	10.82%
2022-02-07	12.94	12.88	12.94	12.26	13.10	1,167,000	14,749,493	12.639	11.93	11.87	11.93	11.30	12.07	1,266,266	11.648	5.37%
2022-02-04	12.28	12.28	12.40	11.80	13.24	1,790,000	22,165,900	12.383	11.32	11.32	11.43	10.87	12.20	1,942,259	11.412	-2.69%
2022-01-31	12.62	12.42	12.96	11.80	13.06	478,000	5,945,615	12.439	11.63	11.45	11.94	10.87	12.04	518,659	11.463	-2.77%
2022-01-28	12.98	12.98	13.14	12.60	13.94	2,280,000	29,565,220	12.967	11.96	11.96	12.11	11.61	12.85	2,473,939	11.951	-7.15%
2022-01-27	13.98	13.98	14.00	13.90	15.64	435,000	6,197,155	14.246	12.88	12.88	12.90	12.81	14.41	472,002	13.130	-10.61%
2022-01-26	15.64	15.60	15.64	15.40	16.90	996,000	15,977,900	16.042	14.41	14.38	14.41	14.19	15.58	1,080,721	14.784	-2.25%
2022-01-25	16.00	16.00	16.10	15.94	17.52	496,500	8,171,780	16.459	14.75	14.75	14.84	14.69	16.15	538,733	15.169	-10.01%
2022-01-24	17.78	17.78	18.00	17.70	20.00	1,055,500	19,991,350	18.940	16.39	16.39	16.59	16.31	18.43	1,145,282	17.455	-11.32%
2022-01-21	20.05	19.48	20.20	19.26	20.80	737,000	14,667,530	19.902	18.48	17.95	18.62	17.75	19.17	799,690	18.342	0.00%
2022-01-20	20.05	20.05	20.20	20.00	20.75	367,500	7,480,000	20.354	18.48	18.48	18.62	18.43	19.12	398,760	18.758	0.00%
2022-01-19	20.05	19.92	20.15	19.70	21.05	217,000	4,413,915	20.341	18.48	18.36	18.57	18.16	19.40	235,458	18.746	-6.74%
2022-01-18	21.50	21.50	21.55	20.20	22.50	1,700,500	37,099,660	21.817	19.81	19.81	19.86	18.62	20.74	1,845,147	20.107	5.39%
2022-01-17	20.40	20.25	20.40	20.05	22.65	1,956,000	42,065,225	21.506	18.80	18.66	18.80	18.48	20.87	2,122,380	19.820	-6.85%
2022-01-14	21.90	21.90	22.90	21.50	22.50	838,000	18,409,802	21.969	20.18	20.18	21.10	19.81	20.74	909,281	20.247	-3.74%
2022-01-13	22.75	22.55	22.75	21.85	23.45	646,000	14,554,175	22.530	20.97	20.78	20.97	20.14	21.61	700,950	20.764	5.08%
2022-01-12	21.65	21.65	21.70	19.92	22.75	1,458,500	31,199,950	21.392	19.95	19.95	20.00	18.36	20.97	1,582,562	19.715	9.23%
2022-01-11	19.82	19.82	19.90	19.36	21.00	1,179,500	23,658,655	20.058	18.27	18.27	18.34	17.84	19.35	1,279,830	18.486	-4.25%
2022-01-10	20.70	20.55	20.70	20.45	22.40	454,500	9,516,700	20.939	19.08	18.94	19.08	18.85	20.64	493,160	19.297	-0.48%
2022-01-07	20.80	20.50	21.00	19.92	21.00	219,500	4,475,320	20.389	19.17	18.89	19.35	18.36	19.35	238,171	18.790	0.00%
2022-01-06	20.80	20.70	21.65	19.98	23.85	696,000	14,425,140	20.726	19.17	19.08	19.95	18.41	21.98	755,203	19.101	-8.37%
2022-01-05	22.70	22.70	22.80	22.60	27.00	1,988,000	48,358,625	24.325	20.92	20.92	21.01	20.83	24.88	2,157,102	22.418	-14.98%
2022-01-04	26.70	26.60	26.80	26.70	27.70	563,532	15,253,506	27.068	24.61	24.51	24.70	24.61	25.53	611,467	24.946	-1.48%
2022-01-03	27.10	27.00	27.15	26.25	28.10	237,000	6,433,075	27.144	24.98	24.88	25.02	24.19	25.90	257,159	25.016	-0.37%
2021-12-31	27.20	27.20	27.35	26.70	27.95	268,672	7,329,288	27.280	25.07	25.07	25.21	24.61	25.76	291,526	25.141	0.00%
2021-12-30	27.20	27.20	27.30	26.80	27.35	120,500	3,271,650	27.151	25.07	25.07	25.16	24.70	25.21	130,750	25.022	0.00%
2021-12-29	27.20	27.20	27.30	26.70	28.35	448,000	12,205,000	27.243	25.07	25.07	25.16	24.61	26.13	486,107	25.108	-4.06%
2021-12-28	28.35	28.20	28.35	27.85	28.95	155,500	4,388,100	28.219	26.13	25.99	26.13	25.67	26.68	168,727	26.007	0.18%
2021-12-24	28.30	28.35	28.85	27.75	28.85	255,000	7,258,075	28.463	26.08	26.13	26.59	25.57	26.59	276,691	26.232	-0.70%
2021-12-23	28.50	28.25	28.50	28.25	29.40	239,500	6,908,375	28.845	26.27	26.04	26.27	26.04	27.10	259,872	26.584	0.88%
2021-12-22	28.25	28.25	28.30	27.55	29.00	426,500	11,975,800	28.079	26.04	26.04	26.08	25.39	26.73	462,779	25.878	0.00%
2021-12-21	28.25	28.15	28.25	27.30	29.35	275,665	7,837,527	28.431	26.04	25.94	26.04	25.16	27.05	299,113	26.203	-0.18%
2021-12-20	28.30	28.00	28.30	27.15	30.55	861,000	25,169,670	29.233	26.08	25.80	26.08	25.02	28.16	934,238	26.941	-4.87%
2021-12-17	29.75	29.75	29.80	29.45	32.90	3,977,165	119,184,818	29.967	27.42	27.42	27.46	27.14	30.32	4,315,467	27.618	-7.47%
2021-12-16	32.15	32.15	32.50	31.20	32.95	1,302,500	41,520,705	31.878	29.63	29.63	29.95	28.75	30.37	1,413,292	29.379	-3.16%
2021-12-15	33.20	33.05	33.25	32.30	35.25	568,931	18,944,229	33.298	30.60	30.46	30.64	29.77	32.49	617,325	30.688	-4.87%
2021-12-14	34.90	34.50	35.00	34.50	38.60	374,000	13,286,987	35.527	32.16	31.80	32.26	31.80	35.57	405,813	32.742	-6.31%
2021-12-13	37.25	37.20	37.40	35.80	39.45	421,000	16,015,350	38.041	34.33	34.28	34.47	32.99	36.36	456,811	35.059	1.22%
2021-12-10	36.80	36.60	36.90	36.60	38.00	382,783	14,219,604	37.148	33.92	33.73	34.01	33.73	35.02	415,343	34.236	-3.79%
2021-12-09	38.25	38.25	38.30	37.05	38.60	733,000	27,982,787	38.176	35.25	35.25	35.30	34.15	35.57	795,350	35.183	3.24%
2021-12-08	37.05	37.00	37.05	35.25	37.15	495,500	18,108,265	36.545	34.15	34.10	34.15	32.49	34.24	537,648	33.681	3.20%
2021-12-07	35.90	35.75	35.90	33.70	36.40	466,000	16,612,137	35.648	33.09	32.95	33.09	31.06	33.55	505,639	32.854	3.16%
2021-12-06	34.80	34.70	35.00	34.80	37.50	592,000	21,274,499	35.937	32.07	31.98	32.26	32.07	34.56	642,356	33.119	-10.77%
2021-12-03	39.00	38.75	39.00	37.95	40.10	613,500	24,086,667	39.261	35.94	35.71	35.94	34.97	36.96	665,685	36.183	-2.01%
2021-12-02	39.80	39.80	40.00	38.45	40.80	712,000	28,372,912	39.850	36.68	36.68	36.86	35.44	37.60	772,564	36.726	-1.24%
2021-12-01	40.30	40.25	40.45	38.15	41.55	1,054,600	42,469,817	40.271	37.14	37.09	37.28	35.16	38.29	1,144,306	37.114	1.51%
2021-11-30	39.70	39.70	40.00	39.20	44.75	1,272,378	53,869,079	42.337	36.59	36.59	36.86	36.13	41.24	1,380,608	39.018	-10.18%
2021-11-29	44.20	44.15	44.20	44.20	46.15	244,000	11,038,800	45.241	40.74	40.69	40.74	40.74	42.53	264,755	41.694	-1.67%
2021-11-26	44.95	44.95	45.00	44.15	47.00	984,018	44,585,983	45.310	41.43	41.43	41.47	40.69	43.32	1,067,720	41.758	1.01%
2021-11-25	44.50	44.40	44.90	43.70	45.50	294,000	13,150,045	44.728	41.01	40.92	41.38	40.27	41.93	319,008	41.222	0.79%
2021-11-24	44.15	44.05	44.35	43.05	45.45	414,000	18,494,400	44.673	40.69	40.60	40.87	39.68	41.89	449,215	41.170	1.96%
2021-11-23	43.30	43.30	43.65	42.45	43.85	489,500	21,137,686	43.182	39.91	39.91	40.23	39.12	40.41	531,137	39.797	-0.69%
2021-11-22	43.60	43.60	43.80	42.75	44.50	1,021,200	44,366,802	43.446	40.18	40.18	40.37	39.40	41.01	1,108,064	40.040	1.04%
2021-11-19	43.15	42.85	43.15	42.20	43.15	282,500	12,048,775	42.651	39.77	39.49	39.77	38.89	39.77	306,530	39.307	-0.12%
2021-11-18	43.20	42.95	43.20	42.50	43.95	201,000	8,701,953	43.293	39.81	39.58	39.81	39.17	40.50	218,097	39.899	-1.82%
2021-11-17	44.00	43.80	44.05	43.50	44.65	341,500	15,049,379	44.069	40.55	40.37	40.60	40.09	41.15	370,548	40.614	-1.68%
2021-11-16	44.75	44.75	44.80	42.00	45.40	345,000	15,287,594	44.312	41.24	41.24	41.29	38.71	41.84	374,346	40.838	6.67%
2021-11-15	41.95	41.95	42.05	41.15	44.40	293,000	12,436,212	42.444	38.66	38.66	38.75	37.92	40.92	317,923	39.117	-5.20%
2021-11-12	44.25	44.25	44.30	43.10	45.35	341,500	15,109,050	44.243	40.78	40.78	40.83	39.72	41.79	370,548	40.775	-2.85%
2021-11-11	45.55	45.45	45.55	42.40	46.40	606,200	27,236,270	44.930	41.98	41.89	41.98	39.08	42.76	657,764	41.407	7.05%
2021-11-10	42.55	42.55	42.90	41.15	44.60	1,402,463	59,299,806	42.283	39.21	39.21	39.54	37.92	41.10	1,521,758	38.968	2.53%
2021-11-09	41.50	41.50	41.60	40.25	41.55	194,000	7,942,714	40.942	38.25	38.25	38.34	37.09	38.29	210,502	37.732	2.47%
2021-11-08	40.50	40.50	40.60	39.80	41.00	212,000	8,566,712	40.409	37.33	37.33	37.42	36.68	37.79	230,033	37.241	-1.46%
2021-11-05	41.10	41.05	41.10	39.40	41.30	453,500	18,522,129	40.843	37.88	37.83	37.88	36.31	38.06	492,075	37.641	0.61%
2021-11-04	40.85	40.85	41.05	40.20	41.40	111,500	4,555,273	40.855	37.65	37.65	37.83	37.05	38.15	120,984	37.652	0.25%
2021-11-03	40.75	40.70	40.90	40.05	42.70	190,500	7,775,850	40.818	37.56	37.51	37.69	36.91	39.35	206,704	37.618	-2.98%
2021-11-02	42.00	41.80	42.10	41.15	42.80	334,500	13,939,467	41.673	38.71	38.52	38.80	37.92	39.44	362,953	38.406	2.07%
2021-11-01	41.15	41.15	41.30	39.95	41.50	421,400	17,220,875	40.866	37.92	37.92	38.06	36.82	38.25	457,245	37.662	1.73%
2021-10-29	40.45	40.45	40.90	40.15	41.95	235,872	9,610,116	40.743	37.28	37.28	37.69	37.00	38.66	255,936	37.549	-3.69%
2021-10-28	42.00	41.90	42.00	39.30	42.85	423,000	17,435,737	41.219	38.71	38.62	38.71	36.22	39.49	458,981	37.988	2.56%
2021-10-27	40.95	40.85	40.95	37.80	41.40	591,000	23,475,677	39.722	37.74	37.65	37.74	34.84	38.15	641,271	36.608	7.34%
2021-10-26	38.15	38.00	38.15	37.90	38.30	188,000	7,150,200	38.033	35.16	35.02	35.16	34.93	35.30	203,991	35.051	0.53%
2021-10-25	37.95	37.90	37.95	37.60	38.60	134,665	5,127,921	38.079	34.97	34.93	34.97	34.65	35.57	146,120	35.094	-0.13%
2021-10-22	38.00	38.00	38.35	37.80	38.60	233,000	8,891,024	38.159	35.02	35.02	35.34	34.84	35.57	252,819	35.168	-0.65%
2021-10-21	38.25	38.25	38.30	37.30	39.00	192,500	7,350,850	38.186	35.25	35.25	35.30	34.38	35.94	208,874	35.193	0.26%
2021-10-20	38.15	38.10	38.30	37.85	39.30	149,500	5,707,575	38.178	35.16	35.11	35.30	34.88	36.22	162,217	35.185	-1.93%
2021-10-19	38.90	38.90	39.00	38.65	39.60	172,500	6,736,650	39.053	35.85	35.85	35.94	35.62	36.50	187,173	35.992	0.52%
2021-10-18	38.70	38.70	39.00	38.05	40.75	213,029	8,338,783	39.144	35.67	35.67	35.94	35.07	37.56	231,149	36.075	-3.85%
2021-10-15	40.25	40.25	40.35	39.30	41.70	503,000	20,301,600	40.361	37.09	37.09	37.19	36.22	38.43	545,786	37.197	0.88%
2021-10-12	39.90	39.85	39.90	37.80	40.80	1,755,791	69,543,536	39.608	36.77	36.73	36.77	34.84	37.60	1,905,141	36.503	6.97%
2021-10-11	37.30	37.15	37.30	36.85	38.30	144,500	5,389,675	37.299	34.38	34.24	34.38	33.96	35.30	156,791	34.375	0.81%
2021-10-08	37.00	36.90	37.00	36.80	37.70	460,500	17,023,314	36.967	34.10	34.01	34.10	33.92	34.74	499,671	34.069	-0.13%
2021-10-07	37.05	36.65	37.10	36.05	37.50	458,189	16,857,224	36.791	34.15	33.78	34.19	33.22	34.56	497,163	33.907	0.68%
2021-10-06	36.80	36.60	36.80	36.40	37.80	214,500	7,945,379	37.041	33.92	33.73	33.92	33.55	34.84	232,746	34.138	-2.52%
2021-10-05	37.75	37.70	37.90	37.60	39.00	344,550	13,111,610	38.054	34.79	34.74	34.93	34.65	35.94	373,858	35.071	-3.08%
2021-10-04	38.95	38.90	39.00	37.75	39.35	337,050	13,058,330	38.743	35.90	35.85	35.94	34.79	36.27	365,720	35.706	3.45%
2021-09-30	37.65	37.50	37.65	36.30	37.85	233,000	8,634,775	37.059	34.70	34.56	34.70	33.45	34.88	252,819	34.154	3.72%
2021-09-29	36.30	36.30	36.35	36.00	37.30	238,248	8,670,535	36.393	33.45	33.45	33.50	33.18	34.38	258,514	33.540	-2.29%
2021-09-28	37.15	37.15	37.25	36.30	38.00	338,050	12,554,527	37.138	34.24	34.24	34.33	33.45	35.02	366,805	34.227	-0.27%
2021-09-27	37.25	37.15	37.35	36.70	38.95	486,400	18,350,935	37.728	34.33	34.24	34.42	33.82	35.90	527,774	34.770	0.95%
2021-09-24	36.90	36.90	37.00	36.20	38.30	623,200	23,014,813	36.930	34.01	34.01	34.10	33.36	35.30	676,210	34.035	1.93%
2021-09-23	36.20	36.05	36.20	35.50	36.50	505,000	18,193,600	36.027	33.36	33.22	33.36	32.72	33.64	547,956	33.203	1.69%
2021-09-21	35.60	35.60	35.70	33.20	36.50	417,000	14,796,650	35.484	32.81	32.81	32.90	30.60	33.64	452,471	32.702	6.43%
2021-09-20	33.45	33.40	33.95	33.10	34.30	389,000	13,054,800	33.560	30.83	30.78	31.29	30.51	31.61	422,089	30.929	-2.48%
2021-09-17	34.30	34.10	34.30	31.30	34.30	638,000	21,413,912	33.564	31.61	31.43	31.61	28.85	31.61	692,269	30.933	8.72%
2021-09-16	31.55	31.35	31.55	31.10	32.20	212,000	6,679,150	31.505	29.08	28.89	29.08	28.66	29.68	230,033	29.036	-2.02%
2021-09-15	32.20	32.10	32.20	32.10	32.85	93,530	3,033,418	32.433	29.68	29.58	29.68	29.58	30.27	101,486	29.890	-2.57%
2021-09-14	33.05	32.75	33.05	31.95	33.50	973,700	32,303,865	33.176	30.46	30.18	30.46	29.45	30.87	1,056,524	30.576	3.28%
2021-09-13	32.00	32.00	32.20	31.75	32.70	204,767	6,617,515	32.317	29.49	29.49	29.68	29.26	30.14	222,185	29.784	-0.93%
2021-09-10	32.30	32.15	32.30	31.95	32.80	219,000	7,063,350	32.253	29.77	29.63	29.77	29.45	30.23	237,628	29.724	0.62%
2021-09-09	32.10	32.10	32.30	31.55	33.00	82,500	2,664,200	32.293	29.58	29.58	29.77	29.08	30.41	89,518	29.762	-2.73%
2021-09-08	33.00	32.65	33.00	32.20	33.10	116,500	3,817,450	32.768	30.41	30.09	30.41	29.68	30.51	126,410	30.199	-0.30%
2021-09-07	33.10	33.10	33.20	32.90	33.70	291,000	9,699,437	33.331	30.51	30.51	30.60	30.32	31.06	315,753	30.718	-0.15%
2021-09-06	33.15	33.10	33.20	32.95	35.25	384,500	12,860,375	33.447	30.55	30.51	30.60	30.37	32.49	417,206	30.825	-5.29%
2021-09-03	35.00	34.80	35.00	34.00	35.25	258,040	8,917,296	34.558	32.26	32.07	32.26	31.33	32.49	279,989	31.849	2.49%
2021-09-02	34.15	34.15	34.30	33.80	36.50	401,000	13,949,262	34.786	31.47	31.47	31.61	31.15	33.64	435,110	32.059	-4.61%
2021-09-01	35.80	35.55	35.85	32.85	36.50	1,712,000	59,875,850	34.974	32.99	32.76	33.04	30.27	33.64	1,857,625	32.232	8.81%
2021-08-31	32.90	32.90	33.00	31.00	33.25	322,001	10,468,932	32.512	30.32	30.32	30.41	28.57	30.64	349,391	29.963	4.94%
2021-08-30	31.35	31.00	31.35	30.85	31.85	306,136	9,588,322	31.321	28.89	28.57	28.89	28.43	29.35	332,176	28.865	0.48%
2021-08-27	31.20	31.20	31.40	30.50	32.25	1,464,500	45,892,025	31.336	28.75	28.75	28.94	28.11	29.72	1,589,072	28.880	-5.17%
2021-08-26	32.90	32.65	32.95	32.65	33.50	830,000	27,376,112	32.983	30.32	30.09	30.37	30.09	30.87	900,601	30.398	-0.60%
2021-08-25	33.10	33.00	33.25	32.80	34.40	2,225,000	73,312,337	32.949	30.51	30.41	30.64	30.23	31.70	2,414,261	30.366	-0.60%
2021-08-24	33.30	33.30	33.35	32.50	34.00	867,500	28,727,512	33.115	30.69	30.69	30.74	29.95	31.33	941,291	30.519	0.30%
2021-08-23	33.20	33.20	33.35	31.30	33.95	2,934,760	97,053,835	33.071	30.60	30.60	30.74	28.85	31.29	3,184,394	30.478	0.30%
2021-08-20	33.10	33.10	33.35	32.50	35.85	2,984,662	101,025,821	33.848	30.51	30.51	30.74	29.95	33.04	3,238,541	31.195	-7.41%
2021-08-19	35.75	35.65	35.80	34.60	36.90	1,626,000	58,257,160	35.829	32.95	32.86	32.99	31.89	34.01	1,764,309	33.020	2.14%
2021-08-18	35.00	35.00	35.15	34.60	36.00	874,500	30,713,575	35.121	32.26	32.26	32.39	31.89	33.18	948,886	32.368	-2.23%
2021-08-17	35.80	35.80	35.90	34.70	36.85	2,095,420	75,509,707	36.036	32.99	32.99	33.09	31.98	33.96	2,273,659	33.211	-0.42%
2021-08-16	35.95	35.75	36.00	34.90	37.40	1,107,500	40,080,125	36.190	33.13	32.95	33.18	32.16	34.47	1,201,705	33.353	2.28%
2021-08-13	35.15	35.15	35.30	33.60	36.55	2,267,300	79,965,555	35.269	32.39	32.39	32.53	30.97	33.68	2,460,159	32.504	-3.96%
2021-08-12	36.60	36.60	36.75	34.90	39.45	6,737,500	249,017,280	36.960	33.73	33.73	33.87	32.16	36.36	7,310,600	34.062	3.10%
2021-08-11	35.50	35.45	35.50	33.00	35.55	2,539,500	88,410,225	34.814	32.72	32.67	32.72	30.41	32.76	2,755,513	32.085	5.34%
2021-08-10	33.70	33.65	33.70	29.70	34.45	4,776,400	157,798,065	33.037	31.06	31.01	31.06	27.37	31.75	5,182,686	30.447	13.47%
2021-08-09	29.70	29.50	29.75	29.10	30.00	264,500	7,821,722	29.572	27.37	27.19	27.42	26.82	27.65	286,999	27.254	-0.34%
2021-08-06	29.80	29.80	29.90	29.70	30.50	708,500	21,314,112	30.083	27.46	27.46	27.56	27.37	28.11	768,766	27.725	-1.81%
2021-08-05	30.35	30.20	30.30	30.10	30.80	306,000	9,298,400	30.387	27.97	27.83	27.92	27.74	28.39	332,029	28.005	-0.65%
2021-08-04	30.55	30.55	30.60	30.05	31.25	369,000	11,319,275	30.676	28.16	28.16	28.20	27.69	28.80	400,388	28.271	-0.49%
2021-08-03	30.70	30.60	30.70	29.70	30.80	247,000	7,486,000	30.308	28.29	28.20	28.29	27.37	28.39	268,010	27.932	0.16%
2021-08-02	30.65	30.50	30.65	30.10	30.95	742,100	22,762,230	30.673	28.25	28.11	28.25	27.74	28.52	805,224	28.268	0.00%
2021-07-30	30.65	30.65	30.70	28.55	30.80	796,000	23,924,004	30.055	28.25	28.25	28.29	26.31	28.39	863,709	27.699	2.51%
2021-07-29	29.90	29.70	29.90	27.90	29.90	2,744,500	78,398,491	28.566	27.56	27.37	27.56	25.71	27.56	2,977,950	26.326	10.13%
2021-07-28	27.15	27.15	27.20	26.55	27.90	1,954,000	52,977,150	27.112	25.02	25.02	25.07	24.47	25.71	2,120,210	24.987	-0.55%
2021-07-27	27.30	27.30	27.50	26.85	30.85	5,341,500	149,033,578	27.901	25.16	25.16	25.34	24.75	28.43	5,795,854	25.714	-9.90%
2021-07-26	30.30	30.20	30.35	29.35	31.35	4,945,000	150,543,050	30.444	27.92	27.83	27.97	27.05	28.89	5,365,627	28.057	2.54%
2021-07-23	29.55	29.55	29.70	29.35	31.25	1,676,500	50,656,725	30.216	27.23	27.23	27.37	27.05	28.80	1,819,105	27.847	-2.31%
2021-07-22	30.25	30.20	30.25	28.85	30.50	2,982,000	88,185,232	29.573	27.88	27.83	27.88	26.59	28.11	3,235,652	27.254	3.07%
2021-07-21	29.35	29.35	29.40	29.20	30.45	1,524,000	45,001,050	29.528	27.05	27.05	27.10	26.91	28.06	1,653,633	27.213	-2.00%
2021-07-20	29.95	29.90	29.95	29.50	31.25	4,190,001	125,795,592	30.023	27.60	27.56	27.60	27.19	28.80	4,546,407	27.669	-2.12%
2021-07-19	30.60	30.60	30.65	29.00	31.45	5,805,200	175,792,631	30.282	28.20	28.20	28.25	26.73	28.98	6,298,997	27.908	1.83%
2021-07-16	30.05	30.05	30.10	30.00	32.80	11,135,700	348,335,570	31.281	27.69	27.69	27.74	27.65	30.23	12,082,916	28.829	-3.06%
2021-07-15	31.00	31.00	31.05	28.30	32.50	115,437,252	3,544,610,071	30.706	28.57	28.57	28.62	26.08	29.95	125,256,479	28.299