Prices and Webb-site Total Returns

Global New Material International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06616	2021-07-16			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	9.080	9.060	9.080	8.830	9.080	2,858,000	25,606,975	8.9598	9.080	9.060	9.080	8.830	9.080	2,858,000	8.9598	3.65%
2026-02-02	8.760	8.750	8.760	8.600	9.150	3,601,000	31,740,865	8.8145	8.760	8.750	8.760	8.600	9.150	3,601,000	8.8145	-1.02%
2026-01-30	8.850	8.840	8.850	8.660	8.960	2,695,001	23,781,278	8.8242	8.850	8.840	8.850	8.660	8.960	2,695,001	8.8242	0.00%
2026-01-29	8.850	8.850	8.870	8.660	9.150	4,518,000	39,938,956	8.8400	8.850	8.850	8.870	8.660	9.150	4,518,000	8.8400	-2.53%
2026-01-28	9.080	9.050	9.080	8.980	9.260	3,556,456	32,165,634	9.0443	9.080	9.050	9.080	8.980	9.260	3,556,456	9.0443	-0.87%
2026-01-27	9.160	9.120	9.170	8.880	9.410	4,747,000	43,241,546	9.1092	9.160	9.120	9.170	8.880	9.410	4,747,000	9.1092	-1.19%
2026-01-26	9.270	9.250	9.270	8.620	9.400	6,226,000	56,925,950	9.1433	9.270	9.250	9.270	8.620	9.400	6,226,000	9.1433	7.79%
2026-01-23	8.600	8.600	8.610	8.590	9.010	5,933,000	51,618,725	8.7003	8.600	8.600	8.610	8.590	9.010	5,933,000	8.7003	-2.82%
2026-01-22	8.850	8.830	8.850	8.260	8.910	7,018,233	60,635,977	8.6398	8.850	8.830	8.850	8.260	8.910	7,018,233	8.6398	7.27%
2026-01-21	8.250	8.230	8.250	7.970	8.290	3,083,000	25,062,020	8.1291	8.250	8.230	8.250	7.970	8.290	3,083,000	8.1291	2.61%
2026-01-20	8.040	7.990	8.040	7.860	8.110	2,681,112	21,402,214	7.9826	8.040	7.990	8.040	7.860	8.110	2,681,112	7.9826	0.12%
2026-01-19	8.030	7.970	8.030	7.660	8.150	5,357,000	42,846,135	7.9982	8.030	7.970	8.030	7.660	8.150	5,357,000	7.9982	3.88%
2026-01-16	7.730	7.720	7.730	7.620	7.850	3,766,000	29,100,899	7.7273	7.730	7.720	7.730	7.620	7.850	3,766,000	7.7273	-1.28%
2026-01-15	7.830	7.830	7.840	7.590	7.970	6,571,500	51,115,645	7.7784	7.830	7.830	7.840	7.590	7.970	6,571,500	7.7784	-0.13%
2026-01-14	7.840	7.840	7.850	7.780	8.660	15,287,000	124,695,059	8.1569	7.840	7.840	7.850	7.780	8.660	15,287,000	8.1569	-9.15%
2026-01-13	8.630	8.630	8.640	8.550	9.000	6,058,000	52,705,740	8.7002	8.630	8.630	8.640	8.550	9.000	6,058,000	8.7002	-2.27%
2026-01-09	8.830	8.800	8.830	8.430	8.870	9,443,000	82,513,605	8.7381	8.830	8.800	8.830	8.430	8.870	9,443,000	8.7381	3.76%
2026-01-08	8.510	8.500	8.510	8.220	8.510	11,783,000	98,610,210	8.3689	8.510	8.500	8.510	8.220	8.510	11,783,000	8.3689	0.00%
2026-01-07	8.510	8.500	8.510	8.280	8.770	8,828,000	74,548,762	8.4446	8.510	8.500	8.510	8.280	8.770	8,828,000	8.4446	-2.52%
2026-01-06	8.730	8.710	8.730	8.570	9.000	10,807,300	94,272,314	8.7230	8.730	8.710	8.730	8.570	9.000	10,807,300	8.7230	1.51%
2026-01-05	8.600	8.570	8.600	8.380	10.05	19,414,000	172,121,459	8.8658	8.600	8.570	8.600	8.380	10.05	19,414,000	8.8658	-16.83%
2025-12-31	10.34	10.33	10.34	8.080	11.25	23,877,000	251,384,970	10.528	10.34	10.33	10.34	8.080	11.25	23,877,000	10.528	-5.31%
2025-12-30	10.92	10.88	10.92	10.70	11.18	15,305,000	167,677,125	10.956	10.92	10.88	10.92	10.70	11.18	15,305,000	10.956	-0.36%
2025-12-29	10.96	10.88	10.96	10.46	10.98	16,270,000	175,271,815	10.773	10.96	10.88	10.96	10.46	10.98	16,270,000	10.773	0.09%
2025-12-24	10.95	10.73	10.95	9.980	10.95	22,830,000	240,772,280	10.546	10.95	10.73	10.95	9.980	10.95	22,830,000	10.546	9.28%
2025-12-23	10.02	10.00	10.02	9.780	10.08	9,947,000	99,203,343	9.9732	10.02	10.00	10.02	9.780	10.08	9,947,000	9.9732	0.91%
2025-12-22	9.930	9.880	9.930	9.550	9.930	16,821,000	163,621,817	9.7272	9.930	9.880	9.930	9.550	9.930	16,821,000	9.7272	1.43%
2025-12-19	9.790	9.770	9.790	9.430	9.850	14,891,000	144,822,932	9.7255	9.790	9.770	9.790	9.430	9.850	14,891,000	9.7255	3.05%
2025-12-18	9.500	9.490	9.500	9.160	9.500	9,772,000	91,963,870	9.4110	9.500	9.490	9.500	9.160	9.500	9,772,000	9.4110	1.28%
2025-12-17	9.380	9.320	9.380	8.960	9.440	14,440,966	133,514,534	9.2455	9.380	9.320	9.380	8.960	9.440	14,440,966	9.2455	0.97%
2025-12-16	9.290	9.270	9.290	9.090	9.580	10,853,380	100,206,230	9.2327	9.290	9.270	9.290	9.090	9.580	10,853,380	9.2327	-2.00%
2025-12-15	9.480	9.470	9.480	9.080	9.480	7,873,120	73,855,052	9.3807	9.480	9.470	9.480	9.080	9.480	7,873,120	9.3807	2.05%
2025-12-12	9.290	9.150	9.290	8.780	9.290	10,569,000	96,121,940	9.0947	9.290	9.150	9.290	8.780	9.290	10,569,000	9.0947	2.09%
2025-12-11	9.100	9.090	9.100	8.610	9.500	20,480,000	184,703,520	9.0187	9.100	9.090	9.100	8.610	9.500	20,480,000	9.0187	-2.15%
2025-12-10	9.300	9.290	9.300	9.050	9.500	14,371,000	133,233,170	9.2710	9.300	9.290	9.300	9.050	9.500	14,371,000	9.2710	-2.11%
2025-12-09	9.500	9.420	9.500	9.100	9.880	16,228,000	153,936,971	9.4859	9.500	9.420	9.500	9.100	9.880	16,228,000	9.4859	-3.55%
2025-12-08	9.850	9.850	9.860	8.890	9.850	13,309,001	126,427,823	9.4994	9.850	9.850	9.860	8.890	9.850	13,309,001	9.4994	5.91%
2025-12-05	9.300	9.220	9.300	8.400	9.730	35,428,000	322,084,940	9.0913	9.300	9.220	9.300	8.400	9.730	35,428,000	9.0913	-1.59%
2025-12-04	9.450	9.450	9.480	8.870	9.600	23,034,000	213,680,153	9.2767	9.450	9.450	9.480	8.870	9.600	23,034,000	9.2767	6.18%
2025-12-03	8.900	8.850	8.900	8.550	8.960	13,357,000	117,620,390	8.8059	8.900	8.850	8.900	8.550	8.960	13,357,000	8.8059	2.30%
2025-12-02	8.700	8.650	8.700	8.240	8.760	18,972,000	162,746,530	8.5782	8.700	8.650	8.700	8.240	8.760	18,972,000	8.5782	1.75%
2025-12-01	8.550	8.530	8.550	7.800	8.570	22,439,000	186,029,915	8.2905	8.550	8.530	8.550	7.800	8.570	22,439,000	8.2905	6.74%
2025-11-28	8.010	8.000	8.010	7.450	8.010	19,341,100	150,020,263	7.7566	8.010	8.000	8.010	7.450	8.010	19,341,100	7.7566	4.16%
2025-11-27	7.690	7.630	7.690	7.420	7.750	17,454,542	132,367,050	7.5835	7.690	7.630	7.690	7.420	7.750	17,454,542	7.5835	3.64%
2025-11-26	7.420	7.410	7.420	7.200	7.480	12,220,000	89,729,630	7.3429	7.420	7.410	7.420	7.200	7.480	12,220,000	7.3429	2.77%
2025-11-25	7.220	7.220	7.230	7.130	7.530	11,718,000	85,944,833	7.3344	7.220	7.220	7.230	7.130	7.530	11,718,000	7.3344	-0.96%
2025-11-24	7.290	7.290	7.300	6.880	7.290	7,836,000	55,565,370	7.0910	7.290	7.290	7.300	6.880	7.290	7,836,000	7.0910	5.96%
2025-11-21	6.880	6.870	6.880	6.800	7.240	10,567,000	74,331,860	7.0343	6.880	6.870	6.880	6.800	7.240	10,567,000	7.0343	-2.82%
2025-11-20	7.080	7.060	7.080	7.030	7.410	7,317,000	52,625,200	7.1922	7.080	7.060	7.080	7.030	7.410	7,317,000	7.1922	-1.67%
2025-11-19	7.200	7.200	7.220	6.520	7.330	20,650,000	145,830,190	7.0620	7.200	7.200	7.220	6.520	7.330	20,650,000	7.0620	8.43%
2025-11-18	6.640	6.630	6.640	6.540	6.740	6,716,000	44,605,290	6.6416	6.640	6.630	6.640	6.540	6.740	6,716,000	6.6416	0.61%
2025-11-17	6.600	6.600	6.610	6.600	6.970	10,853,000	72,883,740	6.7155	6.600	6.600	6.610	6.600	6.970	10,853,000	6.7155	-3.51%
2025-11-14	6.840	6.840	6.870	6.710	7.300	22,939,000	159,335,045	6.9460	6.840	6.840	6.870	6.710	7.300	22,939,000	6.9460	-6.43%
2025-11-13	7.310	7.300	7.310	7.110	7.400	12,216,000	88,691,045	7.2602	7.310	7.300	7.310	7.110	7.400	12,216,000	7.2602	0.69%
2025-11-12	7.260	7.210	7.260	6.930	7.310	12,965,000	92,761,616	7.1548	7.260	7.210	7.260	6.930	7.310	12,965,000	7.1548	1.68%
2025-11-11	7.140	7.100	7.140	6.810	7.170	19,751,000	138,481,060	7.0113	7.140	7.100	7.140	6.810	7.170	19,751,000	7.0113	2.29%
2025-11-10	6.980	6.970	6.980	6.510	7.040	29,150,000	198,728,215	6.8174	6.980	6.970	6.980	6.510	7.040	29,150,000	6.8174	4.18%
2025-11-07	6.700	6.690	6.700	5.890	6.800	51,522,200	331,692,871	6.4379	6.700	6.690	6.700	5.890	6.800	51,522,200	6.4379	11.48%
2025-11-06	6.010	5.990	6.010	5.840	6.170	16,219,000	97,013,170	5.9815	6.010	5.990	6.010	5.840	6.170	16,219,000	5.9815	-1.80%
2025-11-05	6.120	6.120	6.130	5.820	6.300	41,043,000	247,731,280	6.0359	6.120	6.120	6.130	5.820	6.300	41,043,000	6.0359	1.66%
2025-11-04	6.020	5.990	6.020	5.700	6.340	44,803,000	266,246,754	5.9426	6.020	5.990	6.020	5.700	6.340	44,803,000	5.9426	-2.27%
2025-11-03	6.160	6.160	6.170	5.260	6.370	106,200,622	623,806,551	5.8739	6.160	6.160	6.170	5.260	6.370	106,200,622	5.8739	23.45%
2025-10-31	4.990	4.970	4.990	4.620	5.090	33,646,100	166,132,990	4.9377	4.990	4.970	4.990	4.620	5.090	33,646,100	4.9377	6.85%
2025-10-30	4.670	4.660	4.670	4.470	4.710	16,176,000	74,944,010	4.6330	4.670	4.660	4.670	4.470	4.710	16,176,000	4.6330	3.78%
2025-10-28	4.500	4.490	4.500	4.480	4.590	3,838,000	17,408,820	4.5359	4.500	4.490	4.500	4.480	4.590	3,838,000	4.5359	-1.32%
2025-10-27	4.560	4.550	4.560	4.470	4.610	6,408,000	29,083,120	4.5386	4.560	4.550	4.560	4.470	4.610	6,408,000	4.5386	1.79%
2025-10-24	4.480	4.470	4.480	4.430	4.530	5,566,000	25,000,420	4.4916	4.480	4.470	4.480	4.430	4.530	5,566,000	4.4916	0.22%
2025-10-23	4.470	4.420	4.470	4.320	4.480	5,980,000	26,233,440	4.3869	4.470	4.420	4.470	4.320	4.480	5,980,000	4.3869	0.45%
2025-10-22	4.450	4.390	4.450	4.360	4.610	10,461,000	46,338,620	4.4297	4.450	4.390	4.450	4.360	4.610	10,461,000	4.4297	-2.63%
2025-10-21	4.570	4.570	4.580	4.560	4.730	13,514,000	62,398,705	4.6173	4.570	4.570	4.580	4.560	4.730	13,514,000	4.6173	-1.72%
2025-10-20	4.650	4.640	4.650	4.630	4.850	32,954,000	157,093,250	4.7670	4.650	4.640	4.650	4.630	4.850	32,954,000	4.7670	-0.43%
2025-10-17	4.670	4.620	4.670	4.540	4.790	24,277,000	111,703,080	4.6012	4.670	4.620	4.670	4.540	4.790	24,277,000	4.6012	0.21%
2025-10-16	4.660	4.640	4.660	4.640	4.800	24,914,000	117,430,810	4.7134	4.660	4.640	4.660	4.640	4.800	24,914,000	4.7134	0.43%
2025-10-15	4.640	4.630	4.640	4.550	4.670	17,383,000	80,149,810	4.6108	4.640	4.630	4.640	4.550	4.670	17,383,000	4.6108	0.22%
2025-10-14	4.630	4.610	4.630	4.590	4.820	8,687,000	40,634,200	4.6776	4.630	4.610	4.630	4.590	4.820	8,687,000	4.6776	-2.11%
2025-10-13	4.730	4.730	4.740	4.470	4.870	26,961,000	126,629,600	4.6968	4.730	4.730	4.740	4.470	4.870	26,961,000	4.6968	3.50%
2025-10-10	4.570	4.570	4.580	4.550	4.630	3,965,000	18,158,970	4.5798	4.570	4.570	4.580	4.550	4.630	3,965,000	4.5798	-0.87%
2025-10-09	4.610	4.600	4.610	4.560	4.700	4,331,000	20,024,510	4.6235	4.610	4.600	4.610	4.560	4.700	4,331,000	4.6235	0.00%
2025-10-08	4.610	4.590	4.610	4.500	4.620	1,438,000	6,585,440	4.5796	4.610	4.590	4.610	4.500	4.620	1,438,000	4.5796	0.88%
2025-10-06	4.570	4.570	4.580	4.560	4.690	1,720,000	7,922,985	4.6064	4.570	4.570	4.580	4.560	4.690	1,720,000	4.6064	-2.35%
2025-10-03	4.680	4.660	4.680	4.530	4.690	2,596,000	11,946,335	4.6018	4.680	4.660	4.680	4.530	4.690	2,596,000	4.6018	0.21%
2025-10-02	4.670	4.600	4.670	4.550	4.750	1,836,000	8,525,910	4.6437	4.670	4.600	4.670	4.550	4.750	1,836,000	4.6437	0.21%
2025-09-30	4.660	4.660	4.670	4.550	4.870	10,498,000	48,896,400	4.6577	4.660	4.660	4.670	4.550	4.870	10,498,000	4.6577	-2.51%
2025-09-29	4.780	4.760	4.780	4.480	4.910	24,602,000	117,822,920	4.7892	4.780	4.760	4.780	4.480	4.910	24,602,000	4.7892	7.17%
2025-09-26	4.460	4.450	4.460	4.300	4.520	5,178,000	22,766,937	4.3969	4.460	4.450	4.460	4.300	4.520	5,178,000	4.3969	3.00%
2025-09-25	4.330	4.320	4.330	4.310	4.480	5,638,000	24,725,320	4.3855	4.330	4.320	4.330	4.310	4.480	5,638,000	4.3855	-3.35%
2025-09-24	4.480	4.470	4.480	4.300	4.490	8,344,000	36,727,950	4.4017	4.480	4.470	4.480	4.300	4.490	8,344,000	4.4017	2.75%
2025-09-23	4.360	4.360	4.370	4.360	4.610	7,373,000	32,587,860	4.4199	4.360	4.360	4.370	4.360	4.610	7,373,000	4.4199	-4.18%
2025-09-22	4.550	4.550	4.570	4.460	4.600	7,537,000	34,122,410	4.5273	4.550	4.550	4.570	4.460	4.600	7,537,000	4.5273	-1.52%
2025-09-19	4.620	4.570	4.620	4.570	4.680	3,486,107	16,049,146	4.6037	4.620	4.570	4.620	4.570	4.680	3,486,107	4.6037	-0.86%
2025-09-18	4.660	4.620	4.660	4.570	4.740	6,357,000	29,561,850	4.6503	4.660	4.620	4.660	4.570	4.740	6,357,000	4.6503	-0.21%
2025-09-17	4.670	4.660	4.670	4.650	4.790	4,661,000	21,962,820	4.7120	4.670	4.660	4.670	4.650	4.790	4,661,000	4.7120	-2.30%
2025-09-16	4.780	4.750	4.780	4.700	4.870	4,017,000	19,183,345	4.7755	4.780	4.750	4.780	4.700	4.870	4,017,000	4.7755	-1.44%
2025-09-15	4.850	4.820	4.850	4.800	4.880	3,788,000	18,345,592	4.8431	4.850	4.820	4.850	4.800	4.880	3,788,000	4.8431	0.41%
2025-09-12	4.830	4.810	4.830	4.730	4.840	3,695,000	17,762,910	4.8073	4.830	4.810	4.830	4.730	4.840	3,695,000	4.8073	1.26%
2025-09-11	4.770	4.730	4.770	4.630	4.830	5,504,000	25,886,920	4.7033	4.770	4.730	4.770	4.630	4.830	5,504,000	4.7033	0.00%
2025-09-10	4.770	4.750	4.770	4.720	4.880	5,000,000	23,779,980	4.7560	4.770	4.750	4.770	4.720	4.880	5,000,000	4.7560	-1.24%
2025-09-09	4.830	4.790	4.830	4.650	4.840	5,414,944	25,794,417	4.7636	4.830	4.790	4.830	4.650	4.840	5,414,944	4.7636	2.99%
2025-09-08	4.690	4.660	4.690	4.580	4.700	5,556,000	25,624,380	4.6120	4.690	4.660	4.690	4.580	4.700	5,556,000	4.6120	0.00%
2025-09-05	4.690	4.680	4.690	4.620	4.740	3,674,106	17,283,848	4.7042	4.690	4.680	4.690	4.620	4.740	3,674,106	4.7042	0.43%
2025-09-04	4.670	4.660	4.670	4.650	4.900	7,248,000	34,356,110	4.7401	4.670	4.660	4.670	4.650	4.900	7,248,000	4.7401	-4.50%
2025-09-03	4.890	4.880	4.890	4.860	5.070	4,202,000	20,819,650	4.9547	4.890	4.880	4.890	4.860	5.070	4,202,000	4.9547	-1.01%
2025-09-02	4.940	4.940	4.950	4.870	5.030	6,868,434	33,958,182	4.9441	4.940	4.940	4.950	4.870	5.030	6,868,434	4.9441	1.44%
2025-09-01	4.870	4.870	4.880	4.670	4.980	11,509,000	55,578,300	4.8291	4.870	4.870	4.880	4.670	4.980	11,509,000	4.8291	3.84%
2025-08-29	4.690	4.670	4.690	4.300	4.770	16,733,000	77,479,760	4.6304	4.690	4.670	4.690	4.300	4.770	16,733,000	4.6304	-1.68%
2025-08-28	4.770	4.760	4.770	4.730	4.870	5,369,000	25,729,630	4.7923	4.770	4.760	4.770	4.730	4.870	5,369,000	4.7923	0.42%
2025-08-27	4.750	4.750	4.770	4.750	4.910	3,267,000	15,765,740	4.8258	4.750	4.750	4.770	4.750	4.910	3,267,000	4.8258	-1.66%
2025-08-26	4.830	4.830	4.870	4.800	4.900	4,557,000	22,084,050	4.8462	4.830	4.830	4.870	4.800	4.900	4,557,000	4.8462	0.00%
2025-08-25	4.830	4.820	4.830	4.760	4.920	5,510,000	26,622,185	4.8316	4.830	4.820	4.830	4.760	4.920	5,510,000	4.8316	1.26%
2025-08-22	4.770	4.770	4.790	4.730	4.930	8,496,000	40,971,237	4.8224	4.770	4.770	4.790	4.730	4.930	8,496,000	4.8224	0.00%
2025-08-21	4.770	4.770	4.780	4.720	4.850	5,968,208	28,478,678	4.7717	4.770	4.770	4.780	4.720	4.850	5,968,208	4.7717	-0.83%
2025-08-20	4.810	4.810	4.820	4.790	4.940	4,860,000	23,491,785	4.8337	4.810	4.810	4.820	4.790	4.940	4,860,000	4.8337	-2.43%
2025-08-19	4.930	4.930	4.940	4.910	5.060	5,759,000	28,689,610	4.9817	4.930	4.930	4.940	4.910	5.060	5,759,000	4.9817	-0.20%
2025-08-18	4.940	4.930	4.940	4.740	4.980	10,313,000	50,199,500	4.8676	4.940	4.930	4.940	4.740	4.980	10,313,000	4.8676	1.02%
2025-08-15	4.890	4.890	4.900	4.730	5.090	12,345,000	60,925,830	4.9353	4.890	4.890	4.900	4.730	5.090	12,345,000	4.9353	1.24%
2025-08-14	4.830	4.820	4.830	4.810	4.920	4,253,000	20,656,616	4.8570	4.830	4.820	4.830	4.810	4.920	4,253,000	4.8570	-1.63%
2025-08-13	4.910	4.900	4.910	4.880	5.000	3,227,000	15,882,836	4.9219	4.910	4.900	4.910	4.880	5.000	3,227,000	4.9219	-0.81%
2025-08-12	4.950	4.950	4.970	4.940	5.030	2,114,000	10,538,710	4.9852	4.950	4.950	4.970	4.940	5.030	2,114,000	4.9852	-1.00%
2025-08-11	5.000	4.980	5.000	4.980	5.080	2,165,000	10,847,860	5.0106	5.000	4.980	5.000	4.980	5.080	2,165,000	5.0106	-0.40%
2025-08-08	5.020	5.010	5.020	4.840	5.090	3,487,000	17,314,408	4.9654	5.020	5.010	5.020	4.840	5.090	3,487,000	4.9654	0.20%
2025-08-07	5.010	5.000	5.010	4.990	5.100	3,639,000	18,310,595	5.0318	5.010	5.000	5.010	4.990	5.100	3,639,000	5.0318	0.40%
2025-08-06	4.990	4.990	5.000	4.800	5.040	9,079,393	44,541,860	4.9058	4.990	4.990	5.000	4.800	5.040	9,079,393	4.9058	-0.99%
2025-08-05	5.040	5.020	5.040	5.020	5.170	6,448,000	32,702,201	5.0717	5.040	5.020	5.040	5.020	5.170	6,448,000	5.0717	-1.75%
2025-08-04	5.130	5.110	5.130	5.090	5.170	4,538,000	23,299,410	5.1343	5.130	5.110	5.130	5.090	5.170	4,538,000	5.1343	0.39%
2025-08-01	5.110	5.090	5.110	5.090	5.160	4,460,000	22,868,160	5.1274	5.110	5.090	5.110	5.090	5.160	4,460,000	5.1274	-0.78%
2025-07-31	5.150	5.140	5.150	5.120	5.220	4,094,000	21,172,210	5.1715	5.150	5.140	5.150	5.120	5.220	4,094,000	5.1715	-0.77%
2025-07-30	5.190	5.180	5.190	5.150	5.360	5,504,000	28,664,560	5.2080	5.190	5.180	5.190	5.150	5.360	5,504,000	5.2080	-1.89%
2025-07-29	5.290	5.290	5.300	5.190	5.350	5,504,000	28,779,860	5.2289	5.290	5.290	5.300	5.190	5.350	5,504,000	5.2289	-0.56%
2025-07-28	5.320	5.300	5.320	5.270	5.390	3,949,000	20,982,910	5.3135	5.320	5.300	5.320	5.270	5.390	3,949,000	5.3135	0.76%
2025-07-25	5.280	5.260	5.280	5.170	5.400	9,573,000	50,472,370	5.2724	5.280	5.260	5.280	5.170	5.400	9,573,000	5.2724	-0.94%
2025-07-24	5.330	5.320	5.330	5.280	5.380	5,891,000	31,388,489	5.3282	5.330	5.320	5.330	5.280	5.380	5,891,000	5.3282	0.19%
2025-07-23	5.320	5.300	5.320	5.290	5.500	5,535,000	29,775,230	5.3794	5.320	5.300	5.320	5.290	5.500	5,535,000	5.3794	-1.30%
2025-07-22	5.390	5.380	5.390	5.350	5.970	19,137,000	105,571,200	5.5166	5.390	5.380	5.390	5.350	5.970	19,137,000	5.5166	-6.59%
2025-07-21	5.770	5.740	5.770	5.610	5.800	7,673,000	43,896,830	5.7209	5.770	5.740	5.770	5.610	5.800	7,673,000	5.7209	2.85%
2025-07-18	5.610	5.600	5.610	5.500	5.710	15,259,000	85,500,922	5.6033	5.610	5.600	5.610	5.500	5.710	15,259,000	5.6033	-0.53%
2025-07-17	5.640	5.640	5.670	5.570	5.720	14,533,000	82,212,118	5.6569	5.640	5.640	5.670	5.570	5.720	14,533,000	5.6569	-1.23%
2025-07-16	5.710	5.660	5.710	5.660	5.820	12,462,000	71,284,485	5.7201	5.710	5.660	5.710	5.660	5.820	12,462,000	5.7201	-0.17%
2025-07-15	5.720	5.720	5.730	5.500	5.880	22,556,000	127,914,796	5.6710	5.720	5.720	5.730	5.500	5.880	22,556,000	5.6710	0.88%
2025-07-14	5.670	5.660	5.670	5.240	5.830	36,575,200	202,530,763	5.5374	5.670	5.660	5.670	5.240	5.830	36,575,200	5.5374	9.46%
2025-07-11	5.180	5.180	5.190	5.150	5.290	12,852,000	67,054,330	5.2174	5.180	5.180	5.190	5.150	5.290	12,852,000	5.2174	-1.15%
2025-07-10	5.240	5.220	5.240	5.160	5.400	11,484,000	60,226,240	5.2444	5.240	5.220	5.240	5.160	5.400	11,484,000	5.2444	-2.60%
2025-07-09	5.380	5.360	5.380	5.310	5.620	27,371,000	149,505,350	5.4622	5.380	5.360	5.380	5.310	5.620	27,371,000	5.4622	-0.55%
2025-07-08	5.410	5.390	5.410	5.250	5.430	9,996,000	53,497,850	5.3519	5.410	5.390	5.410	5.250	5.430	9,996,000	5.3519	0.93%
2025-07-07	5.360	5.330	5.360	5.080	5.360	11,136,000	57,745,460	5.1855	5.360	5.330	5.360	5.080	5.360	11,136,000	5.1855	4.08%
2025-07-04	5.150	5.130	5.150	5.110	5.320	18,726,780	97,550,726	5.2092	5.150	5.130	5.150	5.110	5.320	18,726,780	5.2092	0.39%
2025-07-03	5.130	5.120	5.130	4.820	5.250	22,403,000	114,210,060	5.0980	5.130	5.120	5.130	4.820	5.250	22,403,000	5.0980	5.77%
2025-07-02	4.850	4.830	4.850	4.650	4.870	10,191,000	48,954,530	4.8037	4.850	4.830	4.850	4.650	4.870	10,191,000	4.8037	3.85%
2025-06-30	4.670	4.660	4.670	4.660	4.880	11,763,000	56,008,090	4.7614	4.670	4.660	4.670	4.660	4.880	11,763,000	4.7614	-4.11%
2025-06-27	4.870	4.870	4.880	4.750	5.040	13,943,000	67,889,840	4.8691	4.870	4.870	4.880	4.750	5.040	13,943,000	4.8691	-0.81%
2025-06-26	4.910	4.910	4.930	4.510	4.980	22,068,000	106,222,500	4.8134	4.910	4.910	4.930	4.510	4.980	22,068,000	4.8134	4.25%
2025-06-25	4.710	4.700	4.710	4.610	4.730	9,313,000	43,535,900	4.6747	4.710	4.700	4.710	4.610	4.730	9,313,000	4.6747	1.29%
2025-06-24	4.650	4.630	4.650	4.530	4.670	6,358,000	29,355,340	4.6171	4.650	4.630	4.650	4.530	4.670	6,358,000	4.6171	0.65%
2025-06-23	4.620	4.600	4.620	4.350	4.620	9,765,000	44,167,690	4.5231	4.620	4.600	4.620	4.350	4.620	9,765,000	4.5231	4.52%
2025-06-20	4.420	4.410	4.420	4.340	4.850	20,345,000	93,003,390	4.5713	4.420	4.410	4.420	4.340	4.850	20,345,000	4.5713	-7.92%
2025-06-19	4.800	4.790	4.800	4.710	4.850	10,101,000	48,310,570	4.7828	4.800	4.790	4.800	4.710	4.850	10,101,000	4.7828	1.27%
2025-06-18	4.740	4.730	4.740	4.660	4.780	7,650,000	36,216,440	4.7342	4.740	4.730	4.740	4.660	4.780	7,650,000	4.7342	0.42%
2025-06-17	4.720	4.700	4.720	4.650	4.800	12,481,112	58,376,457	4.6772	4.720	4.700	4.720	4.650	4.800	12,481,112	4.6772	0.00%
2025-06-16	4.720	4.720	4.730	4.550	4.760	9,373,100	44,119,072	4.7070	4.720	4.720	4.730	4.550	4.760	9,373,100	4.7070	-0.42%
2025-06-13	4.740	4.730	4.750	4.610	4.920	14,303,000	68,537,450	4.7918	4.740	4.730	4.750	4.610	4.920	14,303,000	4.7918	1.28%
2025-06-12	4.680	4.660	4.680	4.570	4.920	14,206,000	66,755,410	4.6991	4.680	4.660	4.680	4.570	4.920	14,206,000	4.6991	-2.90%
2025-06-11	4.820	4.810	4.820	4.710	5.050	26,937,000	131,224,170	4.8715	4.820	4.810	4.820	4.710	5.050	26,937,000	4.8715	4.33%
2025-06-10	4.620	4.610	4.620	4.240	4.650	26,186,000	118,787,080	4.5363	4.620	4.610	4.620	4.240	4.650	26,186,000	4.5363	9.22%
2025-06-09	4.230	4.220	4.240	4.060	4.240	8,346,000	34,850,120	4.1757	4.230	4.220	4.240	4.060	4.240	8,346,000	4.1757	3.93%
2025-06-06	4.070	4.060	4.070	4.040	4.120	3,433,000	13,974,630	4.0707	4.070	4.060	4.070	4.040	4.120	3,433,000	4.0707	-0.49%
2025-06-05	4.090	4.070	4.090	4.000	4.110	4,507,000	18,324,960	4.0659	4.090	4.070	4.090	4.000	4.110	4,507,000	4.0659	2.00%
2025-06-04	4.010	4.000	4.010	3.970	4.020	3,213,000	12,825,750	3.9918	4.010	4.000	4.010	3.970	4.020	3,213,000	3.9918	0.25%
2025-06-03	4.000	3.980	4.000	3.940	4.070	6,118,000	24,465,390	3.9989	4.000	3.980	4.000	3.940	4.070	6,118,000	3.9989	1.52%
2025-06-02	3.940	3.920	3.940	3.850	3.940	915,000	3,552,270	3.8823	3.940	3.920	3.940	3.850	3.940	915,000	3.8823	0.51%
2025-05-30	3.920	3.920	3.940	3.840	3.940	3,102,000	12,020,890	3.8752	3.920	3.920	3.940	3.840	3.940	3,102,000	3.8752	0.00%
2025-05-29	3.920	3.900	3.920	3.880	3.970	2,169,000	8,475,725	3.9077	3.920	3.900	3.920	3.880	3.970	2,169,000	3.9077	0.77%
2025-05-28	3.890	3.890	3.900	3.870	3.950	2,158,000	8,405,580	3.8951	3.890	3.890	3.900	3.870	3.950	2,158,000	3.8951	-1.52%
2025-05-27	3.950	3.930	3.950	3.900	4.000	2,951,000	11,661,250	3.9516	3.950	3.930	3.950	3.900	4.000	2,951,000	3.9516	-0.25%
2025-05-26	3.960	3.950	3.960	3.800	4.070	13,085,000	51,954,210	3.9705	3.960	3.950	3.960	3.800	4.070	13,085,000	3.9705	4.21%
2025-05-23	3.800	3.790	3.800	3.660	3.870	3,274,260	12,385,429	3.7827	3.800	3.790	3.800	3.660	3.870	3,274,260	3.7827	3.83%
2025-05-22	3.660	3.640	3.660	3.640	3.700	1,381,000	5,061,740	3.6653	3.660	3.640	3.660	3.640	3.700	1,381,000	3.6653	-1.35%
2025-05-21	3.710	3.690	3.710	3.680	3.710	1,431,000	5,283,430	3.6921	3.710	3.690	3.710	3.680	3.710	1,431,000	3.6921	0.27%
2025-05-20	3.700	3.690	3.700	3.690	3.780	1,628,000	6,054,730	3.7191	3.700	3.690	3.700	3.690	3.780	1,628,000	3.7191	-1.07%
2025-05-19	3.740	3.710	3.740	3.680	3.740	1,505,000	5,585,690	3.7114	3.740	3.710	3.740	3.680	3.740	1,505,000	3.7114	0.27%
2025-05-16	3.730	3.710	3.730	3.670	3.740	1,490,000	5,519,230	3.7042	3.730	3.710	3.730	3.670	3.740	1,490,000	3.7042	1.08%
2025-05-15	3.690	3.680	3.690	3.680	3.760	1,447,000	5,366,570	3.7088	3.690	3.680	3.690	3.680	3.760	1,447,000	3.7088	-1.60%
2025-05-14	3.750	3.740	3.750	3.730	3.810	1,730,000	6,503,000	3.7590	3.750	3.740	3.750	3.730	3.810	1,730,000	3.7590	-0.53%
2025-05-13	3.770	3.760	3.770	3.740	3.840	1,924,000	7,264,210	3.7756	3.770	3.760	3.770	3.740	3.840	1,924,000	3.7756	-2.33%
2025-05-12	3.860	3.850	3.860	3.800	3.870	1,929,000	7,401,870	3.8372	3.860	3.850	3.860	3.800	3.870	1,929,000	3.8372	-0.52%
2025-05-09	3.880	3.860	3.880	3.820	3.920	2,683,000	10,344,770	3.8557	3.880	3.860	3.880	3.820	3.920	2,683,000	3.8557	-1.02%
2025-05-08	3.920	3.910	3.920	3.890	4.060	5,475,000	21,682,810	3.9603	3.920	3.910	3.920	3.890	4.060	5,475,000	3.9603	-0.76%
2025-05-07	3.950	3.930	3.950	3.800	3.980	5,072,000	19,678,750	3.8799	3.950	3.930	3.950	3.800	3.980	5,072,000	3.8799	2.86%
2025-05-06	3.840	3.810	3.840	3.810	3.870	2,316,000	8,887,270	3.8373	3.840	3.810	3.840	3.810	3.870	2,316,000	3.8373	-0.78%
2025-05-02	3.870	3.870	3.880	3.800	3.870	1,161,000	4,450,630	3.8334	3.870	3.870	3.880	3.800	3.870	1,161,000	3.8334	0.78%
2025-04-30	3.840	3.810	3.840	3.810	3.930	2,115,000	8,138,090	3.8478	3.840	3.810	3.840	3.810	3.930	2,115,000	3.8478	-1.79%
2025-04-29	3.910	3.890	3.910	3.840	3.930	3,617,000	14,090,280	3.8956	3.910	3.890	3.910	3.840	3.930	3,617,000	3.8956	1.30%
2025-04-28	3.860	3.840	3.860	3.720	3.860	2,439,000	9,268,440	3.8001	3.860	3.840	3.860	3.720	3.860	2,439,000	3.8001	2.93%
2025-04-25	3.750	3.750	3.760	3.630	4.420	17,130,000	66,658,920	3.8914	3.750	3.750	3.760	3.630	4.420	17,130,000	3.8914	3.31%
2025-04-24	3.630	3.600	3.630	3.580	3.700	1,315,000	4,766,810	3.6250	3.630	3.600	3.630	3.580	3.700	1,315,000	3.6250	0.28%
2025-04-23	3.620	3.610	3.620	3.590	3.650	1,351,000	4,881,710	3.6134	3.620	3.610	3.620	3.590	3.650	1,351,000	3.6134	0.28%
2025-04-22	3.610	3.590	3.610	3.510	3.610	1,782,000	6,353,570	3.5654	3.610	3.590	3.610	3.510	3.610	1,782,000	3.5654	2.56%
2025-04-17	3.520	3.510	3.520	3.510	3.580	1,320,000	4,663,560	3.5330	3.520	3.510	3.520	3.510	3.580	1,320,000	3.5330	-0.56%
2025-04-16	3.540	3.520	3.540	3.500	3.590	1,683,000	5,934,010	3.5259	3.540	3.520	3.540	3.500	3.590	1,683,000	3.5259	-1.39%
2025-04-15	3.590	3.580	3.590	3.500	3.590	1,947,000	6,886,820	3.5371	3.590	3.580	3.590	3.500	3.590	1,947,000	3.5371	1.41%
2025-04-14	3.540	3.530	3.540	3.460	3.560	4,156,000	14,607,110	3.5147	3.540	3.530	3.540	3.460	3.560	4,156,000	3.5147	2.31%
2025-04-11	3.460	3.450	3.460	3.390	3.470	1,852,000	6,341,730	3.4243	3.460	3.450	3.460	3.390	3.470	1,852,000	3.4243	0.87%
2025-04-10	3.430	3.430	3.440	3.410	3.500	2,924,000	10,083,900	3.4487	3.430	3.430	3.440	3.410	3.500	2,924,000	3.4487	0.29%
2025-04-09	3.420	3.420	3.430	3.360	3.440	3,353,000	11,434,910	3.4104	3.420	3.420	3.430	3.360	3.440	3,353,000	3.4104	-2.01%
2025-04-08	3.490	3.470	3.490	3.420	3.510	2,346,000	8,116,410	3.4597	3.490	3.470	3.490	3.420	3.510	2,346,000	3.4597	0.58%
2025-04-07	3.470	3.440	3.470	3.390	3.610	10,646,000	37,029,780	3.4783	3.470	3.440	3.470	3.390	3.610	10,646,000	3.4783	-5.19%
2025-04-03	3.660	3.550	3.660	3.470	3.680	7,565,000	26,699,480	3.5293	3.660	3.550	3.660	3.470	3.680	7,565,000	3.5293	3.39%
2025-04-02	3.540	3.520	3.540	3.500	3.550	1,418,000	4,990,540	3.5194	3.540	3.520	3.540	3.500	3.550	1,418,000	3.5194	0.28%
2025-04-01	3.530	3.530	3.540	3.460	3.650	3,388,000	12,057,940	3.5590	3.530	3.530	3.540	3.460	3.650	3,388,000	3.5590	-1.12%
2025-03-31	3.570	3.570	3.580	3.560	3.630	2,317,000	8,300,355	3.5824	3.570	3.570	3.580	3.560	3.630	2,317,000	3.5824	-1.38%
2025-03-28	3.620	3.620	3.630	3.520	3.630	2,976,000	10,590,190	3.5585	3.620	3.620	3.630	3.520	3.630	2,976,000	3.5585	0.84%
2025-03-27	3.590	3.570	3.590	3.520	3.590	1,876,000	6,676,510	3.5589	3.590	3.570	3.590	3.520	3.590	1,876,000	3.5589	0.56%
2025-03-26	3.570	3.550	3.570	3.520	3.580	1,430,000	5,081,950	3.5538	3.570	3.550	3.570	3.520	3.580	1,430,000	3.5538	0.28%
2025-03-25	3.560	3.550	3.560	3.500	3.690	3,591,000	12,782,510	3.5596	3.560	3.550	3.560	3.500	3.690	3,591,000	3.5596	-4.04%
2025-03-24	3.710	3.680	3.710	3.660	3.710	1,692,000	6,222,560	3.6776	3.710	3.680	3.710	3.660	3.710	1,692,000	3.6776	0.54%
2025-03-21	3.690	3.690	3.700	3.660	3.730	1,893,000	6,970,500	3.6823	3.690	3.690	3.700	3.660	3.730	1,893,000	3.6823	-1.34%
2025-03-20	3.740	3.720	3.740	3.720	3.810	1,153,000	4,320,710	3.7474	3.740	3.720	3.740	3.720	3.810	1,153,000	3.7474	-2.09%
2025-03-19	3.820	3.790	3.820	3.780	3.890	1,611,000	6,137,990	3.8100	3.820	3.790	3.820	3.780	3.890	1,611,000	3.8100	-0.78%
2025-03-18	3.850	3.830	3.850	3.790	3.910	2,104,000	8,044,000	3.8232	3.850	3.830	3.850	3.790	3.910	2,104,000	3.8232	0.00%
2025-03-17	3.850	3.840	3.850	3.840	3.950	1,998,000	7,776,340	3.8921	3.850	3.840	3.850	3.840	3.950	1,998,000	3.8921	-0.77%
2025-03-14	3.880	3.860	3.880	3.740	3.930	5,565,000	21,433,170	3.8514	3.880	3.860	3.880	3.740	3.930	5,565,000	3.8514	2.92%
2025-03-13	3.770	3.740	3.770	3.650	3.780	3,469,000	12,920,870	3.7247	3.770	3.740	3.770	3.650	3.780	3,469,000	3.7247	3.57%
2025-03-12	3.640	3.600	3.640	3.590	3.640	1,745,000	6,304,990	3.6132	3.640	3.600	3.640	3.590	3.640	1,745,000	3.6132	0.28%
2025-03-11	3.630	3.590	3.630	3.520	3.640	1,399,000	4,983,560	3.5622	3.630	3.590	3.630	3.520	3.640	1,399,000	3.5622	1.11%
2025-03-10	3.590	3.570	3.590	3.530	3.630	1,257,000	4,489,800	3.5718	3.590	3.570	3.590	3.530	3.630	1,257,000	3.5718	-0.55%
2025-03-07	3.610	3.580	3.610	3.560	3.640	1,610,000	5,791,530	3.5972	3.610	3.580	3.610	3.560	3.640	1,610,000	3.5972	-0.28%
2025-03-06	3.620	3.600	3.620	3.590	3.650	1,672,000	6,061,620	3.6254	3.620	3.600	3.620	3.590	3.650	1,672,000	3.6254	0.00%
2025-03-05	3.620	3.590	3.620	3.510	3.620	1,737,000	6,174,910	3.5549	3.620	3.590	3.620	3.510	3.620	1,737,000	3.5549	2.55%
2025-03-04	3.530	3.500	3.530	3.480	3.530	3,117,000	10,915,090	3.5018	3.530	3.500	3.530	3.480	3.530	3,117,000	3.5018	-0.28%
2025-03-03	3.540	3.520	3.540	3.500	3.590	2,265,000	8,012,753	3.5376	3.540	3.520	3.540	3.500	3.590	2,265,000	3.5376	0.57%
2025-02-28	3.520	3.520	3.530	3.510	3.800	3,851,000	13,803,410	3.5844	3.520	3.520	3.530	3.510	3.800	3,851,000	3.5844	-6.88%
2025-02-27	3.780	3.760	3.780	3.740	3.890	3,286,000	12,478,100	3.7974	3.780	3.760	3.780	3.740	3.890	3,286,000	3.7974	-2.33%
2025-02-26	3.870	3.850	3.870	3.840	3.880	1,359,000	5,248,410	3.8620	3.870	3.850	3.870	3.840	3.880	1,359,000	3.8620	0.78%
2025-02-25	3.840	3.820	3.840	3.810	3.870	2,141,000	8,206,360	3.8330	3.840	3.820	3.840	3.810	3.870	2,141,000	3.8330	-1.29%
2025-02-24	3.890	3.870	3.890	3.810	3.890	3,257,000	12,556,420	3.8552	3.890	3.870	3.890	3.810	3.890	3,257,000	3.8552	0.26%
2025-02-21	3.880	3.850	3.880	3.680	3.900	5,237,000	20,018,100	3.8224	3.880	3.850	3.880	3.680	3.900	5,237,000	3.8224	3.74%
2025-02-20	3.740	3.720	3.740	3.570	3.740	6,072,000	22,236,875	3.6622	3.740	3.720	3.740	3.570	3.740	6,072,000	3.6622	5.06%
2025-02-19	3.560	3.530	3.560	3.510	3.590	1,584,000	5,602,590	3.5370	3.560	3.530	3.560	3.510	3.590	1,584,000	3.5370	0.28%
2025-02-18	3.550	3.530	3.550	3.520	3.600	1,763,000	6,271,030	3.5570	3.550	3.530	3.550	3.520	3.600	1,763,000	3.5570	0.57%
2025-02-17	3.530	3.520	3.530	3.490	3.600	4,344,000	15,412,500	3.5480	3.530	3.520	3.530	3.490	3.600	4,344,000	3.5480	0.00%
2025-02-14	3.530	3.490	3.530	3.400	3.530	2,685,000	9,251,520	3.4456	3.530	3.490	3.530	3.400	3.530	2,685,000	3.4456	3.52%
2025-02-13	3.410	3.410	3.420	3.410	3.490	1,610,343	5,557,376	3.4511	3.410	3.410	3.420	3.410	3.490	1,610,343	3.4511	-1.45%
2025-02-12	3.460	3.450	3.460	3.440	3.480	1,472,000	5,081,850	3.4523	3.460	3.450	3.460	3.440	3.480	1,472,000	3.4523	-0.29%
2025-02-11	3.470	3.450	3.470	3.450	3.490	1,201,000	4,159,960	3.4637	3.470	3.450	3.470	3.450	3.490	1,201,000	3.4637	-0.29%
2025-02-10	3.480	3.460	3.480	3.450	3.490	1,143,000	3,962,340	3.4666	3.480	3.460	3.480	3.450	3.490	1,143,000	3.4666	0.29%
2025-02-07	3.470	3.460	3.470	3.450	3.530	1,958,000	6,814,220	3.4802	3.470	3.460	3.470	3.450	3.530	1,958,000	3.4802	-0.29%
2025-02-06	3.480	3.470	3.480	3.440	3.490	1,248,000	4,320,070	3.4616	3.480	3.470	3.480	3.440	3.490	1,248,000	3.4616	0.58%
2025-02-05	3.460	3.450	3.460	3.430	3.600	2,908,000	10,131,000	3.4838	3.460	3.450	3.460	3.430	3.600	2,908,000	3.4838	-4.95%
2025-02-04	3.640	3.620	3.640	3.590	3.650	1,254,000	4,541,850	3.6219	3.640	3.620	3.640	3.590	3.650	1,254,000	3.6219	1.11%
2025-02-03	3.600	3.570	3.610	3.520	3.600	993,000	3,543,010	3.5680	3.600	3.570	3.610	3.520	3.600	993,000	3.5680	-0.83%
2025-01-28	3.630	3.600	3.630	3.520	3.650	829,000	2,984,480	3.6001	3.630	3.600	3.630	3.520	3.650	829,000	3.6001	2.83%
2025-01-27	3.530	3.520	3.530	3.480	3.530	2,218,000	7,779,980	3.5077	3.530	3.520	3.530	3.480	3.530	2,218,000	3.5077	1.15%
2025-01-24	3.490	3.480	3.490	3.480	3.520	1,178,000	4,116,810	3.4947	3.490	3.480	3.490	3.480	3.520	1,178,000	3.4947	-0.29%
2025-01-23	3.500	3.500	3.510	3.500	3.580	1,983,000	6,991,480	3.5257	3.500	3.500	3.510	3.500	3.580	1,983,000	3.5257	-1.41%
2025-01-22	3.550	3.540	3.550	3.530	3.590	1,288,000	4,578,580	3.5548	3.550	3.540	3.550	3.530	3.590	1,288,000	3.5548	-1.11%
2025-01-21	3.590	3.570	3.590	3.540	3.600	1,641,000	5,853,640	3.5671	3.590	3.570	3.590	3.540	3.600	1,641,000	3.5671	0.56%
2025-01-20	3.570	3.550	3.570	3.520	3.590	1,536,000	5,461,910	3.5559	3.570	3.550	3.570	3.520	3.590	1,536,000	3.5559	1.13%
2025-01-17	3.530	3.510	3.530	3.500	3.550	1,408,000	4,952,810	3.5176	3.530	3.510	3.530	3.500	3.550	1,408,000	3.5176	-0.56%
2025-01-16	3.550	3.540	3.550	3.530	3.600	1,241,000	4,423,020	3.5641	3.550	3.540	3.550	3.530	3.600	1,241,000	3.5641	-0.28%
2025-01-15	3.560	3.540	3.560	3.540	3.580	1,174,000	4,179,560	3.5601	3.560	3.540	3.560	3.540	3.580	1,174,000	3.5601	-0.56%
2025-01-14	3.580	3.550	3.580	3.520	3.580	1,203,000	4,279,920	3.5577	3.580	3.550	3.580	3.520	3.580	1,203,000	3.5577	1.13%
2025-01-13	3.540	3.510	3.540	3.470	3.540	963,000	3,375,080	3.5048	3.540	3.510	3.540	3.470	3.540	963,000	3.5048	1.14%
2025-01-10	3.500	3.500	3.540	3.500	3.570	1,217,000	4,280,280	3.5171	3.500	3.500	3.540	3.500	3.570	1,217,000	3.5171	-1.96%
2025-01-09	3.570	3.560	3.570	3.530	3.600	1,249,000	4,456,930	3.5684	3.570	3.560	3.570	3.530	3.600	1,249,000	3.5684	0.56%
2025-01-08	3.550	3.530	3.550	3.480	3.550	1,499,000	5,254,170	3.5051	3.550	3.530	3.550	3.480	3.550	1,499,000	3.5051	0.28%
2025-01-07	3.540	3.530	3.540	3.470	3.550	1,718,000	6,013,870	3.5005	3.540	3.530	3.540	3.470	3.550	1,718,000	3.5005	0.00%
2025-01-06	3.540	3.530	3.540	3.460	3.540	1,108,000	3,894,650	3.5150	3.540	3.530	3.540	3.460	3.540	1,108,000	3.5150	0.28%
2025-01-03	3.530	3.530	3.540	3.510	3.630	2,520,000	8,976,770	3.5622	3.530	3.530	3.540	3.510	3.630	2,520,000	3.5622	-2.22%
2025-01-02	3.610	3.600	3.610	3.590	3.980	5,888,000	21,420,910	3.6381	3.610	3.600	3.610	3.590	3.980	5,888,000	3.6381	-17.01%
2024-12-31	4.350	4.090	4.350	3.630	4.560	2,414,000	9,563,500	3.9617	4.350	4.090	4.350	3.630	4.560	2,414,000	3.9617	19.83%
2024-12-30	3.630	3.610	3.630	3.590	3.640	1,924,000	6,961,580	3.6183	3.630	3.610	3.630	3.590	3.640	1,924,000	3.6183	1.11%
2024-12-27	3.590	3.570	3.590	3.550	3.600	1,601,000	5,724,560	3.5756	3.590	3.570	3.590	3.550	3.600	1,601,000	3.5756	0.28%
2024-12-24	3.580	3.560	3.580	3.540	3.580	633,000	2,254,450	3.5615	3.580	3.560	3.580	3.540	3.580	633,000	3.5615	0.56%
2024-12-23	3.560	3.530	3.560	3.530	3.600	1,279,000	4,543,070	3.5520	3.560	3.530	3.560	3.530	3.600	1,279,000	3.5520	-0.28%
2024-12-20	3.570	3.560	3.580	3.540	3.610	1,800,000	6,415,800	3.5643	3.570	3.560	3.580	3.540	3.610	1,800,000	3.5643	0.00%
2024-12-19	3.570	3.570	3.580	3.550	3.630	1,774,000	6,334,980	3.5710	3.570	3.570	3.580	3.550	3.630	1,774,000	3.5710	-0.83%
2024-12-18	3.600	3.580	3.600	3.540	3.630	1,748,000	6,251,710	3.5765	3.600	3.580	3.600	3.540	3.630	1,748,000	3.5765	1.12%
2024-12-17	3.560	3.530	3.560	3.510	3.560	1,686,000	5,964,860	3.5379	3.560	3.530	3.560	3.510	3.560	1,686,000	3.5379	-0.28%
2024-12-16	3.570	3.520	3.570	3.460	3.570	1,648,000	5,805,670	3.5229	3.570	3.520	3.570	3.460	3.570	1,648,000	3.5229	0.56%
2024-12-13	3.550	3.530	3.550	3.530	3.620	1,481,000	5,262,220	3.5532	3.550	3.530	3.550	3.530	3.620	1,481,000	3.5532	-1.93%
2024-12-12	3.620	3.600	3.620	3.580	3.630	2,106,000	7,575,020	3.5969	3.620	3.600	3.620	3.580	3.630	2,106,000	3.5969	0.56%
2024-12-11	3.600	3.590	3.600	3.550	3.650	1,621,000	5,831,320	3.5974	3.600	3.590	3.600	3.550	3.650	1,621,000	3.5974	-0.83%
2024-12-10	3.630	3.600	3.630	3.600	3.710	1,827,400	6,667,388	3.6486	3.630	3.600	3.630	3.600	3.710	1,827,400	3.6486	-0.82%
2024-12-09	3.660	3.650	3.660	3.590	3.660	2,158,000	7,819,580	3.6235	3.660	3.650	3.660	3.590	3.660	2,158,000	3.6235	0.55%
2024-12-06	3.640	3.630	3.640	3.590	3.650	2,250,000	8,131,750	3.6141	3.640	3.630	3.640	3.590	3.650	2,250,000	3.6141	0.55%
2024-12-05	3.620	3.600	3.620	3.570	3.620	1,718,000	6,170,005	3.5914	3.620	3.600	3.620	3.570	3.620	1,718,000	3.5914	0.00%
2024-12-04	3.620	3.610	3.620	3.570	3.670	2,239,000	8,111,710	3.6229	3.620	3.610	3.620	3.570	3.670	2,239,000	3.6229	0.28%
2024-12-03	3.610	3.580	3.610	3.560	3.650	2,801,000	10,064,370	3.5931	3.610	3.580	3.610	3.560	3.650	2,801,000	3.5931	1.40%
2024-12-02	3.560	3.560	3.570	3.500	3.590	2,309,000	8,162,310	3.5350	3.560	3.560	3.570	3.500	3.590	2,309,000	3.5350	-0.56%
2024-11-29	3.580	3.550	3.580	3.540	3.650	1,436,000	5,161,330	3.5942	3.580	3.550	3.580	3.540	3.650	1,436,000	3.5942	-0.28%
2024-11-28	3.590	3.570	3.590	3.560	3.640	1,121,000	4,016,870	3.5833	3.590	3.570	3.590	3.560	3.640	1,121,000	3.5833	-1.10%
2024-11-27	3.630	3.600	3.630	3.550	3.640	1,597,000	5,747,110	3.5987	3.630	3.600	3.630	3.550	3.640	1,597,000	3.5987	0.83%
2024-11-26	3.600	3.580	3.600	3.580	3.630	962,000	3,470,950	3.6081	3.600	3.580	3.600	3.580	3.630	962,000	3.6081	0.00%
2024-11-25	3.600	3.590	3.600	3.580	3.650	1,234,000	4,453,630	3.6091	3.600	3.590	3.600	3.580	3.650	1,234,000	3.6091	-0.83%
2024-11-22	3.630	3.610	3.630	3.560	3.740	1,824,000	6,667,510	3.6554	3.630	3.610	3.630	3.560	3.740	1,824,000	3.6554	-1.89%
2024-11-21	3.700	3.680	3.700	3.600	3.700	1,763,000	6,424,190	3.6439	3.700	3.680	3.700	3.600	3.700	1,763,000	3.6439	2.78%
2024-11-20	3.600	3.580	3.600	3.550	3.600	1,130,000	4,044,670	3.5794	3.600	3.580	3.600	3.550	3.600	1,130,000	3.5794	0.84%
2024-11-19	3.570	3.560	3.570	3.540	3.570	1,183,000	4,205,840	3.5552	3.570	3.560	3.570	3.540	3.570	1,183,000	3.5552	0.85%
2024-11-18	3.540	3.520	3.540	3.490	3.570	1,122,000	3,960,470	3.5298	3.540	3.520	3.540	3.490	3.570	1,122,000	3.5298	1.14%
2024-11-15	3.500	3.460	3.500	3.470	3.530	1,233,000	4,313,640	3.4985	3.500	3.460	3.500	3.470	3.530	1,233,000	3.4985	0.00%
2024-11-14	3.500	3.460	3.500	3.470	3.570	1,632,000	5,750,260	3.5234	3.500	3.460	3.500	3.470	3.570	1,632,000	3.5234	-1.69%
2024-11-13	3.560	3.550	3.560	3.500	3.590	1,012,000	3,600,130	3.5574	3.560	3.550	3.560	3.500	3.590	1,012,000	3.5574	0.28%
2024-11-12	3.550	3.530	3.550	3.520	3.630	1,572,000	5,601,140	3.5631	3.550	3.530	3.550	3.520	3.630	1,572,000	3.5631	-1.93%
2024-11-11	3.620	3.620	3.630	3.560	3.630	1,455,000	5,230,400	3.5948	3.620	3.620	3.630	3.560	3.630	1,455,000	3.5948	-0.28%
2024-11-08	3.630	3.620	3.630	3.590	3.740	1,445,000	5,268,880	3.6463	3.630	3.620	3.630	3.590	3.740	1,445,000	3.6463	-0.82%
2024-11-07	3.660	3.650	3.660	3.610	3.690	2,431,000	8,896,810	3.6597	3.660	3.650	3.660	3.610	3.690	2,431,000	3.6597	0.27%
2024-11-06	3.650	3.650	3.660	3.640	3.740	983,000	3,598,130	3.6604	3.650	3.650	3.660	3.640	3.740	983,000	3.6604	-1.62%
2024-11-05	3.710	3.700	3.710	3.670	3.710	1,288,000	4,745,260	3.6842	3.710	3.700	3.710	3.670	3.710	1,288,000	3.6842	0.27%
2024-11-04	3.700	3.680	3.700	3.610	3.710	1,432,000	5,255,710	3.6702	3.700	3.680	3.700	3.610	3.710	1,432,000	3.6702	1.37%
2024-11-01	3.650	3.650	3.660	3.650	3.700	506,000	1,856,060	3.6681	3.650	3.650	3.660	3.650	3.700	506,000	3.6681	-0.54%
2024-10-31	3.670	3.670	3.680	3.670	3.750	1,210,000	4,491,760	3.7122	3.670	3.670	3.680	3.670	3.750	1,210,000	3.7122	0.00%
2024-10-30	3.670	3.670	3.680	3.670	3.790	2,681,000	9,954,950	3.7131	3.670	3.670	3.680	3.670	3.790	2,681,000	3.7131	-2.91%
2024-10-29	3.780	3.760	3.780	3.720	3.830	1,592,000	5,997,130	3.7670	3.780	3.760	3.780	3.720	3.830	1,592,000	3.7670	-0.79%
2024-10-28	3.810	3.790	3.810	3.780	3.840	1,346,000	5,122,835	3.8060	3.810	3.790	3.810	3.780	3.840	1,346,000	3.8060	-0.52%
2024-10-25	3.830	3.800	3.830	3.780	3.840	1,601,000	6,103,860	3.8125	3.830	3.800	3.830	3.780	3.840	1,601,000	3.8125	1.06%
2024-10-24	3.790	3.770	3.790	3.760	3.800	1,372,000	5,187,940	3.7813	3.790	3.770	3.790	3.760	3.800	1,372,000	3.7813	0.26%
2024-10-23	3.780	3.770	3.780	3.750	3.800	1,406,000	5,310,160	3.7768	3.780	3.770	3.780	3.750	3.800	1,406,000	3.7768	-0.53%
2024-10-22	3.800	3.770	3.800	3.730	3.800	2,121,000	7,990,140	3.7672	3.800	3.770	3.800	3.730	3.800	2,121,000	3.7672	1.06%
2024-10-21	3.760	3.760	3.770	3.750	3.880	2,831,000	10,805,520	3.8169	3.760	3.760	3.770	3.750	3.880	2,831,000	3.8169	-3.09%
2024-10-18	3.880	3.860	3.880	3.740	3.890	2,420,000	9,245,310	3.8204	3.880	3.860	3.880	3.740	3.890	2,420,000	3.8204	2.92%
2024-10-17	3.770	3.740	3.770	3.740	3.910	2,479,000	9,506,260	3.8347	3.770	3.740	3.770	3.740	3.910	2,479,000	3.8347	-1.82%
2024-10-16	3.840	3.820	3.840	3.800	3.880	1,759,000	6,763,760	3.8452	3.840	3.820	3.840	3.800	3.880	1,759,000	3.8452	0.00%
2024-10-15	3.840	3.830	3.840	3.820	4.000	1,849,000	7,193,990	3.8907	3.840	3.830	3.840	3.820	4.000	1,849,000	3.8907	-4.00%
2024-10-14	4.000	3.960	4.000	3.830	4.030	3,115,000	12,287,850	3.9447	4.000	3.960	4.000	3.830	4.030	3,115,000	3.9447	0.50%
2024-10-10	3.980	3.940	3.980	3.930	4.050	2,997,000	11,944,350	3.9854	3.980	3.940	3.980	3.930	4.050	2,997,000	3.9854	0.00%
2024-10-09	3.980	3.950	3.980	3.820	4.100	4,558,000	17,932,080	3.9342	3.980	3.950	3.980	3.820	4.100	4,558,000	3.9342	2.31%
2024-10-08	3.890	3.890	3.900	3.880	4.470	6,952,249	28,189,661	4.0548	3.890	3.890	3.900	3.880	4.470	6,952,249	4.0548	-14.51%
2024-10-07	4.550	4.510	4.550	4.300	4.550	3,261,998	14,493,281	4.4431	4.550	4.510	4.550	4.300	4.550	3,261,998	4.4431	1.79%
2024-10-04	4.470	4.450	4.470	4.250	4.500	3,482,000	15,217,390	4.3703	4.470	4.450	4.470	4.250	4.500	3,482,000	4.3703	0.00%
2024-10-03	4.470	4.440	4.470	4.090	4.540	3,417,000	14,707,050	4.3041	4.470	4.440	4.470	4.090	4.540	3,417,000	4.3041	1.82%
2024-10-02	4.390	4.300	4.390	4.090	4.390	3,562,000	14,877,850	4.1768	4.390	4.300	4.390	4.090	4.390	3,562,000	4.1768	7.33%
2024-09-30	4.090	4.070	4.090	3.980	4.150	6,785,000	27,598,420	4.0676	4.090	4.070	4.090	3.980	4.150	6,785,000	4.0676	1.24%
2024-09-27	4.040	4.010	4.040	3.880	4.060	4,476,000	17,759,970	3.9678	4.040	4.010	4.040	3.880	4.060	4,476,000	3.9678	4.39%
2024-09-26	3.870	3.860	3.870	3.800	3.870	3,320,000	12,725,710	3.8330	3.870	3.860	3.870	3.800	3.870	3,320,000	3.8330	1.04%
2024-09-25	3.830	3.800	3.830	3.770	3.880	2,280,000	8,727,490	3.8278	3.830	3.800	3.830	3.770	3.880	2,280,000	3.8278	0.52%
2024-09-24	3.810	3.800	3.830	3.750	3.860	4,351,000	16,541,900	3.8019	3.810	3.800	3.830	3.750	3.860	4,351,000	3.8019	0.79%
2024-09-23	3.780	3.770	3.780	3.770	3.850	1,547,000	5,901,100	3.8145	3.780	3.770	3.780	3.770	3.850	1,547,000	3.8145	-1.56%
2024-09-20	3.840	3.820	3.840	3.810	3.860	1,660,998	6,379,442	3.8407	3.840	3.820	3.840	3.810	3.860	1,660,998	3.8407	0.79%
2024-09-19	3.810	3.810	3.850	3.800	3.880	1,445,000	5,552,580	3.8426	3.810	3.810	3.850	3.800	3.880	1,445,000	3.8426	-1.80%
2024-09-17	3.880	3.850	3.880	3.780	3.880	1,342,000	5,130,190	3.8228	3.880	3.850	3.880	3.780	3.880	1,342,000	3.8228	1.04%
2024-09-16	3.840	3.800	3.840	3.770	3.840	1,399,000	5,317,529	3.8009	3.840	3.800	3.840	3.770	3.840	1,399,000	3.8009	1.86%
2024-09-13	3.770	3.770	3.800	3.760	3.840	1,534,000	5,834,650	3.8036	3.770	3.770	3.800	3.760	3.840	1,534,000	3.8036	-1.82%
2024-09-12	3.840	3.820	3.840	3.770	3.840	1,437,000	5,475,210	3.8102	3.840	3.820	3.840	3.770	3.840	1,437,000	3.8102	1.05%
2024-09-11	3.800	3.760	3.800	3.750	3.820	1,355,000	5,143,090	3.7956	3.800	3.760	3.800	3.750	3.820	1,355,000	3.7956	-0.52%
2024-09-10	3.820	3.800	3.820	3.800	3.860	1,363,000	5,211,290	3.8234	3.820	3.800	3.820	3.800	3.860	1,363,000	3.8234	-0.52%
2024-09-09	3.840	3.820	3.840	3.770	3.860	1,369,000	5,200,280	3.7986	3.840	3.820	3.840	3.770	3.860	1,369,000	3.7986	0.52%
2024-09-05	3.820	3.800	3.820	3.770	3.820	1,468,000	5,565,480	3.7912	3.820	3.800	3.820	3.770	3.820	1,468,000	3.7912	0.53%
2024-09-04	3.800	3.780	3.800	3.770	3.860	613,000	2,326,420	3.7951	3.800	3.780	3.800	3.770	3.860	613,000	3.7951	-1.81%
2024-09-03	3.870	3.850	3.870	3.830	3.930	2,880,000	11,135,620	3.8665	3.870	3.850	3.870	3.830	3.930	2,880,000	3.8665	-0.51%
2024-09-02	3.890	3.860	3.890	3.860	3.980	2,072,000	8,145,310	3.9311	3.890	3.860	3.890	3.860	3.980	2,072,000	3.9311	-2.02%
2024-08-30	3.970	3.940	3.970	3.850	3.980	4,634,000	18,170,520	3.9211	3.970	3.940	3.970	3.850	3.980	4,634,000	3.9211	3.12%
2024-08-29	3.850	3.810	3.850	3.730	3.850	3,775,000	14,402,260	3.8152	3.850	3.810	3.850	3.730	3.850	3,775,000	3.8152	1.85%
2024-08-28	3.780	3.760	3.780	3.760	3.850	1,758,000	6,706,050	3.8146	3.780	3.760	3.780	3.760	3.850	1,758,000	3.8146	-1.56%
2024-08-27	3.840	3.810	3.840	3.760	3.840	2,520,000	9,574,280	3.7993	3.840	3.810	3.840	3.760	3.840	2,520,000	3.7993	0.00%
2024-08-26	3.840	3.800	3.840	3.660	3.840	4,511,000	16,811,200	3.7267	3.840	3.800	3.840	3.660	3.840	4,511,000	3.7267	2.95%
2024-08-23	3.730	3.720	3.730	3.700	3.880	3,043,000	11,633,100	3.8229	3.730	3.720	3.730	3.700	3.880	3,043,000	3.8229	-3.87%
2024-08-22	3.880	3.860	3.880	3.780	3.880	4,111,000	15,749,990	3.8312	3.880	3.860	3.880	3.780	3.880	4,111,000	3.8312	0.52%
2024-08-21	3.860	3.850	3.860	3.760	3.860	3,976,000	15,136,920	3.8071	3.860	3.850	3.860	3.760	3.860	3,976,000	3.8071	0.52%
2024-08-20	3.840	3.820	3.840	3.690	3.900	5,407,000	20,228,040	3.7411	3.840	3.820	3.840	3.690	3.900	5,407,000	3.7411	2.95%
2024-08-19	3.730	3.710	3.730	3.660	3.790	3,549,000	13,191,730	3.7170	3.730	3.710	3.730	3.660	3.790	3,549,000	3.7170	-1.32%
2024-08-16	3.780	3.760	3.780	3.670	3.810	4,944,000	18,597,800	3.7617	3.780	3.760	3.780	3.670	3.810	4,944,000	3.7617	2.44%
2024-08-15	3.690	3.680	3.690	3.650	3.740	1,837,000	6,762,100	3.6811	3.690	3.680	3.690	3.650	3.740	1,837,000	3.6811	-0.27%
2024-08-14	3.700	3.680	3.700	3.670	3.790	1,612,000	5,986,520	3.7137	3.700	3.680	3.700	3.670	3.790	1,612,000	3.7137	-1.86%
2024-08-13	3.770	3.760	3.770	3.730	3.840	1,801,000	6,817,740	3.7855	3.770	3.760	3.770	3.730	3.840	1,801,000	3.7855	-2.08%
2024-08-12	3.850	3.840	3.850	3.830	3.960	2,915,000	11,309,700	3.8798	3.850	3.840	3.850	3.830	3.960	2,915,000	3.8798	-2.28%
2024-08-09	3.940	3.930	3.940	3.870	3.980	3,448,000	13,554,440	3.9311	3.940	3.930	3.940	3.870	3.980	3,448,000	3.9311	1.03%
2024-08-08	3.900	3.890	3.900	3.860	3.960	4,000,000	15,661,800	3.9155	3.900	3.890	3.900	3.860	3.960	4,000,000	3.9155	-0.26%
2024-08-07	3.910	3.900	3.910	3.820	3.930	3,090,126	12,032,971	3.8940	3.910	3.900	3.910	3.820	3.930	3,090,126	3.8940	1.56%
2024-08-06	3.850	3.820	3.850	3.750	3.850	3,398,000	12,863,390	3.7856	3.850	3.820	3.850	3.750	3.850	3,398,000	3.7856	1.05%
2024-08-05	3.810	3.780	3.820	3.740	3.880	3,494,000	13,371,860	3.8271	3.810	3.780	3.820	3.740	3.880	3,494,000	3.8271	-1.30%
2024-08-02	3.860	3.830	3.860	3.790	3.920	2,301,000	8,896,880	3.8665	3.860	3.830	3.860	3.790	3.920	2,301,000	3.8665	1.85%
2024-08-01	3.790	3.780	3.790	3.640	3.800	3,418,000	12,661,050	3.7042	3.790	3.780	3.790	3.640	3.800	3,418,000	3.7042	2.71%
2024-07-31	3.690	3.690	3.710	3.680	3.780	3,108,000	11,569,690	3.7226	3.690	3.690	3.710	3.680	3.780	3,108,000	3.7226	-1.60%
2024-07-30	3.750	3.720	3.750	3.700	3.940	6,212,000	23,540,780	3.7896	3.750	3.720	3.750	3.700	3.940	6,212,000	3.7896	-4.34%
2024-07-29	3.920	3.920	3.940	3.900	4.090	7,468,000	29,772,040	3.9866	3.920	3.920	3.940	3.900	4.090	7,468,000	3.9866	-2.73%
2024-07-26	4.030	4.030	4.040	4.000	4.800	14,509,000	60,953,910	4.2011	4.030	4.030	4.040	4.000	4.800	14,509,000	4.2011	-13.15%
2024-07-25	4.640	4.610	4.640	4.440	4.690	6,471,000	29,250,180	4.5202	4.640	4.610	4.640	4.440	4.690	6,471,000	4.5202	1.53%
2024-07-24	4.570	4.540	4.570	4.430	4.600	6,515,000	29,537,700	4.5338	4.570	4.540	4.570	4.430	4.600	6,515,000	4.5338	-0.22%
2024-07-23	4.580	4.560	4.580	4.450	4.770	6,945,000	32,371,130	4.6611	4.580	4.560	4.580	4.450	4.770	6,945,000	4.6611	-2.55%
2024-07-22	4.700	4.680	4.700	4.510	4.700	6,402,000	29,550,080	4.6158	4.700	4.680	4.700	4.510	4.700	6,402,000	4.6158	3.30%
2024-07-19	4.550	4.520	4.550	4.460	4.550	2,578,000	11,605,970	4.5019	4.550	4.520	4.550	4.460	4.550	2,578,000	4.5019	1.34%
2024-07-18	4.490	4.470	4.490	4.420	4.520	6,200,000	27,728,710	4.4724	4.490	4.470	4.490	4.420	4.520	6,200,000	4.4724	0.90%
2024-07-17	4.450	4.440	4.450	4.360	4.480	4,004,600	17,724,264	4.4260	4.450	4.440	4.450	4.360	4.480	4,004,600	4.4260	1.37%
2024-07-16	4.390	4.380	4.390	4.270	4.410	3,667,000	15,920,300	4.3415	4.390	4.380	4.390	4.270	4.410	3,667,000	4.3415	1.39%
2024-07-15	4.330	4.290	4.330	4.190	4.330	3,248,600	13,849,910	4.2633	4.330	4.290	4.330	4.190	4.330	3,248,600	4.2633	0.46%
2024-07-12	4.310	4.290	4.310	4.270	4.350	2,630,000	11,332,590	4.3090	4.310	4.290	4.310	4.270	4.350	2,630,000	4.3090	0.00%
2024-07-11	4.310	4.290	4.310	4.280	4.430	3,053,000	13,320,010	4.3629	4.310	4.290	4.310	4.280	4.430	3,053,000	4.3629	-1.15%
2024-07-10	4.360	4.330	4.360	4.230	4.400	5,648,000	24,405,180	4.3210	4.360	4.330	4.360	4.230	4.400	5,648,000	4.3210	2.35%
2024-07-09	4.260	4.240	4.260	4.150	4.270	4,023,000	16,838,120	4.1855	4.260	4.240	4.260	4.150	4.270	4,023,000	4.1855	2.16%
2024-07-08	4.170	4.160	4.170	4.110	4.220	3,263,000	13,607,780	4.1703	4.170	4.160	4.170	4.110	4.220	3,263,000	4.1703	1.21%
2024-07-05	4.120	4.120	4.130	4.000	4.130	3,914,000	16,011,620	4.0909	4.120	4.120	4.130	4.000	4.130	3,914,000	4.0909	1.48%
2024-07-04	4.060	4.050	4.060	4.050	4.150	3,397,000	13,948,630	4.1062	4.060	4.050	4.060	4.050	4.150	3,397,000	4.1062	-0.49%
2024-07-03	4.080	4.060	4.080	3.950	4.080	4,108,000	16,515,720	4.0204	4.080	4.060	4.080	3.950	4.080	4,108,000	4.0204	3.03%
2024-07-02	3.960	3.950	3.960	3.910	4.020	3,856,000	15,298,170	3.9674	3.960	3.950	3.960	3.910	4.020	3,856,000	3.9674	0.76%
2024-06-28	3.930	3.910	3.930	3.860	3.940	1,694,000	6,620,480	3.9082	3.930	3.910	3.930	3.860	3.940	1,694,000	3.9082	1.29%
2024-06-27	3.880	3.840	3.880	3.770	3.890	2,193,000	8,442,890	3.8499	3.880	3.840	3.880	3.770	3.890	2,193,000	3.8499	1.57%
2024-06-26	3.820	3.800	3.820	3.780	3.860	1,038,000	3,967,860	3.8226	3.820	3.800	3.820	3.780	3.860	1,038,000	3.8226	0.00%
2024-06-25	3.820	3.800	3.820	3.800	3.890	1,336,000	5,136,240	3.8445	3.820	3.800	3.820	3.800	3.890	1,336,000	3.8445	-0.52%
2024-06-24	3.840	3.800	3.840	3.800	3.880	1,017,000	3,894,270	3.8292	3.840	3.800	3.840	3.800	3.880	1,017,000	3.8292	-1.29%
2024-06-21	3.890	3.870	3.890	3.840	3.910	4,187,000	16,249,750	3.8810	3.890	3.870	3.890	3.840	3.910	4,187,000	3.8810	0.00%
2024-06-20	3.890	3.850	3.890	3.840	3.980	1,004,000	3,897,040	3.8815	3.890	3.850	3.890	3.840	3.980	1,004,000	3.8815	-1.52%
2024-06-19	3.950	3.910	3.950	3.870	3.950	4,003,000	15,667,380	3.9139	3.950	3.910	3.950	3.870	3.950	4,003,000	3.9139	1.28%
2024-06-18	3.900	3.890	3.900	3.890	4.010	3,925,000	15,533,200	3.9575	3.900	3.890	3.900	3.890	4.010	3,925,000	3.9575	-0.76%
2024-06-17	3.930	3.910	3.930	3.820	3.940	4,081,000	15,867,930	3.8882	3.930	3.910	3.930	3.820	3.940	4,081,000	3.8882	2.34%
2024-06-14	3.840	3.830	3.850	3.660	3.850	4,202,000	15,678,290	3.7311	3.840	3.830	3.850	3.660	3.850	4,202,000	3.7311	3.78%
2024-06-13	3.700	3.680	3.700	3.630	3.710	2,195,000	8,067,159	3.6752	3.700	3.680	3.700	3.630	3.710	2,195,000	3.6752	0.82%
2024-06-12	3.670	3.660	3.670	3.650	3.760	2,307,000	8,547,810	3.7052	3.670	3.660	3.670	3.650	3.760	2,307,000	3.7052	0.00%
2024-06-11	3.670	3.660	3.670	3.670	3.820	1,022,000	3,792,960	3.7113	3.670	3.660	3.670	3.670	3.820	1,022,000	3.7113	-3.42%
2024-06-07	3.800	3.790	3.800	3.730	3.840	2,342,130	8,908,661	3.8037	3.800	3.790	3.800	3.730	3.840	2,342,130	3.8037	0.80%
2024-06-06	3.770	3.740	3.770	3.740	3.860	1,466,000	5,558,180	3.7914	3.770	3.740	3.770	3.740	3.860	1,466,000	3.7914	-2.33%
2024-06-05	3.860	3.850	3.860	3.820	3.940	4,129,000	15,946,450	3.8621	3.860	3.850	3.860	3.820	3.940	4,129,000	3.8621	-0.77%
2024-06-04	3.890	3.890	3.910	3.780	3.920	4,097,000	15,827,390	3.8632	3.890	3.890	3.910	3.780	3.920	4,097,000	3.8632	1.04%
2024-06-03	3.850	3.820	3.850	3.750	3.850	2,205,000	8,367,090	3.7946	3.850	3.820	3.850	3.750	3.850	2,205,000	3.7946	0.26%
2024-05-31	3.840	3.830	3.840	3.830	3.940	2,151,000	8,360,250	3.8867	3.840	3.830	3.840	3.830	3.940	2,151,000	3.8867	-1.29%
2024-05-30	3.890	3.850	3.890	3.820	3.950	1,884,000	7,291,540	3.8702	3.890	3.850	3.890	3.820	3.950	1,884,000	3.8702	0.00%
2024-05-29	3.890	3.860	3.890	3.750	3.940	3,619,000	13,922,190	3.8470	3.890	3.860	3.890	3.750	3.940	3,619,000	3.8470	-1.52%
2024-05-28	3.950	3.920	3.950	3.930	4.080	1,758,000	7,045,460	4.0077	3.950	3.920	3.950	3.930	4.080	1,758,000	4.0077	-3.19%
2024-05-27	4.080	4.050	4.080	4.060	4.190	4,008,000	16,442,490	4.1024	4.080	4.050	4.080	4.060	4.190	4,008,000	4.1024	-1.45%
2024-05-24	4.140	4.120	4.140	4.060	4.140	4,407,000	18,014,270	4.0876	4.140	4.120	4.140	4.060	4.140	4,407,000	4.0876	0.98%
2024-05-23	4.100	4.100	4.110	4.100	4.190	3,739,119	15,385,831	4.1148	4.100	4.100	4.110	4.100	4.190	3,739,119	4.1148	-1.44%
2024-05-22	4.160	4.150	4.160	4.120	4.190	3,642,000	15,118,110	4.1510	4.160	4.150	4.160	4.120	4.190	3,642,000	4.1510	0.00%
2024-05-21	4.160	4.140	4.160	4.110	4.180	3,694,000	15,353,830	4.1564	4.160	4.140	4.160	4.110	4.180	3,694,000	4.1564	-0.24%
2024-05-20	4.170	4.160	4.170	4.130	4.200	3,620,000	15,060,250	4.1603	4.170	4.160	4.170	4.130	4.200	3,620,000	4.1603	0.48%
2024-05-17	4.150	4.110	4.150	4.090	4.150	4,027,000	16,593,601	4.1206	4.150	4.110	4.150	4.090	4.150	4,027,000	4.1206	1.47%
2024-05-16	4.090	4.080	4.090	4.030	4.190	3,965,000	16,244,500	4.0970	4.090	4.080	4.090	4.030	4.190	3,965,000	4.0970	-2.39%
2024-05-14	4.190	4.180	4.190	4.170	4.250	3,697,344	15,516,514	4.1967	4.190	4.180	4.190	4.170	4.250	3,697,344	4.1967	-0.71%
2024-05-13	4.220	4.210	4.220	4.150	4.280	3,741,000	15,768,290	4.2150	4.220	4.210	4.220	4.150	4.280	3,741,000	4.2150	-0.71%
2024-05-10	4.250	4.240	4.250	4.240	4.350	2,152,000	9,198,310	4.2743	4.250	4.240	4.250	4.240	4.350	2,152,000	4.2743	-0.70%
2024-05-09	4.280	4.270	4.280	4.200	4.280	3,094,000	13,101,400	4.2345	4.280	4.270	4.280	4.200	4.280	3,094,000	4.2345	1.42%
2024-05-08	4.220	4.200	4.220	4.160	4.230	1,762,000	7,378,040	4.1873	4.220	4.200	4.220	4.160	4.230	1,762,000	4.1873	0.24%
2024-05-07	4.210	4.190	4.210	4.190	4.290	2,202,000	9,299,480	4.2232	4.210	4.190	4.210	4.190	4.290	2,202,000	4.2232	-0.47%
2024-05-06	4.230	4.200	4.230	3.960	4.330	8,562,000	35,632,040	4.1616	4.230	4.200	4.230	3.960	4.330	8,562,000	4.1616	-3.86%
2024-05-03	4.400	4.380	4.400	4.260	4.500	6,534,000	28,905,430	4.4238	4.400	4.380	4.400	4.260	4.500	6,534,000	4.4238	1.85%
2024-05-02	4.320	4.320	4.360	4.030	4.390	3,624,000	15,288,540	4.2187	4.320	4.320	4.360	4.030	4.390	3,624,000	4.2187	5.62%
2024-04-30	4.090	4.070	4.090	3.950	4.090	7,204,000	28,880,560	4.0090	4.090	4.070	4.090	3.950	4.090	7,204,000	4.0090	3.28%
2024-04-29	3.960	3.940	3.960	3.910	3.970	4,052,000	15,986,320	3.9453	3.960	3.940	3.960	3.910	3.970	4,052,000	3.9453	0.76%
2024-04-26	3.930	3.910	3.930	3.890	3.940	3,976,000	15,547,240	3.9103	3.930	3.910	3.930	3.890	3.940	3,976,000	3.9103	0.51%
2024-04-25	3.910	3.880	3.910	3.850	3.910	2,239,000	8,684,520	3.8787	3.910	3.880	3.910	3.850	3.910	2,239,000	3.8787	0.51%
2024-04-24	3.890	3.860	3.900	3.840	3.900	4,814,000	18,648,410	3.8738	3.890	3.860	3.900	3.840	3.900	4,814,000	3.8738	0.26%
2024-04-23	3.880	3.860	3.880	3.780	3.920	4,127,000	15,928,600	3.8596	3.880	3.860	3.880	3.780	3.920	4,127,000	3.8596	1.57%
2024-04-22	3.820	3.780	3.820	3.740	3.820	5,262,312	19,897,371	3.7811	3.820	3.780	3.820	3.740	3.820	5,262,312	3.7811	0.26%
2024-04-19	3.810	3.780	3.810	3.730	3.830	4,292,000	16,280,650	3.7933	3.810	3.780	3.810	3.730	3.830	4,292,000	3.7933	-0.26%
2024-04-18	3.820	3.800	3.820	3.740	3.830	3,673,000	13,975,130	3.8048	3.820	3.800	3.820	3.740	3.830	3,673,000	3.8048	1.33%
2024-04-17	3.770	3.750	3.770	3.690	3.770	3,898,000	14,524,610	3.7262	3.770	3.750	3.770	3.690	3.770	3,898,000	3.7262	0.80%
2024-04-16	3.740	3.710	3.740	3.500	3.740	8,049,000	29,418,840	3.6550	3.740	3.710	3.740	3.500	3.740	8,049,000	3.6550	0.54%
2024-04-15	3.720	3.700	3.720	3.620	3.730	4,337,000	16,010,760	3.6917	3.720	3.700	3.720	3.620	3.730	4,337,000	3.6917	1.09%
2024-04-12	3.680	3.650	3.680	3.540	3.680	3,755,000	13,471,550	3.5876	3.680	3.650	3.680	3.540	3.680	3,755,000	3.5876	2.22%
2024-04-11	3.600	3.560	3.600	3.470	3.600	5,077,000	17,940,230	3.5336	3.600	3.560	3.600	3.470	3.600	5,077,000	3.5336	1.12%
2024-04-10	3.560	3.550	3.560	3.490	3.580	4,301,718	15,268,417	3.5494	3.560	3.550	3.560	3.490	3.580	4,301,718	3.5494	0.85%
2024-04-09	3.530	3.520	3.530	3.500	3.570	4,280,000	15,104,960	3.5292	3.530	3.520	3.530	3.500	3.570	4,280,000	3.5292	0.28%
2024-04-08	3.520	3.470	3.520	3.450	3.540	3,709,000	13,019,260	3.5102	3.520	3.470	3.520	3.450	3.540	3,709,000	3.5102	-0.28%
2024-04-05	3.530	3.500	3.530	3.430	3.540	1,073,000	3,727,210	3.4736	3.530	3.500	3.530	3.430	3.540	1,073,000	3.4736	0.28%
2024-04-03	3.520	3.490	3.520	3.440	3.560	6,189,000	21,723,620	3.5100	3.520	3.490	3.520	3.440	3.560	6,189,000	3.5100	1.73%
2024-04-02	3.460	3.460	3.470	3.410	3.690	5,806,718	20,170,343	3.4736	3.460	3.460	3.470	3.410	3.690	5,806,718	3.4736	-3.62%
2024-03-28	3.590	3.550	3.590	3.460	3.600	2,449,000	8,626,470	3.5224	3.590	3.550	3.590	3.460	3.600	2,449,000	3.5224	3.76%
2024-03-27	3.460	3.460	3.500	3.410	3.550	3,065,000	10,653,150	3.4757	3.460	3.460	3.500	3.410	3.550	3,065,000	3.4757	0.58%
2024-03-26	3.440	3.440	3.460	3.420	3.580	2,734,718	9,498,645	3.4734	3.440	3.440	3.460	3.420	3.580	2,734,718	3.4734	-3.37%
2024-03-25	3.560	3.550	3.560	3.530	3.640	2,381,000	8,503,810	3.5715	3.560	3.550	3.560	3.530	3.640	2,381,000	3.5715	-2.20%
2024-03-22	3.640	3.600	3.640	3.520	3.640	2,372,000	8,463,840	3.5682	3.640	3.600	3.640	3.520	3.640	2,372,000	3.5682	0.00%
2024-03-21	3.640	3.600	3.640	3.600	3.650	2,058,000	7,464,610	3.6271	3.640	3.600	3.640	3.600	3.650	2,058,000	3.6271	0.83%
2024-03-20	3.610	3.590	3.610	3.560	3.620	1,879,784	6,741,787	3.5865	3.610	3.590	3.610	3.560	3.620	1,879,784	3.5865	0.28%
2024-03-19	3.600	3.600	3.620	3.600	3.670	985,000	3,564,570	3.6189	3.600	3.600	3.620	3.600	3.670	985,000	3.6189	-2.17%
2024-03-18	3.680	3.660	3.680	3.640	3.710	1,251,000	4,592,230	3.6708	3.680	3.660	3.680	3.640	3.710	1,251,000	3.6708	0.00%
2024-03-15	3.680	3.660	3.680	3.640	3.700	1,192,000	4,385,130	3.6788	3.680	3.660	3.680	3.640	3.700	1,192,000	3.6788	0.55%
2024-03-14	3.660	3.650	3.660	3.650	3.730	1,630,000	6,022,440	3.6947	3.660	3.650	3.660	3.650	3.730	1,630,000	3.6947	-0.81%
2024-03-13	3.690	3.690	3.710	3.690	3.770	1,627,000	6,039,790	3.7122	3.690	3.690	3.710	3.690	3.770	1,627,000	3.7122	-1.86%
2024-03-12	3.760	3.740	3.760	3.680	3.770	2,225,000	8,264,970	3.7146	3.760	3.740	3.760	3.680	3.770	2,225,000	3.7146	0.00%
2024-03-11	3.760	3.720	3.760	3.540	3.760	3,095,000	11,366,120	3.6724	3.760	3.720	3.760	3.540	3.760	3,095,000	3.6724	1.08%
2024-03-08	3.720	3.710	3.720	3.700	3.740	1,334,000	4,963,300	3.7206	3.720	3.710	3.720	3.700	3.740	1,334,000	3.7206	0.27%
2024-03-07	3.710	3.710	3.720	3.700	3.790	1,170,000	4,367,380	3.7328	3.710	3.710	3.720	3.700	3.790	1,170,000	3.7328	-1.85%
2024-03-06	3.780	3.760	3.780	3.730	3.790	1,482,000	5,564,770	3.7549	3.780	3.760	3.780	3.730	3.790	1,482,000	3.7549	0.80%
2024-03-05	3.750	3.750	3.760	3.720	3.810	936,000	3,515,240	3.7556	3.750	3.750	3.760	3.720	3.810	936,000	3.7556	-1.83%
2024-03-04	3.820	3.810	3.820	3.770	3.870	1,481,000	5,640,680	3.8087	3.820	3.810	3.820	3.770	3.870	1,481,000	3.8087	-0.52%
2024-03-01	3.840	3.820	3.840	3.800	3.850	1,399,002	5,355,557	3.8281	3.840	3.820	3.840	3.800	3.850	1,399,002	3.8281	0.00%
2024-02-29	3.840	3.840	3.850	3.790	3.890	3,811,000	14,602,079	3.8316	3.840	3.840	3.850	3.790	3.890	3,811,000	3.8316	0.52%
2024-02-28	3.820	3.790	3.820	3.660	3.900	4,151,000	15,583,900	3.7543	3.820	3.790	3.820	3.660	3.900	4,151,000	3.7543	-1.55%
2024-02-27	3.880	3.840	3.880	3.800	3.890	2,167,000	8,325,890	3.8421	3.880	3.840	3.880	3.800	3.890	2,167,000	3.8421	0.52%
2024-02-26	3.860	3.840	3.860	3.780	3.910	1,599,000	6,157,370	3.8508	3.860	3.840	3.860	3.780	3.910	1,599,000	3.8508	-0.52%
2024-02-23	3.880	3.870	3.880	3.850	3.920	1,645,000	6,367,920	3.8711	3.880	3.870	3.880	3.850	3.920	1,645,000	3.8711	0.26%
2024-02-22	3.870	3.850	3.870	3.800	3.940	3,012,000	11,546,660	3.8336	3.870	3.850	3.870	3.800	3.940	3,012,000	3.8336	0.78%
2024-02-21	3.840	3.830	3.840	3.760	3.930	2,958,000	11,335,990	3.8323	3.840	3.830	3.840	3.760	3.930	2,958,000	3.8323	0.79%
2024-02-20	3.810	3.790	3.810	3.750	3.840	1,741,000	6,591,650	3.7861	3.810	3.790	3.810	3.750	3.840	1,741,000	3.7861	-1.04%
2024-02-19	3.850	3.810	3.850	3.760	3.990	2,346,000	8,971,470	3.8242	3.850	3.810	3.850	3.760	3.990	2,346,000	3.8242	-3.75%
2024-02-16	4.000	3.940	4.000	3.800	4.000	1,682,000	6,615,230	3.9330	4.000	3.940	4.000	3.800	4.000	1,682,000	3.9330	2.56%
2024-02-15	3.900	3.860	3.900	3.800	3.910	1,019,000	3,947,210	3.8736	3.900	3.860	3.900	3.800	3.910	1,019,000	3.8736	1.56%
2024-02-14	3.840	3.790	3.850	3.580	3.840	1,529,000	5,728,090	3.7463	3.840	3.790	3.850	3.580	3.840	1,529,000	3.7463	1.32%
2024-02-09	3.790	3.690	3.790	3.530	3.790	1,451,000	5,256,700	3.6228	3.790	3.690	3.790	3.530	3.790	1,451,000	3.6228	5.28%
2024-02-08	3.600	3.560	3.600	3.540	3.620	2,222,000	7,939,990	3.5734	3.600	3.560	3.600	3.540	3.620	2,222,000	3.5734	0.28%
2024-02-07	3.590	3.580	3.590	3.520	3.630	2,075,000	7,419,750	3.5758	3.590	3.580	3.590	3.520	3.630	2,075,000	3.5758	0.00%
2024-02-06	3.590	3.560	3.590	3.410	3.590	2,594,000	9,053,650	3.4902	3.590	3.560	3.590	3.410	3.590	2,594,000	3.4902	4.06%
2024-02-05	3.450	3.440	3.450	3.380	3.520	3,394,000	11,618,180	3.4232	3.450	3.440	3.450	3.380	3.520	3,394,000	3.4232	-1.43%
2024-02-02	3.500	3.480	3.500	3.350	3.570	2,925,000	10,179,680	3.4802	3.500	3.480	3.500	3.350	3.570	2,925,000	3.4802	0.57%
2024-02-01	3.480	3.450	3.480	3.410	3.500	2,147,000	7,415,920	3.4541	3.480	3.450	3.480	3.410	3.500	2,147,000	3.4541	0.00%
2024-01-31	3.480	3.460	3.480	3.250	3.490	3,942,000	13,319,270	3.3788	3.480	3.460	3.480	3.250	3.490	3,942,000	3.3788	1.46%
2024-01-30	3.430	3.420	3.450	3.390	3.560	3,167,000	10,931,970	3.4518	3.430	3.420	3.450	3.390	3.560	3,167,000	3.4518	-3.38%
2024-01-29	3.550	3.550	3.560	3.520	3.710	1,711,000	6,113,230	3.5729	3.550	3.550	3.560	3.520	3.710	1,711,000	3.5729	-2.74%
2024-01-26	3.650	3.600	3.650	3.520	3.650	1,438,000	5,147,140	3.5794	3.650	3.600	3.650	3.520	3.650	1,438,000	3.5794	0.27%
2024-01-25	3.640	3.610	3.640	3.550	3.650	3,214,000	11,612,580	3.6131	3.640	3.610	3.640	3.550	3.650	3,214,000	3.6131	0.83%
2024-01-24	3.610	3.610	3.640	3.460	3.650	1,723,000	6,080,270	3.5289	3.610	3.610	3.640	3.460	3.650	1,723,000	3.5289	1.69%
2024-01-23	3.550	3.520	3.550	3.390	3.560	2,298,000	8,023,570	3.4915	3.550	3.520	3.550	3.390	3.560	2,298,000	3.4915	2.01%
2024-01-22	3.480	3.430	3.480	3.340	3.540	2,184,141	7,512,990	3.4398	3.480	3.430	3.480	3.340	3.540	2,184,141	3.4398	-1.97%
2024-01-19	3.550	3.530	3.550	3.470	3.570	2,687,000	9,449,080	3.5166	3.550	3.530	3.550	3.470	3.570	2,687,000	3.5166	0.00%
2024-01-18	3.550	3.520	3.550	3.440	3.550	1,496,000	5,220,210	3.4894	3.550	3.520	3.550	3.440	3.550	1,496,000	3.4894	0.57%
2024-01-17	3.530	3.510	3.530	3.500	3.630	2,018,000	7,124,020	3.5302	3.530	3.510	3.530	3.500	3.630	2,018,000	3.5302	-2.75%
2024-01-16	3.630	3.620	3.630	3.570	3.680	1,872,000	6,770,930	3.6169	3.630	3.620	3.630	3.570	3.680	1,872,000	3.6169	-1.36%
2024-01-15	3.680	3.650	3.680	3.650	3.740	2,056,000	7,562,660	3.6783	3.680	3.650	3.680	3.650	3.740	2,056,000	3.6783	-1.08%
2024-01-12	3.720	3.690	3.720	3.660	3.750	2,347,000	8,689,120	3.7022	3.720	3.690	3.720	3.660	3.750	2,347,000	3.7022	-0.27%
2024-01-11	3.730	3.720	3.730	3.660	3.740	2,396,000	8,859,830	3.6978	3.730	3.720	3.730	3.660	3.740	2,396,000	3.6978	1.08%
2024-01-10	3.690	3.670	3.690	3.650	3.730	2,793,000	10,259,120	3.6732	3.690	3.670	3.690	3.650	3.730	2,793,000	3.6732	0.54%
2024-01-09	3.670	3.660	3.690	3.660	3.740	1,225,000	4,522,990	3.6922	3.670	3.660	3.690	3.660	3.740	1,225,000	3.6922	-0.81%
2024-01-08	3.700	3.690	3.700	3.630	3.790	4,352,135	15,989,742	3.6740	3.700	3.690	3.700	3.630	3.790	4,352,135	3.6740	-2.37%
2024-01-05	3.790	3.760	3.790	3.750	3.820	1,189,000	4,495,030	3.7805	3.790	3.760	3.790	3.750	3.820	1,189,000	3.7805	-0.79%
2024-01-04	3.820	3.800	3.820	3.720	3.870	4,640,000	17,592,410	3.7915	3.820	3.800	3.820	3.720	3.870	4,640,000	3.7915	-0.52%
2024-01-03	3.840	3.820	3.840	3.770	3.870	4,414,000	16,907,300	3.8304	3.840	3.820	3.840	3.770	3.870	4,414,000	3.8304	-0.52%
2024-01-02	3.860	3.800	3.860	3.810	3.960	4,578,000	17,610,410	3.8467	3.860	3.800	3.860	3.810	3.960	4,578,000	3.8467	-2.28%
2023-12-29	3.950	3.930	3.950	3.800	3.970	9,043,000	35,259,240	3.8991	3.950	3.930	3.950	3.800	3.970	9,043,000	3.8991	0.77%
2023-12-28	3.920	3.910	3.920	3.680	3.930	8,548,000	32,804,410	3.8377	3.920	3.910	3.920	3.680	3.930	8,548,000	3.8377	6.23%
2023-12-27	3.690	3.670	3.690	3.650	3.780	5,196,000	19,178,040	3.6909	3.690	3.670	3.690	3.650	3.780	5,196,000	3.6909	-1.60%
2023-12-22	3.750	3.720	3.760	3.700	3.830	1,280,000	4,795,230	3.7463	3.750	3.720	3.760	3.700	3.830	1,280,000	3.7463	-1.06%
2023-12-21	3.790	3.770	3.790	3.740	3.800	761,000	2,868,440	3.7693	3.790	3.770	3.790	3.740	3.800	761,000	3.7693	-0.26%
2023-12-20	3.800	3.770	3.800	3.640	3.800	2,622,000	9,777,750	3.7291	3.800	3.770	3.800	3.640	3.800	2,622,000	3.7291	1.88%
2023-12-19	3.730	3.700	3.730	3.700	3.790	1,149,000	4,273,600	3.7194	3.730	3.700	3.730	3.700	3.790	1,149,000	3.7194	-1.06%
2023-12-18	3.770	3.750	3.770	3.710	3.800	1,724,000	6,446,530	3.7393	3.770	3.750	3.770	3.710	3.800	1,724,000	3.7393	0.00%
2023-12-15	3.770	3.740	3.770	3.680	3.780	2,792,000	10,394,110	3.7228	3.770	3.740	3.770	3.680	3.780	2,792,000	3.7228	2.17%
2023-12-14	3.690	3.660	3.690	3.600	3.710	1,738,000	6,336,120	3.6456	3.690	3.660	3.690	3.600	3.710	1,738,000	3.6456	1.10%
2023-12-13	3.650	3.640	3.650	3.630	3.700	1,181,000	4,324,090	3.6614	3.650	3.640	3.650	3.630	3.700	1,181,000	3.6614	-0.82%
2023-12-12	3.680	3.660	3.680	3.650	3.730	1,321,000	4,845,610	3.6681	3.680	3.660	3.680	3.650	3.730	1,321,000	3.6681	-1.34%
2023-12-11	3.730	3.720	3.730	3.630	3.740	1,648,000	6,072,700	3.6849	3.730	3.720	3.730	3.630	3.740	1,648,000	3.6849	-1.32%
2023-12-08	3.780	3.740	3.780	3.670	3.820	2,233,000	8,336,360	3.7333	3.780	3.740	3.780	3.670	3.820	2,233,000	3.7333	-1.05%
2023-12-07	3.820	3.790	3.820	3.650	3.820	2,854,000	10,620,420	3.7212	3.820	3.790	3.820	3.650	3.820	2,854,000	3.7212	3.52%
2023-12-06	3.690	3.670	3.690	3.640	3.720	2,519,000	9,277,230	3.6829	3.690	3.670	3.690	3.640	3.720	2,519,000	3.6829	0.27%
2023-12-05	3.680	3.660	3.680	3.640	3.710	1,987,000	7,288,930	3.6683	3.680	3.660	3.680	3.640	3.710	1,987,000	3.6683	0.27%
2023-12-04	3.670	3.650	3.670	3.640	3.700	2,092,000	7,675,690	3.6691	3.670	3.650	3.670	3.640	3.700	2,092,000	3.6691	0.55%
2023-12-01	3.650	3.640	3.650	3.460	3.720	6,717,000	23,900,430	3.5582	3.650	3.640	3.650	3.460	3.720	6,717,000	3.5582	-1.88%
2023-11-30	3.720	3.720	3.760	3.690	3.770	2,609,000	9,740,580	3.7335	3.720	3.720	3.760	3.690	3.770	2,609,000	3.7335	0.27%
2023-11-29	3.710	3.690	3.710	3.670	3.780	1,391,000	5,166,680	3.7144	3.710	3.690	3.710	3.670	3.780	1,391,000	3.7144	-1.33%
2023-11-28	3.760	3.750	3.760	3.670	3.770	2,312,000	8,589,900	3.7154	3.760	3.750	3.760	3.670	3.770	2,312,000	3.7154	2.17%
2023-11-27	3.680	3.670	3.680	3.630	3.740	1,821,000	6,702,280	3.6805	3.680	3.670	3.680	3.630	3.740	1,821,000	3.6805	0.27%
2023-11-24	3.670	3.660	3.670	3.630	3.740	3,086,000	11,378,290	3.6871	3.670	3.660	3.670	3.630	3.740	3,086,000	3.6871	-0.81%
2023-11-23	3.700	3.690	3.700	3.680	3.840	2,563,000	9,568,710	3.7334	3.700	3.690	3.700	3.680	3.840	2,563,000	3.7334	-2.89%
2023-11-22	3.810	3.810	3.820	3.780	3.970	2,331,000	8,920,620	3.8269	3.810	3.810	3.820	3.780	3.970	2,331,000	3.8269	-2.31%
2023-11-21	3.900	3.870	3.900	3.800	4.050	3,401,126	13,277,751	3.9039	3.900	3.870	3.900	3.800	4.050	3,401,126	3.9039	2.36%
2023-11-20	3.810	3.810	3.820	3.660	3.820	2,409,000	9,017,600	3.7433	3.810	3.810	3.820	3.660	3.820	2,409,000	3.7433	3.53%
2023-11-17	3.680	3.670	3.680	3.610	3.690	1,485,000	5,431,100	3.6573	3.680	3.670	3.680	3.610	3.690	1,485,000	3.6573	0.55%
2023-11-16	3.660	3.660	3.680	3.650	3.710	1,427,000	5,245,850	3.6761	3.660	3.660	3.680	3.650	3.710	1,427,000	3.6761	-1.61%
2023-11-15	3.720	3.690	3.720	3.670	3.790	2,175,000	8,070,760	3.7107	3.720	3.690	3.720	3.670	3.790	2,175,000	3.7107	0.54%
2023-11-14	3.700	3.670	3.710	3.670	3.750	1,855,000	6,875,090	3.7062	3.700	3.670	3.710	3.670	3.750	1,855,000	3.7062	-0.54%
2023-11-13	3.720	3.700	3.720	3.630	3.730	1,897,000	6,967,720	3.6730	3.720	3.700	3.720	3.630	3.730	1,897,000	3.6730	1.09%
2023-11-10	3.680	3.660	3.680	3.650	3.770	1,360,000	4,999,490	3.6761	3.680	3.660	3.680	3.650	3.770	1,360,000	3.6761	-1.87%
2023-11-09	3.750	3.730	3.750	3.680	3.790	1,824,000	6,793,770	3.7247	3.750	3.730	3.750	3.680	3.790	1,824,000	3.7247	-1.83%
2023-11-08	3.820	3.790	3.820	3.750	3.890	2,442,000	9,288,690	3.8037	3.820	3.790	3.820	3.750	3.890	2,442,000	3.8037	-1.29%
2023-11-07	3.870	3.820	3.870	3.750	3.870	1,622,000	6,186,060	3.8138	3.870	3.820	3.870	3.750	3.870	1,622,000	3.8138	0.78%
2023-11-06	3.840	3.820	3.840	3.700	3.920	3,577,000	13,488,790	3.7710	3.840	3.820	3.840	3.700	3.920	3,577,000	3.7710	0.79%
2023-11-03	3.810	3.800	3.810	3.690	3.840	1,974,000	7,485,270	3.7919	3.810	3.800	3.810	3.690	3.840	1,974,000	3.7919	2.97%
2023-11-02	3.700	3.690	3.700	3.640	3.730	1,749,000	6,444,920	3.6849	3.700	3.690	3.700	3.640	3.730	1,749,000	3.6849	0.54%
2023-11-01	3.680	3.680	3.710	3.680	3.980	3,060,000	11,515,510	3.7632	3.680	3.680	3.710	3.680	3.980	3,060,000	3.7632	-7.07%
2023-10-31	3.960	3.920	3.960	3.800	4.000	2,254,000	8,753,030	3.8833	3.960	3.920	3.960	3.800	4.000	2,254,000	3.8833	3.66%
2023-10-30	3.820	3.800	3.820	3.730	3.860	2,084,000	7,916,730	3.7988	3.820	3.800	3.820	3.730	3.860	2,084,000	3.7988	1.60%
2023-10-27	3.760	3.730	3.760	3.640	3.760	3,692,000	13,659,440	3.6997	3.760	3.730	3.760	3.640	3.760	3,692,000	3.6997	1.08%
2023-10-26	3.720	3.710	3.720	3.640	3.800	1,874,000	6,928,620	3.6972	3.720	3.710	3.720	3.640	3.800	1,874,000	3.6972	1.09%
2023-10-25	3.680	3.670	3.680	3.590	3.690	1,446,000	5,283,280	3.6537	3.680	3.670	3.680	3.590	3.690	1,446,000	3.6537	1.38%
2023-10-24	3.630	3.620	3.630	3.550	3.650	1,269,000	4,592,420	3.6189	3.630	3.620	3.630	3.550	3.650	1,269,000	3.6189	-1.09%
2023-10-20	3.670	3.650	3.670	3.630	3.690	1,067,000	3,893,120	3.6487	3.670	3.650	3.670	3.630	3.690	1,067,000	3.6487	-0.54%
2023-10-19	3.690	3.650	3.690	3.630	3.740	1,645,000	6,032,350	3.6671	3.690	3.650	3.690	3.630	3.740	1,645,000	3.6671	-1.07%
2023-10-18	3.730	3.700	3.730	3.640	3.770	1,644,000	6,029,720	3.6677	3.730	3.700	3.730	3.640	3.770	1,644,000	3.6677	0.54%
2023-10-17	3.710	3.690	3.710	3.550	3.730	1,826,000	6,642,530	3.6377	3.710	3.690	3.710	3.550	3.730	1,826,000	3.6377	1.09%
2023-10-16	3.670	3.670	3.680	3.670	3.830	1,742,000	6,494,590	3.7282	3.670	3.670	3.680	3.670	3.830	1,742,000	3.7282	-3.93%
2023-10-13	3.820	3.790	3.820	3.770	3.820	1,308,000	4,972,610	3.8017	3.820	3.790	3.820	3.770	3.820	1,308,000	3.8017	0.00%
2023-10-12	3.820	3.810	3.830	3.770	3.880	2,533,000	9,685,460	3.8237	3.820	3.810	3.830	3.770	3.880	2,533,000	3.8237	0.53%
2023-10-11	3.800	3.800	3.820	3.780	3.970	2,759,000	10,598,470	3.8414	3.800	3.800	3.820	3.780	3.970	2,759,000	3.8414	-1.81%
2023-10-10	3.870	3.870	3.890	3.870	4.070	2,324,000	9,183,950	3.9518	3.870	3.870	3.890	3.870	4.070	2,324,000	3.9518	-4.21%
2023-10-09	4.040	4.010	4.040	3.960	4.070	1,257,000	5,039,500	4.0091	4.040	4.010	4.040	3.960	4.070	1,257,000	4.0091	-0.49%
2023-10-06	4.060	4.030	4.060	3.970	4.100	1,363,000	5,478,060	4.0191	4.060	4.030	4.060	3.970	4.100	1,363,000	4.0191	2.27%
2023-10-05	3.970	3.940	3.970	3.910	4.020	1,100,000	4,363,320	3.9667	3.970	3.940	3.970	3.910	4.020	1,100,000	3.9667	0.51%
2023-10-04	3.950	3.920	3.950	3.850	3.960	1,107,000	4,312,370	3.8955	3.950	3.920	3.950	3.850	3.960	1,107,000	3.8955	-0.25%
2023-10-03	3.960	3.900	3.960	3.870	4.060	1,087,000	4,265,750	3.9243	3.960	3.900	3.960	3.870	4.060	1,087,000	3.9243	-2.94%
2023-09-29	4.080	4.060	4.080	3.950	4.120	1,627,000	6,539,250	4.0192	4.080	4.060	4.080	3.950	4.120	1,627,000	4.0192	4.62%
2023-09-28	3.900	3.870	3.900	3.850	3.930	941,000	3,652,500	3.8815	3.900	3.870	3.900	3.850	3.930	941,000	3.8815	0.52%
2023-09-27	3.880	3.880	3.890	3.860	3.970	2,133,000	8,322,400	3.9017	3.880	3.880	3.890	3.860	3.970	2,133,000	3.9017	-0.77%
2023-09-26	3.910	3.870	3.910	3.840	3.940	1,530,000	5,951,910	3.8901	3.910	3.870	3.910	3.840	3.940	1,530,000	3.8901	0.26%
2023-09-25	3.900	3.870	3.900	3.860	3.930	1,539,000	5,983,410	3.8879	3.900	3.870	3.900	3.860	3.930	1,539,000	3.8879	0.26%
2023-09-22	3.890	3.880	3.910	3.830	3.950	2,771,000	10,781,560	3.8909	3.890	3.880	3.910	3.830	3.950	2,771,000	3.8909	0.00%
2023-09-21	3.890	3.890	3.900	3.820	4.020	2,420,124	9,484,302	3.9189	3.890	3.890	3.900	3.820	4.020	2,420,124	3.9189	-3.23%
2023-09-20	4.020	3.980	4.020	3.960	4.080	1,290,000	5,211,400	4.0398	4.020	3.980	4.020	3.960	4.080	1,290,000	4.0398	-0.50%
2023-09-19	4.040	4.010	4.040	3.980	4.070	2,187,000	8,807,450	4.0272	4.040	4.010	4.040	3.980	4.070	2,187,000	4.0272	-0.74%
2023-09-18	4.070	4.050	4.070	4.020	4.080	1,132,000	4,583,560	4.0491	4.070	4.050	4.070	4.020	4.080	1,132,000	4.0491	0.25%
2023-09-15	4.060	4.050	4.060	4.050	4.120	1,225,000	4,969,500	4.0567	4.060	4.050	4.060	4.050	4.120	1,225,000	4.0567	-0.73%
2023-09-14	4.090	4.070	4.090	4.030	4.150	1,211,000	4,921,780	4.0642	4.090	4.070	4.090	4.030	4.150	1,211,000	4.0642	-0.24%
2023-09-13	4.100	4.070	4.100	4.040	4.110	1,483,000	6,040,808	4.0734	4.100	4.070	4.100	4.040	4.110	1,483,000	4.0734	0.49%
2023-09-12	4.080	4.070	4.080	4.040	4.150	1,649,000	6,726,830	4.0793	4.080	4.070	4.080	4.040	4.150	1,649,000	4.0793	-1.69%
2023-09-11	4.150	4.150	4.160	4.070	4.180	2,218,000	9,136,020	4.1190	4.150	4.150	4.160	4.070	4.180	2,218,000	4.1190	0.48%
2023-09-07	4.130	4.130	4.140	4.070	4.190	1,491,118	6,163,380	4.1334	4.130	4.130	4.140	4.070	4.190	1,491,118	4.1334	0.24%
2023-09-06	4.120	4.110	4.120	4.060	4.200	2,485,000	10,180,810	4.0969	4.120	4.110	4.120	4.060	4.200	2,485,000	4.0969	-1.90%
2023-09-05	4.200	4.180	4.200	4.060	4.260	3,041,000	12,580,512	4.1370	4.200	4.180	4.200	4.060	4.260	3,041,000	4.1370	-2.33%
2023-09-04	4.300	4.260	4.300	4.120	4.470	4,120,000	17,344,450	4.2098	4.300	4.260	4.300	4.120	4.470	4,120,000	4.2098	-4.44%
2023-08-31	4.500	4.470	4.500	4.130	4.500	2,534,000	10,753,015	4.2435	4.500	4.470	4.500	4.130	4.500	2,534,000	4.2435	8.70%
2023-08-30	4.140	4.110	4.140	4.080	4.230	2,082,000	8,592,860	4.1272	4.140	4.110	4.140	4.080	4.230	2,082,000	4.1272	-1.19%
2023-08-29	4.190	4.160	4.190	4.120	4.280	2,542,000	10,587,140	4.1649	4.190	4.160	4.190	4.120	4.280	2,542,000	4.1649	-0.71%
2023-08-28	4.220	4.170	4.220	3.820	4.270	11,075,688	45,011,278	4.0640	4.220	4.170	4.220	3.820	4.270	11,075,688	4.0640	0.24%
2023-08-25	4.210	4.190	4.210	4.170	4.260	1,240,000	5,225,880	4.2144	4.210	4.190	4.210	4.170	4.260	1,240,000	4.2144	-0.94%
2023-08-24	4.250	4.240	4.250	4.220	4.270	1,341,000	5,688,210	4.2418	4.250	4.240	4.250	4.220	4.270	1,341,000	4.2418	0.00%
2023-08-23	4.250	4.240	4.250	4.180	4.260	1,686,000	7,113,070	4.2189	4.250	4.240	4.250	4.180	4.260	1,686,000	4.2189	0.24%
2023-08-22	4.240	4.210	4.240	4.120	4.250	1,722,000	7,189,281	4.1750	4.240	4.210	4.240	4.120	4.250	1,722,000	4.1750	2.42%
2023-08-21	4.140	4.130	4.160	4.080	4.160	1,984,118	8,184,845	4.1252	4.140	4.130	4.160	4.080	4.160	1,984,118	4.1252	-0.24%
2023-08-18	4.150	4.130	4.150	4.120	4.230	1,693,000	7,044,490	4.1610	4.150	4.130	4.150	4.120	4.230	1,693,000	4.1610	-1.66%
2023-08-17	4.220	4.220	4.230	4.150	4.340	1,910,000	7,994,910	4.1858	4.220	4.220	4.230	4.150	4.340	1,910,000	4.1858	-1.86%
2023-08-16	4.300	4.260	4.300	4.220	4.340	1,861,000	7,916,060	4.2537	4.300	4.260	4.300	4.220	4.340	1,861,000	4.2537	-1.15%
2023-08-15	4.350	4.310	4.350	4.300	4.400	1,805,000	7,845,360	4.3465	4.350	4.310	4.350	4.300	4.400	1,805,000	4.3465	-0.46%
2023-08-14	4.370	4.350	4.370	4.290	4.390	1,764,000	7,680,300	4.3539	4.370	4.350	4.370	4.290	4.390	1,764,000	4.3539	-1.13%
2023-08-11	4.420	4.410	4.420	4.340	4.450	1,674,000	7,327,500	4.3772	4.420	4.410	4.420	4.340	4.450	1,674,000	4.3772	0.00%
2023-08-10	4.420	4.400	4.420	4.330	4.420	1,541,000	6,733,030	4.3693	4.420	4.400	4.420	4.330	4.420	1,541,000	4.3693	0.23%
2023-08-09	4.410	4.390	4.410	4.340	4.450	2,205,000	9,655,230	4.3788	4.410	4.390	4.410	4.340	4.450	2,205,000	4.3788	0.00%
2023-08-08	4.410	4.380	4.410	4.370	4.480	1,887,000	8,310,080	4.4039	4.410	4.380	4.410	4.370	4.480	1,887,000	4.4039	-1.34%
2023-08-07	4.470	4.460	4.470	4.440	4.540	1,497,109	6,731,570	4.4964	4.470	4.460	4.470	4.440	4.540	1,497,109	4.4964	-1.11%
2023-08-04	4.520	4.500	4.520	4.480	4.640	1,958,000	8,889,160	4.5399	4.520	4.500	4.520	4.480	4.640	1,958,000	4.5399	-2.16%
2023-08-03	4.620	4.580	4.620	4.530	4.650	1,835,000	8,402,660	4.5791	4.620	4.580	4.620	4.530	4.650	1,835,000	4.5791	0.43%
2023-08-02	4.600	4.570	4.600	4.550	4.640	1,581,000	7,248,020	4.5845	4.600	4.570	4.600	4.550	4.640	1,581,000	4.5845	-0.86%
2023-08-01	4.640	4.600	4.640	4.550	4.730	2,157,000	10,008,000	4.6398	4.640	4.600	4.640	4.550	4.730	2,157,000	4.6398	-0.64%
2023-07-31	4.670	4.670	4.680	4.640	4.750	2,777,000	13,011,080	4.6853	4.670	4.670	4.680	4.640	4.750	2,777,000	4.6853	-1.27%
2023-07-28	4.730	4.680	4.730	4.670	4.760	2,066,000	9,717,020	4.7033	4.730	4.680	4.730	4.670	4.760	2,066,000	4.7033	-0.63%
2023-07-27	4.760	4.730	4.760	4.710	4.780	2,575,000	12,209,090	4.7414	4.760	4.730	4.760	4.710	4.780	2,575,000	4.7414	0.63%
2023-07-26	4.730	4.700	4.730	4.670	4.750	2,448,000	11,534,930	4.7120	4.730	4.700	4.730	4.670	4.750	2,448,000	4.7120	0.21%
2023-07-25	4.720	4.700	4.720	4.630	4.820	4,709,000	22,141,515	4.7020	4.720	4.700	4.720	4.630	4.820	4,709,000	4.7020	2.39%
2023-07-24	4.610	4.610	4.630	4.570	4.690	2,303,000	10,636,107	4.6184	4.610	4.610	4.630	4.570	4.690	2,303,000	4.6184	-0.65%
2023-07-21	4.640	4.610	4.640	4.570	4.650	2,677,106	12,348,212	4.6125	4.640	4.610	4.640	4.570	4.650	2,677,106	4.6125	1.31%
2023-07-20	4.580	4.570	4.600	4.530	4.650	1,862,000	8,511,250	4.5710	4.580	4.570	4.600	4.530	4.650	1,862,000	4.5710	-0.65%
2023-07-19	4.610	4.560	4.610	4.540	4.620	1,504,002	6,876,599	4.5722	4.610	4.560	4.610	4.540	4.620	1,504,002	4.5722	0.22%
2023-07-18	4.600	4.580	4.600	4.450	4.640	2,227,000	10,078,150	4.5254	4.600	4.580	4.600	4.450	4.640	2,227,000	4.5254	1.32%
2023-07-14	4.540	4.530	4.540	4.540	4.660	1,716,000	7,891,250	4.5986	4.540	4.530	4.540	4.540	4.660	1,716,000	4.5986	0.44%
2023-07-13	4.520	4.520	4.530	4.520	4.650	2,902,000	13,234,980	4.5606	4.520	4.520	4.530	4.520	4.650	2,902,000	4.5606	-2.38%
2023-07-12	4.630	4.580	4.630	4.510	4.800	4,883,000	22,447,790	4.5971	4.630	4.580	4.630	4.510	4.800	4,883,000	4.5971	-1.91%
2023-07-11	4.720	4.700	4.720	4.550	4.780	7,268,000	34,032,370	4.6825	4.720	4.700	4.720	4.550	4.780	7,268,000	4.6825	3.06%
2023-07-10	4.580	4.550	4.580	4.310	4.580	4,999,000	22,351,400	4.4712	4.580	4.550	4.580	4.310	4.580	4,999,000	4.4712	5.29%
2023-07-07	4.350	4.320	4.350	4.290	4.370	1,743,114	7,525,761	4.3174	4.350	4.320	4.350	4.290	4.370	1,743,114	4.3174	0.00%
2023-07-06	4.350	4.310	4.350	4.300	4.410	1,401,000	6,080,070	4.3398	4.350	4.310	4.350	4.300	4.410	1,401,000	4.3398	-1.14%
2023-07-05	4.400	4.380	4.390	4.370	4.460	1,279,000	5,638,240	4.4083	4.400	4.380	4.390	4.370	4.460	1,279,000	4.4083	0.00%
2023-07-04	4.400	4.380	4.400	4.360	4.420	1,497,000	6,561,180	4.3829	4.400	4.380	4.400	4.360	4.420	1,497,000	4.3829	0.00%
2023-07-03	4.400	4.370	4.400	4.350	4.450	1,876,000	8,241,180	4.3930	4.400	4.370	4.400	4.350	4.450	1,876,000	4.3930	0.46%
2023-06-30	4.380	4.370	4.380	4.350	4.450	1,785,000	7,830,500	4.3868	4.380	4.370	4.380	4.350	4.450	1,785,000	4.3868	-0.23%
2023-06-29	4.390	4.370	4.390	4.350	4.470	1,383,000	6,069,480	4.3886	4.390	4.370	4.390	4.350	4.470	1,383,000	4.3886	-1.13%
2023-06-28	4.440	4.420	4.440	4.350	4.480	2,048,000	9,020,830	4.4047	4.440	4.420	4.440	4.350	4.480	2,048,000	4.4047	-1.11%
2023-06-27	4.490	4.440	4.490	4.350	4.510	1,792,000	7,982,860	4.4547	4.490	4.440	4.490	4.350	4.510	1,792,000	4.4547	2.98%
2023-06-26	4.360	4.360	4.390	4.320	4.450	1,726,000	7,559,240	4.3796	4.360	4.360	4.390	4.320	4.450	1,726,000	4.3796	-2.02%
2023-06-23	4.450	4.400	4.450	4.130	4.550	1,841,000	7,927,750	4.3062	4.450	4.400	4.450	4.130	4.550	1,841,000	4.3062	1.37%
2023-06-21	4.390	4.350	4.390	4.190	4.480	2,562,116	10,989,793	4.2893	4.390	4.350	4.390	4.190	4.480	2,562,116	4.2893	-1.13%
2023-06-20	4.440	4.410	4.440	4.400	4.620	2,350,000	10,608,460	4.5142	4.440	4.410	4.440	4.400	4.620	2,350,000	4.5142	-3.90%
2023-06-19	4.620	4.580	4.620	4.540	4.620	1,814,000	8,293,540	4.5720	4.620	4.580	4.620	4.540	4.620	1,814,000	4.5720	0.43%
2023-06-16	4.600	4.540	4.600	4.500	4.650	13,000,000	59,025,850	4.5405	4.600	4.540	4.600	4.500	4.650	13,000,000	4.5405	1.77%
2023-06-15	4.520	4.520	4.530	4.510	4.700	13,737,000	62,180,870	4.5265	4.520	4.520	4.530	4.510	4.700	13,737,000	4.5265	-2.38%
2023-06-14	4.630	4.630	4.640	4.560	4.660	2,766,000	12,771,090	4.6172	4.630	4.630	4.640	4.560	4.660	2,766,000	4.6172	1.54%
2023-06-13	4.560	4.550	4.560	4.430	4.650	4,633,000	21,055,730	4.5447	4.560	4.550	4.560	4.430	4.650	4,633,000	4.5447	2.93%
2023-06-12	4.430	4.410	4.430	4.370	4.470	1,299,000	5,737,430	4.4168	4.430	4.410	4.430	4.370	4.470	1,299,000	4.4168	0.23%
2023-06-09	4.420	4.390	4.420	4.320	4.480	11,243,000	48,975,430	4.3561	4.420	4.390	4.420	4.320	4.480	11,243,000	4.3561	0.23%
2023-06-08	4.410	4.370	4.410	4.360	4.530	2,332,000	10,287,630	4.4115	4.410	4.370	4.410	4.360	4.530	2,332,000	4.4115	-2.86%
2023-06-07	4.540	4.540	4.550	4.460	4.640	3,485,000	15,846,625	4.5471	4.540	4.540	4.550	4.460	4.640	3,485,000	4.5471	1.57%
2023-06-06	4.470	4.430	4.470	4.420	4.500	1,421,000	6,337,720	4.4600	4.470	4.430	4.470	4.420	4.500	1,421,000	4.4600	0.45%
2023-06-05	4.450	4.430	4.450	4.350	4.450	1,605,000	7,068,524	4.4041	4.450	4.430	4.450	4.350	4.450	1,605,000	4.4041	2.06%
2023-06-02	4.360	4.350	4.360	4.200	4.410	5,054,400	21,288,118	4.2118	4.360	4.350	4.360	4.200	4.410	5,054,400	4.2118	3.32%
2023-06-01	4.220	4.220	4.250	4.180	4.340	2,054,000	8,691,175	4.2313	4.220	4.220	4.250	4.180	4.340	2,054,000	4.2313	-2.31%
2023-05-31	4.320	4.220	4.320	4.110	4.320	3,757,000	15,889,522	4.2293	4.320	4.220	4.320	4.110	4.320	3,757,000	4.2293	1.89%
2023-05-30	4.240	4.210	4.240	4.170	4.250	1,632,000	6,886,555	4.2197	4.240	4.210	4.240	4.170	4.250	1,632,000	4.2197	0.47%
2023-05-29	4.220	4.190	4.200	4.110	4.250	4,142,000	17,324,183	4.1826	4.220	4.190	4.200	4.110	4.250	4,142,000	4.1826	2.68%
2023-05-25	4.110	4.090	4.110	3.980	4.120	5,144,000	20,805,331	4.0446	4.110	4.090	4.110	3.980	4.120	5,144,000	4.0446	1.48%
2023-05-24	4.050	4.030	4.050	3.990	4.170	5,935,000	24,129,010	4.0655	4.050	4.030	4.050	3.990	4.170	5,935,000	4.0655	-1.22%
2023-05-23	4.100	4.070	4.100	4.070	4.170	1,137,000	4,665,690	4.1035	4.100	4.070	4.100	4.070	4.170	1,137,000	4.1035	-0.24%
2023-05-22	4.110	4.100	4.120	4.020	4.160	2,506,121	10,197,281	4.0689	4.110	4.100	4.120	4.020	4.160	2,506,121	4.0689	-0.24%
2023-05-19	4.120	4.100	4.120	4.010	4.160	2,903,000	11,899,680	4.0991	4.120	4.100	4.120	4.010	4.160	2,903,000	4.0991	-0.48%
2023-05-18	4.140	4.110	4.140	4.020	4.160	2,167,000	8,889,085	4.1020	4.140	4.110	4.140	4.020	4.160	2,167,000	4.1020	2.22%
2023-05-17	4.050	4.050	4.070	4.040	4.180	2,115,000	8,692,120	4.1097	4.050	4.050	4.070	4.040	4.180	2,115,000	4.1097	-2.17%
2023-05-16	4.140	4.110	4.140	4.100	4.210	1,669,000	6,932,237	4.1535	4.140	4.110	4.140	4.100	4.210	1,669,000	4.1535	-0.72%
2023-05-15	4.170	4.160	4.170	4.100	4.190	1,180,000	4,918,490	4.1682	4.170	4.160	4.170	4.100	4.190	1,180,000	4.1682	-0.24%
2023-05-12	4.180	4.130	4.170	4.100	4.250	1,347,000	5,568,540	4.1340	4.180	4.130	4.170	4.100	4.250	1,347,000	4.1340	0.00%
2023-05-11	4.180	4.160	4.180	4.130	4.250	2,289,000	9,589,150	4.1892	4.180	4.160	4.180	4.130	4.250	2,289,000	4.1892	1.46%
2023-05-10	4.120	4.120	4.150	4.020	4.200	2,789,090	11,405,858	4.0895	4.120	4.120	4.150	4.020	4.200	2,789,090	4.0895	1.23%
2023-05-09	4.070	4.070	4.110	4.070	4.260	2,766,000	11,519,560	4.1647	4.070	4.070	4.110	4.070	4.260	2,766,000	4.1647	-3.55%
2023-05-08	4.220	4.200	4.220	4.160	4.270	1,715,926	7,240,114	4.2194	4.220	4.200	4.220	4.160	4.270	1,715,926	4.2194	0.00%
2023-05-05	4.220	4.200	4.220	4.110	4.310	3,145,000	13,288,170	4.2252	4.220	4.200	4.220	4.110	4.310	3,145,000	4.2252	0.96%
2023-05-04	4.180	4.170	4.180	4.020	4.200	7,057,100	28,904,394	4.0958	4.180	4.170	4.180	4.020	4.200	7,057,100	4.0958	0.48%
2023-05-03	4.160	4.140	4.160	4.000	4.210	1,424,000	5,824,860	4.0905	4.160	4.140	4.160	4.000	4.210	1,424,000	4.0905	0.73%
2023-05-02	4.130	4.110	4.130	3.820	4.180	3,042,000	12,163,280	3.9984	4.130	4.110	4.130	3.820	4.180	3,042,000	3.9984	0.73%
2023-04-28	4.100	4.100	4.140	4.070	4.420	14,298,000	59,118,194	4.1347	4.100	4.100	4.140	4.070	4.420	14,298,000	4.1347	-6.39%
2023-04-27	4.380	4.330	4.380	4.150	4.440	2,389,000	10,295,750	4.3096	4.380	4.330	4.380	4.150	4.440	2,389,000	4.3096	4.53%
2023-04-26	4.190	4.150	4.190	4.050	4.230	4,904,119	20,227,350	4.1246	4.190	4.150	4.190	4.050	4.230	4,904,119	4.1246	0.24%
2023-04-25	4.180	4.170	4.180	4.150	4.390	1,942,000	8,197,640	4.2212	4.180	4.170	4.180	4.150	4.390	1,942,000	4.2212	-2.79%
2023-04-24	4.300	4.290	4.300	4.280	4.450	1,946,000	8,428,760	4.3313	4.300	4.290	4.300	4.280	4.450	1,946,000	4.3313	-1.38%
2023-04-21	4.360	4.320	4.360	4.330	4.460	2,009,000	8,823,480	4.3920	4.360	4.320	4.360	4.330	4.460	2,009,000	4.3920	-1.13%
2023-04-20	4.410	4.380	4.410	4.380	4.590	1,607,000	7,107,260	4.4227	4.410	4.380	4.410	4.380	4.590	1,607,000	4.4227	-3.08%
2023-04-19	4.550	4.530	4.550	4.520	4.630	1,730,000	7,889,490	4.5604	4.550	4.530	4.550	4.520	4.630	1,730,000	4.5604	-0.87%
2023-04-18	4.590	4.560	4.590	4.520	4.610	1,522,000	6,944,200	4.5625	4.590	4.560	4.590	4.520	4.610	1,522,000	4.5625	0.00%
2023-04-17	4.590	4.560	4.590	4.410	4.630	2,590,000	11,773,270	4.5457	4.590	4.560	4.590	4.410	4.630	2,590,000	4.5457	4.08%
2023-04-14	4.410	4.390	4.410	4.370	4.440	1,281,000	5,631,680	4.3963	4.410	4.390	4.410	4.370	4.440	1,281,000	4.3963	0.23%
2023-04-13	4.400	4.380	4.400	4.350	4.460	1,487,000	6,530,000	4.3914	4.400	4.380	4.400	4.350	4.460	1,487,000	4.3914	0.00%
2023-04-12	4.400	4.390	4.400	4.360	4.560	3,061,111	13,561,901	4.4304	4.400	4.390	4.400	4.360	4.560	3,061,111	4.4304	-3.51%
2023-04-11	4.560	4.550	4.560	4.480	4.620	2,495,000	11,311,180	4.5335	4.560	4.550	4.560	4.480	4.620	2,495,000	4.5335	-0.44%
2023-04-06	4.580	4.560	4.580	4.530	4.640	1,100,000	5,035,560	4.5778	4.580	4.560	4.580	4.530	4.640	1,100,000	4.5778	0.00%
2023-04-04	4.580	4.550	4.580	4.490	4.600	1,428,000	6,487,840	4.5433	4.580	4.550	4.580	4.490	4.600	1,428,000	4.5433	0.88%
2023-04-03	4.540	4.530	4.550	4.460	4.580	1,323,000	5,952,080	4.4989	4.540	4.530	4.550	4.460	4.580	1,323,000	4.4989	0.22%
2023-03-31	4.530	4.500	4.540	4.410	4.710	3,432,000	15,539,590	4.5279	4.530	4.500	4.540	4.410	4.710	3,432,000	4.5279	-3.41%
2023-03-30	4.690	4.660	4.690	4.660	4.780	1,738,000	8,168,830	4.7001	4.690	4.660	4.690	4.660	4.780	1,738,000	4.7001	-1.26%
2023-03-29	4.750	4.730	4.750	4.690	4.770	1,868,000	8,835,410	4.7299	4.750	4.730	4.750	4.690	4.770	1,868,000	4.7299	0.42%
2023-03-28	4.730	4.680	4.730	4.630	4.770	2,268,000	10,684,950	4.7112	4.730	4.680	4.730	4.630	4.770	2,268,000	4.7112	0.21%
2023-03-27	4.720	4.710	4.720	4.680	4.850	1,848,000	8,764,900	4.7429	4.720	4.710	4.720	4.680	4.850	1,848,000	4.7429	-2.28%
2023-03-24	4.830	4.800	4.830	4.710	4.850	2,620,000	12,553,260	4.7913	4.830	4.800	4.830	4.710	4.850	2,620,000	4.7913	1.68%
2023-03-23	4.750	4.730	4.750	4.710	4.850	1,938,000	9,174,610	4.7341	4.750	4.730	4.750	4.710	4.850	1,938,000	4.7341	-1.04%
2023-03-22	4.800	4.760	4.800	4.750	4.900	2,051,000	9,853,210	4.8041	4.800	4.760	4.800	4.750	4.900	2,051,000	4.8041	0.63%
2023-03-21	4.770	4.750	4.770	4.650	4.840	2,386,062	11,292,250	4.7326	4.770	4.750	4.770	4.650	4.840	2,386,062	4.7326	1.71%
2023-03-20	4.690	4.690	4.710	4.690	4.850	2,306,000	10,899,130	4.7264	4.690	4.690	4.710	4.690	4.850	2,306,000	4.7264	-2.70%
2023-03-17	4.820	4.800	4.820	4.760	4.920	1,543,000	7,464,490	4.8376	4.820	4.800	4.820	4.760	4.920	1,543,000	4.8376	1.26%
2023-03-16	4.760	4.760	4.800	4.720	4.920	1,949,000	9,420,580	4.8335	4.760	4.760	4.800	4.720	4.920	1,949,000	4.8335	-3.05%
2023-03-15	4.910	4.890	4.910	4.790	4.950	3,298,000	16,079,080	4.8754	4.910	4.890	4.910	4.790	4.950	3,298,000	4.8754	2.08%
2023-03-14	4.810	4.780	4.810	4.710	4.880	2,332,000	11,182,110	4.7951	4.810	4.780	4.810	4.710	4.880	2,332,000	4.7951	0.21%
2023-03-13	4.800	4.780	4.800	4.660	4.810	1,512,000	7,151,310	4.7297	4.800	4.780	4.800	4.660	4.810	1,512,000	4.7297	0.21%
2023-03-10	4.790	4.680	4.800	4.640	4.850	1,685,000	7,913,220	4.6963	4.790	4.680	4.800	4.640	4.850	1,685,000	4.6963	-1.24%
2023-03-09	4.850	4.810	4.850	4.780	4.900	2,320,000	11,207,990	4.8310	4.850	4.810	4.850	4.780	4.900	2,320,000	4.8310	0.41%
2023-03-08	4.830	4.830	4.860	4.810	4.920	2,040,000	9,901,510	4.8537	4.830	4.830	4.860	4.810	4.920	2,040,000	4.8537	-1.43%
2023-03-07	4.900	4.850	4.900	4.850	4.980	2,584,201	12,679,790	4.9067	4.900	4.850	4.900	4.850	4.980	2,584,201	4.9067	-0.41%
2023-03-06	4.920	4.860	4.920	4.780	4.920	2,233,000	10,792,810	4.8333	4.920	4.860	4.920	4.780	4.920	2,233,000	4.8333	2.07%
2023-03-03	4.820	4.790	4.820	4.720	4.860	2,083,000	9,991,340	4.7966	4.820	4.790	4.820	4.720	4.860	2,083,000	4.7966	0.84%
2023-03-02	4.780	4.740	4.780	4.710	4.840	2,276,000	10,826,950	4.7570	4.780	4.740	4.780	4.710	4.840	2,276,000	4.7570	-0.42%
2023-03-01	4.800	4.780	4.800	4.720	5.000	5,823,000	27,943,412	4.7988	4.800	4.780	4.800	4.720	5.000	5,823,000	4.7988	-3.23%
2023-02-28	4.960	4.950	4.960	4.730	5.050	10,677,000	52,776,790	4.9430	4.960	4.950	4.960	4.730	5.050	10,677,000	4.9430	4.42%
2023-02-27	4.750	4.720	4.750	4.650	4.830	2,494,000	11,853,717	4.7529	4.750	4.720	4.750	4.650	4.830	2,494,000	4.7529	0.64%
2023-02-24	4.720	4.690	4.720	4.600	4.770	2,904,000	13,552,348	4.6668	4.720	4.690	4.720	4.600	4.770	2,904,000	4.6668	0.85%
2023-02-23	4.680	4.680	4.720	4.570	4.780	4,559,000	21,384,831	4.6907	4.680	4.680	4.720	4.570	4.780	4,559,000	4.6907	3.08%
2023-02-22	4.540	4.540	4.570	4.340	4.580	3,619,000	16,263,290	4.4939	4.540	4.540	4.570	4.340	4.580	3,619,000	4.4939	0.89%
2023-02-21	4.500	4.490	4.500	4.450	4.790	4,765,104	21,874,730	4.5906	4.500	4.490	4.500	4.450	4.790	4,765,104	4.5906	-5.26%
2023-02-20	4.750	4.730	4.750	4.710	5.050	4,212,000	20,288,077	4.8167	4.750	4.730	4.750	4.710	5.050	4,212,000	4.8167	-4.81%
2023-02-17	4.990	4.980	4.990	4.980	5.160	2,718,000	13,758,470	5.0620	4.990	4.980	4.990	4.980	5.160	2,718,000	5.0620	-1.96%
2023-02-16	5.090	5.060	5.090	5.050	5.310	3,089,000	15,860,800	5.1346	5.090	5.060	5.090	5.050	5.310	3,089,000	5.1346	-2.68%
2023-02-15	5.230	5.230	5.250	5.200	5.370	2,594,000	13,621,250	5.2511	5.230	5.230	5.250	5.200	5.370	2,594,000	5.2511	-1.32%
2023-02-14	5.300	5.260	5.300	5.220	5.420	3,109,000	16,443,630	5.2890	5.300	5.260	5.300	5.220	5.420	3,109,000	5.2890	-0.75%
2023-02-13	5.340	5.300	5.340	5.130	5.490	5,098,000	27,032,269	5.3025	5.340	5.300	5.340	5.130	5.490	5,098,000	5.3025	3.69%
2023-02-10	5.150	5.100	5.150	5.090	5.210	3,597,000	18,528,269	5.1510	5.150	5.100	5.150	5.090	5.210	3,597,000	5.1510	0.00%
2023-02-09	5.150	5.140	5.150	5.030	5.160	2,265,000	11,576,410	5.1110	5.150	5.140	5.150	5.030	5.160	2,265,000	5.1110	0.59%
2023-02-08	5.120	5.080	5.120	5.030	5.180	2,272,000	11,599,000	5.1052	5.120	5.080	5.120	5.030	5.180	2,272,000	5.1052	0.59%
2023-02-07	5.090	5.070	5.090	4.980	5.320	4,655,000	23,680,850	5.0872	5.090	5.070	5.090	4.980	5.320	4,655,000	5.0872	-3.05%
2023-02-06	5.250	5.240	5.250	5.170	5.330	4,268,000	22,303,960	5.2259	5.250	5.240	5.250	5.170	5.330	4,268,000	5.2259	-1.69%
2023-02-03	5.340	5.320	5.340	5.180	5.390	4,711,000	24,845,480	5.2739	5.340	5.320	5.340	5.180	5.390	4,711,000	5.2739	0.75%
2023-02-02	5.300	5.280	5.300	5.240	5.490	5,058,000	27,005,720	5.3392	5.300	5.280	5.300	5.240	5.490	5,058,000	5.3392	-0.56%
2023-02-01	5.330	5.310	5.330	5.060	5.400	8,791,000	46,209,120	5.2564	5.330	5.310	5.330	5.060	5.400	8,791,000	5.2564	5.13%
2023-01-31	5.070	5.060	5.070	5.000	5.160	4,141,000	20,874,968	5.0410	5.070	5.060	5.070	5.000	5.160	4,141,000	5.0410	-0.59%
2023-01-30	5.100	5.060	5.110	4.890	5.210	6,649,000	33,741,960	5.0747	5.100	5.060	5.110	4.890	5.210	6,649,000	5.0747	1.59%
2023-01-27	5.020	5.000	5.020	4.920	5.150	3,165,000	15,890,096	5.0206	5.020	5.000	5.020	4.920	5.150	3,165,000	5.0206	0.00%
2023-01-26	5.020	4.990	5.020	4.800	5.140	6,634,099	33,338,280	5.0253	5.020	4.990	5.020	4.800	5.140	6,634,099	5.0253	5.91%
2023-01-20	4.740	4.730	4.740	4.590	4.840	1,882,000	8,868,560	4.7123	4.740	4.730	4.740	4.590	4.840	1,882,000	4.7123	2.16%
2023-01-19	4.640	4.620	4.640	4.560	4.720	1,161,000	5,362,030	4.6185	4.640	4.620	4.640	4.560	4.720	1,161,000	4.6185	-1.28%
2023-01-18	4.700	4.680	4.700	4.540	4.800	2,299,000	10,621,700	4.6201	4.700	4.680	4.700	4.540	4.800	2,299,000	4.6201	-0.21%
2023-01-17	4.710	4.660	4.710	4.550	4.970	8,218,000	38,846,970	4.7271	4.710	4.660	4.710	4.550	4.970	8,218,000	4.7271	-0.42%
2023-01-16	4.730	4.720	4.730	4.330	4.800	14,688,520	68,110,372	4.6370	4.730	4.720	4.730	4.330	4.800	14,688,520	4.6370	11.56%
2023-01-13	4.240	4.220	4.240	4.080	4.260	5,565,000	23,244,920	4.1770	4.240	4.220	4.240	4.080	4.260	5,565,000	4.1770	3.41%
2023-01-12	4.100	4.090	4.100	4.010	4.150	2,290,000	9,324,170	4.0717	4.100	4.090	4.100	4.010	4.150	2,290,000	4.0717	2.50%
2023-01-11	4.000	3.980	4.000	3.970	4.050	1,613,000	6,445,080	3.9957	4.000	3.980	4.000	3.970	4.050	1,613,000	3.9957	-0.50%
2023-01-10	4.020	4.000	4.020	3.960	4.040	2,141,000	8,533,200	3.9856	4.020	4.000	4.020	3.960	4.040	2,141,000	3.9856	1.01%
2023-01-09	3.980	3.970	3.980	3.950	4.010	1,659,123	6,599,990	3.9780	3.980	3.970	3.980	3.950	4.010	1,659,123	3.9780	0.51%
2023-01-06	3.960	3.930	3.960	3.930	4.030	1,774,000	7,029,220	3.9624	3.960	3.930	3.960	3.930	4.030	1,774,000	3.9624	-1.00%
2023-01-05	4.000	3.980	4.000	3.950	4.060	1,984,000	7,955,720	4.0099	4.000	3.980	4.000	3.950	4.060	1,984,000	4.0099	0.00%
2023-01-04	4.000	3.970	4.000	3.950	4.070	3,310,000	13,283,050	4.0130	4.000	3.970	4.000	3.950	4.070	3,310,000	4.0130	0.25%
2023-01-03	3.990	3.960	3.990	3.910	4.010	2,603,000	10,337,460	3.9714	3.990	3.960	3.990	3.910	4.010	2,603,000	3.9714	0.76%
2022-12-30	3.960	3.960	3.980	3.930	4.090	4,279,000	17,019,370	3.9774	3.960	3.960	3.980	3.930	4.090	4,279,000	3.9774	-1.49%
2022-12-29	4.020	4.020	4.030	3.990	4.140	5,326,178	21,598,503	4.0552	4.020	4.020	4.030	3.990	4.140	5,326,178	4.0552	0.50%
2022-12-28	4.000	4.000	4.010	3.960	4.120	4,334,000	17,520,930	4.0427	4.000	4.000	4.010	3.960	4.120	4,334,000	4.0427	1.27%
2022-12-23	3.950	3.940	3.950	3.860	3.980	3,488,000	13,640,850	3.9108	3.950	3.940	3.950	3.860	3.980	3,488,000	3.9108	0.25%
2022-12-22	3.940	3.930	3.950	3.930	4.070	6,556,000	26,338,720	4.0175	3.940	3.930	3.950	3.930	4.070	6,556,000	4.0175	-1.01%
2022-12-21	3.980	3.960	3.980	3.830	4.040	5,797,048	22,979,265	3.9640	3.980	3.960	3.980	3.830	4.040	5,797,048	3.9640	3.38%
2022-12-20	3.850	3.850	3.860	3.760	3.880	6,271,000	24,193,000	3.8579	3.850	3.850	3.860	3.760	3.880	6,271,000	3.8579	0.79%
2022-12-19	3.820	3.820	3.830	3.760	3.920	3,221,000	12,290,851	3.8158	3.820	3.820	3.830	3.760	3.920	3,221,000	3.8158	-2.05%
2022-12-16	3.900	3.900	3.910	3.880	4.000	2,294,000	9,008,890	3.9272	3.900	3.900	3.910	3.880	4.000	2,294,000	3.9272	-2.74%
2022-12-15	4.010	4.010	4.020	3.900	4.020	4,113,000	16,341,858	3.9732	4.010	4.010	4.020	3.900	4.020	4,113,000	3.9732	0.50%
2022-12-14	3.990	3.980	3.990	3.910	4.030	2,301,000	9,074,260	3.9436	3.990	3.980	3.990	3.910	4.030	2,301,000	3.9436	-0.25%
2022-12-13	4.000	3.980	4.000	3.940	4.170	4,050,000	16,227,250	4.0067	4.000	3.980	4.000	3.940	4.170	4,050,000	4.0067	-2.20%
2022-12-12	4.090	4.080	4.090	3.830	4.160	11,881,000	47,678,300	4.0130	4.090	4.080	4.090	3.830	4.160	11,881,000	4.0130	7.07%
2022-12-09	3.820	3.810	3.820	3.690	3.870	5,586,000	21,373,630	3.8263	3.820	3.810	3.820	3.690	3.870	5,586,000	3.8263	3.24%
2022-12-08	3.700	3.700	3.710	3.700	3.930	5,283,000	19,819,270	3.7515	3.700	3.700	3.710	3.700	3.930	5,283,000	3.7515	-5.13%
2022-12-07	3.900	3.860	3.900	3.780	3.970	4,215,023	16,456,494	3.9042	3.900	3.860	3.900	3.780	3.970	4,215,023	3.9042	1.04%
2022-12-06	3.860	3.840	3.860	3.810	3.870	4,858,000	18,600,560	3.8289	3.860	3.840	3.860	3.810	3.870	4,858,000	3.8289	0.78%
2022-12-05	3.830	3.820	3.830	3.770	3.870	5,868,000	22,483,270	3.8315	3.830	3.820	3.830	3.770	3.870	5,868,000	3.8315	2.41%
2022-12-02	3.740	3.720	3.740	3.580	3.780	5,688,000	21,001,740	3.6923	3.740	3.720	3.740	3.580	3.780	5,688,000	3.6923	2.75%
2022-12-01	3.640	3.640	3.650	3.570	3.890	8,248,000	30,856,060	3.7410	3.640	3.640	3.650	3.570	3.890	8,248,000	3.7410	-3.19%
2022-11-30	3.760	3.750	3.760	3.630	3.840	11,418,000	42,767,860	3.7457	3.760	3.750	3.760	3.630	3.840	11,418,000	3.7457	3.30%
2022-11-29	3.640	3.640	3.650	3.600	3.710	5,338,000	19,491,920	3.6515	3.640	3.640	3.650	3.600	3.710	5,338,000	3.6515	1.11%
2022-11-28	3.600	3.590	3.600	3.450	3.700	5,072,000	17,883,750	3.5260	3.600	3.590	3.600	3.450	3.700	5,072,000	3.5260	1.41%
2022-11-25	3.550	3.530	3.550	3.420	3.560	3,651,000	12,740,650	3.4896	3.550	3.530	3.550	3.420	3.560	3,651,000	3.4896	1.43%
2022-11-24	3.500	3.470	3.500	3.440	3.600	3,316,000	11,574,070	3.4904	3.500	3.470	3.500	3.440	3.600	3,316,000	3.4904	-1.96%
2022-11-23	3.570	3.560	3.570	3.520	3.690	2,724,000	9,735,130	3.5738	3.570	3.560	3.570	3.520	3.690	2,724,000	3.5738	-2.19%
2022-11-22	3.650	3.600	3.650	3.500	3.650	4,125,000	14,706,480	3.5652	3.650	3.600	3.650	3.500	3.650	4,125,000	3.5652	1.11%
2022-11-21	3.610	3.590	3.610	3.470	3.670	3,477,000	12,345,080	3.5505	3.610	3.590	3.610	3.470	3.670	3,477,000	3.5505	1.12%
2022-11-18	3.570	3.570	3.590	3.560	3.670	3,003,000	10,786,000	3.5917	3.570	3.570	3.590	3.560	3.670	3,003,000	3.5917	-2.72%
2022-11-17	3.670	3.650	3.670	3.570	3.740	2,032,000	7,371,760	3.6278	3.670	3.650	3.670	3.570	3.740	2,032,000	3.6278	-1.87%
2022-11-16	3.740	3.710	3.740	3.680	3.820	2,352,000	8,839,760	3.7584	3.740	3.710	3.740	3.680	3.820	2,352,000	3.7584	-1.84%
2022-11-15	3.810	3.790	3.810	3.650	3.860	5,648,000	21,408,560	3.7905	3.810	3.790	3.810	3.650	3.860	5,648,000	3.7905	3.81%
2022-11-14	3.670	3.670	3.710	3.530	3.730	3,697,000	13,261,110	3.5870	3.670	3.670	3.710	3.530	3.730	3,697,000	3.5870	2.51%
2022-11-11	3.580	3.580	3.590	3.490	3.740	5,810,000	20,786,080	3.5776	3.580	3.580	3.590	3.490	3.740	5,810,000	3.5776	-2.98%
2022-11-10	3.690	3.670	3.690	3.620	3.740	1,817,000	6,662,385	3.6667	3.690	3.670	3.690	3.620	3.740	1,817,000	3.6667	-1.34%
2022-11-09	3.740	3.710	3.740	3.710	3.790	2,218,000	8,341,525	3.7608	3.740	3.710	3.740	3.710	3.790	2,218,000	3.7608	0.27%
2022-11-08	3.730	3.690	3.730	3.690	3.790	3,034,000	11,344,300	3.7391	3.730	3.690	3.730	3.690	3.790	3,034,000	3.7391	-1.58%
2022-11-07	3.790	3.760	3.790	3.720	3.850	4,837,000	18,263,135	3.7757	3.790	3.760	3.790	3.720	3.850	4,837,000	3.7757	0.00%
2022-11-04	3.790	3.770	3.790	3.710	3.830	4,917,000	18,590,680	3.7809	3.790	3.770	3.790	3.710	3.830	4,917,000	3.7809	2.43%
2022-11-03	3.700	3.700	3.720	3.700	3.810	2,247,000	8,436,090	3.7544	3.700	3.700	3.720	3.700	3.810	2,247,000	3.7544	-2.89%
2022-11-02	3.810	3.800	3.810	3.660	3.810	5,993,000	22,035,400	3.6769	3.810	3.800	3.810	3.660	3.810	5,993,000	3.6769	0.79%
2022-11-01	3.780	3.760	3.780	3.600	3.780	3,655,000	13,458,140	3.6821	3.780	3.760	3.780	3.600	3.780	3,655,000	3.6821	2.44%
2022-10-31	3.690	3.690	3.700	3.640	3.780	3,266,000	12,097,230	3.7040	3.690	3.690	3.700	3.640	3.780	3,266,000	3.7040	-1.60%
2022-10-28	3.750	3.730	3.750	3.630	3.810	2,186,000	8,084,910	3.6985	3.750	3.730	3.750	3.630	3.810	2,186,000	3.6985	0.54%
2022-10-27	3.730	3.720	3.730	3.680	3.850	6,357,000	23,744,180	3.7351	3.730	3.720	3.730	3.680	3.850	6,357,000	3.7351	1.36%
2022-10-26	3.680	3.670	3.680	3.340	3.690	5,536,000	19,614,640	3.5431	3.680	3.670	3.680	3.340	3.690	5,536,000	3.5431	0.55%
2022-10-25	3.660	3.650	3.660	3.500	3.690	4,419,000	15,800,330	3.5755	3.660	3.650	3.660	3.500	3.690	4,419,000	3.5755	0.27%
2022-10-24	3.650	3.620	3.650	3.610	3.870	3,986,000	14,665,490	3.6792	3.650	3.620	3.650	3.610	3.870	3,986,000	3.6792	-4.45%
2022-10-21	3.820	3.810	3.820	3.800	3.870	1,121,000	4,293,730	3.8303	3.820	3.810	3.820	3.800	3.870	1,121,000	3.8303	0.26%
2022-10-20	3.810	3.810	3.840	3.800	3.880	1,496,000	5,722,060	3.8249	3.810	3.810	3.840	3.800	3.880	1,496,000	3.8249	-0.52%
2022-10-19	3.830	3.800	3.830	3.780	3.860	1,654,000	6,323,960	3.8234	3.830	3.800	3.830	3.780	3.860	1,654,000	3.8234	-0.26%
2022-10-18	3.840	3.810	3.840	3.790	3.900	2,375,000	9,069,635	3.8188	3.840	3.810	3.840	3.790	3.900	2,375,000	3.8188	0.26%
2022-10-17	3.830	3.820	3.850	3.810	3.890	1,603,000	6,161,800	3.8439	3.830	3.820	3.850	3.810	3.890	1,603,000	3.8439	0.26%
2022-10-14	3.820	3.820	3.860	3.820	3.910	6,365,000	25,292,201	3.9736	3.820	3.820	3.860	3.820	3.910	6,365,000	3.9736	-0.26%
2022-10-13	3.830	3.830	3.870	3.830	3.970	1,948,000	7,508,010	3.8542	3.830	3.830	3.870	3.830	3.970	1,948,000	3.8542	-1.79%
2022-10-12	3.900	3.870	3.900	3.850	3.950	1,367,000	5,296,330	3.8744	3.900	3.870	3.900	3.850	3.950	1,367,000	3.8744	0.26%
2022-10-11	3.890	3.890	3.910	3.870	3.980	1,979,000	7,727,070	3.9045	3.890	3.890	3.910	3.870	3.980	1,979,000	3.9045	-2.51%
2022-10-10	3.990	3.960	3.990	3.850	4.050	2,909,000	11,365,120	3.9069	3.990	3.960	3.990	3.850	4.050	2,909,000	3.9069	-1.72%
2022-10-07	4.060	4.030	4.060	4.020	4.110	1,708,000	6,932,380	4.0588	4.060	4.030	4.060	4.020	4.110	1,708,000	4.0588	-0.25%
2022-10-06	4.070	4.040	4.070	4.040	4.150	1,526,000	6,214,050	4.0721	4.070	4.040	4.070	4.040	4.150	1,526,000	4.0721	0.74%
2022-10-05	4.040	4.010	4.040	3.990	4.040	1,292,000	5,189,960	4.0170	4.040	4.010	4.040	3.990	4.040	1,292,000	4.0170	2.54%
2022-10-03	3.940	3.940	3.950	3.890	4.100	1,142,000	4,506,320	3.9460	3.940	3.940	3.950	3.890	4.100	1,142,000	3.9460	-5.74%
2022-09-30	4.180	4.160	4.180	3.800	4.200	3,258,000	13,069,010	4.0114	4.180	4.160	4.180	3.800	4.200	3,258,000	4.0114	5.29%
2022-09-29	3.970	3.950	3.970	3.720	4.020	3,700,000	14,574,380	3.9390	3.970	3.950	3.970	3.720	4.020	3,700,000	3.9390	0.51%
2022-09-28	3.950	3.930	3.950	3.900	4.050	1,499,000	5,896,195	3.9334	3.950	3.930	3.950	3.900	4.050	1,499,000	3.9334	-1.99%
2022-09-27	4.030	4.020	4.030	3.920	4.040	2,114,000	8,439,100	3.9920	4.030	4.020	4.030	3.920	4.040	2,114,000	3.9920	2.03%
2022-09-26	3.950	3.920	3.950	3.870	4.000	1,706,000	6,733,470	3.9469	3.950	3.920	3.950	3.870	4.000	1,706,000	3.9469	0.77%
2022-09-23	3.920	3.880	3.910	3.840	3.920	1,748,000	6,787,150	3.8828	3.920	3.880	3.910	3.840	3.920	1,748,000	3.8828	0.00%
2022-09-22	3.920	3.880	3.920	3.870	3.950	1,807,023	7,049,400	3.9011	3.920	3.880	3.920	3.870	3.950	1,807,023	3.9011	-0.76%
2022-09-21	3.950	3.930	3.950	3.920	3.980	2,201,000	8,661,000	3.9350	3.950	3.930	3.950	3.920	3.980	2,201,000	3.9350	-1.00%
2022-09-20	3.990	3.960	3.990	3.930	4.000	6,288,000	25,335,240	4.0291	3.990	3.960	3.990	3.930	4.000	6,288,000	4.0291	1.01%
2022-09-19	3.950	3.930	3.950	3.920	3.990	2,071,000	8,181,100	3.9503	3.950	3.930	3.950	3.920	3.990	2,071,000	3.9503	-0.25%
2022-09-16	3.960	3.920	3.960	3.930	4.060	3,409,294	13,559,592	3.9772	3.960	3.920	3.960	3.930	4.060	3,409,294	3.9772	-1.98%
2022-09-15	4.040	4.020	4.040	4.010	4.100	2,493,000	10,083,590	4.0448	4.040	4.020	4.040	4.010	4.100	2,493,000	4.0448	-0.49%
2022-09-14	4.060	4.020	4.060	4.000	4.170	4,069,600	16,595,560	4.0779	4.060	4.020	4.060	4.000	4.170	4,069,600	4.0779	-0.25%
2022-09-13	4.070	4.040	4.070	4.010	4.070	3,116,000	12,573,000	4.0350	4.070	4.040	4.070	4.010	4.070	3,116,000	4.0350	0.74%
2022-09-09	4.040	4.020	4.040	4.010	4.100	2,095,000	8,459,030	4.0377	4.040	4.020	4.040	4.010	4.100	2,095,000	4.0377	0.00%
2022-09-08	4.040	4.020	4.040	4.010	4.120	1,898,000	7,648,350	4.0297	4.040	4.020	4.040	4.010	4.120	1,898,000	4.0297	-0.25%
2022-09-07	4.050	4.040	4.050	4.010	4.140	11,407,047	48,268,563	4.2315	4.050	4.040	4.050	4.010	4.140	11,407,047	4.2315	-1.46%
2022-09-06	4.110	4.100	4.110	3.980	4.120	3,081,000	12,408,850	4.0275	4.110	4.100	4.110	3.980	4.120	3,081,000	4.0275	2.49%
2022-09-05	4.010	3.980	4.010	3.950	4.010	1,628,000	6,482,100	3.9816	4.010	3.980	4.010	3.950	4.010	1,628,000	3.9816	0.00%
2022-09-02	4.010	3.960	4.010	3.940	4.040	7,624,000	31,239,505	4.0975	4.010	3.960	4.010	3.940	4.040	7,624,000	4.0975	0.00%
2022-09-01	4.010	4.000	4.020	3.990	4.140	2,431,000	9,816,080	4.0379	4.010	4.000	4.020	3.990	4.140	2,431,000	4.0379	-3.37%
2022-08-31	4.150	4.140	4.150	4.080	4.170	4,284,000	17,709,950	4.1340	4.150	4.140	4.150	4.080	4.170	4,284,000	4.1340	1.22%
2022-08-30	4.100	4.080	4.100	4.060	4.160	3,183,000	13,088,140	4.1119	4.100	4.080	4.100	4.060	4.160	3,183,000	4.1119	1.74%
2022-08-29	4.030	4.030	4.040	4.020	4.340	24,378,000	103,804,190	4.2581	4.030	4.030	4.040	4.020	4.340	24,378,000	4.2581	-6.93%
2022-08-26	4.330	4.320	4.330	4.090	4.480	14,269,000	61,623,230	4.3187	4.330	4.320	4.330	4.090	4.480	14,269,000	4.3187	5.87%
2022-08-25	4.090	4.080	4.090	4.060	5.000	2,494,000	10,229,800	4.1018	4.090	4.080	4.090	4.060	5.000	2,494,000	4.1018	1.74%
2022-08-24	4.020	4.000	4.020	3.960	4.050	3,226,000	12,889,930	3.9956	4.020	4.000	4.020	3.960	4.050	3,226,000	3.9956	-0.74%
2022-08-23	4.050	4.030	4.050	4.000	4.160	3,405,000	13,720,465	4.0295	4.050	4.030	4.050	4.000	4.160	3,405,000	4.0295	-2.64%
2022-08-22	4.160	4.120	4.160	3.990	4.180	4,526,000	18,614,260	4.1127	4.160	4.120	4.160	3.990	4.180	4,526,000	4.1127	4.00%
2022-08-19	4.000	3.990	4.000	3.980	4.050	2,104,048	8,425,721	4.0045	4.000	3.990	4.000	3.980	4.050	2,104,048	4.0045	-0.25%
2022-08-18	4.010	3.990	4.010	3.960	4.010	1,742,000	6,948,570	3.9888	4.010	3.990	4.010	3.960	4.010	1,742,000	3.9888	0.25%
2022-08-17	4.000	3.980	4.000	3.950	4.010	2,115,000	8,417,680	3.9800	4.000	3.980	4.000	3.950	4.010	2,115,000	3.9800	0.00%
2022-08-16	4.000	3.980	4.000	3.950	4.050	2,936,000	11,715,190	3.9902	4.000	3.980	4.000	3.950	4.050	2,936,000	3.9902	0.50%
2022-08-15	3.980	3.980	4.000	3.980	4.040	1,504,000	6,008,600	3.9951	3.980	3.980	4.000	3.980	4.040	1,504,000	3.9951	-1.49%
2022-08-12	4.040	4.010	4.040	3.980	4.050	2,699,000	10,804,750	4.0032	4.040	4.010	4.040	3.980	4.050	2,699,000	4.0032	-0.25%
2022-08-11	4.050	4.030	4.050	4.010	4.150	2,506,000	10,154,230	4.0520	4.050	4.030	4.050	4.010	4.150	2,506,000	4.0520	-0.98%
2022-08-10	4.090	4.090	4.100	3.980	4.100	4,338,000	17,499,530	4.0340	4.090	4.090	4.100	3.980	4.100	4,338,000	4.0340	1.74%
2022-08-09	4.020	4.010	4.020	3.960	4.050	2,693,000	10,755,530	3.9939	4.020	4.010	4.020	3.960	4.050	2,693,000	3.9939	0.75%
2022-08-08	3.990	3.980	3.990	3.930	4.010	2,161,000	8,581,490	3.9711	3.990	3.980	3.990	3.930	4.010	2,161,000	3.9711	-0.25%
2022-08-05	4.000	3.980	4.000	3.940	4.000	1,673,048	6,631,140	3.9635	4.000	3.980	4.000	3.940	4.000	1,673,048	3.9635	1.01%
2022-08-04	3.960	3.940	3.960	3.900	3.970	2,575,000	10,140,620	3.9381	3.960	3.940	3.960	3.900	3.970	2,575,000	3.9381	0.51%
2022-08-03	3.940	3.920	3.950	3.900	4.040	3,009,000	11,933,750	3.9660	3.940	3.920	3.950	3.900	4.040	3,009,000	3.9660	-0.51%
2022-08-02	3.960	3.930	3.960	3.870	4.040	2,789,000	10,918,770	3.9149	3.960	3.930	3.960	3.870	4.040	2,789,000	3.9149	-1.00%
2022-08-01	4.000	3.980	4.000	3.970	4.120	3,113,000	12,472,970	4.0067	4.000	3.980	4.000	3.970	4.120	3,113,000	4.0067	-3.38%
2022-07-29	4.140	4.130	4.140	4.080	4.250	6,984,000	28,949,820	4.1452	4.140	4.130	4.140	4.080	4.250	6,984,000	4.1452	-1.66%
2022-07-28	4.210	4.200	4.210	4.090	4.220	2,814,000	11,687,400	4.1533	4.210	4.200	4.210	4.090	4.220	2,814,000	4.1533	1.69%
2022-07-27	4.140	4.140	4.150	4.070	4.340	5,763,000	23,984,650	4.1618	4.140	4.140	4.150	4.070	4.340	5,763,000	4.1618	-3.94%
2022-07-26	4.310	4.300	4.310	4.050	4.320	6,754,000	28,389,770	4.2034	4.310	4.300	4.310	4.050	4.320	6,754,000	4.2034	5.38%
2022-07-25	4.090	4.090	4.100	4.070	4.270	9,884,260	40,656,880	4.1133	4.090	4.090	4.100	4.070	4.270	9,884,260	4.1133	-0.49%
2022-07-22	4.110	4.100	4.110	3.850	4.120	9,502,048	37,884,520	3.9870	4.110	4.100	4.110	3.850	4.120	9,502,048	3.9870	6.48%
2022-07-21	3.860	3.860	3.880	3.850	3.960	2,378,000	9,268,260	3.8975	3.860	3.860	3.880	3.850	3.960	2,378,000	3.8975	-1.78%
2022-07-20	3.930	3.930	3.940	3.930	4.100	28,047,000	112,455,230	4.0095	3.930	3.930	3.940	3.930	4.100	28,047,000	4.0095	-2.24%
2022-07-19	4.020	3.980	4.020	3.880	4.020	3,208,000	12,674,340	3.9509	4.020	3.980	4.020	3.880	4.020	3,208,000	3.9509	0.50%
2022-07-18	4.000	3.980	4.000	3.930	4.050	3,231,000	12,790,530	3.9587	4.000	3.980	4.000	3.930	4.050	3,231,000	3.9587	-0.25%
2022-07-15	4.010	4.000	4.010	3.910	4.060	21,399,000	87,682,130	4.0975	4.010	4.000	4.010	3.910	4.060	21,399,000	4.0975	0.00%
2022-07-14	4.010	4.000	4.010	3.830	4.010	3,275,000	12,791,940	3.9059	4.010	4.000	4.010	3.830	4.010	3,275,000	3.9059	4.43%
2022-07-13	3.840	3.820	3.830	3.800	3.860	1,659,000	6,352,360	3.8290	3.840	3.820	3.830	3.800	3.860	1,659,000	3.8290	0.52%
2022-07-12	3.820	3.810	3.820	3.780	3.930	2,022,000	7,755,540	3.8356	3.820	3.810	3.820	3.780	3.930	2,022,000	3.8356	-0.78%
2022-07-11	3.850	3.850	3.880	3.840	4.050	3,012,074	11,735,532	3.8962	3.850	3.850	3.880	3.840	4.050	3,012,074	3.8962	-3.02%
2022-07-08	3.970	3.930	3.970	3.860	3.970	2,955,127	11,508,052	3.8943	3.970	3.930	3.970	3.860	3.970	2,955,127	3.8943	3.12%
2022-07-07	3.850	3.850	3.860	3.840	3.920	3,331,000	12,895,370	3.8713	3.850	3.850	3.860	3.840	3.920	3,331,000	3.8713	-0.26%
2022-07-06	3.860	3.840	3.860	3.840	4.080	5,019,000	19,547,114	3.8946	3.860	3.840	3.860	3.840	4.080	5,019,000	3.8946	-3.02%
2022-07-05	3.980	3.970	3.980	3.940	4.100	5,900,000	23,484,970	3.9805	3.980	3.970	3.980	3.940	4.100	5,900,000	3.9805	-0.50%
2022-07-04	4.000	3.990	4.000	3.970	4.400	4,254,000	17,252,560	4.0556	4.000	3.990	4.000	3.970	4.400	4,254,000	4.0556	-4.76%
2022-06-30	4.200	4.200	4.210	4.140	4.450	6,901,000	29,250,430	4.2386	4.200	4.200	4.210	4.140	4.450	6,901,000	4.2386	-2.78%
2022-06-29	4.320	4.320	4.330	4.190	4.420	5,391,000	23,277,330	4.3178	4.320	4.320	4.330	4.190	4.420	5,391,000	4.3178	2.37%
2022-06-28	4.220	4.210	4.220	4.000	4.230	4,638,000	19,159,370	4.1310	4.220	4.210	4.220	4.000	4.230	4,638,000	4.1310	6.16%
2022-06-27	4.010	4.010	4.040	4.010	4.230	3,246,000	13,263,440	4.0861	3.975	3.975	4.005	3.975	4.193	3,274,581	4.0504	-1.72%
2022-06-24	4.080	4.030	4.080	3.910	4.080	3,132,000	12,490,000	3.9879	4.044	3.995	4.044	3.876	4.044	3,159,577	3.9531	4.08%
2022-06-23	3.920	3.920	3.950	3.900	4.050	2,305,000	9,074,420	3.9368	3.886	3.886	3.916	3.866	4.015	2,325,296	3.9025	-1.51%
2022-06-22	3.980	3.930	3.980	3.930	4.110	2,028,048	8,106,332	3.9971	3.945	3.896	3.945	3.896	4.074	2,045,905	3.9622	-1.73%
2022-06-21	4.050	4.000	4.050	3.970	4.110	2,872,000	11,521,820	4.0118	4.015	3.965	4.015	3.935	4.074	2,897,288	3.9768	0.50%
2022-06-20	4.030	4.010	4.030	3.990	4.090	2,603,000	10,464,190	4.0200	3.995	3.975	3.995	3.955	4.054	2,625,919	3.9850	0.75%
2022-06-17	4.000	3.990	4.000	3.930	4.030	2,687,000	10,668,930	3.9706	3.965	3.955	3.965	3.896	3.995	2,710,659	3.9359	0.50%
2022-06-16	3.980	3.940	3.980	3.920	4.050	2,616,000	10,361,770	3.9609	3.945	3.906	3.945	3.886	4.015	2,639,034	3.9263	-0.50%
2022-06-15	4.000	3.990	4.000	3.920	4.060	1,497,000	5,967,200	3.9861	3.965	3.955	3.965	3.886	4.025	1,510,181	3.9513	1.78%
2022-06-14	3.930	3.930	3.940	3.910	4.030	3,177,000	12,611,120	3.9695	3.896	3.896	3.906	3.876	3.995	3,204,974	3.9349	-2.72%
2022-06-13	4.040	4.020	4.040	3.910	4.260	4,111,000	16,504,030	4.0146	4.005	3.985	4.005	3.876	4.223	4,147,197	3.9796	-4.49%
2022-06-10	4.230	4.210	4.230	4.200	4.340	2,721,000	11,530,260	4.2375	4.193	4.173	4.193	4.163	4.302	2,744,958	4.2005	-2.53%
2022-06-09	4.340	4.340	4.380	4.300	4.510	7,524,000	33,300,860	4.4260	4.302	4.302	4.342	4.262	4.471	7,590,249	4.3873	0.23%
2022-06-08	4.330	4.300	4.330	4.200	4.360	3,412,045	14,619,332	4.2846	4.292	4.262	4.292	4.163	4.322	3,442,088	4.2472	3.10%
2022-06-07	4.200	4.170	4.210	4.160	4.400	2,498,000	10,624,020	4.2530	4.163	4.134	4.173	4.124	4.362	2,519,995	4.2159	-2.78%
2022-06-06	4.320	4.300	4.320	4.280	4.470	4,694,000	20,536,490	4.3751	4.282	4.262	4.282	4.243	4.431	4,735,331	4.3369	-2.48%
2022-06-02	4.430	4.420	4.430	4.350	4.560	3,296,000	14,532,440	4.4091	4.391	4.381	4.391	4.312	4.520	3,325,021	4.3706	0.45%
2022-06-01	4.410	4.400	4.410	4.350	4.840	7,826,000	35,266,880	4.5064	4.372	4.362	4.372	4.312	4.798	7,894,908	4.4670	-7.55%
2022-05-31	4.770	4.770	4.780	4.650	4.970	12,948,000	62,080,300	4.7946	4.728	4.728	4.738	4.609	4.927	13,062,008	4.7527	-0.42%
2022-05-30	4.790	4.780	4.790	4.340	4.800	14,799,000	67,012,020	4.5281	4.748	4.738	4.748	4.302	4.758	14,929,306	4.4886	8.37%
2022-05-27	4.420	4.390	4.420	4.160	4.460	8,783,000	37,906,870	4.3159	4.381	4.352	4.381	4.124	4.421	8,860,335	4.2783	6.51%
2022-05-26	4.150	4.140	4.150	3.960	4.190	5,002,000	20,340,830	4.0665	4.114	4.104	4.114	3.925	4.153	5,046,043	4.0310	5.33%
2022-05-25	3.940	3.930	3.940	3.870	4.090	2,543,000	10,172,040	4.0000	3.906	3.896	3.906	3.836	4.054	2,565,391	3.9651	1.03%
2022-05-24	3.900	3.870	3.900	3.630	3.910	3,858,000	14,609,560	3.7868	3.866	3.836	3.866	3.598	3.876	3,891,970	3.7538	4.84%
2022-05-23	3.720	3.700	3.720	3.700	3.840	1,750,000	6,560,810	3.7490	3.688	3.668	3.688	3.668	3.806	1,765,409	3.7163	-2.62%
2022-05-20	3.820	3.810	3.820	3.790	3.990	2,900,000	11,120,870	3.8348	3.787	3.777	3.787	3.757	3.955	2,925,535	3.8013	-0.52%
2022-05-19	3.840	3.830	3.840	3.800	3.890	2,042,000	7,860,940	3.8496	3.806	3.797	3.806	3.767	3.856	2,059,980	3.8160	-0.26%
2022-05-18	3.850	3.840	3.850	3.820	3.890	1,136,000	4,363,290	3.8409	3.816	3.806	3.816	3.787	3.856	1,146,003	3.8074	-0.26%
2022-05-17	3.860	3.850	3.860	3.830	3.940	2,060,000	7,949,180	3.8588	3.826	3.816	3.826	3.797	3.906	2,078,138	3.8251	0.78%
2022-05-16	3.830	3.830	3.840	3.830	4.070	2,765,000	10,770,120	3.8952	3.797	3.797	3.806	3.797	4.034	2,789,346	3.8612	-3.04%
2022-05-13	3.950	3.940	3.950	3.850	4.030	4,014,000	15,711,820	3.9143	3.916	3.906	3.916	3.816	3.995	4,049,343	3.8801	0.00%
2022-05-12	3.950	3.950	3.960	3.870	4.040	2,795,000	11,083,220	3.9654	3.916	3.916	3.925	3.836	4.005	2,819,610	3.9308	-1.74%
2022-05-11	4.020	4.010	4.020	3.950	4.040	2,702,000	10,780,000	3.9896	3.985	3.975	3.985	3.916	4.005	2,725,791	3.9548	0.25%
2022-05-10	4.010	4.010	4.020	3.770	4.040	4,892,050	19,125,620	3.9095	3.975	3.975	3.985	3.737	4.005	4,935,125	3.8754	0.00%
2022-05-06	4.010	4.000	4.010	3.800	4.330	17,413,000	72,357,100	4.1553	3.975	3.965	3.975	3.767	4.292	17,566,322	4.1191	-0.50%
2022-05-05	4.030	4.020	4.030	3.960	4.280	3,225,000	13,045,440	4.0451	3.995	3.985	3.995	3.925	4.243	3,253,396	4.0098	-4.73%
2022-05-04	4.230	4.190	4.230	4.180	4.450	2,120,000	9,027,540	4.2583	4.193	4.153	4.193	4.144	4.411	2,138,667	4.2211	-1.40%
2022-05-03	4.290	4.260	4.290	4.130	4.450	3,623,000	15,614,590	4.3099	4.253	4.223	4.253	4.094	4.411	3,654,901	4.2722	1.42%
2022-04-29	4.230	4.220	4.230	3.960	4.240	4,637,000	19,150,750	4.1300	4.193	4.183	4.193	3.925	4.203	4,677,829	4.0939	5.75%
2022-04-28	4.000	3.970	4.000	3.960	4.200	2,822,000	11,432,790	4.0513	3.965	3.935	3.965	3.925	4.163	2,846,848	4.0159	-0.74%
2022-04-27	4.030	4.020	4.030	3.850	4.030	4,891,000	19,294,330	3.9449	3.995	3.985	3.995	3.816	3.995	4,934,065	3.9104	0.00%
2022-04-26	4.030	4.020	4.030	3.840	4.050	4,197,000	16,622,080	3.9605	3.995	3.985	3.995	3.806	4.015	4,233,955	3.9259	1.26%
2022-04-25	3.980	3.970	3.980	3.950	4.240	2,435,000	9,826,490	4.0355	3.945	3.935	3.945	3.916	4.203	2,456,440	4.0003	-7.23%
2022-04-22	4.290	4.280	4.290	4.200	4.420	2,786,000	12,022,600	4.3154	4.253	4.243	4.253	4.163	4.381	2,810,531	4.2777	-2.05%
2022-04-21	4.380	4.360	4.380	4.280	4.450	15,178,000	66,921,220	4.4091	4.342	4.322	4.342	4.243	4.411	15,311,643	4.3706	-0.68%
2022-04-20	4.410	4.380	4.410	4.340	4.510	2,457,000	10,856,990	4.4188	4.372	4.342	4.372	4.302	4.471	2,478,634	4.3802	0.23%
2022-04-19	4.400	4.400	4.430	4.260	4.480	2,317,000	10,207,000	4.4053	4.362	4.362	4.391	4.223	4.441	2,337,401	4.3668	-0.90%
2022-04-14	4.440	4.420	4.440	4.320	4.450	2,709,000	11,866,750	4.3805	4.401	4.381	4.401	4.282	4.411	2,732,853	4.3423	0.68%
2022-04-13	4.410	4.400	4.410	4.150	4.450	16,668,002	73,146,748	4.3885	4.372	4.362	4.372	4.114	4.411	16,814,764	4.3502	0.23%
2022-04-12	4.400	4.360	4.400	4.160	4.500	4,326,000	18,781,490	4.3415	4.362	4.322	4.362	4.124	4.461	4,364,091	4.3036	1.15%
2022-04-11	4.350	4.320	4.350	4.030	4.350	3,330,000	13,790,680	4.1413	4.312	4.282	4.312	3.995	4.312	3,359,321	4.1052	0.69%
2022-04-08	4.320	4.300	4.320	4.300	4.540	2,579,112	11,265,981	4.3682	4.282	4.262	4.282	4.262	4.500	2,601,821	4.3300	-4.00%
2022-04-07	4.500	4.480	4.500	4.390	4.690	25,585,000	114,415,960	4.4720	4.461	4.441	4.461	4.352	4.649	25,810,277	4.4330	-1.53%
2022-04-06	4.570	4.570	4.580	4.340	4.630	3,702,320	16,708,715	4.5130	4.530	4.530	4.540	4.302	4.590	3,734,919	4.4736	1.56%
2022-04-04	4.500	4.430	4.500	4.440	4.570	2,230,000	10,010,590	4.4891	4.461	4.391	4.461	4.401	4.530	2,249,635	4.4499	1.58%
2022-04-01	4.430	4.430	4.450	4.430	4.600	2,175,000	9,716,240	4.4672	4.391	4.391	4.411	4.391	4.560	2,194,151	4.4282	-4.53%
2022-03-31	4.640	4.640	4.700	4.330	4.950	8,457,000	39,167,710	4.6314	4.600	4.600	4.659	4.292	4.907	8,531,464	4.5910	-7.01%
2022-03-30	4.990	4.980	4.990	4.810	4.990	4,276,000	21,022,630	4.9164	4.946	4.937	4.946	4.768	4.946	4,313,650	4.8735	1.01%
2022-03-29	4.940	4.910	4.940	4.720	4.990	3,235,000	15,713,430	4.8573	4.897	4.867	4.897	4.679	4.946	3,263,484	4.8149	1.02%
2022-03-28	4.890	4.880	4.890	4.880	5.050	3,043,000	15,068,884	4.9520	4.847	4.837	4.847	4.837	5.006	3,069,794	4.9088	-2.20%
2022-03-25	5.000	5.000	5.010	4.860	5.300	11,069,000	54,172,920	4.8941	4.956	4.956	4.966	4.818	5.254	11,166,463	4.8514	1.63%
2022-03-24	4.920	4.920	4.940	4.920	5.080	2,820,000	14,062,820	4.9868	4.877	4.877	4.897	4.877	5.036	2,844,830	4.9433	-1.80%
2022-03-23	5.010	5.000	5.010	4.890	5.090	4,108,000	20,547,320	5.0018	4.966	4.956	4.966	4.847	5.046	4,144,171	4.9581	-1.76%
2022-03-22	5.100	5.060	5.100	4.870	5.120	3,436,000	17,087,850	4.9732	5.055	5.016	5.055	4.827	5.075	3,466,254	4.9298	2.41%
2022-03-21	4.980	4.930	4.980	4.920	5.150	2,447,000	12,254,130	5.0078	4.937	4.887	4.937	4.877	5.105	2,468,546	4.9641	-2.92%
2022-03-18	5.130	5.120	5.130	4.700	5.180	5,459,000	27,502,600	5.0380	5.085	5.075	5.085	4.659	5.135	5,507,067	4.9941	0.20%
2022-03-17	5.120	5.090	5.120	4.580	5.140	7,145,000	34,514,150	4.8305	5.075	5.046	5.075	4.540	5.095	7,207,912	4.7884	13.53%
2022-03-16	4.510	4.500	4.510	3.980	4.510	5,667,000	24,335,780	4.2943	4.471	4.461	4.471	3.945	4.471	5,716,898	4.2568	12.47%
2022-03-15	4.010	4.010	4.020	3.800	4.250	5,200,331	21,072,163	4.0521	3.975	3.975	3.985	3.767	4.213	5,246,120	4.0167	-0.74%
2022-03-14	4.040	4.040	4.060	4.000	4.870	3,856,000	16,982,730	4.4042	4.005	4.005	4.025	3.965	4.827	3,889,952	4.3658	-15.30%
2022-03-11	4.770	4.770	4.780	4.470	4.830	4,673,000	21,970,140	4.7015	4.728	4.728	4.738	4.431	4.788	4,714,146	4.6605	-1.24%
2022-03-10	4.830	4.830	4.840	4.780	5.200	4,507,000	22,280,630	4.9436	4.788	4.788	4.798	4.738	5.155	4,546,684	4.9004	-3.59%
2022-03-09	5.010	5.010	5.050	4.880	5.150	3,864,000	19,379,200	5.0153	4.966	4.966	5.006	4.837	5.105	3,898,023	4.9715	-2.72%
2022-03-08	5.150	5.110	5.160	5.000	5.260	5,326,000	27,352,540	5.1357	5.105	5.065	5.115	4.956	5.214	5,372,896	5.0908	3.00%
2022-03-07	5.000	4.950	5.000	4.610	5.270	5,105,000	25,202,250	4.9368	4.956	4.907	4.956	4.570	5.224	5,149,950	4.8937	0.40%
2022-03-04	4.980	4.970	4.980	4.900	5.380	3,570,000	18,262,390	5.1155	4.937	4.927	4.937	4.857	5.333	3,601,434	5.0709	-7.09%
2022-03-03	5.360	5.350	5.360	5.070	5.420	3,271,000	17,126,550	5.2359	5.313	5.303	5.313	5.026	5.373	3,299,801	5.1902	1.13%
2022-03-02	5.300	5.280	5.300	5.240	5.760	3,114,000	16,873,799	5.4187	5.254	5.234	5.254	5.194	5.710	3,141,419	5.3714	-7.50%
2022-03-01	5.730	5.710	5.730	5.640	5.820	1,968,000	11,240,810	5.7118	5.680	5.660	5.680	5.591	5.769	1,985,328	5.6619	-0.87%
2022-02-28	5.780	5.770	5.780	5.600	5.890	2,242,000	12,834,420	5.7245	5.730	5.720	5.730	5.551	5.839	2,261,741	5.6746	0.35%
2022-02-25	5.760	5.760	5.800	5.720	6.040	2,738,000	15,950,280	5.8255	5.710	5.710	5.749	5.670	5.987	2,762,108	5.7747	-4.00%
2022-02-24	6.000	5.990	6.000	5.740	6.070	4,112,000	24,228,980	5.8923	5.948	5.938	5.948	5.690	6.017	4,148,206	5.8408	-0.50%
2022-02-23	6.030	6.000	6.030	5.800	6.260	5,003,000	30,117,790	6.0199	5.977	5.948	5.977	5.749	6.205	5,047,052	5.9674	3.25%
2022-02-22	5.840	5.840	5.850	5.680	5.970	2,873,000	16,706,594	5.8150	5.789	5.789	5.799	5.630	5.918	2,898,297	5.7643	-1.18%
2022-02-21	5.910	5.910	5.940	5.600	6.210	4,830,458	28,589,702	5.9186	5.858	5.858	5.888	5.551	6.156	4,872,990	5.8670	-1.50%
2022-02-18	6.000	6.000	6.010	5.800	6.060	3,523,000	20,949,790	5.9466	5.948	5.948	5.958	5.749	6.007	3,554,020	5.8947	0.84%
2022-02-17	5.950	5.930	5.950	5.660	5.950	3,297,000	19,224,680	5.8310	5.898	5.878	5.898	5.611	5.898	3,326,030	5.7801	2.76%
2022-02-16	5.790	5.790	5.800	5.300	5.880	9,310,000	52,984,860	5.6912	5.739	5.739	5.749	5.254	5.829	9,391,975	5.6415	9.25%
2022-02-15	5.300	5.280	5.310	5.190	5.380	3,126,000	16,453,490	5.2634	5.254	5.234	5.264	5.145	5.333	3,153,525	5.2175	0.95%
2022-02-14	5.250	5.250	5.270	5.000	5.480	5,662,000	29,747,100	5.2538	5.204	5.204	5.224	4.956	5.432	5,711,854	5.2080	3.14%
2022-02-11	5.090	5.080	5.090	4.890	5.180	2,921,000	14,585,200	4.9932	5.046	5.036	5.046	4.847	5.135	2,946,719	4.9496	-1.17%
2022-02-10	5.150	5.100	5.150	5.030	5.380	2,071,000	10,626,840	5.1313	5.105	5.055	5.105	4.986	5.333	2,089,235	5.0865	0.00%
2022-02-09	5.150	5.090	5.150	5.010	5.230	2,878,000	14,783,818	5.1368	5.105	5.046	5.105	4.966	5.184	2,903,341	5.0920	1.98%
2022-02-08	5.050	5.050	5.060	5.050	5.400	2,816,000	14,367,590	5.1021	5.006	5.006	5.016	5.006	5.353	2,840,795	5.0576	-6.83%
2022-02-07	5.420	5.420	5.430	5.330	5.650	2,784,000	15,126,345	5.4333	5.373	5.373	5.383	5.283	5.601	2,808,513	5.3859	0.74%
2022-02-04	5.380	5.380	5.400	5.030	5.380	1,825,000	9,455,680	5.1812	5.333	5.333	5.353	4.986	5.333	1,841,069	5.1360	3.66%
2022-01-31	5.190	5.160	5.190	4.850	5.300	2,997,000	14,976,340	4.9971	5.145	5.115	5.145	4.808	5.254	3,023,389	4.9535	1.57%
2022-01-28	5.110	5.100	5.120	4.880	5.800	5,313,000	27,197,780	5.1191	5.065	5.055	5.075	4.837	5.749	5,359,781	5.0744	-10.04%
2022-01-27	5.680	5.680	5.690	5.620	6.110	3,213,000	18,590,690	5.7861	5.630	5.630	5.640	5.571	6.057	3,241,291	5.7356	-7.04%
2022-01-26	6.110	6.080	6.110	5.800	6.150	2,754,000	16,556,730	6.0119	6.057	6.027	6.057	5.749	6.096	2,778,249	5.9594	-1.13%
2022-01-25	6.180	6.180	6.190	6.000	6.350	3,329,000	20,590,330	6.1851	6.126	6.126	6.136	5.948	6.295	3,358,312	6.1312	2.49%
2022-01-24	6.030	6.020	6.030	5.680	6.150	3,146,000	18,414,190	5.8532	5.977	5.967	5.977	5.630	6.096	3,173,701	5.8021	-1.95%
2022-01-21	6.150	6.130	6.150	5.890	6.300	3,116,000	18,831,010	6.0433	6.096	6.076	6.096	5.839	6.245	3,143,436	5.9906	-0.97%
2022-01-20	6.210	6.200	6.220	5.950	6.890	5,384,000	33,657,390	6.2514	6.156	6.146	6.166	5.898	6.830	5,431,406	6.1968	-10.00%
2022-01-19	6.900	6.830	6.900	6.770	7.000	2,050,000	14,101,120	6.8786	6.840	6.770	6.840	6.711	6.939	2,068,050	6.8186	-0.58%
2022-01-18	6.940	6.890	6.940	6.870	7.310	2,552,000	18,030,870	7.0654	6.879	6.830	6.879	6.810	7.246	2,574,470	7.0037	0.58%
2022-01-17	6.900	6.900	6.950	6.800	7.200	2,178,000	15,187,300	6.9730	6.840	6.840	6.889	6.741	7.137	2,197,177	6.9122	-0.72%
2022-01-14	6.950	6.920	6.950	6.920	7.350	1,618,000	11,500,220	7.1077	6.889	6.860	6.889	6.860	7.286	1,632,247	7.0456	-2.52%
2022-01-13	7.130	7.090	7.130	7.010	7.900	1,474,000	10,740,692	7.2868	7.068	7.028	7.068	6.949	7.831	1,486,979	7.2232	-9.52%
2022-01-12	7.880	7.860	7.880	7.700	8.000	1,343,000	10,517,020	7.8310	7.811	7.791	7.811	7.633	7.930	1,354,825	7.7626	2.34%
2022-01-11	7.700	7.610	7.700	7.570	8.050	1,308,000	10,117,110	7.7348	7.633	7.544	7.633	7.504	7.980	1,319,517	7.6673	-3.75%
2022-01-10	8.000	7.930	8.000	7.750	8.370	2,287,000	18,230,970	7.9716	7.930	7.861	7.930	7.682	8.297	2,307,137	7.9020	0.00%
2022-01-07	8.000	7.980	8.000	7.820	8.500	2,377,000	19,139,780	8.0521	7.930	7.910	7.930	7.752	8.426	2,397,930	7.9818	-5.21%
2022-01-06	8.440	8.400	8.440	8.040	9.000	2,743,000	22,953,520	8.3680	8.366	8.327	8.366	7.970	8.921	2,767,152	8.2950	-5.27%
2022-01-05	8.910	8.910	8.960	8.600	9.330	1,710,000	15,273,109	8.9316	8.832	8.832	8.882	8.525	9.249	1,725,057	8.8537	0.22%
2022-01-04	8.890	8.890	8.900	8.870	10.06	2,198,000	20,317,780	9.2438	8.812	8.812	8.822	8.793	9.972	2,217,353	9.1631	-11.10%
2022-01-03	10.00	9.960	10.00	9.840	11.36	2,757,000	28,620,310	10.381	9.913	9.873	9.913	9.754	11.26	2,781,275	10.290	-13.04%
2021-12-31	11.50	11.26	11.50	9.740	11.50	8,558,000	91,128,770	10.648	11.40	11.16	11.40	9.655	11.40	8,633,353	10.555	17.59%
2021-12-30	9.780	9.750	9.780	8.810	9.780	5,139,000	47,987,620	9.3379	9.695	9.665	9.695	8.733	9.695	5,184,249	9.2564	-0.10%
2021-12-29	9.790	9.690	9.790	9.470	9.830	3,362,000	32,602,460	9.6973	9.705	9.605	9.705	9.387	9.744	3,391,603	9.6127	1.98%
2021-12-28	9.600	9.570	9.600	9.110	9.650	2,976,000	27,990,290	9.4053	9.516	9.486	9.516	9.030	9.566	3,002,204	9.3232	2.67%
2021-12-24	9.350	9.350	9.360	8.650	9.350	2,903,000	26,210,820	9.0289	9.268	9.268	9.278	8.575	9.268	2,928,561	8.9501	6.74%
2021-12-23	8.760	8.660	8.760	8.400	8.850	2,987,000	25,830,100	8.6475	8.684	8.584	8.684	8.327	8.773	3,013,301	8.5720	3.55%
2021-12-22	8.460	8.420	8.460	8.290	8.630	1,786,000	15,165,140	8.4911	8.386	8.347	8.386	8.218	8.555	1,801,726	8.4170	1.20%
2021-12-21	8.360	8.360	8.390	7.670	8.450	1,907,000	15,394,140	8.0724	8.287	8.287	8.317	7.603	8.376	1,923,791	8.0020	7.32%
2021-12-20	7.790	7.790	7.830	7.780	8.760	3,623,000	29,432,930	8.1239	7.722	7.722	7.762	7.712	8.684	3,654,901	8.0530	-9.21%
2021-12-17	8.580	8.580	8.600	8.110	8.850	4,511,000	38,754,663	8.5911	8.505	8.505	8.525	8.039	8.773	4,550,719	8.5162	4.25%
2021-12-16	8.230	8.210	8.230	8.000	8.350	1,790,000	14,583,910	8.1474	8.158	8.138	8.158	7.930	8.277	1,805,761	8.0763	0.61%
2021-12-15	8.180	8.100	8.190	7.850	8.420	2,714,000	22,095,100	8.1412	8.109	8.029	8.119	7.781	8.347	2,737,897	8.0701	3.41%
2021-12-14	7.910	7.910	7.970	7.760	8.070	1,712,000	13,559,230	7.9201	7.841	7.841	7.900	7.692	8.000	1,727,074	7.8510	0.76%
2021-12-13	7.850	7.810	7.850	7.650	8.100	1,481,000	11,705,560	7.9038	7.781	7.742	7.781	7.583	8.029	1,494,040	7.8348	0.64%
2021-12-10	7.800	7.780	7.800	7.740	8.200	1,462,000	11,606,825	7.9390	7.732	7.712	7.732	7.672	8.128	1,474,873	7.8697	-1.76%
2021-12-09	7.940	7.940	7.950	7.580	8.150	2,046,000	16,035,710	7.8376	7.871	7.871	7.881	7.514	8.079	2,064,015	7.7692	1.15%
2021-12-08	7.850	7.830	7.850	7.080	7.930	2,795,000	20,893,360	7.4753	7.781	7.762	7.781	7.018	7.861	2,819,610	7.4100	8.28%
2021-12-07	7.250	7.250	7.290	7.110	7.500	1,674,000	12,124,080	7.2426	7.187	7.187	7.226	7.048	7.435	1,688,740	7.1794	1.68%
2021-12-06	7.130	7.130	7.170	7.060	8.380	4,616,000	34,105,459	7.3885	7.068	7.068	7.107	6.998	8.307	4,656,644	7.3240	-13.05%
2021-12-03	8.200	8.190	8.200	8.030	8.470	2,494,000	20,577,570	8.2508	8.128	8.119	8.128	7.960	8.396	2,515,960	8.1788	0.86%
2021-12-02	8.130	8.120	8.130	7.910	8.570	3,384,000	27,689,380	8.1824	8.059	8.049	8.059	7.841	8.495	3,413,796	8.1110	-2.05%
2021-12-01	8.300	8.280	8.300	7.810	8.450	4,452,000	36,228,640	8.1376	8.228	8.208	8.228	7.742	8.376	4,491,200	8.0666	-1.07%
2021-11-30	8.390	8.290	8.390	7.030	8.390	13,692,250	107,391,212	7.8432	8.317	8.218	8.317	6.969	8.317	13,812,811	7.7748	22.13%
2021-11-29	6.870	6.850	6.870	6.010	6.880	3,667,000	23,927,170	6.5250	6.810	6.790	6.810	5.958	6.820	3,699,288	6.4680	11.35%
2021-11-26	6.170	6.130	6.180	6.070	6.250	1,652,000	10,172,710	6.1578	6.116	6.076	6.126	6.017	6.195	1,666,546	6.1041	0.65%
2021-11-25	6.130	6.100	6.170	6.080	6.280	1,618,000	9,933,680	6.1395	6.076	6.047	6.116	6.027	6.225	1,632,247	6.0859	-1.92%
2021-11-24	6.250	6.160	6.250	6.160	6.380	1,515,000	9,473,620	6.2532	6.195	6.106	6.195	6.106	6.324	1,528,340	6.1986	-0.16%
2021-11-23	6.260	6.260	6.320	6.020	6.420	2,001,000	12,489,000	6.2414	6.205	6.205	6.265	5.967	6.364	2,018,619	6.1869	-0.95%
2021-11-22	6.320	6.300	6.320	6.080	6.400	1,721,000	10,710,070	6.2232	6.265	6.245	6.265	6.027	6.344	1,736,153	6.1688	3.44%
2021-11-19	6.110	6.090	6.130	5.900	6.150	1,857,000	11,249,680	6.0580	6.057	6.037	6.076	5.849	6.096	1,873,351	6.0051	4.27%
2021-11-18	5.860	5.860	5.940	5.860	6.240	2,147,000	12,962,140	6.0373	5.809	5.809	5.888	5.809	6.186	2,165,904	5.9846	-4.87%
2021-11-17	6.160	6.160	6.190	5.920	6.210	1,840,000	11,183,033	6.0777	6.106	6.106	6.136	5.868	6.156	1,856,201	6.0247	4.05%
2021-11-16	5.920	5.870	5.920	5.680	6.040	1,805,000	10,510,630	5.8231	5.868	5.819	5.868	5.630	5.987	1,820,893	5.7722	0.68%
2021-11-15	5.880	5.840	5.880	5.730	5.900	1,740,000	10,108,329	5.8094	5.829	5.789	5.829	5.680	5.849	1,755,321	5.7587	0.00%
2021-11-12	5.880	5.870	5.880	5.760	6.250	3,191,000	18,791,020	5.8888	5.829	5.819	5.829	5.710	6.195	3,219,097	5.8374	-5.31%
2021-11-11	6.210	6.210	6.270	6.130	6.420	1,868,000	11,638,970	6.2307	6.156	6.156	6.215	6.076	6.364	1,884,448	6.1763	0.81%
2021-11-10	6.160	6.150	6.180	6.020	6.360	1,792,000	10,989,970	6.1328	6.106	6.096	6.126	5.967	6.304	1,807,779	6.0793	-1.91%
2021-11-09	6.280	6.230	6.280	5.900	6.310	1,897,000	11,639,980	6.1360	6.225	6.176	6.225	5.849	6.255	1,913,703	6.0824	4.84%
2021-11-08	5.990	5.980	5.990	5.890	6.200	1,667,000	9,968,350	5.9798	5.938	5.928	5.938	5.839	6.146	1,681,678	5.9276	-3.54%
2021-11-05	6.210	6.150	6.210	6.100	6.360	1,722,000	10,702,450	6.2151	6.156	6.096	6.156	6.047	6.304	1,737,162	6.1609	-0.80%
2021-11-04	6.260	6.260	6.350	6.050	6.550	1,794,000	11,398,050	6.3534	6.205	6.205	6.295	5.997	6.493	1,809,796	6.2980	-2.19%
2021-11-03	6.400	6.360	6.400	6.220	6.700	2,063,000	13,300,470	6.4471	6.344	6.304	6.344	6.166	6.642	2,081,165	6.3909	-1.54%
2021-11-02	6.500	6.480	6.500	6.200	6.600	2,489,000	16,054,430	6.4502	6.443	6.423	6.443	6.146	6.542	2,510,916	6.3939	4.84%
2021-11-01	6.200	6.190	6.200	6.200	6.670	1,724,000	11,034,960	6.4008	6.146	6.136	6.146	6.146	6.612	1,739,180	6.3449	-7.46%
2021-10-29	6.700	6.690	6.700	5.810	6.700	6,992,000	44,180,030	6.3187	6.642	6.632	6.642	5.759	6.642	7,053,565	6.2635	10.20%
2021-10-28	6.080	6.050	6.080	5.480	6.080	2,963,000	17,040,470	5.7511	6.027	5.997	6.027	5.432	6.027	2,989,089	5.7009	10.95%
2021-10-27	5.480	5.420	5.480	5.170	5.700	1,497,000	8,141,880	5.4388	5.432	5.373	5.432	5.125	5.650	1,510,181	5.3913	1.48%
2021-10-26	5.400	5.380	5.400	5.040	5.400	1,483,000	7,740,790	5.2197	5.353	5.333	5.353	4.996	5.353	1,496,058	5.1741	5.68%
2021-10-25	5.110	5.110	5.150	4.850	5.190	1,091,000	5,459,380	5.0040	5.065	5.065	5.105	4.808	5.145	1,100,606	4.9603	2.61%
2021-10-22	4.980	4.920	4.990	4.800	4.980	1,300,000	6,315,000	4.8577	4.937	4.877	4.946	4.758	4.937	1,311,447	4.8153	2.89%
2021-10-21	4.840	4.840	4.890	4.760	5.000	1,361,000	6,658,160	4.8921	4.798	4.798	4.847	4.718	4.956	1,372,984	4.8494	-2.22%
2021-10-20	4.950	4.950	4.980	4.800	5.260	2,205,000	11,013,790	4.9949	4.907	4.907	4.937	4.758	5.214	2,224,415	4.9513	-5.71%
2021-10-19	5.250	5.250	5.260	4.760	5.300	2,357,000	11,752,830	4.9864	5.204	5.204	5.214	4.718	5.254	2,377,753	4.9428	6.28%
2021-10-18	4.940	4.850	4.940	4.600	5.190	3,031,000	14,814,050	4.8875	4.897	4.808	4.897	4.560	5.145	3,057,688	4.8449	-1.79%
2021-10-15	5.030	5.030	5.050	5.030	5.380	1,329,000	6,902,324	5.1936	4.986	4.986	5.006	4.986	5.333	1,340,702	5.1483	-3.82%
2021-10-12	5.230	5.230	5.350	5.200	5.610	1,309,000	6,991,420	5.3410	5.184	5.184	5.303	5.155	5.561	1,320,526	5.2944	-4.04%
2021-10-11	5.450	5.430	5.450	5.430	5.700	1,436,000	7,885,670	5.4914	5.402	5.383	5.402	5.383	5.650	1,448,644	5.4435	-2.15%
2021-10-08	5.570	5.570	5.680	5.570	5.990	1,114,000	6,337,490	5.6889	5.521	5.521	5.630	5.521	5.938	1,123,809	5.6393	-5.59%
2021-10-07	5.900	5.900	5.970	5.860	6.010	940,000	5,587,410	5.9441	5.849	5.849	5.918	5.809	5.958	948,277	5.8922	-1.01%
2021-10-06	5.960	5.960	6.000	5.840	6.150	1,387,000	8,306,460	5.9888	5.908	5.908	5.948	5.789	6.096	1,399,213	5.9365	-1.65%
2021-10-05	6.060	6.030	6.060	5.990	6.190	1,316,000	8,040,420	6.1097	6.007	5.977	6.007	5.938	6.136	1,327,587	6.0564	-0.66%
2021-10-04	6.100	6.070	6.100	5.960	6.120	1,284,000	7,793,270	6.0695	6.047	6.017	6.047	5.908	6.067	1,295,306	6.0165	1.67%
2021-09-30	6.000	5.990	6.000	5.900	6.190	1,528,000	9,141,650	5.9828	5.948	5.938	5.948	5.849	6.136	1,541,454	5.9305	-1.64%
2021-09-29	6.100	6.010	6.100	5.600	6.330	3,067,000	18,540,510	6.0452	6.047	5.958	6.047	5.551	6.275	3,094,005	5.9924	0.00%
2021-09-28	6.100	6.090	6.100	5.900	6.290	2,938,000	17,801,370	6.0590	6.047	6.037	6.047	5.849	6.235	2,963,869	6.0061	-0.81%
2021-09-27	6.150	6.090	6.150	6.000	6.350	1,635,000	10,003,000	6.1180	6.096	6.037	6.096	5.948	6.295	1,649,396	6.0646	-0.81%
2021-09-24	6.200	6.190	6.200	5.900	6.290	1,732,000	10,681,870	6.1674	6.146	6.136	6.146	5.849	6.235	1,747,250	6.1135	2.82%
2021-09-23	6.030	6.030	6.040	5.800	6.130	2,239,000	13,311,380	5.9452	5.977	5.977	5.987	5.749	6.076	2,258,714	5.8933	1.34%
2021-09-21	5.950	5.950	5.960	5.300	5.950	706,000	4,046,860	5.7321	5.898	5.898	5.908	5.254	5.898	712,216	5.6821	8.58%
2021-09-20	5.480	5.460	5.480	5.410	5.760	842,000	4,683,080	5.5619	5.432	5.412	5.432	5.363	5.710	849,414	5.5133	-7.90%
2021-09-17	5.950	5.910	5.970	5.910	6.090	234,000	1,398,770	5.9776	5.898	5.858	5.918	5.858	6.037	236,060	5.9255	-0.50%
2021-09-16	5.980	5.980	5.990	5.780	6.170	556,000	3,323,600	5.9777	5.928	5.928	5.938	5.730	6.116	560,896	5.9255	1.18%
2021-09-15	5.910	5.900	5.910	5.550	5.990	1,146,000	6,580,360	5.7420	5.858	5.849	5.858	5.502	5.938	1,156,091	5.6919	0.17%
2021-09-14	5.900	5.900	5.920	5.900	6.120	464,000	2,786,910	6.0063	5.849	5.849	5.868	5.849	6.067	468,086	5.9538	-1.99%
2021-09-13	6.020	6.010	6.030	5.870	6.130	970,000	5,812,520	5.9923	5.967	5.958	5.977	5.819	6.076	978,541	5.9400	-0.99%
2021-09-10	6.080	6.070	6.120	6.080	6.310	856,000	5,255,250	6.1393	6.027	6.017	6.067	6.027	6.255	863,537	6.0857	-3.03%
2021-09-09	6.270	6.270	6.280	6.000	6.300	807,000	4,963,120	6.1501	6.215	6.215	6.225	5.948	6.245	814,106	6.0964	-0.16%
2021-09-08	6.280	6.250	6.280	6.200	6.440	578,000	3,636,460	6.2915	6.225	6.195	6.225	6.146	6.384	583,089	6.2365	-0.79%
2021-09-07	6.330	6.330	6.350	6.250	6.480	1,112,000	7,033,760	6.3253	6.275	6.275	6.295	6.195	6.423	1,121,791	6.2701	-1.09%
2021-09-06	6.400	6.340	6.400	6.150	6.450	986,000	6,216,120	6.3044	6.344	6.285	6.344	6.096	6.394	994,682	6.2494	2.24%
2021-09-03	6.260	6.170	6.260	5.740	6.280	1,111,000	6,763,210	6.0875	6.205	6.116	6.205	5.690	6.225	1,120,782	6.0344	1.95%
2021-09-02	6.140	6.140	6.200	6.110	6.500	1,492,000	9,291,810	6.2278	6.086	6.086	6.146	6.057	6.443	1,505,137	6.1734	-5.25%
2021-09-01	6.480	6.420	6.480	6.300	6.590	801,000	5,159,300	6.4411	6.423	6.364	6.423	6.245	6.532	808,053	6.3849	-1.07%
2021-08-31	6.550	6.510	6.550	6.150	6.690	3,271,000	20,868,690	6.3799	6.493	6.453	6.493	6.096	6.632	3,299,801	6.3242	3.15%
2021-08-30	6.350	6.350	6.380	6.180	6.500	2,562,000	16,187,550	6.3183	6.295	6.295	6.324	6.126	6.443	2,584,558	6.2632	2.75%
2021-08-27	6.180	6.150	6.180	5.920	6.300	1,493,000	9,106,930	6.0998	6.126	6.096	6.126	5.868	6.245	1,506,146	6.0465	-1.90%
2021-08-26	6.300	6.240	6.300	5.600	6.350	2,751,100	16,419,715	5.9684	6.245	6.186	6.245	5.551	6.295	2,775,324	5.9163	0.00%
2021-08-25	6.300	6.260	6.300	6.160	6.450	1,578,000	9,901,780	6.2749	6.245	6.205	6.245	6.106	6.394	1,591,894	6.2201	-1.25%
2021-08-24	6.380	6.370	6.380	5.980	6.440	2,245,000	14,069,790	6.2672	6.324	6.314	6.324	5.928	6.384	2,264,767	6.2125	6.33%
2021-08-23	6.000	5.990	6.000	5.720	6.080	1,274,000	7,556,140	5.9310	5.948	5.938	5.948	5.670	6.027	1,285,218	5.8793	2.04%
2021-08-20	5.880	5.860	5.880	5.500	6.230	1,838,000	10,721,290	5.8331	5.829	5.809	5.829	5.452	6.176	1,854,184	5.7822	-3.13%
2021-08-19	6.070	6.020	6.070	5.740	6.250	2,728,000	16,153,210	5.9213	6.017	5.967	6.017	5.690	6.195	2,752,020	5.8696	2.88%
2021-08-18	5.900	5.810	5.900	4.830	5.970	5,750,000	31,659,180	5.5059	5.849	5.759	5.849	4.788	5.918	5,800,629	5.4579	10.28%
2021-08-17	5.350	5.350	5.430	5.300	6.300	6,034,600	34,067,727	5.6454	5.303	5.303	5.383	5.254	6.245	6,087,735	5.5961	-15.08%
2021-08-16	6.300	6.300	6.410	6.300	6.790	3,470,000	22,579,630	6.5071	6.245	6.245	6.354	6.245	6.731	3,500,553	6.4503	-5.97%
2021-08-13	6.700	6.600	6.700	6.400	7.180	7,622,000	51,671,767	6.7793	6.642	6.542	6.642	6.344	7.117	7,689,112	6.7201	-0.15%
2021-08-12	6.710	6.710	6.720	6.220	6.710	4,517,000	29,384,880	6.5054	6.651	6.651	6.661	6.166	6.651	4,556,772	6.4486	3.71%
2021-08-11	6.470	6.470	6.500	5.990	6.680	7,953,800	51,478,668	6.4722	6.414	6.414	6.443	5.938	6.622	8,023,833	6.4157	9.66%
2021-08-10	5.900	5.870	5.900	5.730	5.960	2,942,000	17,165,770	5.8347	5.849	5.819	5.849	5.680	5.908	2,967,904	5.7838	1.20%
2021-08-09	5.830	5.830	5.840	5.400	5.960	3,395,000	19,345,660	5.6983	5.779	5.779	5.789	5.353	5.908	3,424,893	5.6485	-1.52%
2021-08-06	5.920	5.880	5.920	5.750	6.150	4,082,000	24,252,560	5.9413	5.868	5.829	5.868	5.700	6.096	4,117,942	5.8895	-1.50%
2021-08-05	6.010	6.010	6.100	5.210	6.380	14,391,900	85,310,485	5.9277	5.958	5.958	6.047	5.165	6.324	14,518,621	5.8759	3.80%
2021-08-04	5.790	5.790	5.800	4.700	5.790	13,108,900	69,386,696	5.2931	5.739	5.739	5.749	4.659	5.739	13,224,324	5.2469	25.87%
2021-08-03	4.600	4.580	4.600	4.220	4.640	5,574,000	25,024,130	4.4894	4.560	4.540	4.560	4.183	4.600	5,623,079	4.4503	8.75%
2021-08-02	4.230	4.220	4.230	4.050	4.280	1,259,000	5,261,360	4.1790	4.193	4.183	4.193	4.015	4.243	1,270,086	4.1425	0.71%
2021-07-30	4.200	4.110	4.200	3.960	4.280	2,836,000	11,724,180	4.1341	4.163	4.074	4.163	3.925	4.243	2,860,971	4.0980	1.94%
2021-07-29	4.120	4.080	4.120	3.900	4.150	3,332,000	13,517,930	4.0570	4.084	4.044	4.084	3.866	4.114	3,361,338	4.0216	4.30%
2021-07-28	3.950	3.950	3.980	3.700	4.050	2,038,000	7,916,700	3.8845	3.916	3.916	3.945	3.668	4.015	2,055,945	3.8506	-1.00%
2021-07-27	3.990	3.920	3.990	3.650	4.110	4,844,000	18,521,920	3.8237	3.955	3.886	3.955	3.618	4.074	4,886,652	3.7903	-1.48%
2021-07-26	4.050	4.010	4.050	3.890	4.180	3,605,000	14,487,520	4.0187	4.015	3.975	4.015	3.856	4.144	3,636,742	3.9837	-1.46%
2021-07-23	4.110	4.090	4.110	4.030	4.330	4,274,000	17,712,040	4.1441	4.074	4.054	4.074	3.995	4.292	4,311,633	4.1080	-2.84%
2021-07-22	4.230	4.230	4.240	3.930	4.600	15,865,000	68,168,020	4.2968	4.193	4.193	4.203	3.896	4.560	16,004,692	4.2593	1.20%
2021-07-21	4.180	4.180	4.190	3.690	4.240	17,349,000	69,668,360	4.0157	4.144	4.144	4.153	3.658	4.203	17,501,758	3.9806	11.47%
2021-07-20	3.750	3.750	3.760	3.200	3.750	12,380,000	42,948,220	3.4692	3.717	3.717	3.727	3.172	3.717	12,489,006	3.4389	14.68%
2021-07-19	3.270	3.260	3.280	3.230	3.870	12,974,000	44,263,825	3.4117	3.241	3.232	3.251	3.202	3.836	13,088,236	3.3820	-11.62%
2021-07-16	3.700	3.700	3.710	3.700	4.250	92,018,100	365,154,910	3.9683	3.668	3.668	3.678	3.668	4.213	92,828,322	3.9337