Prices and Webb-site Total Returns

Yonghe Medical Group Co., Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02279	2021-12-13			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
2026-06-18	2.070	2.080	2.140	2.070	2.130	169,500	356,290	2.1020	2.070	2.080	2.140	2.070	2.130	169,500	2.1020	-2.82%
2026-06-17	2.130	2.110	2.140	2.080	2.140	99,500	209,370	2.1042	2.130	2.110	2.140	2.080	2.140	99,500	2.1042	0.47%
2026-06-16	2.120	2.110	2.150	2.050	2.120	201,500	422,790	2.0982	2.120	2.110	2.150	2.050	2.120	201,500	2.0982	2.91%
2026-06-15	2.060	2.060	2.070	2.040	2.100	263,000	543,675	2.0672	2.060	2.060	2.070	2.040	2.100	263,000	2.0672	0.00%
2026-06-12	2.060	2.060	2.130	2.050	2.100	46,000	94,730	2.0593	2.060	2.060	2.130	2.050	2.100	46,000	2.0593	-1.44%
2026-06-11	2.090	2.060	2.140	2.080	2.120	72,000	150,865	2.0953	2.090	2.060	2.140	2.080	2.120	72,000	2.0953	0.48%
2026-06-10	2.080	2.080	2.130	2.070	2.120	66,500	140,415	2.1115	2.080	2.080	2.130	2.070	2.120	66,500	2.1115	-2.35%
2026-06-09	2.130	2.150	2.170	2.060	2.260	550,500	1,172,975	2.1307	2.130	2.150	2.170	2.060	2.260	550,500	2.1307	3.40%
2026-06-08	2.060	2.060	2.110	2.050	2.130	282,000	585,370	2.0758	2.060	2.060	2.110	2.050	2.130	282,000	2.0758	-2.37%
2026-06-05	2.110	2.070	2.110	2.050	2.110	299,500	623,170	2.0807	2.110	2.070	2.110	2.050	2.110	299,500	2.0807	2.43%
2026-06-04	2.060	2.060	2.080	2.060	2.130	654,000	1,367,625	2.0912	2.060	2.060	2.080	2.060	2.130	654,000	2.0912	0.49%
2026-06-03	2.050	2.050	2.130	2.040	2.140	188,000	389,070	2.0695	2.050	2.050	2.130	2.040	2.140	188,000	2.0695	-1.91%
2026-06-02	2.090	2.040	2.120	2.020	2.150	198,500	410,965	2.0704	2.090	2.040	2.120	2.020	2.150	198,500	2.0704	0.48%
2026-06-01	2.080	2.050	2.080	2.060	2.140	131,500	273,180	2.0774	2.080	2.050	2.080	2.060	2.140	131,500	2.0774	0.48%
2026-05-29	2.070	2.060	2.080	2.060	2.150	303,000	635,245	2.0965	2.070	2.060	2.080	2.060	2.150	303,000	2.0965	-1.43%
2026-05-28	2.100	2.100	2.140	1.960	2.190	569,500	1,186,700	2.0838	2.100	2.100	2.140	1.960	2.190	569,500	2.0838	-0.47%
2026-05-27	2.110	2.080	2.130	2.000	2.200	443,000	933,795	2.1079	2.110	2.080	2.130	2.000	2.200	443,000	2.1079	-4.09%
2026-05-26	2.200	2.150	2.210	2.180	2.220	134,500	295,330	2.1958	2.200	2.150	2.210	2.180	2.220	134,500	2.1958	0.73%
2026-05-22	2.270	2.270	2.300	2.210	2.280	50,000	113,255	2.2651	2.184	2.184	2.213	2.126	2.194	51,969	2.1793	0.89%
2026-05-21	2.250	2.190	2.220	2.250	2.290	83,000	187,675	2.2611	2.165	2.107	2.136	2.165	2.203	86,268	2.1755	-1.75%
2026-05-20	2.290	2.290	2.330	2.260	2.300	36,500	83,465	2.2867	2.203	2.203	2.242	2.174	2.213	37,937	2.2001	-2.55%
2026-05-19	2.350	2.350	2.420	2.290	2.380	150,000	350,490	2.3366	2.261	2.261	2.328	2.203	2.290	155,907	2.2481	-1.26%
2026-05-18	2.380	2.370	2.380	2.300	2.410	303,000	716,525	2.3648	2.290	2.280	2.290	2.213	2.319	314,931	2.2752	3.48%
2026-05-15	2.300	2.300	2.340	2.260	2.420	374,500	890,065	2.3767	2.213	2.213	2.251	2.174	2.328	389,247	2.2866	-1.71%
2026-05-14	2.340	2.330	2.370	2.210	2.420	527,500	1,230,620	2.3329	2.251	2.242	2.280	2.126	2.328	548,272	2.2445	0.86%
2026-05-13	2.320	2.320	2.330	2.130	2.420	857,000	1,955,345	2.2816	2.232	2.232	2.242	2.049	2.328	890,746	2.1952	8.92%
2026-05-12	2.130	2.130	2.150	2.080	2.160	194,500	415,095	2.1342	2.049	2.049	2.069	2.001	2.078	202,159	2.0533	0.47%
2026-05-11	2.120	2.100	2.120	2.030	2.140	486,000	1,007,615	2.0733	2.040	2.020	2.040	1.953	2.059	505,137	1.9947	3.92%
2026-05-08	2.040	1.990	2.110	1.980	2.040	179,500	359,815	2.0045	1.963	1.915	2.030	1.905	1.963	186,568	1.9286	1.49%
2026-05-07	2.010	1.970	2.060	1.990	2.030	442,000	887,770	2.0085	1.934	1.895	1.982	1.915	1.953	459,405	1.9324	-1.95%
2026-05-06	2.050	2.050	2.120	2.050	2.080	74,500	154,135	2.0689	1.972	1.972	2.040	1.972	2.001	77,434	1.9905	-1.44%
2026-05-05	2.080	2.060	2.130	2.060	2.080	22,000	45,985	2.0902	2.001	1.982	2.049	1.982	2.001	22,866	2.0110	-2.35%
2026-05-04	2.130	2.050	2.140	2.030	2.150	30,500	63,730	2.0895	2.049	1.972	2.059	1.953	2.069	31,701	2.0103	1.43%
2026-04-30	2.100	2.080	2.100	2.060	2.170	205,000	427,175	2.0838	2.020	2.001	2.020	1.982	2.088	213,072	2.0048	-0.47%
2026-04-29	2.110	2.090	2.130	2.070	2.110	130,000	272,645	2.0973	2.030	2.011	2.049	1.992	2.030	135,119	2.0178	1.44%
2026-04-28	2.080	2.050	2.090	2.070	2.170	226,500	476,055	2.1018	2.001	1.972	2.011	1.992	2.088	235,419	2.0222	-0.95%
2026-04-27	2.100	2.100	2.140	2.010	2.140	329,000	682,270	2.0738	2.020	2.020	2.059	1.934	2.059	341,955	1.9952	-1.41%
2026-04-24	2.130	2.050	2.130	1.920	2.130	161,500	334,780	2.0729	2.049	1.972	2.049	1.847	2.049	167,859	1.9944	9.23%
2026-04-23	1.950	1.910	1.970	1.930	1.980	217,500	423,055	1.9451	1.876	1.838	1.895	1.857	1.905	226,065	1.8714	-1.02%
2026-04-22	1.970	1.970	2.020	1.970	2.090	221,000	440,355	1.9926	1.895	1.895	1.943	1.895	2.011	229,702	1.9171	-0.51%
2026-04-21	1.980	1.960	2.110	1.940	2.000	511,000	1,008,000	1.9726	1.905	1.886	2.030	1.867	1.924	531,122	1.8979	-1.00%
2026-04-20	2.000	1.940	2.000	1.920	2.050	284,000	557,435	1.9628	1.924	1.867	1.924	1.847	1.972	295,183	1.8884	-2.91%
2026-04-17	2.060	1.990	2.110	1.930	2.120	494,000	991,865	2.0078	1.982	1.915	2.030	1.857	2.040	513,452	1.9318	-3.74%
2026-04-16	2.140	2.110	2.140	2.050	2.120	471,000	982,040	2.0850	2.059	2.030	2.059	1.972	2.040	489,547	2.0060	2.39%
2026-04-15	2.090	2.090	2.100	1.920	2.090	644,000	1,286,560	1.9978	2.011	2.011	2.020	1.847	2.011	669,359	1.9221	5.03%
2026-04-14	1.990	1.990	2.000	1.870	2.010	775,500	1,508,175	1.9448	1.915	1.915	1.924	1.799	1.934	806,037	1.8711	2.58%
2026-04-13	1.940	1.910	1.940	1.880	1.990	120,000	231,175	1.9265	1.867	1.838	1.867	1.809	1.915	124,725	1.8535	0.52%
2026-04-10	1.930	1.920	1.930	1.920	1.980	485,500	939,040	1.9342	1.857	1.847	1.857	1.847	1.905	504,618	1.8609	0.52%
2026-04-09	1.920	1.880	1.920	1.880	1.950	675,000	1,277,165	1.8921	1.847	1.809	1.847	1.809	1.876	701,580	1.8204	1.05%
2026-04-08	1.900	1.900	1.920	1.890	1.960	402,000	771,325	1.9187	1.828	1.828	1.847	1.818	1.886	417,830	1.8460	2.15%
2026-04-02	1.860	1.860	1.880	1.860	1.960	278,000	526,130	1.8926	1.790	1.790	1.809	1.790	1.886	288,947	1.8209	-5.58%
2026-04-01	1.970	1.960	1.970	1.820	2.050	1,658,500	3,286,290	1.9815	1.895	1.886	1.895	1.751	1.972	1,723,807	1.9064	11.93%
2026-03-31	1.760	1.760	1.870	1.730	1.870	61,000	111,085	1.8211	1.693	1.693	1.799	1.664	1.799	63,402	1.7521	-1.68%
2026-03-30	1.790	1.720	1.800	1.700	1.790	18,500	32,220	1.7416	1.722	1.655	1.732	1.636	1.722	19,228	1.6756	5.29%
2026-03-27	1.700	1.700	1.720	1.700	1.710	116,500	199,180	1.7097	1.636	1.636	1.655	1.636	1.645	121,087	1.6449	-1.16%
2026-03-26	1.720	1.710	1.730	1.720	1.730	178,500	307,795	1.7243	1.655	1.645	1.664	1.655	1.664	185,529	1.6590	-0.58%
2026-03-25	1.730	1.730	1.800	1.730	1.800	160,500	280,760	1.7493	1.664	1.664	1.732	1.664	1.732	166,820	1.6830	-1.14%
2026-03-24	1.750	1.750	1.800	1.750	1.750	199,500	349,125	1.7500	1.684	1.684	1.732	1.684	1.684	207,356	1.6837	0.00%
2026-03-23	1.750	1.710	1.780	1.750	1.800	307,000	544,930	1.7750	1.684	1.645	1.713	1.684	1.732	319,089	1.7078	-2.78%
2026-03-20	1.800	1.800	1.840	1.800	1.850	21,500	38,970	1.8126	1.732	1.732	1.770	1.732	1.780	22,347	1.7439	0.00%
2026-03-19	1.800	1.800	1.820	1.800	1.830	221,000	398,320	1.8024	1.732	1.732	1.751	1.732	1.761	229,702	1.7341	-1.64%
2026-03-18	1.830	1.830	1.880	1.800	1.900	56,500	103,560	1.8329	1.761	1.761	1.809	1.732	1.828	58,725	1.7635	-1.08%
2026-03-17	1.850	1.850	1.900	1.850	1.920	61,000	115,615	1.8953	1.780	1.780	1.828	1.780	1.847	63,402	1.8235	0.00%
2026-03-16	1.850	1.850	1.900	1.840	1.860	66,000	122,435	1.8551	1.780	1.780	1.828	1.770	1.790	68,599	1.7848	0.00%
2026-03-13	1.850	1.850	1.880	1.850	1.890	70,000	131,330	1.8761	1.780	1.780	1.809	1.780	1.818	72,756	1.8051	-2.12%
2026-03-12	1.890	1.880	1.920	1.890	1.920	107,000	202,995	1.8971	1.818	1.809	1.847	1.818	1.847	111,213	1.8253	-0.53%
2026-03-11	1.900	1.900	1.950	1.860	1.900	103,000	195,185	1.8950	1.828	1.828	1.876	1.790	1.828	107,056	1.8232	0.00%
2026-03-10	1.900	1.900	1.930	1.870	1.920	276,500	524,975	1.8986	1.828	1.828	1.857	1.799	1.847	287,388	1.8267	1.06%
2026-03-09	1.880	1.880	1.900	1.860	1.920	681,000	1,294,575	1.9010	1.809	1.809	1.828	1.790	1.847	707,816	1.8290	-4.57%
2026-03-06	1.970	1.950	2.000	1.960	2.000	121,500	240,845	1.9823	1.895	1.876	1.924	1.886	1.924	126,284	1.9072	-0.51%
2026-03-05	1.980	1.980	2.000	1.900	2.000	128,000	252,900	1.9758	1.905	1.905	1.924	1.828	1.924	133,040	1.9009	-1.00%
2026-03-04	2.000	1.950	2.000	1.950	2.050	287,000	568,655	1.9814	1.924	1.876	1.924	1.876	1.972	298,301	1.9063	2.04%
2026-03-03	1.960	1.960	2.080	1.960	2.100	136,500	273,325	2.0024	1.886	1.886	2.001	1.886	2.020	141,875	1.9265	-3.92%
2026-03-02	2.040	2.010	2.070	1.970	2.040	246,500	493,710	2.0029	1.963	1.934	1.992	1.895	1.963	256,207	1.9270	3.55%
2026-02-27	1.970	1.970	1.980	1.970	2.070	236,500	477,015	2.0170	1.895	1.895	1.905	1.895	1.992	245,813	1.9406	-2.48%
2026-02-26	2.020	2.020	2.130	1.990	2.110	189,000	389,075	2.0586	1.943	1.943	2.049	1.915	2.030	196,442	1.9806	2.54%
2026-02-25	1.970	1.970	2.010	1.970	2.060	228,500	456,340	1.9971	1.895	1.895	1.934	1.895	1.982	237,498	1.9215	0.51%
2026-02-24	1.960	1.960	2.140	1.960	1.990	68,500	135,585	1.9793	1.886	1.886	2.059	1.886	1.915	71,197	1.9044	0.00%
2026-02-23	1.960	1.960	1.970	1.960	2.010	43,000	85,980	1.9995	1.886	1.886	1.895	1.886	1.934	44,693	1.9238	-0.51%
2026-02-20	1.970	1.960	1.990	1.960	2.020	92,500	185,460	2.0050	1.895	1.886	1.915	1.886	1.943	96,142	1.9290	-1.50%
2026-02-16	2.000	2.000	2.100	-	-	0	0	-	1.924	1.924	2.020	-	-	0	-	1.52%
2026-02-13	1.970	1.960	1.970	1.970	2.020	89,500	178,430	1.9936	1.895	1.886	1.895	1.895	1.943	93,024	1.9181	-1.01%
2026-02-12	1.990	1.980	1.990	1.980	2.020	94,000	187,645	1.9962	1.915	1.905	1.915	1.905	1.943	97,701	1.9206	-1.00%
2026-02-11	2.010	2.010	2.130	1.980	2.010	109,500	219,805	2.0074	1.934	1.934	2.049	1.905	1.934	113,812	1.9313	0.50%
2026-02-10	2.000	2.000	2.020	2.000	2.070	52,500	105,615	2.0117	1.924	1.924	1.943	1.924	1.992	54,567	1.9355	0.00%
2026-02-09	2.000	2.000	2.060	1.970	2.100	150,500	305,290	2.0285	1.924	1.924	1.982	1.895	2.020	156,426	1.9517	0.00%
2026-02-06	2.000	1.980	2.000	1.960	2.020	137,000	271,140	1.9791	1.924	1.905	1.924	1.886	1.943	142,395	1.9041	-0.99%
2026-02-05	2.020	1.920	2.090	1.870	2.040	165,500	328,150	1.9828	1.943	1.847	2.011	1.799	1.963	172,017	1.9077	0.50%
2026-02-04	2.010	1.980	2.010	1.980	2.030	114,500	229,875	2.0076	1.934	1.905	1.934	1.905	1.953	119,009	1.9316	-0.50%
2026-02-03	2.020	1.990	2.050	1.940	2.030	47,000	92,950	1.9777	1.943	1.915	1.972	1.867	1.953	48,851	1.9027	1.00%
2026-02-02	2.000	1.960	2.000	1.850	2.150	339,000	680,105	2.0062	1.924	1.886	1.924	1.780	2.069	352,349	1.9302	0.00%
2026-01-30	2.000	2.000	2.040	1.980	2.180	522,000	1,071,805	2.0533	1.924	1.924	1.963	1.905	2.097	542,555	1.9755	-4.31%
2026-01-29	2.090	2.090	2.140	1.940	2.190	391,500	818,465	2.0906	2.011	2.011	2.059	1.867	2.107	406,916	2.0114	0.97%
2026-01-28	2.070	2.060	2.080	1.940	2.200	947,000	1,959,315	2.0690	1.992	1.982	2.001	1.867	2.117	984,290	1.9906	6.70%
2026-01-27	1.940	1.940	1.980	1.730	2.100	1,348,000	2,565,230	1.9030	1.867	1.867	1.905	1.664	2.020	1,401,081	1.8309	11.49%
2026-01-26	1.740	1.700	1.740	1.670	1.740	579,500	992,215	1.7122	1.674	1.636	1.674	1.607	1.674	602,319	1.6473	1.16%
2026-01-23	1.720	1.700	1.720	1.700	1.730	292,000	500,110	1.7127	1.655	1.636	1.655	1.636	1.664	303,498	1.6478	0.58%
2026-01-22	1.710	1.710	1.730	1.700	1.730	258,500	441,780	1.7090	1.645	1.645	1.664	1.636	1.664	268,679	1.6443	0.59%
2026-01-21	1.700	1.680	1.700	1.680	1.770	192,500	327,565	1.7016	1.636	1.616	1.636	1.616	1.703	200,080	1.6372	1.80%
2026-01-20	1.670	1.670	1.690	1.670	1.720	349,288	588,448	1.6847	1.607	1.607	1.626	1.607	1.655	363,042	1.6209	0.60%
2026-01-19	1.660	1.650	1.660	1.660	1.700	353,500	594,315	1.6812	1.597	1.587	1.597	1.597	1.636	367,420	1.6175	0.61%
2026-01-16	1.650	1.650	1.720	1.650	1.720	180,000	301,790	1.6766	1.587	1.587	1.655	1.587	1.655	187,088	1.6131	-1.20%
2026-01-15	1.670	1.670	1.740	1.660	1.720	358,500	604,120	1.6851	1.607	1.607	1.674	1.597	1.655	372,617	1.6213	-1.18%
2026-01-14	1.690	1.690	1.720	1.690	1.740	44,060	75,575	1.7153	1.626	1.626	1.655	1.626	1.674	45,795	1.6503	-1.17%
2026-01-13	1.710	1.700	1.710	1.710	1.740	44,500	77,055	1.7316	1.645	1.636	1.645	1.645	1.674	46,252	1.6660	0.00%
2026-01-09	1.710	1.710	1.770	1.670	1.710	103,000	173,265	1.6822	1.645	1.645	1.703	1.607	1.645	107,056	1.6185	0.00%
2026-01-08	1.710	1.700	1.730	1.710	1.770	103,500	180,150	1.7406	1.645	1.636	1.664	1.645	1.703	107,576	1.6746	-1.16%
2026-01-07	1.730	1.730	1.760	1.710	1.810	378,500	665,950	1.7594	1.664	1.664	1.693	1.645	1.741	393,404	1.6928	-1.14%
2026-01-06	1.750	1.750	1.780	1.670	1.770	231,000	400,550	1.7340	1.684	1.684	1.713	1.607	1.703	240,096	1.6683	1.16%
2026-01-05	1.730	1.730	1.750	1.680	1.790	633,000	1,102,960	1.7424	1.664	1.664	1.684	1.616	1.722	657,926	1.6764	6.13%
2025-12-31	1.630	1.630	1.650	1.630	1.650	39,500	64,755	1.6394	1.568	1.568	1.587	1.568	1.587	41,055	1.5773	-0.61%
2025-12-30	1.640	1.640	1.670	1.640	1.690	49,500	81,990	1.6564	1.578	1.578	1.607	1.578	1.626	51,449	1.5936	-1.20%
2025-12-29	1.660	1.660	1.700	1.640	1.660	36,500	60,310	1.6523	1.597	1.597	1.636	1.578	1.597	37,937	1.5897	0.61%
2025-12-24	1.650	1.630	1.700	1.620	1.700	113,071	185,237	1.6382	1.587	1.568	1.636	1.559	1.636	117,523	1.5762	1.85%
2025-12-23	1.620	1.610	1.670	1.620	1.680	358,000	592,750	1.6557	1.559	1.549	1.607	1.559	1.616	372,097	1.5930	-3.57%
2025-12-22	1.680	1.680	1.690	1.680	1.690	40,000	67,345	1.6836	1.616	1.616	1.626	1.616	1.626	41,575	1.6198	-0.59%
2025-12-19	1.690	1.670	1.690	1.660	1.690	31,500	52,985	1.6821	1.626	1.607	1.626	1.597	1.626	32,740	1.6183	0.00%
2025-12-18	1.690	1.690	1.700	1.660	1.690	151,500	253,240	1.6716	1.626	1.626	1.636	1.597	1.626	157,466	1.6082	1.20%
2025-12-17	1.670	1.670	1.700	1.660	1.690	82,500	137,825	1.6706	1.607	1.607	1.636	1.597	1.626	85,749	1.6073	-1.18%
2025-12-16	1.690	1.670	1.690	1.670	1.690	40,500	68,060	1.6805	1.626	1.607	1.626	1.607	1.626	42,095	1.6168	-1.17%
2025-12-15	1.710	1.680	1.710	1.660	1.710	58,000	98,020	1.6900	1.645	1.616	1.645	1.597	1.645	60,284	1.6260	0.00%
2025-12-12	1.710	1.670	1.710	1.650	1.710	149,000	250,810	1.6833	1.645	1.607	1.645	1.587	1.645	154,867	1.6195	3.64%
2025-12-11	1.650	1.650	1.680	1.650	1.680	175,000	290,860	1.6621	1.587	1.587	1.616	1.587	1.616	181,891	1.5991	-1.79%
2025-12-10	1.680	1.670	1.680	1.660	1.710	194,000	326,245	1.6817	1.616	1.607	1.616	1.597	1.645	201,639	1.6180	-1.75%
2025-12-09	1.710	1.640	1.710	1.690	1.720	381,500	650,040	1.7039	1.645	1.578	1.645	1.626	1.655	396,522	1.6394	0.00%
2025-12-08	1.710	1.690	1.720	1.600	1.710	190,000	314,810	1.6569	1.645	1.626	1.655	1.539	1.645	197,482	1.5941	0.59%
2025-12-05	1.700	1.680	1.750	1.680	1.740	183,500	315,955	1.7218	1.636	1.616	1.684	1.616	1.674	190,726	1.6566	-0.58%
2025-12-04	1.710	1.710	1.740	1.710	1.760	85,500	146,905	1.7182	1.645	1.645	1.674	1.645	1.693	88,867	1.6531	0.00%
2025-12-03	1.710	1.660	1.710	1.660	1.710	195,000	328,715	1.6857	1.645	1.597	1.645	1.597	1.645	202,679	1.6219	1.79%
2025-12-02	1.680	1.680	1.690	1.680	1.730	222,000	377,870	1.7021	1.616	1.616	1.626	1.616	1.664	230,742	1.6376	-2.33%
2025-12-01	1.720	1.710	1.720	1.710	1.730	156,500	268,840	1.7178	1.655	1.645	1.655	1.645	1.664	162,663	1.6527	-0.58%
2025-11-28	1.730	1.730	1.750	1.710	1.790	283,500	494,580	1.7446	1.664	1.664	1.684	1.645	1.722	294,663	1.6785	-3.35%
2025-11-27	1.790	1.790	1.800	1.790	1.850	49,500	89,755	1.8132	1.722	1.722	1.732	1.722	1.780	51,449	1.7445	-1.65%
2025-11-26	1.820	1.780	1.820	1.780	1.820	103,000	185,430	1.8003	1.751	1.713	1.751	1.713	1.751	107,056	1.7321	0.00%
2025-11-25	1.820	1.820	1.850	1.820	1.930	317,000	599,250	1.8904	1.751	1.751	1.780	1.751	1.857	329,483	1.8188	-3.70%
2025-11-24	1.890	1.890	1.900	1.830	1.930	464,000	876,363	1.8887	1.818	1.818	1.828	1.761	1.857	482,271	1.8172	3.85%
2025-11-21	1.820	1.820	1.860	1.780	1.830	314,000	566,695	1.8048	1.751	1.751	1.790	1.713	1.761	326,364	1.7364	0.55%
2025-11-20	1.810	1.810	1.820	1.760	1.860	529,000	951,655	1.7990	1.741	1.741	1.751	1.693	1.790	549,831	1.7308	3.43%
2025-11-19	1.750	1.750	1.770	1.720	1.980	846,500	1,498,485	1.7702	1.684	1.684	1.703	1.655	1.905	879,833	1.7031	-3.31%
2025-11-18	1.810	1.810	1.820	1.720	1.900	671,212	1,213,713	1.8082	1.741	1.741	1.751	1.655	1.828	697,643	1.7397	-4.23%
2025-11-17	1.890	1.880	1.890	1.820	1.980	1,102,000	2,086,205	1.8931	1.818	1.809	1.818	1.751	1.905	1,145,394	1.8214	2.72%
2025-11-14	1.840	1.840	1.950	1.760	1.830	147,000	266,220	1.8110	1.770	1.770	1.876	1.693	1.761	152,788	1.7424	3.95%
2025-11-13	1.770	1.760	1.770	1.740	1.790	157,500	277,265	1.7604	1.703	1.693	1.703	1.674	1.722	163,702	1.6937	0.00%
2025-11-12	1.770	1.760	1.790	1.730	1.810	278,000	493,060	1.7736	1.703	1.693	1.722	1.664	1.741	288,947	1.7064	0.00%
2025-11-11	1.770	1.770	1.780	1.750	1.790	112,000	196,890	1.7579	1.703	1.703	1.713	1.684	1.722	116,410	1.6913	-1.12%
2025-11-10	1.790	1.790	1.800	1.710	1.800	279,000	486,405	1.7434	1.722	1.722	1.732	1.645	1.732	289,986	1.6773	-0.56%
2025-11-07	1.800	1.790	1.800	1.760	1.860	836,500	1,512,145	1.8077	1.732	1.722	1.732	1.693	1.790	869,439	1.7392	-3.23%
2025-11-06	1.860	1.860	1.870	1.800	1.930	295,000	549,550	1.8629	1.790	1.790	1.799	1.732	1.857	306,616	1.7923	-2.62%
2025-11-05	1.910	1.910	1.920	1.860	1.950	323,668	619,210	1.9131	1.838	1.838	1.847	1.790	1.876	336,413	1.8406	-1.55%
2025-11-04	1.940	1.930	1.960	1.920	2.000	127,000	248,870	1.9596	1.867	1.857	1.886	1.847	1.924	132,001	1.8854	-1.52%
2025-11-03	1.970	1.940	1.990	1.920	1.990	148,500	291,270	1.9614	1.895	1.867	1.915	1.847	1.915	154,348	1.8871	-1.01%
2025-10-31	1.990	1.970	2.000	1.960	2.000	29,500	58,585	1.9859	1.915	1.895	1.924	1.886	1.924	30,662	1.9107	-0.50%
2025-10-30	2.000	1.970	2.000	1.950	2.010	215,500	428,860	1.9901	1.924	1.895	1.924	1.876	1.934	223,986	1.9147	-1.48%
2025-10-28	2.030	2.000	2.030	2.000	2.040	138,500	278,010	2.0073	1.953	1.924	1.953	1.924	1.963	143,954	1.9312	0.50%
2025-10-27	2.020	2.000	2.050	2.020	2.080	147,000	300,945	2.0472	1.943	1.924	1.972	1.943	2.001	152,788	1.9697	-1.46%
2025-10-24	2.050	2.000	2.050	2.020	2.080	37,000	74,990	2.0268	1.972	1.924	1.972	1.943	2.001	38,457	1.9500	0.49%
2025-10-23	2.040	2.030	2.040	1.910	2.040	354,000	711,085	2.0087	1.963	1.953	1.963	1.838	1.963	367,940	1.9326	0.00%
2025-10-22	2.040	2.020	2.040	2.050	2.080	35,500	73,180	2.0614	1.963	1.943	1.963	1.972	2.001	36,898	1.9833	-1.92%
2025-10-21	2.080	2.070	2.090	2.050	2.110	161,500	336,720	2.0850	2.001	1.992	2.011	1.972	2.030	167,859	2.0060	1.46%
2025-10-20	2.050	2.030	2.050	2.020	2.050	31,000	63,270	2.0410	1.972	1.953	1.972	1.943	1.972	32,221	1.9636	1.49%
2025-10-17	2.020	2.020	2.030	2.000	2.090	206,500	419,245	2.0302	1.943	1.943	1.953	1.924	2.011	214,631	1.9533	0.00%
2025-10-16	2.020	2.020	2.080	2.010	2.140	343,000	715,335	2.0855	1.943	1.943	2.001	1.934	2.059	356,506	2.0065	-2.88%
2025-10-15	2.080	2.080	2.120	2.000	2.100	332,000	680,240	2.0489	2.001	2.001	2.040	1.924	2.020	345,073	1.9713	1.46%
2025-10-14	2.050	2.030	2.070	2.020	2.070	148,500	304,090	2.0477	1.972	1.953	1.992	1.943	1.992	154,348	1.9702	-0.97%
2025-10-13	2.070	2.070	2.080	2.040	2.100	207,500	430,995	2.0771	1.992	1.992	2.001	1.963	2.020	215,671	1.9984	1.97%
2025-10-10	2.030	2.040	2.060	2.030	2.120	197,000	408,625	2.0742	1.953	1.963	1.982	1.953	2.040	204,757	1.9957	-3.79%
2025-10-09	2.110	2.100	2.130	2.080	2.160	261,000	549,480	2.1053	2.030	2.020	2.049	2.001	2.078	271,277	2.0255	-2.31%
2025-10-08	2.160	2.130	2.160	2.080	2.210	198,500	425,015	2.1411	2.078	2.049	2.078	2.001	2.126	206,316	2.0600	2.86%
2025-10-06	2.100	2.100	2.150	2.060	2.140	172,500	361,290	2.0944	2.020	2.020	2.069	1.982	2.059	179,293	2.0151	-1.41%
2025-10-03	2.130	2.130	2.170	2.100	2.190	215,000	459,845	2.1388	2.049	2.049	2.088	2.020	2.107	223,466	2.0578	-2.29%
2025-10-02	2.180	2.150	2.180	2.060	2.200	932,000	1,987,909	2.1329	2.097	2.069	2.097	1.982	2.117	968,700	2.0521	6.34%
2025-09-30	2.050	2.050	2.090	2.010	2.110	335,500	690,780	2.0590	1.972	1.972	2.011	1.934	2.030	348,711	1.9810	-1.91%
2025-09-29	2.090	2.080	2.090	1.980	2.160	495,314	1,018,060	2.0554	2.011	2.001	2.011	1.905	2.078	514,818	1.9775	-1.88%
2025-09-26	2.130	2.100	2.130	2.040	2.280	1,287,000	2,741,260	2.1300	2.049	2.020	2.049	1.963	2.194	1,337,679	2.0493	-6.58%
2025-09-25	2.280	2.260	2.280	2.240	2.360	213,500	495,135	2.3191	2.194	2.174	2.194	2.155	2.271	221,907	2.2313	-2.98%
2025-09-24	2.350	2.330	2.350	2.300	2.370	251,500	584,555	2.3243	2.261	2.242	2.261	2.213	2.280	261,403	2.2362	1.29%
2025-09-23	2.320	2.310	2.330	2.320	2.500	543,000	1,287,915	2.3719	2.232	2.222	2.242	2.232	2.405	564,382	2.2820	-7.20%
2025-09-22	2.500	2.480	2.550	2.410	2.540	333,000	826,840	2.4830	2.405	2.386	2.453	2.319	2.444	346,113	2.3889	-1.57%
2025-09-19	2.540	2.510	2.540	2.490	2.540	200,000	502,105	2.5105	2.444	2.415	2.444	2.396	2.444	207,875	2.4154	2.01%
2025-09-18	2.490	2.490	2.540	2.480	2.600	275,500	700,895	2.5441	2.396	2.396	2.444	2.386	2.501	286,348	2.4477	-1.58%
2025-09-17	2.530	2.530	2.540	2.420	2.540	639,000	1,581,440	2.4749	2.434	2.434	2.444	2.328	2.444	664,162	2.3811	3.27%
2025-09-16	2.450	2.450	2.460	2.430	2.520	312,500	781,720	2.5015	2.357	2.357	2.367	2.338	2.425	324,805	2.4067	-2.39%
2025-09-15	2.510	2.510	2.520	2.470	2.600	667,000	1,681,220	2.5206	2.415	2.415	2.425	2.376	2.501	693,265	2.4251	-2.71%
2025-09-12	2.580	2.580	2.600	2.550	2.750	1,058,000	2,768,685	2.6169	2.482	2.482	2.501	2.453	2.646	1,099,661	2.5178	-5.84%
2025-09-11	2.740	2.690	2.750	2.670	2.790	313,000	846,755	2.7053	2.636	2.588	2.646	2.569	2.684	325,325	2.6028	1.11%
2025-09-10	2.710	2.710	2.720	2.680	2.740	190,500	514,950	2.7031	2.607	2.607	2.617	2.578	2.636	198,001	2.6007	-0.73%
2025-09-09	2.730	2.720	2.750	2.720	2.810	410,000	1,126,945	2.7486	2.627	2.617	2.646	2.617	2.704	426,145	2.6445	-2.15%
2025-09-08	2.790	2.790	2.800	2.690	2.880	380,000	1,042,200	2.7426	2.684	2.684	2.694	2.588	2.771	394,963	2.6387	-3.13%
2025-09-05	2.880	2.790	2.880	2.720	2.910	346,500	974,145	2.8114	2.771	2.684	2.771	2.617	2.800	360,144	2.7049	3.97%
2025-09-04	2.770	2.770	2.780	2.720	2.890	291,500	817,590	2.8048	2.665	2.665	2.675	2.617	2.781	302,978	2.6985	-4.48%
2025-09-03	2.900	2.880	2.900	2.870	3.040	139,000	407,755	2.9335	2.790	2.771	2.790	2.761	2.925	144,473	2.8224	-1.02%
2025-09-02	2.930	2.930	2.990	2.850	2.930	370,500	1,072,160	2.8938	2.819	2.819	2.877	2.742	2.819	385,089	2.7842	1.74%
2025-09-01	2.880	2.880	2.950	2.870	2.950	513,000	1,492,525	2.9094	2.771	2.771	2.838	2.761	2.838	533,201	2.7992	-1.37%
2025-08-29	2.920	2.920	2.960	2.890	2.980	263,550	771,224	2.9263	2.809	2.809	2.848	2.781	2.867	273,928	2.8154	0.34%
2025-08-28	2.910	2.910	2.920	2.810	3.030	606,000	1,748,845	2.8859	2.800	2.800	2.809	2.704	2.915	629,863	2.7765	-2.68%
2025-08-27	2.990	2.990	3.000	2.900	3.230	1,101,500	3,305,350	3.0008	2.877	2.877	2.886	2.790	3.108	1,144,874	2.8871	-5.97%
2025-08-26	3.180	3.180	3.210	3.060	3.230	657,000	2,064,640	3.1425	3.060	3.060	3.088	2.944	3.108	682,871	3.0235	-0.93%
2025-08-25	3.210	3.170	3.210	2.960	3.280	1,175,500	3,621,100	3.0805	3.088	3.050	3.088	2.848	3.156	1,221,788	2.9638	2.88%
2025-08-22	3.120	3.100	3.120	2.950	3.130	754,000	2,287,080	3.0333	3.002	2.983	3.002	2.838	3.011	783,690	2.9183	5.76%
2025-08-21	2.950	2.920	2.950	2.910	3.070	248,500	730,565	2.9399	2.838	2.809	2.838	2.800	2.954	258,285	2.8285	1.72%
2025-08-20	2.900	2.900	2.980	2.870	3.060	480,500	1,411,510	2.9376	2.790	2.790	2.867	2.761	2.944	499,421	2.8263	-3.65%
2025-08-19	3.010	3.010	3.020	2.990	3.100	171,500	517,315	3.0164	2.896	2.896	2.906	2.877	2.983	178,253	2.9021	-0.66%
2025-08-18	3.030	3.010	3.030	2.890	3.140	668,500	2,046,670	3.0616	2.915	2.896	2.915	2.781	3.021	694,824	2.9456	0.66%
2025-08-15	3.010	3.000	3.040	2.970	3.100	312,050	942,132	3.0192	2.896	2.886	2.925	2.857	2.983	324,338	2.9048	-0.99%
2025-08-14	3.040	3.020	3.040	3.000	3.230	1,779,531	5,548,914	3.1182	2.925	2.906	2.925	2.886	3.108	1,849,604	3.0001	2.70%
2025-08-13	2.960	2.950	2.960	2.820	2.990	433,000	1,250,995	2.8891	2.848	2.838	2.848	2.713	2.877	450,050	2.7797	2.42%
2025-08-12	2.890	2.890	2.900	2.860	2.990	356,000	1,029,460	2.8917	2.781	2.781	2.790	2.752	2.877	370,018	2.7822	1.05%
2025-08-11	2.860	2.850	2.870	2.780	3.190	809,500	2,288,195	2.8267	2.752	2.742	2.761	2.675	3.069	841,376	2.7196	-3.05%
2025-08-08	2.950	2.950	2.970	2.910	3.170	1,301,500	3,880,000	2.9812	2.838	2.838	2.857	2.800	3.050	1,352,750	2.8682	-3.28%
2025-08-07	3.050	3.050	3.080	2.960	3.130	611,500	1,868,930	3.0563	2.934	2.934	2.963	2.848	3.011	635,579	2.9405	-0.65%
2025-08-06	3.070	3.050	3.070	2.840	3.200	1,467,000	4,503,770	3.0701	2.954	2.934	2.954	2.732	3.079	1,524,766	2.9537	7.34%
2025-08-05	2.860	2.830	2.860	2.820	2.900	671,000	1,920,600	2.8623	2.752	2.723	2.752	2.713	2.790	697,422	2.7539	1.78%
2025-08-04	2.810	2.810	2.830	2.780	2.890	672,000	1,907,205	2.8381	2.704	2.704	2.723	2.675	2.781	698,462	2.7306	1.08%
2025-08-01	2.780	2.760	2.780	2.710	2.890	554,000	1,530,375	2.7624	2.675	2.655	2.675	2.607	2.781	575,815	2.6578	-1.42%
2025-07-31	2.820	2.790	2.830	2.700	2.900	1,228,500	3,458,720	2.8154	2.713	2.684	2.723	2.598	2.790	1,276,875	2.7087	4.44%
2025-07-30	2.700	2.690	2.700	2.630	3.180	3,746,500	10,552,945	2.8167	2.598	2.588	2.598	2.530	3.060	3,894,027	2.7100	-13.18%
2025-07-29	3.110	3.110	3.120	3.080	3.540	3,286,607	10,558,557	3.2126	2.992	2.992	3.002	2.963	3.406	3,416,025	3.0909	-12.15%
2025-07-28	3.540	3.510	3.540	2.960	3.560	3,219,000	10,798,660	3.3547	3.406	3.377	3.406	2.848	3.425	3,345,755	3.2276	12.38%
2025-07-25	3.150	3.150	3.160	3.110	3.400	1,802,000	5,763,780	3.1985	3.031	3.031	3.040	2.992	3.271	1,872,958	3.0774	-6.53%
2025-07-24	3.370	3.340	3.380	2.900	3.500	4,979,100	16,282,190	3.2701	3.242	3.213	3.252	2.790	3.367	5,175,163	3.1462	16.21%
2025-07-23	2.900	2.890	2.900	2.680	2.930	1,650,500	4,550,744	2.7572	2.790	2.781	2.790	2.578	2.819	1,715,492	2.6527	6.62%
2025-07-22	2.720	2.720	2.760	2.680	2.890	1,424,000	3,864,725	2.7140	2.617	2.617	2.655	2.578	2.781	1,480,073	2.6112	-2.51%
2025-07-21	2.790	2.790	2.800	2.700	2.920	1,912,000	5,339,644	2.7927	2.684	2.684	2.694	2.598	2.809	1,987,289	2.6869	-4.12%
2025-07-18	2.910	2.900	2.910	2.480	2.950	3,569,000	9,870,495	2.7656	2.800	2.790	2.800	2.386	2.838	3,709,538	2.6608	18.29%
2025-07-17	2.460	2.460	2.500	2.370	2.620	2,440,500	6,133,855	2.5134	2.367	2.367	2.405	2.280	2.521	2,536,600	2.4181	3.80%
2025-07-16	2.370	2.360	2.370	2.280	2.470	1,108,000	2,602,010	2.3484	2.280	2.271	2.280	2.194	2.376	1,151,630	2.2594	5.33%
2025-07-15	2.250	2.180	2.250	2.050	2.300	1,211,000	2,607,200	2.1529	2.165	2.097	2.165	1.972	2.213	1,258,686	2.0714	2.74%
2025-07-14	2.190	2.170	2.200	2.000	2.220	879,000	1,865,565	2.1224	2.107	2.088	2.117	1.924	2.136	913,613	2.0420	8.96%
2025-07-11	2.010	2.010	2.040	1.970	2.360	1,672,000	3,573,550	2.1373	1.934	1.934	1.963	1.895	2.271	1,737,839	2.0563	-9.46%
2025-07-10	2.220	2.220	2.230	1.960	2.270	3,186,000	6,993,875	2.1952	2.136	2.136	2.146	1.886	2.184	3,311,456	2.1120	13.27%
2025-07-09	1.960	1.940	1.950	1.790	1.980	695,500	1,335,660	1.9204	1.886	1.867	1.876	1.722	1.905	722,887	1.8477	6.52%
2025-07-08	1.840	1.800	1.840	1.700	1.850	476,500	827,430	1.7365	1.770	1.732	1.770	1.636	1.780	495,263	1.6707	6.36%
2025-07-07	1.730	1.700	1.730	1.670	1.730	225,500	381,390	1.6913	1.664	1.636	1.664	1.607	1.664	234,380	1.6272	0.58%
2025-07-04	1.720	1.700	1.750	1.660	1.750	1,065,000	1,810,250	1.6998	1.655	1.636	1.684	1.597	1.684	1,106,937	1.6354	-2.27%
2025-07-03	1.760	1.750	1.760	1.630	1.760	704,000	1,221,265	1.7348	1.693	1.684	1.693	1.568	1.693	731,722	1.6690	5.39%
2025-07-02	1.670	1.630	1.670	1.560	1.730	441,500	717,275	1.6246	1.607	1.568	1.607	1.501	1.664	458,885	1.5631	1.21%
2025-06-30	1.650	1.610	1.650	1.480	1.790	1,825,000	2,974,785	1.6300	1.587	1.549	1.587	1.424	1.722	1,896,864	1.5683	15.38%
2025-06-27	1.430	1.430	1.440	1.290	1.580	777,000	1,113,675	1.4333	1.376	1.376	1.385	1.241	1.520	807,596	1.3790	10.85%
2025-06-26	1.290	1.250	1.300	1.280	1.320	479,500	625,360	1.3042	1.241	1.203	1.251	1.232	1.270	498,381	1.2548	-3.73%
2025-06-25	1.340	1.320	1.340	1.290	1.350	1,105,500	1,453,020	1.3144	1.289	1.270	1.289	1.241	1.299	1,149,032	1.2646	5.51%
2025-06-24	1.270	1.270	1.280	1.240	1.300	316,500	407,105	1.2863	1.222	1.222	1.232	1.193	1.251	328,963	1.2375	2.42%
2025-06-23	1.240	1.230	1.240	1.150	1.250	521,000	631,625	1.2123	1.193	1.183	1.193	1.106	1.203	541,516	1.1664	5.98%
2025-06-20	1.170	1.170	1.220	1.150	1.170	183,500	212,590	1.1585	1.126	1.126	1.174	1.106	1.126	190,726	1.1146	0.86%
2025-06-19	1.160	1.140	1.160	1.140	1.180	184,500	214,165	1.1608	1.116	1.097	1.116	1.097	1.135	191,765	1.1168	0.00%
2025-06-18	1.160	1.120	1.180	1.110	1.240	137,000	163,115	1.1906	1.116	1.078	1.135	1.068	1.193	142,395	1.1455	4.50%
2025-06-17	1.110	1.110	1.180	1.110	1.200	282,000	324,205	1.1497	1.068	1.068	1.135	1.068	1.155	293,104	1.1061	-5.93%
2025-06-16	1.180	1.180	1.210	1.180	1.230	277,500	328,825	1.1850	1.135	1.135	1.164	1.135	1.183	288,427	1.1401	-1.67%
2025-06-13	1.200	1.200	1.210	1.180	1.250	311,000	377,450	1.2137	1.155	1.155	1.164	1.135	1.203	323,246	1.1677	-0.83%
2025-06-12	1.210	1.210	1.240	1.210	1.340	551,500	701,670	1.2723	1.164	1.164	1.193	1.164	1.289	573,217	1.2241	-5.47%
2025-06-11	1.280	1.250	1.290	1.160	1.290	864,000	1,073,035	1.2419	1.232	1.203	1.241	1.116	1.241	898,022	1.1949	9.40%
2025-06-10	1.170	1.160	1.180	1.130	1.200	532,000	622,460	1.1700	1.126	1.116	1.135	1.087	1.155	552,949	1.1257	3.54%
2025-06-09	1.130	1.100	1.130	1.070	1.140	399,000	440,350	1.1036	1.087	1.058	1.087	1.029	1.097	414,712	1.0618	1.80%
2025-06-06	1.110	1.110	1.150	1.090	1.150	198,000	219,655	1.1094	1.068	1.068	1.106	1.049	1.106	205,797	1.0673	-2.63%
2025-06-05	1.140	1.110	1.140	1.090	1.150	146,500	160,285	1.0941	1.097	1.068	1.097	1.049	1.106	152,269	1.0526	-0.87%
2025-06-04	1.150	1.140	1.170	1.020	1.160	883,500	967,370	1.0949	1.106	1.097	1.126	0.981	1.116	918,290	1.0534	4.55%
2025-06-03	1.100	1.080	1.110	1.080	1.110	108,000	117,555	1.0885	1.058	1.039	1.068	1.039	1.068	112,253	1.0472	0.92%
2025-06-02	1.090	1.090	1.100	1.050	1.120	126,500	136,355	1.0779	1.049	1.049	1.058	1.010	1.078	131,481	1.0371	-0.91%
2025-05-30	1.100	1.090	1.100	1.070	1.100	176,500	189,745	1.0750	1.058	1.049	1.058	1.029	1.058	183,450	1.0343	-1.79%
2025-05-29	1.120	1.120	1.130	1.090	1.140	136,500	152,720	1.1188	1.078	1.078	1.087	1.049	1.097	141,875	1.0764	0.90%
2025-05-28	1.110	1.070	1.110	1.070	1.110	29,500	31,775	1.0771	1.068	1.029	1.068	1.029	1.068	30,662	1.0363	0.00%
2025-05-27	1.110	1.090	1.110	1.050	1.120	509,000	542,470	1.0658	1.068	1.049	1.068	1.010	1.078	529,043	1.0254	0.00%
2025-05-26	1.110	1.090	1.110	1.040	1.110	281,000	300,265	1.0686	1.068	1.049	1.068	1.001	1.068	292,065	1.0281	3.74%
2025-05-23	1.070	1.060	1.080	1.050	1.120	745,000	806,095	1.0820	1.029	1.020	1.039	1.010	1.078	774,336	1.0410	-4.46%
2025-05-22	1.120	1.100	1.110	1.100	1.120	342,000	377,755	1.1045	1.078	1.058	1.068	1.058	1.078	355,467	1.0627	-1.75%
2025-05-21	1.140	1.100	1.140	1.100	1.210	717,500	824,545	1.1492	1.097	1.058	1.097	1.058	1.164	745,753	1.1057	-5.79%
2025-05-20	1.210	1.200	1.210	1.200	1.230	265,500	320,605	1.2076	1.164	1.155	1.164	1.155	1.183	275,955	1.1618	-2.42%
2025-05-19	1.240	1.220	1.230	1.210	1.270	430,500	530,800	1.2330	1.193	1.174	1.183	1.164	1.222	447,452	1.1863	-3.12%
2025-05-16	1.280	1.220	1.290	1.200	1.360	949,500	1,230,315	1.2958	1.232	1.174	1.241	1.155	1.308	986,889	1.2467	0.79%
2025-05-15	1.270	1.260	1.270	1.130	1.330	1,706,000	2,144,685	1.2571	1.222	1.212	1.222	1.087	1.280	1,773,178	1.2095	12.39%
2025-05-14	1.130	1.110	1.130	1.070	1.150	213,500	239,905	1.1237	1.087	1.068	1.087	1.029	1.106	221,907	1.0811	0.00%
2025-05-13	1.130	1.100	1.130	1.100	1.160	412,000	471,970	1.1456	1.087	1.058	1.087	1.058	1.116	428,223	1.1022	7.62%
2025-05-12	1.050	1.050	1.160	1.030	1.300	1,328,500	1,461,190	1.0999	1.010	1.010	1.116	0.991	1.251	1,380,813	1.0582	0.00%
2025-05-09	1.050	1.040	1.050	0.960	1.070	565,000	575,415	1.0184	1.010	1.001	1.010	0.924	1.029	587,248	0.9798	9.37%
2025-05-08	0.960	0.950	0.960	0.960	0.990	55,500	53,790	0.9692	0.924	0.914	0.924	0.924	0.952	57,685	0.9325	0.00%
2025-05-07	0.960	0.960	0.990	0.960	0.980	116,000	113,640	0.9797	0.924	0.924	0.952	0.924	0.943	120,568	0.9425	-2.04%
2025-05-06	0.980	0.960	0.980	0.960	1.000	276,000	268,495	0.9728	0.943	0.924	0.943	0.924	0.962	286,868	0.9360	-2.00%
2025-05-02	1.000	0.960	1.000	1.000	1.000	22,500	22,500	1.0000	0.962	0.924	0.962	0.962	0.962	23,386	0.9621	2.04%
2025-04-30	0.980	0.960	0.980	0.950	0.990	109,000	106,055	0.9730	0.943	0.924	0.943	0.914	0.952	113,292	0.9361	0.00%
2025-04-29	0.980	0.970	0.980	0.960	0.980	14,000	13,550	0.9679	0.943	0.933	0.943	0.924	0.943	14,551	0.9312	0.00%
2025-04-28	0.980	0.960	0.980	0.950	0.980	113,500	109,170	0.9619	0.943	0.924	0.943	0.914	0.943	117,969	0.9254	-2.00%
2025-04-25	1.000	1.000	1.010	0.960	1.000	113,500	111,935	0.9862	0.962	0.962	0.972	0.924	0.962	117,969	0.9488	6.38%
2025-04-24	0.940	0.940	0.960	0.940	0.960	91,000	86,700	0.9527	0.904	0.904	0.924	0.904	0.924	94,583	0.9167	-3.09%
2025-04-23	0.970	0.960	0.980	0.940	0.990	308,000	298,375	0.9688	0.933	0.924	0.943	0.904	0.952	320,128	0.9320	2.11%
2025-04-22	0.950	0.950	0.970	0.940	0.990	72,000	69,590	0.9665	0.914	0.914	0.933	0.904	0.952	74,835	0.9299	3.26%
2025-04-17	0.920	0.920	0.950	0.920	0.980	90,000	85,835	0.9537	0.885	0.885	0.914	0.885	0.943	93,544	0.9176	-3.16%
2025-04-16	0.950	0.980	0.990	0.950	0.980	28,500	27,750	0.9737	0.914	0.943	0.952	0.914	0.943	29,622	0.9368	-1.04%
2025-04-15	0.960	0.950	0.960	0.950	0.990	619,000	605,595	0.9783	0.924	0.914	0.924	0.914	0.952	643,375	0.9413	0.00%
2025-04-14	0.960	0.960	0.980	0.960	1.030	510,500	502,850	0.9850	0.924	0.924	0.943	0.924	0.991	530,602	0.9477	-5.88%
2025-04-11	1.020	1.000	1.020	1.000	1.050	19,000	19,115	1.0061	0.981	0.962	0.981	0.962	1.010	19,748	0.9679	0.00%
2025-04-10	1.020	0.950	1.010	0.970	1.020	223,000	223,635	1.0028	0.981	0.914	0.972	0.933	0.981	231,781	0.9649	7.37%
2025-04-09	0.950	0.940	0.950	0.920	0.990	186,500	179,655	0.9633	0.914	0.904	0.914	0.885	0.952	193,844	0.9268	0.00%
2025-04-08	0.950	0.940	0.950	0.880	0.960	104,000	96,015	0.9232	0.914	0.904	0.914	0.847	0.924	108,095	0.8882	5.56%
2025-04-07	0.900	0.890	0.900	0.880	1.130	1,066,500	1,007,982	0.9451	0.866	0.856	0.866	0.847	1.087	1,108,496	0.9093	-23.08%
2025-04-03	1.170	1.160	1.170	1.150	1.220	296,500	352,910	1.1903	1.126	1.116	1.126	1.106	1.174	308,175	1.1452	-2.50%
2025-04-02	1.200	1.180	1.200	1.140	1.200	335,500	395,615	1.1792	1.155	1.135	1.155	1.097	1.155	348,711	1.1345	5.26%
2025-04-01	1.140	1.140	1.150	1.140	1.150	97,000	111,235	1.1468	1.097	1.097	1.106	1.097	1.106	100,820	1.1033	0.88%
2025-03-31	1.130	1.120	1.130	1.100	1.150	45,000	50,625	1.1250	1.087	1.078	1.087	1.058	1.106	46,772	1.0824	-0.88%
2025-03-28	1.140	1.130	1.140	1.120	1.170	190,500	217,590	1.1422	1.097	1.087	1.097	1.078	1.126	198,001	1.0989	-2.56%
2025-03-27	1.170	1.170	1.180	1.150	1.220	179,500	213,515	1.1895	1.126	1.126	1.135	1.106	1.174	186,568	1.1444	1.74%
2025-03-26	1.150	1.150	1.160	1.120	1.200	285,500	336,725	1.1794	1.106	1.106	1.116	1.078	1.155	296,742	1.1347	0.88%
2025-03-25	1.140	1.140	1.150	1.080	1.160	317,500	354,980	1.1180	1.097	1.097	1.106	1.039	1.116	330,002	1.0757	3.64%
2025-03-24	1.100	1.090	1.100	1.090	1.130	254,500	283,910	1.1156	1.058	1.049	1.058	1.049	1.087	264,522	1.0733	0.00%
2025-03-21	1.100	1.090	1.100	1.080	1.100	26,500	28,750	1.0849	1.058	1.049	1.058	1.039	1.058	27,543	1.0438	0.00%
2025-03-20	1.100	1.090	1.100	1.020	1.120	299,500	321,390	1.0731	1.058	1.049	1.058	0.981	1.078	311,293	1.0324	0.92%
2025-03-19	1.090	1.080	1.100	1.060	1.160	314,000	342,070	1.0894	1.049	1.039	1.058	1.020	1.116	326,364	1.0481	-3.54%
2025-03-18	1.130	1.110	1.130	1.060	1.140	360,000	401,755	1.1160	1.087	1.068	1.087	1.020	1.097	374,176	1.0737	6.60%
2025-03-17	1.060	1.050	1.060	1.040	1.180	359,000	383,150	1.0673	1.020	1.010	1.020	1.001	1.135	373,136	1.0268	-0.93%
2025-03-14	1.070	1.060	1.070	1.030	1.160	132,000	143,815	1.0895	1.029	1.020	1.029	0.991	1.116	137,198	1.0482	0.94%
2025-03-13	1.060	1.040	1.060	1.010	1.190	189,500	204,830	1.0809	1.020	1.001	1.020	0.972	1.145	196,962	1.0399	0.00%
2025-03-12	1.060	1.050	1.060	1.050	1.100	534,500	567,820	1.0623	1.020	1.010	1.020	1.010	1.058	555,547	1.0221	-1.85%
2025-03-11	1.080	1.070	1.090	1.060	1.130	267,000	287,220	1.0757	1.039	1.029	1.049	1.020	1.087	277,514	1.0350	-1.82%
2025-03-10	1.100	1.090	1.100	1.090	1.150	184,500	205,220	1.1123	1.058	1.049	1.058	1.049	1.106	191,765	1.0702	-4.35%
2025-03-07	1.150	1.130	1.150	1.120	1.250	1,093,500	1,302,080	1.1907	1.106	1.087	1.106	1.078	1.203	1,136,559	1.1456	4.55%
2025-03-06	1.100	1.090	1.100	1.000	1.120	946,000	1,007,250	1.0647	1.058	1.049	1.058	0.962	1.078	983,251	1.0244	10.00%
2025-03-05	1.000	0.990	1.000	0.980	1.030	229,500	226,815	0.9883	0.962	0.952	0.962	0.943	0.991	238,537	0.9509	2.04%
2025-03-04	0.980	0.980	0.990	0.980	1.030	176,500	176,545	1.0003	0.943	0.943	0.952	0.943	0.991	183,450	0.9624	-4.85%
2025-03-03	1.030	1.020	1.030	1.000	1.070	277,000	285,235	1.0297	0.991	0.981	0.991	0.962	1.029	287,908	0.9907	3.00%
2025-02-28	1.000	0.990	1.000	0.950	1.060	911,500	916,440	1.0054	0.962	0.952	0.962	0.914	1.020	947,392	0.9673	5.26%
2025-02-27	0.950	0.950	0.960	0.880	0.950	164,500	153,410	0.9326	0.914	0.914	0.924	0.847	0.914	170,978	0.8973	5.56%
2025-02-26	0.900	0.880	0.900	0.860	0.950	506,000	457,655	0.9045	0.866	0.847	0.866	0.827	0.914	525,925	0.8702	3.45%
2025-02-25	0.870	0.860	0.870	0.850	0.900	221,500	193,035	0.8715	0.837	0.827	0.837	0.818	0.866	230,222	0.8385	-4.40%
2025-02-24	0.910	0.900	0.910	0.900	0.920	132,000	119,740	0.9071	0.876	0.866	0.876	0.866	0.885	137,198	0.8728	-3.19%
2025-02-21	0.940	0.930	0.940	0.910	0.940	193,200	177,473	0.9186	0.904	0.895	0.904	0.876	0.904	200,808	0.8838	0.00%
2025-02-20	0.940	0.910	0.940	0.900	0.940	84,500	77,620	0.9186	0.904	0.876	0.904	0.866	0.904	87,827	0.8838	0.00%
2025-02-19	0.940	0.910	0.950	0.910	0.950	146,500	136,245	0.9300	0.904	0.876	0.914	0.876	0.914	152,269	0.8948	1.08%
2025-02-18	0.930	0.900	0.930	0.900	0.940	309,000	283,145	0.9163	0.895	0.866	0.895	0.866	0.904	321,168	0.8816	0.00%
2025-02-17	0.930	0.920	0.930	0.900	0.950	395,000	365,375	0.9250	0.895	0.885	0.895	0.866	0.914	410,554	0.8900	1.09%
2025-02-14	0.920	0.920	0.930	0.900	0.940	142,000	132,030	0.9298	0.885	0.885	0.895	0.866	0.904	147,592	0.8946	2.22%
2025-02-13	0.900	0.870	0.910	0.900	0.980	62,000	56,705	0.9146	0.866	0.837	0.876	0.866	0.943	64,441	0.8799	-1.10%
2025-02-12	0.910	0.910	0.920	0.900	0.930	61,000	55,580	0.9111	0.876	0.876	0.885	0.866	0.895	63,402	0.8766	2.25%
2025-02-11	0.890	0.870	0.900	0.880	0.940	28,000	24,950	0.8911	0.856	0.837	0.866	0.847	0.904	29,103	0.8573	-1.11%
2025-02-10	0.900	0.900	0.920	0.870	0.940	102,000	90,265	0.8850	0.866	0.866	0.885	0.837	0.904	106,016	0.8514	0.00%
2025-02-07	0.900	0.880	0.900	0.850	0.900	325,000	289,220	0.8899	0.866	0.847	0.866	0.818	0.866	337,798	0.8562	1.12%
2025-02-06	0.890	0.880	0.890	0.850	0.920	114,500	98,165	0.8573	0.856	0.847	0.856	0.818	0.885	119,009	0.8249	1.14%
2025-02-05	0.880	0.850	0.890	0.850	0.880	8,000	6,975	0.8719	0.847	0.818	0.856	0.818	0.847	8,315	0.8388	-2.22%
2025-02-04	0.900	0.880	0.900	0.870	0.950	49,500	44,760	0.9042	0.866	0.847	0.866	0.837	0.914	51,449	0.8700	4.65%
2025-02-03	0.860	0.860	0.870	0.830	0.870	89,000	76,935	0.8644	0.827	0.827	0.837	0.799	0.837	92,505	0.8317	-1.15%
2025-01-28	0.870	0.840	0.870	-	-	0	0	-	0.837	0.808	0.837	-	-	0	-	0.00%
2025-01-27	0.870	0.830	0.870	0.830	0.880	416,500	353,640	0.8491	0.837	0.799	0.837	0.799	0.847	432,901	0.8169	0.00%
2025-01-24	0.870	0.850	0.870	0.850	0.870	60,500	51,965	0.8589	0.837	0.818	0.837	0.818	0.837	62,882	0.8264	0.00%
2025-01-23	0.870	0.830	0.880	0.860	0.880	12,000	10,360	0.8633	0.837	0.799	0.847	0.827	0.847	12,473	0.8306	0.00%
2025-01-22	0.870	0.860	0.870	0.830	0.890	35,500	30,620	0.8625	0.837	0.827	0.837	0.799	0.856	36,898	0.8299	-2.25%
2025-01-21	0.890	0.850	0.890	0.850	0.910	40,000	35,515	0.8879	0.856	0.818	0.856	0.818	0.876	41,575	0.8542	3.49%
2025-01-20	0.860	0.840	0.870	0.840	0.900	56,500	49,275	0.8721	0.827	0.808	0.837	0.808	0.866	58,725	0.8391	0.00%
2025-01-17	0.860	0.830	0.860	0.830	0.860	4,500	3,750	0.8333	0.827	0.799	0.827	0.799	0.827	4,677	0.8018	3.61%
2025-01-16	0.830	0.830	0.860	0.810	0.900	335,000	283,585	0.8465	0.799	0.799	0.827	0.779	0.866	348,191	0.8145	0.00%
2025-01-15	0.830	0.810	0.830	0.800	0.850	123,000	99,920	0.8124	0.799	0.779	0.799	0.770	0.818	127,843	0.7816	0.00%
2025-01-14	0.830	0.830	0.850	0.810	0.840	46,500	38,545	0.8289	0.799	0.799	0.818	0.779	0.808	48,331	0.7975	0.00%
2025-01-13	0.830	0.800	0.840	0.800	0.830	90,500	72,605	0.8023	0.799	0.770	0.808	0.770	0.799	94,064	0.7719	2.47%
2025-01-10	0.810	0.810	0.840	0.800	1.000	840,500	675,490	0.8037	0.779	0.779	0.808	0.770	0.962	873,597	0.7732	-5.81%
2025-01-09	0.860	0.850	0.880	0.800	0.920	200,000	167,075	0.8354	0.827	0.818	0.847	0.770	0.885	207,875	0.8037	4.88%
2025-01-08	0.820	0.810	0.830	0.800	0.870	311,000	254,620	0.8187	0.789	0.779	0.799	0.770	0.837	323,246	0.7877	-5.75%
2025-01-07	0.870	0.860	0.870	0.820	0.870	198,000	167,320	0.8451	0.837	0.827	0.837	0.789	0.837	205,797	0.8130	2.35%
2025-01-06	0.850	0.830	0.860	0.820	0.850	122,000	101,300	0.8303	0.818	0.799	0.827	0.789	0.818	126,804	0.7989	-1.16%
2025-01-03	0.860	0.830	0.860	0.840	0.890	185,500	157,535	0.8492	0.827	0.799	0.827	0.808	0.856	192,804	0.8171	-3.37%
2025-01-02	0.890	0.860	0.890	0.860	0.920	103,000	92,165	0.8948	0.856	0.827	0.856	0.827	0.885	107,056	0.8609	-1.11%
2024-12-31	0.900	0.840	0.900	0.800	0.920	87,500	75,545	0.8634	0.866	0.808	0.866	0.770	0.885	90,946	0.8307	8.43%
2024-12-30	0.830	0.830	0.940	0.830	0.850	35,500	29,775	0.8387	0.799	0.799	0.904	0.799	0.818	36,898	0.8070	-3.49%
2024-12-27	0.860	0.850	0.860	0.840	0.880	54,500	46,235	0.8483	0.827	0.818	0.827	0.808	0.847	56,646	0.8162	0.00%
2024-12-24	0.860	0.860	0.880	0.860	0.890	26,500	23,540	0.8883	0.827	0.827	0.847	0.827	0.856	27,543	0.8546	-3.37%
2024-12-23	0.890	0.880	0.890	0.820	0.890	135,500	113,090	0.8346	0.856	0.847	0.856	0.789	0.856	140,836	0.8030	4.71%
2024-12-20	0.850	0.830	0.850	0.810	0.850	55,500	46,310	0.8344	0.818	0.799	0.818	0.779	0.818	57,685	0.8028	0.00%
2024-12-19	0.850	0.820	0.850	0.820	0.860	145,000	123,025	0.8484	0.818	0.789	0.818	0.789	0.827	150,710	0.8163	-5.56%
2024-12-18	0.900	0.890	0.900	0.840	0.930	212,000	186,910	0.8817	0.866	0.856	0.866	0.808	0.895	220,348	0.8482	-3.23%
2024-12-17	0.930	0.910	0.930	0.870	0.940	139,500	127,825	0.9163	0.895	0.876	0.895	0.837	0.904	144,993	0.8816	0.00%
2024-12-16	0.930	0.920	0.930	0.910	0.960	307,000	290,910	0.9476	0.895	0.885	0.895	0.876	0.924	319,089	0.9117	-6.06%
2024-12-13	0.990	0.980	0.990	0.950	1.090	258,000	255,065	0.9886	0.952	0.943	0.952	0.914	1.049	268,159	0.9512	-9.17%
2024-12-12	1.090	1.080	1.090	1.030	1.130	747,500	814,605	1.0898	1.049	1.039	1.049	0.991	1.087	776,935	1.0485	9.00%
2024-12-11	1.000	0.970	1.000	0.950	1.000	300,000	291,050	0.9702	0.962	0.933	0.962	0.914	0.962	311,813	0.9334	5.26%
2024-12-10	0.950	0.940	0.950	0.920	0.960	361,500	340,665	0.9424	0.914	0.904	0.914	0.885	0.924	375,735	0.9067	6.74%
2024-12-09	0.890	0.880	0.890	0.850	0.890	385,500	336,820	0.8737	0.856	0.847	0.856	0.818	0.856	400,680	0.8406	5.95%
2024-12-06	0.840	0.830	0.850	0.820	0.860	45,500	38,035	0.8359	0.808	0.799	0.818	0.789	0.827	47,292	0.8043	2.44%
2024-12-05	0.820	0.820	0.880	0.800	0.820	37,000	30,165	0.8153	0.789	0.789	0.847	0.770	0.789	38,457	0.7844	0.00%
2024-12-04	0.820	0.800	0.810	0.790	0.880	465,500	378,600	0.8133	0.789	0.770	0.779	0.760	0.847	483,830	0.7825	1.23%
2024-12-03	0.810	0.800	0.810	0.800	0.820	40,000	32,215	0.8054	0.779	0.770	0.779	0.770	0.789	41,575	0.7749	-1.22%
2024-12-02	0.820	0.810	0.820	0.810	0.840	46,500	37,950	0.8161	0.789	0.779	0.789	0.779	0.808	48,331	0.7852	-2.38%
2024-11-29	0.840	0.830	0.840	0.800	0.870	104,500	84,870	0.8122	0.808	0.799	0.808	0.770	0.837	108,615	0.7814	2.44%
2024-11-28	0.820	0.800	0.820	0.800	0.890	130,000	106,005	0.8154	0.789	0.770	0.789	0.770	0.856	135,119	0.7845	2.50%
2024-11-27	0.800	0.780	0.800	0.750	0.800	156,000	118,665	0.7607	0.770	0.750	0.770	0.722	0.770	162,143	0.7319	1.27%
2024-11-26	0.790	0.780	0.800	0.780	0.790	176,500	138,860	0.7867	0.760	0.750	0.770	0.750	0.760	183,450	0.7569	1.28%
2024-11-25	0.780	0.770	0.780	0.740	0.780	351,500	262,930	0.7480	0.750	0.741	0.750	0.712	0.750	365,341	0.7197	4.00%
2024-11-22	0.750	0.740	0.750	0.730	0.750	278,500	203,715	0.7315	0.722	0.712	0.722	0.702	0.722	289,467	0.7038	0.00%
2024-11-21	0.750	0.740	0.750	0.730	0.750	71,000	52,855	0.7444	0.722	0.712	0.722	0.702	0.722	73,796	0.7162	1.35%
2024-11-20	0.740	0.740	0.750	0.730	0.750	241,000	179,010	0.7428	0.712	0.712	0.722	0.702	0.722	250,490	0.7146	0.00%
2024-11-19	0.740	0.760	0.780	0.740	0.750	163,236	121,662	0.7453	0.712	0.731	0.750	0.712	0.722	169,664	0.7171	-1.33%
2024-11-18	0.750	0.750	0.770	0.720	0.780	517,500	388,825	0.7514	0.722	0.722	0.741	0.693	0.750	537,878	0.7229	-5.06%
2024-11-15	0.790	0.780	0.790	0.740	0.790	366,000	277,870	0.7592	0.760	0.750	0.760	0.712	0.760	380,412	0.7304	1.28%
2024-11-14	0.780	0.780	0.800	0.750	0.800	260,000	200,040	0.7694	0.750	0.750	0.770	0.722	0.770	270,238	0.7402	0.00%
2024-11-13	0.780	0.770	0.800	0.770	0.790	123,500	96,750	0.7834	0.750	0.741	0.770	0.741	0.760	128,363	0.7537	-2.50%
2024-11-12	0.800	0.780	0.800	0.750	0.800	505,500	391,985	0.7754	0.770	0.750	0.770	0.722	0.770	525,405	0.7461	0.00%
2024-11-11	0.800	0.780	0.800	0.720	0.800	818,000	617,210	0.7545	0.770	0.750	0.770	0.693	0.770	850,211	0.7259	1.27%
2024-11-08	0.790	0.790	0.800	0.790	0.840	965,000	784,375	0.8128	0.760	0.760	0.770	0.760	0.808	1,002,999	0.7820	-5.95%
2024-11-07	0.840	0.830	0.840	0.770	0.850	454,000	373,975	0.8237	0.808	0.799	0.808	0.741	0.818	471,877	0.7925	2.44%
2024-11-06	0.820	0.800	0.820	0.800	0.920	820,500	705,270	0.8596	0.789	0.770	0.789	0.770	0.885	852,809	0.8270	-9.89%
2024-11-05	0.910	0.900	0.910	0.860	0.910	472,000	414,810	0.8788	0.876	0.866	0.876	0.827	0.876	490,586	0.8455	3.41%
2024-11-04	0.880	0.870	0.880	0.860	0.940	587,000	513,110	0.8741	0.847	0.837	0.847	0.827	0.904	610,114	0.8410	2.33%
2024-11-01	0.860	0.860	0.870	0.860	0.930	188,500	167,045	0.8862	0.827	0.827	0.837	0.827	0.895	195,923	0.8526	-3.37%
2024-10-31	0.890	0.890	0.930	0.890	0.940	319,000	291,220	0.9129	0.856	0.856	0.895	0.856	0.904	331,561	0.8783	0.00%
2024-10-30	0.890	0.880	0.910	0.890	0.990	422,000	391,980	0.9289	0.856	0.847	0.876	0.856	0.952	438,617	0.8937	-9.18%
2024-10-29	0.980	0.980	0.990	0.860	0.990	642,000	613,460	0.9555	0.943	0.943	0.952	0.827	0.952	667,280	0.9193	6.52%
2024-10-28	0.920	0.920	0.930	0.890	1.000	627,000	581,310	0.9271	0.885	0.885	0.895	0.856	0.962	651,690	0.8920	3.37%
2024-10-25	0.890	0.890	0.900	0.860	0.900	56,000	49,915	0.8913	0.856	0.856	0.866	0.827	0.866	58,205	0.8576	0.00%
2024-10-24	0.890	0.890	0.900	0.860	0.900	177,000	156,815	0.8860	0.856	0.856	0.866	0.827	0.866	183,970	0.8524	1.14%
2024-10-23	0.880	0.880	0.890	0.860	0.900	105,500	93,130	0.8827	0.847	0.847	0.856	0.827	0.866	109,654	0.8493	-1.12%
2024-10-22	0.890	0.870	0.890	0.860	0.890	52,500	45,360	0.8640	0.856	0.837	0.856	0.827	0.856	54,567	0.8313	-1.11%
2024-10-21	0.900	0.880	0.900	0.870	0.910	119,500	107,415	0.8989	0.866	0.847	0.866	0.837	0.876	124,206	0.8648	0.00%
2024-10-18	0.900	0.890	0.910	0.880	0.920	366,500	330,300	0.9012	0.866	0.856	0.876	0.847	0.885	380,932	0.8671	4.65%
2024-10-17	0.860	0.860	0.870	0.850	0.900	382,500	332,660	0.8697	0.827	0.827	0.837	0.818	0.866	397,562	0.8368	-4.44%
2024-10-16	0.900	0.880	0.900	0.860	0.920	347,000	310,055	0.8935	0.866	0.847	0.866	0.827	0.885	360,664	0.8597	-2.17%
2024-10-15	0.920	0.900	0.920	0.900	1.000	723,000	678,440	0.9384	0.885	0.866	0.885	0.866	0.962	751,470	0.9028	-8.00%
2024-10-14	1.000	0.990	1.000	0.970	1.080	458,000	457,320	0.9985	0.962	0.952	0.962	0.933	1.039	476,035	0.9607	-7.41%
2024-10-10	1.080	1.070	1.080	1.030	1.150	829,000	914,110	1.1027	1.039	1.029	1.039	0.991	1.106	861,644	1.0609	4.85%
2024-10-09	1.030	1.030	1.050	1.030	1.170	632,500	687,485	1.0869	0.991	0.991	1.010	0.991	1.126	657,406	1.0458	-9.65%
2024-10-08	1.140	1.130	1.140	1.110	1.380	1,523,800	1,791,345	1.1756	1.097	1.087	1.097	1.068	1.328	1,583,803	1.1310	-16.79%
2024-10-07	1.370	1.370	1.380	1.150	1.600	3,230,500	4,251,425	1.3160	1.318	1.318	1.328	1.106	1.539	3,357,708	1.2662	-4.86%
2024-10-04	1.440	1.440	1.500	1.360	1.730	1,797,500	2,664,420	1.4823	1.385	1.385	1.443	1.308	1.664	1,868,281	1.4261	-4.64%
2024-10-03	1.510	1.510	1.530	1.400	1.900	2,859,500	4,648,345	1.6256	1.453	1.453	1.472	1.347	1.828	2,972,099	1.5640	-13.22%
2024-10-02	1.740	1.730	1.740	1.150	1.740	6,633,000	9,995,472	1.5069	1.674	1.664	1.674	1.106	1.674	6,894,190	1.4498	55.36%
2024-09-30	1.120	1.120	1.130	0.850	1.130	3,111,000	3,179,875	1.0221	1.078	1.078	1.087	0.818	1.087	3,233,503	0.9834	31.76%
2024-09-27	0.850	0.830	0.850	0.810	0.950	1,692,500	1,495,885	0.8838	0.818	0.799	0.818	0.779	0.914	1,759,146	0.8503	1.19%
2024-09-26	0.840	0.830	0.840	0.710	0.860	1,382,000	1,116,395	0.8078	0.808	0.799	0.808	0.683	0.827	1,436,419	0.7772	16.67%
2024-09-25	0.720	0.710	0.720	0.690	0.730	449,500	317,585	0.7065	0.693	0.683	0.693	0.664	0.702	467,200	0.6798	4.35%
2024-09-24	0.690	0.680	0.690	0.660	0.720	324,000	223,830	0.6908	0.664	0.654	0.664	0.635	0.693	336,758	0.6647	0.00%
2024-09-23	0.690	0.680	0.690	0.670	0.690	45,500	30,535	0.6711	0.664	0.654	0.664	0.645	0.664	47,292	0.6457	0.00%
2024-09-20	0.690	0.680	0.690	0.640	0.690	303,000	201,560	0.6652	0.664	0.654	0.664	0.616	0.664	314,931	0.6400	1.47%
2024-09-19	0.680	0.670	0.680	0.650	0.700	260,500	175,105	0.6722	0.654	0.645	0.654	0.625	0.673	270,758	0.6467	-2.86%
2024-09-17	0.700	0.630	0.700	0.660	0.700	5,500	3,695	0.6718	0.673	0.606	0.673	0.635	0.673	5,717	0.6464	9.38%
2024-09-16	0.640	0.640	0.670	0.600	0.690	124,500	79,780	0.6408	0.616	0.616	0.645	0.577	0.664	129,402	0.6165	-3.03%
2024-09-13	0.660	0.660	0.680	0.630	0.680	56,000	36,345	0.6490	0.635	0.635	0.654	0.606	0.654	58,205	0.6244	-1.49%
2024-09-12	0.670	0.650	0.670	0.650	0.680	33,500	21,820	0.6513	0.645	0.625	0.645	0.625	0.654	34,819	0.6267	-2.90%
2024-09-11	0.690	0.650	0.690	0.660	0.690	54,500	36,040	0.6613	0.664	0.625	0.664	0.635	0.664	56,646	0.6362	0.00%
2024-09-10	0.690	0.660	0.690	0.650	0.690	122,000	82,485	0.6761	0.664	0.635	0.664	0.625	0.664	126,804	0.6505	0.00%
2024-09-09	0.690	0.660	0.690	0.640	0.690	84,000	56,065	0.6674	0.664	0.635	0.664	0.616	0.664	87,308	0.6422	-1.43%
2024-09-05	0.700	0.680	0.700	0.670	0.700	39,500	26,590	0.6732	0.673	0.654	0.673	0.645	0.673	41,055	0.6477	2.94%
2024-09-04	0.680	0.670	0.680	0.680	0.700	150,500	102,370	0.6802	0.654	0.645	0.654	0.654	0.673	156,426	0.6544	-2.86%
2024-09-03	0.700	0.670	0.700	0.670	0.700	76,000	51,685	0.6801	0.673	0.645	0.673	0.645	0.673	78,993	0.6543	0.00%
2024-09-02	0.700	0.670	0.700	0.670	0.700	140,000	95,205	0.6800	0.673	0.645	0.673	0.645	0.673	145,513	0.6543	0.00%
2024-08-30	0.700	0.690	0.700	0.690	0.700	148,500	103,775	0.6988	0.673	0.664	0.673	0.664	0.673	154,348	0.6723	0.00%
2024-08-29	0.700	0.670	0.690	0.670	0.700	93,500	62,815	0.6718	0.673	0.645	0.664	0.645	0.673	97,182	0.6464	0.00%
2024-08-28	0.700	0.680	0.700	0.670	0.700	31,000	21,110	0.6810	0.673	0.654	0.673	0.645	0.673	32,221	0.6552	0.00%
2024-08-27	0.700	0.670	0.700	0.650	0.710	77,500	53,535	0.6908	0.673	0.645	0.673	0.625	0.683	80,552	0.6646	0.00%
2024-08-26	0.700	0.680	0.700	0.670	0.730	263,500	184,820	0.7014	0.673	0.654	0.673	0.645	0.702	273,876	0.6748	4.48%
2024-08-23	0.670	0.650	0.670	0.600	0.800	926,000	619,535	0.6690	0.645	0.625	0.645	0.577	0.770	962,463	0.6437	-14.10%
2024-08-22	0.780	0.760	0.780	0.750	0.800	73,000	57,020	0.7811	0.750	0.731	0.750	0.722	0.770	75,875	0.7515	-1.27%
2024-08-21	0.790	0.750	0.790	0.770	0.800	71,500	57,090	0.7985	0.760	0.722	0.760	0.741	0.770	74,315	0.7682	-1.25%
2024-08-20	0.800	0.780	0.800	0.760	0.800	37,000	28,330	0.7657	0.770	0.750	0.770	0.731	0.770	38,457	0.7367	2.56%
2024-08-19	0.780	0.760	0.790	0.750	0.790	26,500	20,675	0.7802	0.750	0.731	0.760	0.722	0.760	27,543	0.7506	-1.27%
2024-08-16	0.790	0.790	0.800	0.780	0.800	29,000	23,050	0.7948	0.760	0.760	0.770	0.750	0.770	30,142	0.7647	-1.25%
2024-08-15	0.800	0.790	0.800	0.780	0.810	29,500	23,530	0.7976	0.770	0.760	0.770	0.750	0.779	30,662	0.7674	2.56%
2024-08-14	0.780	0.780	0.790	0.750	0.790	38,000	29,585	0.7786	0.750	0.750	0.760	0.722	0.760	39,496	0.7491	0.00%
2024-08-13	0.780	0.770	0.780	0.770	0.790	18,000	14,055	0.7808	0.750	0.741	0.750	0.741	0.760	18,709	0.7513	-2.50%
2024-08-12	0.800	0.780	0.800	0.750	0.800	20,500	15,780	0.7698	0.770	0.750	0.770	0.722	0.770	21,307	0.7406	5.26%
2024-08-09	0.760	0.760	0.770	0.760	0.800	25,500	19,880	0.7796	0.731	0.731	0.741	0.731	0.770	26,504	0.7501	-3.80%
2024-08-08	0.790	0.780	0.790	0.760	0.820	4,000	3,100	0.7750	0.760	0.750	0.760	0.731	0.789	4,158	0.7456	2.60%
2024-08-07	0.770	0.760	0.770	0.740	0.780	14,500	11,150	0.7690	0.741	0.731	0.741	0.712	0.750	15,071	0.7398	-3.75%
2024-08-06	0.800	0.790	0.800	0.740	0.800	62,000	47,830	0.7715	0.770	0.760	0.770	0.712	0.770	64,441	0.7422	3.90%
2024-08-05	0.770	0.770	0.780	0.730	0.850	70,500	54,455	0.7724	0.741	0.741	0.750	0.702	0.818	73,276	0.7431	-6.10%
2024-08-02	0.820	0.800	0.820	0.800	0.820	28,000	22,800	0.8143	0.789	0.770	0.789	0.770	0.789	29,103	0.7834	-3.53%
2024-08-01	0.850	0.820	0.850	0.800	0.850	19,500	16,035	0.8223	0.818	0.789	0.818	0.770	0.818	20,268	0.7912	0.00%
2024-07-31	0.850	0.830	0.850	0.800	0.850	29,500	24,095	0.8168	0.818	0.799	0.818	0.770	0.818	30,662	0.7858	3.66%
2024-07-30	0.820	0.800	0.820	0.730	0.850	578,500	472,395	0.8166	0.789	0.770	0.789	0.702	0.818	601,280	0.7856	2.50%
2024-07-29	0.800	0.770	0.810	0.800	0.840	44,000	36,335	0.8258	0.770	0.741	0.779	0.770	0.808	45,733	0.7945	-2.44%
2024-07-26	0.820	0.810	0.820	0.810	0.860	31,000	25,550	0.8242	0.789	0.779	0.789	0.779	0.827	32,221	0.7930	-1.20%
2024-07-25	0.830	0.790	0.840	0.790	0.850	128,000	103,755	0.8106	0.799	0.760	0.808	0.760	0.818	133,040	0.7799	0.00%
2024-07-24	0.830	0.750	0.830	0.760	0.840	80,500	63,015	0.7828	0.799	0.722	0.799	0.731	0.808	83,670	0.7531	1.22%
2024-07-23	0.820	0.810	0.820	0.740	0.820	542,000	435,830	0.8041	0.789	0.779	0.789	0.712	0.789	563,342	0.7737	0.00%
2024-07-22	0.820	0.790	0.830	0.800	0.860	12,000	9,940	0.8283	0.789	0.760	0.799	0.770	0.827	12,473	0.7970	-4.65%
2024-07-19	0.860	0.810	0.860	0.850	0.890	3,000	2,620	0.8733	0.827	0.779	0.827	0.818	0.856	3,118	0.8402	0.00%
2024-07-18	0.860	0.850	0.860	0.790	0.900	55,000	45,300	0.8236	0.827	0.818	0.827	0.760	0.866	57,166	0.7924	6.17%
2024-07-17	0.810	0.800	0.850	0.810	0.930	181,500	155,925	0.8591	0.779	0.770	0.818	0.779	0.895	188,647	0.8265	-5.81%
2024-07-16	0.860	0.860	0.890	0.790	0.860	23,000	19,045	0.8280	0.827	0.827	0.856	0.760	0.827	23,906	0.7967	2.38%
2024-07-15	0.840	0.810	0.840	0.820	0.850	95,500	80,770	0.8458	0.808	0.779	0.808	0.789	0.818	99,261	0.8137	-1.18%
2024-07-12	0.850	0.820	0.850	0.830	0.860	106,500	90,230	0.8472	0.818	0.789	0.818	0.799	0.827	110,694	0.8151	4.94%
2024-07-11	0.810	0.800	0.810	0.760	0.850	170,500	132,860	0.7792	0.779	0.770	0.779	0.731	0.818	177,214	0.7497	0.00%
2024-07-10	0.810	0.790	0.820	0.810	0.850	24,000	20,165	0.8402	0.779	0.760	0.789	0.779	0.818	24,945	0.8084	-2.41%
2024-07-09	0.830	0.820	0.830	0.790	0.850	159,000	129,200	0.8126	0.799	0.789	0.799	0.760	0.818	165,261	0.7818	-1.19%
2024-07-08	0.840	0.800	0.850	0.780	0.890	382,500	316,195	0.8267	0.808	0.770	0.818	0.750	0.856	397,562	0.7953	-3.45%
2024-07-05	0.870	0.860	0.870	0.820	0.880	685,000	570,830	0.8333	0.837	0.827	0.837	0.789	0.847	711,973	0.8018	-2.25%
2024-07-04	0.890	0.880	0.890	0.860	0.920	220,000	194,455	0.8839	0.856	0.847	0.856	0.827	0.885	228,663	0.8504	-4.30%
2024-07-03	0.930	0.920	0.930	0.920	0.950	64,500	60,040	0.9309	0.895	0.885	0.895	0.885	0.914	67,040	0.8956	-3.12%
2024-07-02	0.960	0.950	0.960	0.940	0.980	112,500	107,980	0.9598	0.924	0.914	0.924	0.904	0.943	116,930	0.9235	-1.03%
2024-06-28	0.970	0.950	0.970	0.940	0.980	14,500	13,845	0.9548	0.933	0.914	0.933	0.904	0.943	15,071	0.9187	-2.02%
2024-06-27	0.990	0.980	0.990	0.930	0.990	374,000	355,025	0.9493	0.952	0.943	0.952	0.895	0.952	388,727	0.9133	2.06%
2024-06-26	0.970	0.950	0.970	0.950	0.970	58,500	56,655	0.9685	0.933	0.914	0.933	0.914	0.933	60,804	0.9318	0.00%
2024-06-25	0.970	0.970	0.980	0.970	0.980	4,000	3,910	0.9775	0.933	0.933	0.943	0.933	0.943	4,158	0.9405	-1.02%
2024-06-24	0.980	0.960	0.980	0.950	0.980	143,000	136,760	0.9564	0.943	0.924	0.943	0.914	0.943	148,631	0.9201	-2.00%
2024-06-21	1.000	0.980	1.000	0.980	1.000	62,500	62,375	0.9980	0.962	0.943	0.962	0.943	0.962	64,961	0.9602	0.00%
2024-06-20	1.000	0.980	1.010	0.950	1.010	222,000	221,470	0.9976	0.962	0.943	0.972	0.914	0.972	230,742	0.9598	-0.99%
2024-06-19	1.010	1.010	1.020	0.990	1.030	62,000	63,095	1.0177	0.972	0.972	0.981	0.952	0.991	64,441	0.9791	1.00%
2024-06-18	1.000	0.970	1.000	0.970	1.020	175,500	174,735	0.9956	0.962	0.933	0.962	0.933	0.981	182,411	0.9579	-0.99%
2024-06-17	1.010	1.000	1.010	0.940	1.020	241,000	241,555	1.0023	0.972	0.962	0.972	0.904	0.981	250,490	0.9643	1.00%
2024-06-14	1.000	1.000	1.020	1.000	1.040	91,500	91,800	1.0033	0.962	0.962	0.981	0.962	1.001	95,103	0.9653	-2.91%
2024-06-13	1.030	1.030	1.060	1.000	1.060	254,000	260,260	1.0246	0.991	0.991	1.020	0.962	1.020	264,002	0.9858	-3.74%
2024-06-12	1.070	0.990	1.070	0.970	1.090	229,500	227,055	0.9893	1.029	0.952	1.029	0.933	1.049	238,537	0.9519	4.90%
2024-06-11	1.020	1.020	1.050	1.010	1.110	322,000	337,400	1.0478	0.981	0.981	1.010	0.972	1.068	334,679	1.0081	-6.42%
2024-06-07	1.090	1.080	1.100	1.080	1.160	273,000	302,040	1.1064	1.049	1.039	1.058	1.039	1.116	283,750	1.0645	-1.80%
2024-06-06	1.110	1.110	1.150	1.110	1.140	111,500	125,355	1.1243	1.068	1.068	1.106	1.068	1.097	115,891	1.0817	-2.63%
2024-06-05	1.140	1.120	1.150	1.100	1.150	69,000	77,180	1.1186	1.097	1.078	1.106	1.058	1.106	71,717	1.0762	0.00%
2024-06-04	1.140	1.120	1.150	1.110	1.160	30,000	34,355	1.1452	1.097	1.078	1.106	1.068	1.116	31,181	1.1018	-0.87%
2024-06-03	1.150	1.110	1.150	1.100	1.160	103,000	115,720	1.1235	1.106	1.068	1.106	1.058	1.116	107,056	1.0809	-1.71%
2024-05-31	1.170	1.160	1.180	1.070	1.170	117,000	130,510	1.1155	1.126	1.116	1.135	1.029	1.126	121,607	1.0732	2.63%
2024-05-30	1.140	1.100	1.140	1.100	1.150	110,000	123,010	1.1183	1.097	1.058	1.097	1.058	1.106	114,332	1.0759	-1.72%
2024-05-29	1.160	1.100	1.130	1.100	1.160	29,500	33,420	1.1329	1.116	1.058	1.087	1.058	1.116	30,662	1.0900	5.45%
2024-05-28	1.100	1.060	1.100	1.060	1.100	169,500	180,830	1.0668	1.058	1.020	1.058	1.020	1.058	176,174	1.0264	-0.90%
2024-05-27	1.110	1.080	1.110	1.030	1.110	276,500	289,905	1.0485	1.068	1.039	1.068	0.991	1.068	287,388	1.0088	2.78%
2024-05-24	1.080	1.060	1.080	1.040	1.100	85,000	90,760	1.0678	1.039	1.020	1.039	1.001	1.058	88,347	1.0273	-2.70%
2024-05-23	1.110	1.110	1.120	1.100	1.130	243,500	271,540	1.1152	1.068	1.068	1.078	1.058	1.087	253,088	1.0729	-4.31%
2024-05-22	1.160	1.130	1.160	1.110	1.160	247,000	280,080	1.1339	1.116	1.087	1.116	1.068	1.116	256,726	1.0910	0.00%
2024-05-21	1.160	1.130	1.160	1.120	1.190	366,000	422,590	1.1546	1.116	1.087	1.116	1.078	1.145	380,412	1.1109	-3.33%
2024-05-20	1.200	1.190	1.200	1.190	1.250	515,500	626,200	1.2147	1.155	1.145	1.155	1.145	1.203	535,799	1.1687	-2.44%
2024-05-17	1.230	1.150	1.230	1.140	1.230	594,500	696,965	1.1724	1.183	1.106	1.183	1.097	1.183	617,910	1.1279	4.24%
2024-05-16	1.180	1.160	1.180	1.130	1.180	245,000	283,870	1.1587	1.135	1.116	1.135	1.087	1.135	254,647	1.1148	0.00%
2024-05-14	1.180	1.170	1.180	1.150	1.190	469,500	546,685	1.1644	1.135	1.126	1.135	1.106	1.145	487,988	1.1203	-0.84%
2024-05-13	1.190	1.180	1.190	1.150	1.190	163,500	192,350	1.1765	1.145	1.135	1.145	1.106	1.145	169,938	1.1319	-1.65%
2024-05-10	1.210	1.180	1.210	1.170	1.210	205,000	242,785	1.1843	1.164	1.135	1.164	1.126	1.164	213,072	1.1394	3.42%
2024-05-09	1.170	1.160	1.170	1.170	1.250	355,500	423,020	1.1899	1.126	1.116	1.126	1.126	1.203	369,499	1.1448	-4.10%
2024-05-08	1.220	1.210	1.230	1.200	1.240	244,500	295,205	1.2074	1.174	1.164	1.183	1.155	1.193	254,128	1.1616	-2.40%
2024-05-07	1.250	1.210	1.250	1.210	1.270	211,000	262,880	1.2459	1.203	1.164	1.203	1.164	1.222	219,309	1.1987	0.00%
2024-05-06	1.250	1.220	1.270	1.200	1.280	129,500	160,030	1.2358	1.203	1.174	1.222	1.155	1.232	134,599	1.1889	-1.57%
2024-05-03	1.270	1.250	1.270	1.170	1.280	431,500	539,275	1.2498	1.222	1.203	1.222	1.126	1.232	448,491	1.2024	5.83%
2024-05-02	1.200	1.170	1.210	1.110	1.210	212,000	246,030	1.1605	1.155	1.126	1.164	1.068	1.164	220,348	1.1166	4.35%
2024-04-30	1.150	1.100	1.150	1.110	1.210	173,000	199,215	1.1515	1.106	1.058	1.106	1.068	1.164	179,812	1.1079	-3.36%
2024-04-29	1.190	1.180	1.210	1.130	1.200	273,000	321,780	1.1787	1.145	1.135	1.164	1.087	1.155	283,750	1.1340	2.59%
2024-04-26	1.160	1.160	1.170	1.100	1.200	222,500	251,485	1.1303	1.116	1.116	1.126	1.058	1.155	231,261	1.0874	3.57%
2024-04-25	1.120	1.120	1.140	1.100	1.190	83,500	94,810	1.1354	1.078	1.078	1.097	1.058	1.145	86,788	1.0924	-0.88%
2024-04-24	1.130	1.120	1.140	1.070	1.130	171,000	189,650	1.1091	1.087	1.078	1.097	1.029	1.087	177,734	1.0670	2.73%
2024-04-23	1.100	1.090	1.110	1.030	1.100	65,500	70,920	1.0827	1.058	1.049	1.068	0.991	1.058	68,079	1.0417	2.80%
2024-04-22	1.070	1.060	1.080	1.000	1.100	171,000	179,595	1.0503	1.029	1.020	1.039	0.962	1.058	177,734	1.0105	1.90%
2024-04-19	1.050	1.050	1.100	0.910	1.070	1,030,000	1,006,495	0.9772	1.010	1.010	1.058	0.876	1.029	1,070,559	0.9402	-2.78%
2024-04-18	1.080	1.070	1.080	1.030	1.140	165,000	178,875	1.0841	1.039	1.029	1.039	0.991	1.097	171,497	1.0430	-1.82%
2024-04-17	1.100	1.090	1.100	1.030	1.180	131,000	142,695	1.0893	1.058	1.049	1.058	0.991	1.135	136,158	1.0480	0.00%
2024-04-16	1.100	1.070	1.120	1.030	1.140	179,500	191,555	1.0672	1.058	1.029	1.078	0.991	1.097	186,568	1.0267	0.00%
2024-04-15	1.100	1.100	1.130	1.100	1.220	197,000	228,690	1.1609	1.058	1.058	1.087	1.058	1.174	204,757	1.1169	-8.33%
2024-04-12	1.200	1.190	1.200	1.120	1.200	96,000	110,950	1.1557	1.155	1.145	1.155	1.078	1.155	99,780	1.1119	0.84%
2024-04-11	1.190	1.140	1.190	1.100	1.220	158,000	181,125	1.1464	1.145	1.097	1.145	1.058	1.174	164,222	1.1029	4.39%
2024-04-10	1.140	1.140	1.150	1.110	1.260	206,500	236,755	1.1465	1.097	1.097	1.106	1.068	1.212	214,631	1.1031	-3.39%
2024-04-09	1.180	1.150	1.180	1.150	1.220	180,500	215,795	1.1955	1.135	1.106	1.135	1.106	1.174	187,608	1.1502	0.85%
2024-04-08	1.170	1.150	1.200	1.080	1.180	152,000	175,550	1.1549	1.126	1.106	1.155	1.039	1.135	157,985	1.1112	1.74%
2024-04-05	1.150	1.140	1.150	1.050	1.240	246,500	279,065	1.1321	1.106	1.097	1.106	1.010	1.193	256,207	1.0892	1.77%
2024-04-03	1.130	1.120	1.130	1.070	1.250	543,500	612,580	1.1271	1.087	1.078	1.087	1.029	1.203	564,902	1.0844	-4.24%
2024-04-02	1.180	1.170	1.180	1.130	1.180	321,500	377,100	1.1729	1.135	1.126	1.135	1.087	1.135	334,160	1.1285	2.61%
2024-03-28	1.150	1.140	1.150	1.030	1.160	172,500	189,775	1.1001	1.106	1.097	1.106	0.991	1.116	179,293	1.0585	9.52%
2024-03-27	1.050	1.050	1.060	1.010	1.100	228,500	242,245	1.0602	1.010	1.010	1.020	0.972	1.058	237,498	1.0200	-2.78%
2024-03-26	1.080	1.070	1.080	1.050	1.120	64,000	69,705	1.0891	1.039	1.029	1.039	1.010	1.078	66,520	1.0479	1.89%
2024-03-25	1.060	1.060	1.080	1.050	1.100	193,500	205,155	1.0602	1.020	1.020	1.039	1.010	1.058	201,120	1.0201	-4.50%
2024-03-22	1.110	1.100	1.110	1.050	1.120	252,500	273,320	1.0825	1.068	1.058	1.068	1.010	1.078	262,443	1.0414	-3.48%
2024-03-21	1.150	1.150	1.160	1.080	1.200	490,000	555,330	1.1333	1.106	1.106	1.116	1.039	1.155	509,295	1.0904	-0.86%
2024-03-20	1.160	1.110	1.160	1.050	1.470	1,016,000	1,152,500	1.1344	1.116	1.068	1.116	1.010	1.414	1,056,007	1.0914	-14.07%
2024-03-19	1.350	1.330	1.350	1.220	1.380	512,000	673,220	1.3149	1.299	1.280	1.299	1.174	1.328	532,161	1.2651	3.05%
2024-03-18	1.310	1.300	1.320	1.310	1.470	165,800	225,574	1.3605	1.260	1.251	1.270	1.260	1.414	172,329	1.3090	-5.76%
2024-03-15	1.390	1.390	1.400	1.330	1.460	273,500	375,230	1.3720	1.337	1.337	1.347	1.280	1.405	284,270	1.3200	-5.44%
2024-03-14	1.470	1.460	1.470	1.390	1.490	199,500	291,380	1.4606	1.414	1.405	1.414	1.337	1.434	207,356	1.4052	-1.34%
2024-03-13	1.490	1.480	1.490	1.430	1.520	503,000	747,115	1.4853	1.434	1.424	1.434	1.376	1.462	522,807	1.4290	2.05%
2024-03-12	1.460	1.450	1.460	1.400	1.500	423,000	609,980	1.4420	1.405	1.395	1.405	1.347	1.443	439,657	1.3874	8.96%
2024-03-11	1.340	1.340	1.380	1.290	1.490	1,588,500	2,262,910	1.4246	1.289	1.289	1.328	1.241	1.434	1,651,051	1.3706	0.75%
2024-03-08	1.330	1.330	1.360	1.260	1.360	188,000	247,110	1.3144	1.280	1.280	1.308	1.212	1.308	195,403	1.2646	2.31%
2024-03-07	1.300	1.300	1.310	1.310	1.590	216,500	294,225	1.3590	1.251	1.251	1.260	1.260	1.530	225,025	1.3075	-4.41%
2024-03-06	1.360	1.360	1.440	1.300	1.410	623,000	851,105	1.3661	1.308	1.308	1.385	1.251	1.357	647,532	1.3144	0.74%
2024-03-05	1.350	1.340	1.390	1.290	1.400	1,186,500	1,583,990	1.3350	1.299	1.289	1.337	1.241	1.347	1,233,221	1.2844	-2.17%
2024-03-04	1.380	1.380	1.410	1.370	1.760	2,545,000	3,808,390	1.4964	1.328	1.328	1.357	1.318	1.693	2,645,215	1.4397	-23.33%
2024-03-01	1.800	1.790	1.800	1.710	1.950	3,165,000	5,683,250	1.7957	1.732	1.722	1.732	1.645	1.876	3,289,629	1.7276	2.86%
2024-02-29	1.750	1.750	1.800	1.730	1.820	1,802,000	3,199,085	1.7753	1.684	1.684	1.732	1.664	1.751	1,872,958	1.7080	0.00%
2024-02-28	1.750	1.750	1.760	1.750	2.020	2,274,500	4,207,370	1.8498	1.684	1.684	1.693	1.684	1.943	2,364,064	1.7797	-11.17%
2024-02-27	1.970	1.970	2.010	1.900	2.020	354,000	701,720	1.9823	1.895	1.895	1.934	1.828	1.943	367,940	1.9072	-1.50%
2024-02-26	2.000	1.960	2.000	1.930	2.100	689,000	1,370,570	1.9892	1.924	1.886	1.924	1.857	2.020	716,131	1.9139	0.00%
2024-02-23	2.000	1.990	2.000	1.950	2.020	338,000	672,005	1.9882	1.924	1.915	1.924	1.876	1.943	351,310	1.9129	1.01%
2024-02-22	1.980	1.960	1.980	1.830	1.990	770,000	1,485,130	1.9287	1.905	1.886	1.905	1.761	1.915	800,321	1.8557	5.32%
2024-02-21	1.880	1.850	1.880	1.810	1.910	764,500	1,424,780	1.8637	1.809	1.780	1.809	1.741	1.838	794,604	1.7931	3.87%
2024-02-20	1.810	1.790	1.810	1.750	1.840	176,500	316,815	1.7950	1.741	1.722	1.741	1.684	1.770	183,450	1.7270	0.00%
2024-02-19	1.810	1.800	1.810	1.750	1.830	484,500	862,970	1.7812	1.741	1.732	1.741	1.684	1.761	503,578	1.7137	1.69%
2024-02-16	1.780	1.780	1.810	1.720	1.830	358,500	640,405	1.7863	1.713	1.713	1.741	1.655	1.761	372,617	1.7187	1.71%
2024-02-15	1.750	1.740	1.750	1.630	2.050	384,500	659,300	1.7147	1.684	1.674	1.684	1.568	1.972	399,641	1.6497	-10.26%
2024-02-14	1.950	1.820	1.980	1.740	2.050	107,500	197,700	1.8391	1.876	1.751	1.905	1.674	1.972	111,733	1.7694	7.73%
2024-02-09	1.810	1.780	1.880	1.790	1.880	29,000	52,715	1.8178	1.741	1.713	1.809	1.722	1.809	30,142	1.7489	0.56%
2024-02-08	1.800	1.790	1.800	1.750	1.840	655,000	1,163,255	1.7760	1.732	1.722	1.732	1.684	1.770	680,792	1.7087	2.86%
2024-02-07	1.750	1.730	1.750	1.720	1.850	751,500	1,323,825	1.7616	1.684	1.664	1.684	1.655	1.780	781,092	1.6948	0.00%
2024-02-06	1.750	1.740	1.750	1.520	1.840	1,317,000	2,255,430	1.7126	1.684	1.674	1.684	1.462	1.770	1,368,860	1.6477	6.06%
2024-02-05	1.650	1.640	1.650	1.630	1.770	957,500	1,599,155	1.6701	1.587	1.578	1.587	1.568	1.703	995,204	1.6069	-4.07%
2024-02-02	1.720	1.720	1.760	1.690	1.840	619,000	1,091,635	1.7635	1.655	1.655	1.693	1.626	1.770	643,375	1.6967	-2.82%
2024-02-01	1.770	1.760	1.770	1.740	1.860	759,500	1,355,130	1.7842	1.703	1.693	1.703	1.674	1.790	789,407	1.7166	-0.56%
2024-01-31	1.780	1.780	1.790	1.770	2.040	1,327,000	2,400,025	1.8086	1.713	1.713	1.722	1.703	1.963	1,379,254	1.7401	-8.25%
2024-01-30	1.940	1.930	1.940	1.870	1.970	628,500	1,201,645	1.9119	1.867	1.857	1.867	1.799	1.895	653,249	1.8395	-1.02%
2024-01-29	1.960	1.960	1.970	1.930	2.030	547,500	1,077,565	1.9682	1.886	1.886	1.895	1.857	1.953	569,059	1.8936	-0.51%
2024-01-26	1.970	1.960	1.970	1.920	2.050	675,000	1,324,365	1.9620	1.895	1.886	1.895	1.847	1.972	701,580	1.8877	-1.99%
2024-01-25	2.010	2.000	2.010	1.910	2.010	1,043,500	2,044,455	1.9592	1.934	1.924	1.934	1.838	1.934	1,084,590	1.8850	2.03%
2024-01-24	1.970	1.960	1.970	1.880	1.970	726,000	1,405,655	1.9362	1.895	1.886	1.895	1.809	1.895	754,588	1.8628	2.60%
2024-01-23	1.920	1.920	1.930	1.880	2.080	2,859,500	5,614,735	1.9635	1.847	1.847	1.857	1.809	2.001	2,972,099	1.8891	-1.03%
2024-01-22	1.940	1.930	1.940	1.800	2.090	1,976,000	3,767,925	1.9068	1.867	1.857	1.867	1.732	2.011	2,053,810	1.8346	-4.43%
2024-01-19	2.030	2.020	2.030	1.930	2.090	977,000	1,955,840	2.0019	1.953	1.943	1.953	1.857	2.011	1,015,472	1.9260	-2.40%
2024-01-18	2.080	2.070	2.080	1.920	2.140	1,199,000	2,404,665	2.0056	2.001	1.992	2.001	1.847	2.059	1,246,213	1.9296	5.58%
2024-01-17	1.970	1.950	1.970	1.940	2.120	818,000	1,623,495	1.9847	1.895	1.876	1.895	1.867	2.040	850,211	1.9095	-2.48%
2024-01-16	2.020	2.010	2.020	2.020	2.120	276,500	566,805	2.0499	1.943	1.934	1.943	1.943	2.040	287,388	1.9723	-2.88%
2024-01-15	2.080	2.070	2.080	2.070	2.150	416,500	874,410	2.0994	2.001	1.992	2.001	1.992	2.069	432,901	2.0199	-2.35%
2024-01-12	2.130	2.130	2.140	2.100	2.220	577,500	1,243,395	2.1531	2.049	2.049	2.059	2.020	2.136	600,240	2.0715	-3.62%
2024-01-11	2.210	2.200	2.210	2.170	2.250	348,000	773,150	2.2217	2.126	2.117	2.126	2.088	2.165	361,703	2.1375	0.00%
2024-01-10	2.210	2.200	2.210	2.160	2.260	616,500	1,358,905	2.2042	2.126	2.117	2.126	2.078	2.174	640,776	2.1207	-1.34%
2024-01-09	2.240	2.230	2.240	2.220	2.290	459,000	1,036,880	2.2590	2.155	2.146	2.155	2.136	2.203	477,074	2.1734	0.00%
2024-01-08	2.240	2.220	2.240	2.170	2.310	1,447,500	3,193,225	2.2060	2.155	2.136	2.155	2.088	2.222	1,504,499	2.1225	-2.61%
2024-01-05	2.300	2.300	2.320	2.270	2.430	1,134,000	2,631,280	2.3204	2.213	2.213	2.232	2.184	2.338	1,178,654	2.2324	-3.77%
2024-01-04	2.390	2.390	2.420	2.360	2.430	498,500	1,194,455	2.3961	2.299	2.299	2.328	2.271	2.338	518,130	2.3053	-1.24%
2024-01-03	2.420	2.420	2.430	2.380	2.620	396,000	960,205	2.4248	2.328	2.328	2.338	2.290	2.521	411,593	2.3329	-2.42%
2024-01-02	2.480	2.480	2.490	2.440	2.650	193,000	482,785	2.5015	2.386	2.386	2.396	2.348	2.550	200,600	2.4067	-1.98%
2023-12-29	2.530	2.530	2.580	2.500	2.590	712,000	1,812,580	2.5458	2.434	2.434	2.482	2.405	2.492	740,037	2.4493	-1.17%
2023-12-28	2.560	2.550	2.560	2.410	2.580	1,722,000	4,297,740	2.4958	2.463	2.453	2.463	2.319	2.482	1,789,808	2.4012	7.11%
2023-12-27	2.390	2.380	2.390	2.320	2.440	526,000	1,246,255	2.3693	2.299	2.290	2.299	2.232	2.348	546,712	2.2795	0.42%
2023-12-22	2.380	2.380	2.390	2.330	2.460	843,500	2,002,270	2.3738	2.290	2.290	2.299	2.242	2.367	876,715	2.2838	-3.64%
2023-12-21	2.470	2.460	2.470	2.410	2.500	276,500	681,885	2.4661	2.376	2.367	2.376	2.319	2.405	287,388	2.3727	0.41%
2023-12-20	2.460	2.450	2.460	2.450	2.520	553,500	1,373,980	2.4823	2.367	2.357	2.367	2.357	2.425	575,295	2.3883	0.00%
2023-12-19	2.460	2.450	2.460	2.420	2.540	876,500	2,158,510	2.4626	2.367	2.357	2.367	2.328	2.444	911,014	2.3693	-3.53%
2023-12-18	2.550	2.550	2.570	2.540	2.660	478,000	1,236,630	2.5871	2.453	2.453	2.473	2.444	2.559	496,822	2.4891	-2.67%
2023-12-15	2.620	2.620	2.670	2.530	2.730	499,500	1,331,885	2.6664	2.521	2.521	2.569	2.434	2.627	519,169	2.5654	0.77%
2023-12-14	2.600	2.590	2.610	2.580	2.660	369,000	970,735	2.6307	2.501	2.492	2.511	2.482	2.559	383,530	2.5311	0.39%
2023-12-13	2.590	2.590	2.600	2.570	2.680	527,500	1,368,750	2.5948	2.492	2.492	2.501	2.473	2.578	548,272	2.4965	-3.36%
2023-12-12	2.680	2.670	2.680	2.630	2.690	256,000	683,590	2.6703	2.578	2.569	2.578	2.530	2.588	266,081	2.5691	1.13%
2023-12-11	2.650	2.640	2.660	2.590	2.670	389,500	1,023,385	2.6274	2.550	2.540	2.559	2.492	2.569	404,837	2.5279	-0.75%
2023-12-08	2.670	2.670	2.690	2.670	2.770	382,500	1,031,495	2.6967	2.569	2.569	2.588	2.569	2.665	397,562	2.5946	-1.84%
2023-12-07	2.720	2.720	2.740	2.710	2.950	1,309,000	3,672,465	2.8056	2.617	2.617	2.636	2.607	2.838	1,360,545	2.6993	-0.73%
2023-12-06	2.740	2.730	2.750	2.700	2.810	363,000	999,310	2.7529	2.636	2.627	2.646	2.598	2.704	377,294	2.6486	0.74%
2023-12-05	2.720	2.720	2.740	2.670	2.800	594,000	1,615,075	2.7190	2.617	2.617	2.636	2.569	2.694	617,390	2.6160	-1.09%
2023-12-04	2.750	2.750	2.790	2.740	2.920	1,054,000	2,949,465	2.7984	2.646	2.646	2.684	2.636	2.809	1,095,504	2.6923	-3.85%
2023-12-01	2.860	2.850	2.860	2.820	2.930	569,000	1,629,815	2.8643	2.752	2.742	2.752	2.713	2.819	591,406	2.7558	-2.05%
2023-11-30	2.920	2.910	2.920	2.910	2.990	364,000	1,072,420	2.9462	2.809	2.800	2.809	2.800	2.877	378,333	2.8346	-1.02%
2023-11-29	2.950	2.940	2.950	2.920	3.040	884,500	2,638,405	2.9829	2.838	2.829	2.838	2.809	2.925	919,329	2.8699	-0.34%
2023-11-28	2.960	2.960	2.980	2.940	3.040	798,000	2,386,835	2.9910	2.848	2.848	2.867	2.829	2.925	829,423	2.8777	-3.27%
2023-11-27	3.060	3.050	3.060	3.000	3.130	576,500	1,759,615	3.0522	2.944	2.934	2.944	2.886	3.011	599,201	2.9366	-2.24%
2023-11-24	3.130	3.130	3.160	3.100	3.200	683,500	2,160,515	3.1610	3.011	3.011	3.040	2.983	3.079	710,414	3.0412	-0.32%
2023-11-23	3.140	3.140	3.150	3.040	3.160	582,000	1,812,705	3.1146	3.021	3.021	3.031	2.925	3.040	604,918	2.9966	1.62%
2023-11-22	3.090	3.090	3.100	3.080	3.150	579,000	1,800,955	3.1105	2.973	2.973	2.983	2.963	3.031	601,799	2.9926	-2.83%
2023-11-21	3.180	3.170	3.190	3.100	3.240	1,035,000	3,276,093	3.1653	3.060	3.050	3.069	2.983	3.117	1,075,755	3.0454	3.25%
2023-11-20	3.080	3.070	3.090	3.020	3.120	712,500	2,194,285	3.0797	2.963	2.954	2.973	2.906	3.002	740,556	2.9630	1.65%
2023-11-17	3.030	2.970	3.030	2.930	3.070	660,500	1,963,380	2.9726	2.915	2.857	2.915	2.819	2.954	686,509	2.8599	-0.33%
2023-11-16	3.040	3.040	3.050	3.020	3.150	342,500	1,046,735	3.0562	2.925	2.925	2.934	2.906	3.031	355,987	2.9404	-2.88%
2023-11-15	3.130	3.130	3.160	3.080	3.190	601,500	1,880,975	3.1271	3.011	3.011	3.040	2.963	3.069	625,185	3.0087	2.96%
2023-11-14	3.040	3.040	3.070	2.980	3.100	1,199,500	3,622,630	3.0201	2.925	2.925	2.954	2.867	2.983	1,246,733	2.9057	-0.65%
2023-11-13	3.060	3.020	3.060	2.930	3.060	860,000	2,570,875	2.9894	2.944	2.906	2.944	2.819	2.944	893,864	2.8761	4.44%
2023-11-10	2.930	2.930	2.940	2.910	3.050	811,500	2,401,885	2.9598	2.819	2.819	2.829	2.800	2.934	843,455	2.8477	-4.25%
2023-11-09	3.060	3.060	3.070	3.060	3.230	824,500	2,574,542	3.1225	2.944	2.944	2.954	2.944	3.108	856,967	3.0043	-5.26%
2023-11-08	3.230	3.210	3.230	3.150	3.270	899,000	2,886,395	3.2107	3.108	3.088	3.108	3.031	3.146	934,400	3.0890	0.94%
2023-11-07	3.200	3.200	3.210	3.170	3.400	1,499,000	4,888,610	3.2612	3.079	3.079	3.088	3.050	3.271	1,558,027	3.1377	-3.61%
2023-11-06	3.320	3.320	3.390	3.250	3.410	1,428,000	4,764,075	3.3362	3.194	3.194	3.262	3.127	3.281	1,484,231	3.2098	2.79%
2023-11-03	3.230	3.220	3.230	3.110	3.230	1,319,500	4,191,420	3.1765	3.108	3.098	3.108	2.992	3.108	1,371,458	3.0562	4.19%
2023-11-02	3.100	3.100	3.130	3.060	3.200	1,738,000	5,415,020	3.1157	2.983	2.983	3.011	2.944	3.079	1,806,438	2.9976	-1.27%
2023-11-01	3.140	3.140	3.150	3.120	3.330	1,374,000	4,416,280	3.2142	3.021	3.021	3.031	3.002	3.204	1,428,104	3.0924	-5.71%
2023-10-31	3.330	3.320	3.330	3.280	3.580	2,959,000	10,062,635	3.4007	3.204	3.194	3.204	3.156	3.444	3,075,517	3.2719	-2.35%
2023-10-30	3.410	3.400	3.410	3.250	3.540	3,571,000	12,155,865	3.4041	3.281	3.271	3.281	3.127	3.406	3,711,616	3.2751	3.33%
2023-10-27	3.300	3.290	3.300	2.860	3.610	7,606,000	24,786,325	3.2588	3.175	3.165	3.175	2.752	3.473	7,905,504	3.1353	4.10%
2023-10-26	3.170	3.170	3.200	3.120	3.600	15,945,500	53,129,425	3.3319	3.050	3.050	3.079	3.002	3.464	16,573,391	3.2057	12.81%
2023-10-25	2.810	2.810	2.820	2.770	2.930	1,003,500	2,854,615	2.8447	2.704	2.704	2.713	2.665	2.819	1,043,015	2.7369	1.81%
2023-10-24	2.760	2.760	2.790	2.750	2.860	816,500	2,289,000	2.8034	2.655	2.655	2.684	2.646	2.752	848,652	2.6972	-1.08%
2023-10-20	2.790	2.780	2.790	2.700	2.870	1,003,000	2,776,910	2.7686	2.684	2.675	2.684	2.598	2.761	1,042,495	2.6637	-2.11%
2023-10-19	2.850	2.810	2.850	2.800	2.980	1,148,500	3,307,260	2.8796	2.742	2.704	2.742	2.694	2.867	1,193,725	2.7705	-5.63%
2023-10-18	3.020	3.010	3.020	2.990	3.070	655,150	1,978,844	3.0204	2.906	2.896	2.906	2.877	2.954	680,948	2.9060	-2.58%
2023-10-17	3.100	3.100	3.130	3.100	3.260	884,500	2,793,275	3.1580	2.983	2.983	3.011	2.983	3.136	919,329	3.0384	-3.43%
2023-10-16	3.210	3.150	3.220	3.130	3.490	849,000	2,723,765	3.2082	3.088	3.031	3.098	3.011	3.358	882,431	3.0867	-5.59%
2023-10-13	3.400	3.400	3.410	3.220	3.510	291,000	1,001,670	3.4422	3.271	3.271	3.281	3.098	3.377	302,459	3.3118	-3.41%
2023-10-12	3.520	3.520	3.530	3.440	3.560	738,000	2,581,740	3.4983	3.387	3.387	3.396	3.310	3.425	767,060	3.3658	1.44%
2023-10-11	3.470	3.460	3.470	3.280	3.520	2,075,000	7,075,930	3.4101	3.339	3.329	3.339	3.156	3.387	2,156,708	3.2809	0.29%
2023-10-10	3.460	3.460	3.480	3.420	3.770	901,500	3,159,755	3.5050	3.329	3.329	3.348	3.290	3.627	936,999	3.3722	-3.08%
2023-10-09	3.570	3.550	3.570	3.530	3.700	177,500	634,710	3.5758	3.435	3.416	3.435	3.396	3.560	184,489	3.4404	-2.46%
2023-10-06	3.660	3.620	3.670	3.530	3.740	73,000	264,530	3.6237	3.521	3.483	3.531	3.396	3.598	75,875	3.4864	-2.14%
2023-10-05	3.740	3.740	-	3.470	3.740	96,500	342,720	3.5515	3.598	3.598	-	3.339	3.598	100,300	3.4170	5.95%
2023-10-04	3.530	3.530	3.580	3.530	3.760	94,500	339,530	3.5929	3.396	3.396	3.444	3.396	3.618	98,221	3.4568	-5.87%
2023-10-03	3.750	3.700	3.750	3.700	4.050	55,000	208,835	3.7970	3.608	3.560	3.608	3.560	3.897	57,166	3.6531	-6.25%
2023-09-29	4.000	4.000	4.140	3.640	4.140	479,000	1,845,925	3.8537	3.848	3.848	3.983	3.502	3.983	497,862	3.7077	11.11%
2023-09-28	3.600	3.590	3.600	3.450	3.710	1,220,000	4,331,400	3.5503	3.464	3.454	3.464	3.319	3.569	1,268,040	3.4158	-2.96%
2023-09-27	3.710	3.700	3.710	3.680	3.880	776,500	2,907,940	3.7449	3.569	3.560	3.569	3.541	3.733	807,076	3.6031	-2.62%
2023-09-26	3.810	3.760	3.830	3.730	3.950	690,000	2,636,870	3.8216	3.666	3.618	3.685	3.589	3.800	717,170	3.6768	-4.27%
2023-09-25	3.980	3.930	3.980	3.930	4.010	104,500	413,760	3.9594	3.829	3.781	3.829	3.781	3.858	108,615	3.8094	-1.49%
2023-09-22	4.040	4.040	4.050	3.910	4.090	357,000	1,426,840	3.9968	3.887	3.887	3.897	3.762	3.935	371,058	3.8453	0.75%
2023-09-21	4.010	4.010	4.030	3.970	4.150	437,000	1,756,430	4.0193	3.858	3.858	3.877	3.820	3.993	454,208	3.8670	-3.61%
2023-09-20	4.160	4.140	4.160	4.020	4.160	194,000	791,070	4.0777	4.002	3.983	4.002	3.868	4.002	201,639	3.9232	0.73%
2023-09-19	4.130	4.120	4.130	4.010	4.200	588,500	2,407,740	4.0913	3.974	3.964	3.974	3.858	4.041	611,674	3.9363	0.00%
2023-09-18	4.130	4.130	4.170	4.130	4.280	471,000	1,977,720	4.1990	3.974	3.974	4.012	3.974	4.118	489,547	4.0399	-2.59%
2023-09-15	4.240	4.230	4.240	4.180	4.380	607,500	2,574,705	4.2382	4.079	4.070	4.079	4.022	4.214	631,422	4.0776	-0.93%
2023-09-14	4.280	4.250	4.280	4.230	4.370	470,500	2,018,095	4.2893	4.118	4.089	4.118	4.070	4.204	489,027	4.1268	-1.83%
2023-09-13	4.360	4.280	4.360	4.260	4.550	630,000	2,766,095	4.3906	4.195	4.118	4.195	4.099	4.378	654,808	4.2243	-2.90%
2023-09-12	4.490	4.450	4.490	4.360	4.780	568,000	2,518,705	4.4343	4.320	4.281	4.320	4.195	4.599	590,366	4.2663	0.45%
2023-09-11	4.470	4.460	4.470	4.390	4.600	462,500	2,060,365	4.4548	4.301	4.291	4.301	4.224	4.426	480,712	4.2861	1.59%
2023-09-07	4.400	4.390	4.430	4.330	4.480	227,000	1,001,495	4.4119	4.233	4.224	4.262	4.166	4.310	235,939	4.2447	-2.87%
2023-09-06	4.530	4.530	4.540	4.300	4.570	575,500	2,545,275	4.4227	4.358	4.358	4.368	4.137	4.397	598,162	4.2552	0.22%
2023-09-05	4.520	4.520	4.540	4.450	4.600	156,000	703,080	4.5069	4.349	4.349	4.368	4.281	4.426	162,143	4.3362	-0.88%
2023-09-04	4.560	4.560	4.580	4.390	4.580	317,000	1,434,665	4.5258	4.387	4.387	4.406	4.224	4.406	329,483	4.3543	1.79%
2023-08-31	4.480	4.480	4.530	4.480	4.600	237,000	1,070,880	4.5185	4.310	4.310	4.358	4.310	4.426	246,332	4.3473	-2.18%
2023-08-30	4.580	4.580	4.600	4.560	4.720	232,000	1,072,775	4.6240	4.406	4.406	4.426	4.387	4.541	241,136	4.4488	-1.08%
2023-08-29	4.630	4.630	4.660	4.410	4.670	499,000	2,263,025	4.5351	4.455	4.455	4.483	4.243	4.493	518,649	4.3633	3.35%
2023-08-28	4.480	4.450	4.480	4.420	4.690	492,500	2,217,455	4.5024	4.310	4.281	4.310	4.253	4.512	511,893	4.3319	0.67%
2023-08-25	4.450	4.440	4.460	4.330	4.510	463,500	2,077,510	4.4822	4.281	4.272	4.291	4.166	4.339	481,751	4.3124	0.68%
2023-08-24	4.420	4.360	4.440	4.270	4.470	704,108	3,049,868	4.3315	4.253	4.195	4.272	4.108	4.301	731,834	4.1674	3.76%
2023-08-23	4.260	4.250	4.260	4.210	4.490	325,000	1,390,961	4.2799	4.099	4.089	4.099	4.051	4.320	337,798	4.1177	-1.62%
2023-08-22	4.330	4.330	4.500	4.260	4.470	541,000	2,361,775	4.3656	4.166	4.166	4.330	4.099	4.301	562,303	4.2002	-1.37%
2023-08-21	4.390	4.350	4.390	4.360	4.730	284,500	1,261,610	4.4345	4.224	4.185	4.224	4.195	4.551	295,703	4.2665	-3.30%
2023-08-18	4.540	4.500	4.540	4.500	4.780	377,000	1,735,475	4.6034	4.368	4.330	4.368	4.330	4.599	391,845	4.4290	-5.02%
2023-08-17	4.780	4.780	4.790	4.650	4.810	161,500	766,925	4.7488	4.599	4.599	4.609	4.474	4.628	167,859	4.5689	1.49%
2023-08-16	4.710	4.700	4.710	4.610	4.830	436,500	2,038,455	4.6700	4.532	4.522	4.532	4.435	4.647	453,688	4.4931	-2.48%
2023-08-15	4.830	4.810	4.840	4.700	4.850	315,500	1,511,740	4.7916	4.647	4.628	4.657	4.522	4.666	327,924	4.6100	0.62%
2023-08-14	4.800	4.790	4.800	4.650	5.050	350,000	1,664,185	4.7548	4.618	4.609	4.618	4.474	4.859	363,782	4.5747	-1.03%
2023-08-11	4.850	4.840	4.850	4.800	5.020	656,000	3,188,150	4.8600	4.666	4.657	4.666	4.618	4.830	681,832	4.6759	-3.00%
2023-08-10	5.000	4.990	5.000	4.950	5.190	1,067,000	5,336,125	5.0011	4.811	4.801	4.811	4.762	4.993	1,109,016	4.8116	-2.34%
2023-08-09	5.120	5.120	5.130	5.070	5.220	1,067,297	5,483,040	5.1373	4.926	4.926	4.936	4.878	5.022	1,109,324	4.9427	-0.19%
2023-08-08	5.130	5.080	5.130	5.070	5.260	694,000	3,564,485	5.1361	4.936	4.888	4.936	4.878	5.061	721,328	4.9416	-1.35%
2023-08-07	5.200	5.190	5.200	5.190	5.890	3,727,628	19,935,619	5.3481	5.003	4.993	5.003	4.993	5.667	3,874,412	5.1455	-16.80%
2023-08-04	6.250	6.250	6.320	6.240	6.370	636,728	4,017,824	6.3101	6.013	6.013	6.081	6.004	6.129	661,801	6.0710	-0.48%
2023-08-03	6.280	6.210	6.280	6.100	6.290	316,500	1,952,390	6.1687	6.042	5.975	6.042	5.869	6.052	328,963	5.9350	1.45%
2023-08-02	6.190	6.190	6.200	6.110	6.410	712,000	4,419,330	6.2069	5.955	5.955	5.965	5.879	6.167	740,037	5.9718	-1.90%
2023-08-01	6.310	6.310	6.340	6.310	6.610	569,000	3,706,220	6.5136	6.071	6.071	6.100	6.071	6.360	591,406	6.2668	-3.96%
2023-07-31	6.570	6.570	6.580	6.540	6.850	1,076,500	7,168,140	6.6587	6.321	6.321	6.331	6.292	6.590	1,118,890	6.4065	-1.94%
2023-07-28	6.700	6.700	6.740	6.430	6.850	883,000	5,872,630	6.6508	6.446	6.446	6.485	6.186	6.590	917,770	6.3988	2.45%
2023-07-27	6.540	6.540	6.550	6.520	6.750	225,500	1,487,160	6.5949	6.292	6.292	6.302	6.273	6.494	234,380	6.3451	-1.51%
2023-07-26	6.640	6.640	6.650	6.310	6.640	236,500	1,544,350	6.5300	6.388	6.388	6.398	6.071	6.388	245,813	6.2826	3.75%
2023-07-25	6.400	6.380	6.410	6.310	6.480	393,000	2,509,560	6.3856	6.158	6.138	6.167	6.071	6.235	408,475	6.1437	1.91%
2023-07-24	6.280	6.270	6.290	6.180	6.380	363,000	2,269,185	6.2512	6.042	6.032	6.052	5.946	6.138	377,294	6.0144	-1.41%
2023-07-21	6.370	6.360	6.370	6.300	6.450	129,000	819,015	6.3490	6.129	6.119	6.129	6.061	6.206	134,080	6.1084	0.00%
2023-07-20	6.370	6.360	6.380	6.250	6.530	379,500	2,409,661	6.3496	6.129	6.119	6.138	6.013	6.283	394,444	6.1090	0.47%
2023-07-19	6.340	6.340	6.350	6.300	6.540	260,282	1,659,114	6.3743	6.100	6.100	6.109	6.061	6.292	270,531	6.1328	-2.46%
2023-07-18	6.500	6.500	6.550	6.500	6.820	295,500	1,950,970	6.6023	6.254	6.254	6.302	6.254	6.562	307,136	6.3521	-3.13%
2023-07-14	6.710	6.710	6.760	6.710	6.990	345,000	2,353,790	6.8226	6.456	6.456	6.504	6.456	6.725	358,585	6.5641	-1.47%
2023-07-13	6.810	6.810	6.860	6.800	7.010	448,000	3,073,810	6.8612	6.552	6.552	6.600	6.542	6.744	465,641	6.6012	0.15%
2023-07-12	6.800	6.800	6.820	6.700	7.080	458,500	3,104,180	6.7703	6.542	6.542	6.562	6.446	6.812	476,554	6.5138	-1.45%
2023-07-11	6.900	6.890	6.900	6.900	7.000	84,500	587,310	6.9504	6.639	6.629	6.639	6.639	6.735	87,827	6.6871	-1.00%
2023-07-10	6.970	6.970	6.980	6.880	6.980	99,000	687,935	6.9488	6.706	6.706	6.716	6.619	6.716	102,898	6.6856	0.14%
2023-07-07	6.960	6.950	6.960	6.870	7.150	155,000	1,073,920	6.9285	6.696	6.687	6.696	6.610	6.879	161,103	6.6660	0.00%
2023-07-06	6.960	6.950	6.960	6.950	7.040	314,500	2,191,265	6.9675	6.696	6.687	6.696	6.687	6.773	326,884	6.7035	-0.14%
2023-07-05	6.970	6.960	6.970	6.910	7.110	309,000	2,163,085	7.0003	6.706	6.696	6.706	6.648	6.841	321,168	6.7351	-3.86%
2023-07-04	7.250	7.240	7.250	7.000	7.250	388,500	2,778,200	7.1511	6.975	6.966	6.975	6.735	6.975	403,798	6.8802	1.54%
2023-07-03	7.140	7.130	7.140	7.060	7.580	809,500	5,824,865	7.1956	6.869	6.860	6.869	6.793	7.293	841,376	6.9230	-7.27%
2023-06-30	7.700	7.670	7.700	7.280	7.700	1,157,000	8,704,835	7.5236	7.408	7.379	7.408	7.004	7.408	1,202,560	7.2386	5.48%
2023-06-29	7.300	7.280	7.300	7.150	7.350	905,900	6,579,823	7.2633	7.023	7.004	7.023	6.879	7.072	941,572	6.9881	2.38%
2023-06-28	7.130	7.100	7.130	7.000	7.310	598,000	4,271,300	7.1426	6.860	6.831	6.860	6.735	7.033	621,548	6.8720	-1.11%
2023-06-27	7.210	7.190	7.210	7.050	7.280	765,783	5,488,022	7.1665	6.937	6.918	6.937	6.783	7.004	795,937	6.8950	1.55%
2023-06-26	7.100	7.100	7.180	6.900	7.110	339,500	2,387,320	7.0319	6.831	6.831	6.908	6.639	6.841	352,869	6.7655	1.00%
2023-06-23	7.030	7.030	7.100	6.890	7.160	118,500	836,730	7.0610	6.764	6.764	6.831	6.629	6.889	123,166	6.7935	0.43%
2023-06-21	7.000	7.000	7.060	6.950	7.090	419,000	2,940,430	7.0177	6.735	6.735	6.793	6.687	6.821	435,499	6.7519	-1.82%
2023-06-20	7.130	7.120	7.130	7.020	7.150	261,500	1,853,765	7.0890	6.860	6.850	6.860	6.754	6.879	271,797	6.8204	0.00%
2023-06-19	7.130	7.120	7.130	7.060	7.210	278,000	1,980,725	7.1249	6.860	6.850	6.860	6.793	6.937	288,947	6.8550	-1.38%
2023-06-16	7.230	7.230	7.240	7.080	7.310	562,000	4,028,830	7.1687	6.956	6.956	6.966	6.812	7.033	584,130	6.8971	0.14%
2023-06-15	7.220	7.150	7.220	7.010	7.270	319,721	2,289,708	7.1616	6.946	6.879	6.946	6.744	6.995	332,311	6.8903	1.83%
2023-06-14	7.090	7.080	7.090	6.870	7.150	364,009	2,557,642	7.0263	6.821	6.812	6.821	6.610	6.879	378,343	6.7601	1.00%
2023-06-13	7.020	7.020	7.030	6.950	7.290	272,000	1,914,640	7.0391	6.754	6.754	6.764	6.687	7.014	282,711	6.7724	-1.13%
2023-06-12	7.100	7.100	7.170	6.810	7.190	776,500	5,425,835	6.9876	6.831	6.831	6.898	6.552	6.918	807,076	6.7228	0.57%
2023-06-09	7.060	7.060	7.080	7.010	7.320	309,500	2,193,380	7.0868	6.793	6.793	6.812	6.744	7.043	321,687	6.8184	-3.68%
2023-06-08	7.330	7.320	7.330	6.940	7.340	655,500	4,655,965	7.1029	7.052	7.043	7.052	6.677	7.062	681,312	6.8338	1.66%
2023-06-07	7.210	7.180	7.210	7.140	7.340	101,500	732,815	7.2199	6.937	6.908	6.937	6.869	7.062	105,497	6.9463	-0.14%
2023-06-06	7.220	7.220	7.230	7.130	7.490	386,500	2,815,790	7.2854	6.946	6.946	6.956	6.860	7.206	401,719	7.0093	-2.43%
2023-06-05	7.400	7.400	7.490	7.380	7.840	375,500	2,831,100	7.5395	7.120	7.120	7.206	7.100	7.543	390,286	7.2539	-4.39%
2023-06-02	7.740	7.720	7.740	7.610	7.880	318,100	2,456,039	7.7210	7.447	7.428	7.447	7.322	7.581	330,626	7.4285	-0.51%
2023-06-01	7.780	7.730	7.790	7.560	8.100	492,000	3,814,210	7.7525	7.485	7.437	7.495	7.274	7.793	511,374	7.4588	-3.95%
2023-05-31	8.100	7.930	8.100	7.740	8.100	2,629,000	20,938,670	7.9645	7.793	7.630	7.793	7.447	7.793	2,732,523	7.6628	2.53%
2023-05-30	7.900	7.890	7.900	7.670	8.150	1,643,500	12,856,670	7.8227	7.601	7.591	7.601	7.379	7.841	1,708,217	7.5264	2.60%
2023-05-29	7.700	7.650	7.700	7.440	7.770	995,000	7,567,775	7.6058	7.408	7.360	7.408	7.158	7.476	1,034,180	7.3177	3.49%
2023-05-25	7.440	7.400	7.440	7.320	7.450	465,000	3,444,135	7.4067	7.158	7.120	7.158	7.043	7.168	483,310	7.1261	0.54%
2023-05-24	7.400	7.390	7.400	7.270	7.440	423,500	3,118,635	7.3640	7.120	7.110	7.120	6.995	7.158	440,176	7.0850	1.51%
2023-05-23	7.290	7.280	7.400	7.290	7.540	401,500	2,975,240	7.4103	7.014	7.004	7.120	7.014	7.254	417,310	7.1296	-1.62%
2023-05-22	7.410	7.410	7.500	7.380	7.520	324,500	2,421,250	7.4615	7.129	7.129	7.216	7.100	7.235	337,278	7.1788	0.41%
2023-05-19	7.380	7.360	7.380	7.120	7.430	310,500	2,290,010	7.3752	7.100	7.081	7.100	6.850	7.149	322,727	7.0958	-0.54%
2023-05-18	7.420	7.400	7.420	7.230	7.500	262,000	1,931,465	7.3720	7.139	7.120	7.139	6.956	7.216	272,317	7.0927	1.09%
2023-05-17	7.340	7.200	7.340	7.160	7.400	363,000	2,637,215	7.2651	7.062	6.927	7.062	6.889	7.120	377,294	6.9898	-0.68%
2023-05-16	7.390	7.330	7.400	7.280	7.440	375,500	2,759,295	7.3483	7.110	7.052	7.120	7.004	7.158	390,286	7.0699	1.37%
2023-05-15	7.290	7.230	7.290	7.000	7.300	377,100	2,707,649	7.1802	7.014	6.956	7.014	6.735	7.023	391,949	6.9082	1.96%
2023-05-12	7.150	7.140	7.150	6.880	7.150	203,500	1,424,780	7.0014	6.879	6.869	6.879	6.619	6.879	211,513	6.7361	0.14%
2023-05-11	7.140	7.070	7.140	6.900	7.320	473,000	3,317,760	7.0143	6.869	6.802	6.869	6.639	7.043	491,625	6.7486	-0.56%
2023-05-10	7.180	7.170	7.180	6.810	7.180	965,500	6,728,455	6.9689	6.908	6.898	6.908	6.552	6.908	1,003,519	6.7049	5.12%
2023-05-09	6.830	6.710	6.830	6.720	7.340	1,360,000	9,441,555	6.9423	6.571	6.456	6.571	6.465	7.062	1,413,553	6.6793	-6.95%
2023-05-08	7.340	7.310	7.340	7.300	7.530	307,000	2,270,690	7.3964	7.062	7.033	7.062	7.023	7.245	319,089	7.1162	-0.54%
2023-05-05	7.380	7.380	7.450	7.300	7.720	3,104,500	22,209,620	7.1540	7.100	7.100	7.168	7.023	7.428	3,226,747	6.8830	-4.16%
2023-05-04	7.700	7.700	7.730	7.590	8.100	150,500	1,159,385	7.7036	7.408	7.408	7.437	7.302	7.793	156,426	7.4117	-1.53%
2023-05-03	7.820	7.560	7.830	7.510	8.520	32,000	250,745	7.8358	7.524	7.274	7.533	7.225	8.197	33,260	7.5389	-2.25%
2023-05-02	8.000	7.600	8.000	-	-	0	0	-	7.697	7.312	7.697	-	-	0	-	0.00%
2023-04-28	8.000	7.990	8.000	7.830	8.300	785,500	6,302,820	8.0240	7.697	7.687	7.697	7.533	7.986	816,431	7.7200	-0.99%
2023-04-27	8.080	8.030	8.080	7.870	8.290	754,500	6,109,245	8.0971	7.774	7.726	7.774	7.572	7.976	784,210	7.7903	1.00%
2023-04-26	8.000	7.990	8.000	7.680	8.110	690,000	5,501,030	7.9725	7.697	7.687	7.697	7.389	7.803	717,170	7.6705	3.36%
2023-04-25	7.740	7.680	7.740	7.650	7.800	435,500	3,359,900	7.7150	7.447	7.389	7.447	7.360	7.504	452,649	7.4228	-0.77%
2023-04-24	7.800	7.760	7.800	7.580	7.800	443,500	3,413,770	7.6973	7.504	7.466	7.504	7.293	7.504	460,964	7.4057	2.63%
2023-04-21	7.600	7.600	7.680	7.180	7.670	399,500	2,975,375	7.4477	7.312	7.312	7.389	6.908	7.379	415,231	7.1656	0.13%
2023-04-20	7.590	7.580	7.620	7.460	7.700	211,000	1,593,210	7.5508	7.302	7.293	7.331	7.177	7.408	219,309	7.2647	-1.17%
2023-04-19	7.680	7.680	7.760	7.570	7.770	201,517	1,543,948	7.6616	7.389	7.389	7.466	7.283	7.476	209,452	7.3714	-0.90%
2023-04-18	7.750	7.730	7.750	7.720	7.960	236,000	1,835,515	7.7776	7.456	7.437	7.456	7.428	7.658	245,293	7.4829	-2.64%
2023-04-17	7.960	7.920	7.960	7.750	8.040	319,000	2,510,030	7.8684	7.658	7.620	7.658	7.456	7.735	331,561	7.5703	1.79%
2023-04-14	7.820	7.810	7.820	7.750	7.990	238,500	1,864,645	7.8182	7.524	7.514	7.524	7.456	7.687	247,891	7.5220	0.26%
2023-04-13	7.800	7.800	7.860	7.620	8.150	458,000	3,586,355	7.8305	7.504	7.504	7.562	7.331	7.841	476,035	7.5338	-1.89%
2023-04-12	7.950	7.910	7.950	7.860	8.000	343,000	2,711,180	7.9043	7.649	7.610	7.649	7.562	7.697	356,506	7.6049	-0.63%
2023-04-11	8.000	7.960	8.000	7.870	8.180	848,000	6,780,470	7.9958	7.697	7.658	7.697	7.572	7.870	881,392	7.6929	1.39%
2023-04-06	7.890	7.880	7.890	7.680	8.020	526,688	4,135,238	7.8514	7.591	7.581	7.591	7.389	7.716	547,428	7.5539	-1.25%
2023-04-04	7.990	7.980	7.990	7.990	8.290	798,000	6,446,610	8.0785	7.687	7.678	7.687	7.687	7.976	829,423	7.7724	-3.15%
2023-04-03	8.250	8.190	8.260	8.190	8.650	439,500	3,640,295	8.2828	7.937	7.880	7.947	7.880	8.322	456,806	7.9690	-4.18%
2023-03-31	8.610	8.570	8.610	7.900	8.610	696,000	5,703,350	8.1945	8.284	8.245	8.284	7.601	8.284	723,407	7.8840	6.30%
2023-03-30	8.100	8.050	8.100	7.900	8.230	218,000	1,755,630	8.0533	7.793	7.745	7.793	7.601	7.918	226,584	7.7482	-1.70%
2023-03-29	8.240	8.090	8.240	7.520	8.280	438,500	3,533,045	8.0571	7.928	7.784	7.928	7.235	7.966	455,767	7.7519	4.30%
2023-03-28	7.900	7.890	7.900	7.710	7.960	229,000	1,785,576	7.7973	7.601	7.591	7.601	7.418	7.658	238,017	7.5019	0.77%
2023-03-27	7.840	7.840	7.850	7.500	7.890	327,000	2,510,305	7.6768	7.543	7.543	7.553	7.216	7.591	339,876	7.3859	1.82%
2023-03-24	7.700	7.700	7.710	7.440	7.820	764,500	5,793,705	7.5784	7.408	7.408	7.418	7.158	7.524	794,604	7.2913	0.13%
2023-03-23	7.690	7.680	7.690	7.420	8.010	1,428,500	11,103,325	7.7727	7.399	7.389	7.399	7.139	7.707	1,484,750	7.4782	-4.94%
2023-03-22	8.090	8.030	8.100	8.020	8.200	234,000	1,897,385	8.1085	7.784	7.726	7.793	7.716	7.889	243,214	7.8013	0.00%
2023-03-21	8.090	8.090	8.120	7.970	8.500	877,000	7,058,190	8.0481	7.784	7.784	7.812	7.668	8.178	911,534	7.7432	-0.98%
2023-03-20	8.170	8.160	8.180	7.940	8.190	477,500	3,845,720	8.0539	7.860	7.851	7.870	7.639	7.880	496,303	7.7487	-1.57%
2023-03-17	8.300	8.210	8.340	7.860	8.300	378,000	3,070,430	8.1228	7.986	7.899	8.024	7.562	7.986	392,885	7.8151	2.47%
2023-03-16	8.100	7.910	8.100	7.900	8.180	149,500	1,196,445	8.0030	7.793	7.610	7.793	7.601	7.870	155,387	7.6998	0.37%
2023-03-15	8.070	8.070	8.090	7.960	8.350	292,000	2,383,090	8.1613	7.764	7.764	7.784	7.658	8.034	303,498	7.8521	-0.86%
2023-03-14	8.140	8.080	8.140	8.080	8.420	509,284	4,180,752	8.2091	7.832	7.774	7.832	7.774	8.101	529,338	7.8981	-0.85%
2023-03-13	8.210	8.210	8.220	8.110	8.390	637,000	5,224,160	8.2012	7.899	7.899	7.909	7.803	8.072	662,083	7.8905	-1.68%
2023-03-10	8.350	8.340	8.350	8.190	8.590	865,500	7,213,585	8.3346	8.034	8.024	8.034	7.880	8.265	899,581	8.0188	-1.30%
2023-03-09	8.460	8.430	8.460	8.360	8.660	244,000	2,066,480	8.4692	8.139	8.111	8.139	8.043	8.332	253,608	8.1483	-1.28%
2023-03-08	8.570	8.490	8.570	8.380	8.640	217,500	1,851,315	8.5118	8.245	8.168	8.245	8.063	8.313	226,065	8.1893	-1.27%
2023-03-07	8.680	8.680	8.690	8.600	9.060	518,500	4,545,730	8.7671	8.351	8.351	8.361	8.274	8.717	538,917	8.4349	-3.88%
2023-03-06	9.030	9.020	9.040	8.920	9.140	147,000	1,324,305	9.0089	8.688	8.678	8.698	8.582	8.794	152,788	8.6676	-1.31%
2023-03-03	9.150	9.120	9.150	8.960	9.320	654,500	5,932,585	9.0643	8.803	8.774	8.803	8.621	8.967	680,272	8.7209	-1.08%
2023-03-02	9.250	9.250	9.260	9.000	9.290	262,000	2,393,680	9.1362	8.900	8.900	8.909	8.659	8.938	272,317	8.7901	-0.32%
2023-03-01	9.280	9.280	9.290	8.860	9.300	499,000	4,550,990	9.1202	8.928	8.928	8.938	8.524	8.948	518,649	8.7747	5.33%
2023-02-28	8.810	8.810	8.850	8.770	8.960	291,500	2,583,765	8.8637	8.476	8.476	8.515	8.438	8.621	302,978	8.5279	-0.79%
2023-02-27	8.880	8.770	8.880	8.720	8.880	142,000	1,248,185	8.7900	8.544	8.438	8.544	8.390	8.544	147,592	8.4570	0.34%
2023-02-24	8.850	8.840	8.850	8.570	8.930	300,500	2,616,605	8.7075	8.515	8.505	8.515	8.245	8.592	312,333	8.3776	0.23%
2023-02-23	8.830	8.820	8.830	8.690	8.980	276,500	2,437,660	8.8161	8.495	8.486	8.495	8.361	8.640	287,388	8.4821	0.46%
2023-02-22	8.790	8.790	8.800	8.610	8.840	1,405,000	12,183,695	8.6717	8.457	8.457	8.467	8.284	8.505	1,460,325	8.3431	-0.11%
2023-02-21	8.800	8.750	8.800	8.740	9.230	392,500	3,492,185	8.8973	8.467	8.419	8.467	8.409	8.880	407,956	8.5602	-1.68%
2023-02-20	8.950	8.950	8.960	8.710	9.110	385,500	3,419,855	8.8712	8.611	8.611	8.621	8.380	8.765	400,680	8.5351	0.22%
2023-02-17	8.930	8.900	8.930	8.750	9.170	674,514	6,026,738	8.9349	8.592	8.563	8.592	8.419	8.823	701,075	8.5964	-1.87%
2023-02-16	9.100	9.090	9.100	9.000	9.450	903,500	8,337,265	9.2277	8.755	8.746	8.755	8.659	9.092	939,077	8.8781	-2.88%
2023-02-15	9.370	9.370	9.380	9.220	9.760	763,734	7,213,102	9.4445	9.015	9.015	9.025	8.871	9.390	793,808	9.0867	-4.19%
2023-02-14	9.780	9.710	9.780	9.700	9.970	470,872	4,617,249	9.8057	9.409	9.342	9.409	9.333	9.592	489,414	9.4342	-1.11%
2023-02-13	9.890	9.880	9.890	9.470	9.960	1,291,266	12,410,269	9.6109	9.515	9.506	9.515	9.111	9.583	1,342,113	9.2468	1.54%
2023-02-10	9.740	9.730	9.740	9.590	10.06	494,500	4,805,580	9.7181	9.371	9.361	9.371	9.227	9.679	513,972	9.3499	-2.11%
2023-02-09	9.950	9.940	9.950	9.460	9.970	219,500	2,146,360	9.7784	9.573	9.563	9.573	9.102	9.592	228,143	9.4079	1.22%
2023-02-08	9.830	9.830	9.840	9.700	10.32	379,000	3,772,135	9.9529	9.458	9.458	9.467	9.333	9.929	393,924	9.5758	-2.09%
2023-02-07	10.04	10.02	10.14	10.02	10.42	407,000	4,152,287	10.202	9.660	9.640	9.756	9.640	10.03	423,027	9.8157	-1.18%
2023-02-06	10.16	10.16	10.18	9.900	10.24	418,000	4,214,885	10.084	9.775	9.775	9.794	9.525	9.852	434,460	9.7014	-2.12%
2023-02-03	10.38	10.38	10.40	9.870	10.40	699,716	7,101,478	10.149	9.987	9.987	10.01	9.496	10.01	727,269	9.7646	3.59%
2023-02-02	10.02	10.02	10.06	10.02	10.50	1,332,000	13,695,430	10.282	9.640	9.640	9.679	9.640	10.10	1,384,451	9.8923	-0.79%
2023-02-01	10.10	10.08	10.10	9.750	10.10	315,500	3,128,750	9.9168	9.717	9.698	9.717	9.381	9.717	327,924	9.5411	3.17%
2023-01-31	9.790	9.650	9.790	9.340	9.990	1,558,500	15,051,625	9.6578	9.419	9.284	9.419	8.986	9.612	1,619,870	9.2919	0.82%
2023-01-30	9.710	9.680	9.710	9.660	9.980	1,628,500	15,903,120	9.7655	9.342	9.313	9.342	9.294	9.602	1,692,626	9.3955	-3.29%
2023-01-27	10.04	10.04	10.10	9.960	10.10	73,000	730,705	10.010	9.660	9.660	9.717	9.583	9.717	75,875	9.6304	0.40%
2023-01-26	10.00	9.990	10.00	9.770	10.16	115,000	1,143,840	9.9464	9.621	9.612	9.621	9.400	9.775	119,528	9.5696	0.00%
2023-01-20	10.00	9.600	10.00	9.450	10.08	590,000	5,703,605	9.6671	9.621	9.236	9.621	9.092	9.698	613,233	9.3009	-0.60%
2023-01-19	10.06	9.810	10.06	9.650	10.06	113,000	1,115,075	9.8679	9.679	9.438	9.679	9.284	9.679	117,450	9.4941	1.31%
2023-01-18	9.930	9.930	9.940	9.550	10.02	587,000	5,728,345	9.7587	9.554	9.554	9.563	9.188	9.640	610,114	9.3890	-1.10%
2023-01-17	10.04	9.970	10.04	9.790	10.10	661,500	6,572,695	9.9360	9.660	9.592	9.660	9.419	9.717	687,548	9.5596	1.41%
2023-01-16	9.900	9.850	9.900	9.720	10.66	3,148,500	32,052,555	10.180	9.525	9.477	9.525	9.352	10.26	3,272,479	9.7946	-2.17%
2023-01-13	10.12	10.10	10.12	10.08	10.80	2,919,500	29,921,150	10.249	9.737	9.717	9.737	9.698	10.39	3,034,462	9.8604	-7.33%
2023-01-12	10.92	10.90	10.92	10.70	11.44	710,500	7,792,900	10.968	10.51	10.49	10.51	10.29	11.01	738,478	10.553	-3.70%
2023-01-11	11.34	11.34	11.36	11.06	11.38	567,500	6,358,240	11.204	10.91	10.91	10.93	10.64	10.95	589,847	10.779	-1.05%
2023-01-10	11.46	11.42	11.46	11.04	11.56	347,500	3,951,260	11.371	11.03	10.99	11.03	10.62	11.12	361,184	10.940	1.60%
2023-01-09	11.28	11.28	11.30	10.96	11.66	1,317,000	14,902,880	11.316	10.85	10.85	10.87	10.54	11.22	1,368,860	10.887	1.62%
2023-01-06	11.10	11.08	11.10	10.90	11.36	558,883	6,230,505	11.148	10.68	10.66	10.68	10.49	10.93	580,890	10.726	0.00%
2023-01-05	11.10	11.08	11.10	10.64	11.78	1,351,500	15,003,539	11.101	10.68	10.66	10.68	10.24	11.33	1,404,718	10.681	-2.97%
2023-01-04	11.44	11.42	11.44	11.12	11.76	1,301,500	14,820,780	11.388	11.01	10.99	11.01	10.70	11.31	1,352,750	10.956	-1.89%
2023-01-03	11.66	11.68	11.78	11.66	12.28	657,500	7,826,180	11.903	11.22	11.24	11.33	11.22	11.81	683,391	11.452	-2.67%
2022-12-30	11.98	11.96	11.98	11.18	12.18	1,261,000	14,812,940	11.747	11.53	11.51	11.53	10.76	11.72	1,310,655	11.302	4.72%
2022-12-29	11.44	11.44	11.50	11.28	11.96	453,500	5,202,520	11.472	11.01	11.01	11.06	10.85	11.51	471,358	11.037	-0.35%
2022-12-28	11.48	11.40	11.48	11.08	12.44	925,000	10,609,120	11.469	11.05	10.97	11.05	10.66	11.97	961,424	11.035	4.74%
2022-12-23	10.96	10.94	10.96	10.50	11.02	350,500	3,773,200	10.765	10.54	10.53	10.54	10.10	10.60	364,302	10.357	0.74%
2022-12-22	10.88	10.88	10.90	10.46	11.00	288,000	3,108,840	10.795	10.47	10.47	10.49	10.06	10.58	299,341	10.386	3.03%
2022-12-21	10.56	10.54	10.56	10.38	10.70	148,000	1,559,440	10.537	10.16	10.14	10.16	9.987	10.29	153,828	10.138	2.52%
2022-12-20	10.30	10.30	10.32	10.12	10.54	277,000	2,851,930	10.296	9.910	9.910	9.929	9.737	10.14	287,908	9.9057	-2.09%
2022-12-19	10.52	10.50	10.52	10.46	11.00	354,000	3,789,880	10.706	10.12	10.10	10.12	10.06	10.58	367,940	10.300	-4.36%
2022-12-16	11.00	10.96	11.00	10.46	11.18	348,500	3,786,410	10.865	10.58	10.54	10.58	10.06	10.76	362,223	10.453	1.85%
2022-12-15	10.80	10.80	10.82	10.54	11.18	593,488	6,403,030	10.789	10.39	10.39	10.41	10.14	10.76	616,858	10.380	-2.88%
2022-12-14	11.12	11.12	11.16	10.72	11.16	925,500	10,173,460	10.992	10.70	10.70	10.74	10.31	10.74	961,944	10.576	3.73%
2022-12-13	10.72	10.70	10.72	10.32	10.88	932,500	9,997,560	10.721	10.31	10.29	10.31	9.929	10.47	969,219	10.315	3.68%
2022-12-12	10.34	10.28	10.34	10.10	10.86	840,456	8,714,161	10.368	9.948	9.891	9.948	9.717	10.45	873,551	9.9756	-3.36%
2022-12-09	10.70	10.70	10.74	10.22	10.94	1,949,500	20,597,020	10.565	10.29	10.29	10.33	9.833	10.53	2,026,266	10.165	2.29%
2022-12-08	10.46	10.44	10.46	10.32	10.96	1,619,000	17,078,770	10.549	10.06	10.04	10.06	9.929	10.54	1,682,752	10.149	1.55%
2022-12-07	10.30	10.28	10.30	9.800	10.78	1,161,500	11,992,160	10.325	9.910	9.891	9.910	9.429	10.37	1,207,237	9.9336	3.00%
2022-12-06	10.00	10.00	10.06	9.140	10.32	372,259	3,719,792	9.9925	9.621	9.621	9.679	8.794	9.929	386,918	9.6139	-0.60%
2022-12-05	10.06	10.06	10.08	9.930	10.86	1,392,376	14,285,490	10.260	9.679	9.679	9.698	9.554	10.45	1,447,204	9.8711	2.65%
2022-12-02	9.800	9.800	10.02	9.440	10.14	765,247	7,427,070	9.7055	9.429	9.429	9.640	9.082	9.756	795,380	9.3378	-0.81%
2022-12-01	9.880	9.820	9.880	9.810	11.18	3,067,000	31,725,475	10.344	9.506	9.448	9.506	9.438	10.76	3,187,770	9.9522	0.92%
2022-11-30	9.790	9.780	9.790	8.600	9.800	1,735,500	16,219,000	9.3454	9.419	9.409	9.419	8.274	9.429	1,803,839	8.9914	10.62%
2022-11-29	8.850	8.820	8.850	8.460	8.850	645,000	5,658,985	8.7736	8.515	8.486	8.515	8.139	8.515	670,398	8.4412	4.49%
2022-11-28	8.470	8.460	8.470	8.030	8.470	357,688	2,932,050	8.1972	8.149	8.139	8.149	7.726	8.149	371,773	7.8867	0.95%
2022-11-25	8.390	8.390	8.450	8.260	8.630	181,000	1,520,800	8.4022	8.072	8.072	8.130	7.947	8.303	188,127	8.0839	-1.29%
2022-11-24	8.500	8.490	8.550	8.380	8.690	343,500	2,923,260	8.5102	8.178	8.168	8.226	8.063	8.361	357,026	8.1878	2.66%
2022-11-23	8.280	8.230	8.280	8.020	8.550	734,000	6,029,835	8.2150	7.966	7.918	7.966	7.716	8.226	762,903	7.9038	-2.70%
2022-11-22	8.510	8.200	8.510	8.170	8.850	452,000	3,795,975	8.3982	8.188	7.889	8.188	7.860	8.515	469,799	8.0800	-2.52%
2022-11-21	8.730	8.730	8.800	8.640	9.160	532,471	4,716,490	8.8577	8.399	8.399	8.467	8.313	8.813	553,438	8.5222	-4.69%
2022-11-18	9.160	9.110	9.160	9.000	9.340	599,000	5,487,015	9.1603	8.813	8.765	8.813	8.659	8.986	622,587	8.8133	3.39%
2022-11-17	8.860	8.860	8.870	8.790	9.180	1,031,028	9,141,573	8.8665	8.524	8.524	8.534	8.457	8.832	1,071,627	8.5306	-2.42%
2022-11-16	9.080	9.070	9.080	8.860	9.380	1,075,700	9,786,546	9.0978	8.736	8.726	8.736	8.524	9.025	1,118,058	8.7532	2.48%
2022-11-15	8.860	8.850	8.860	8.700	9.160	755,000	6,718,400	8.8985	8.524	8.515	8.524	8.370	8.813	784,730	8.5614	-1.12%
2022-11-14	8.960	8.950	8.960	7.860	9.180	1,978,500	17,459,787	8.8248	8.621	8.611	8.621	7.562	8.832	2,056,408	8.4904	13.99%
2022-11-11	7.860	7.860	7.890	7.740	8.400	808,500	6,379,865	7.8910	7.562	7.562	7.591	7.447	8.082	840,337	7.5920	1.29%
2022-11-10	7.760	7.750	7.760	7.430	7.930	535,500	4,098,425	7.6535	7.466	7.456	7.466	7.149	7.630	556,587	7.3635	-2.27%
2022-11-09	7.940	7.940	7.990	7.870	8.300	220,500	1,755,275	7.9604	7.639	7.639	7.687	7.572	7.986	229,183	7.6588	-3.05%
2022-11-08	8.190	8.110	8.190	8.030	8.280	144,000	1,172,695	8.1437	7.880	7.803	7.880	7.726	7.966	149,670	7.8352	0.12%
2022-11-07	8.180	8.170	8.180	7.840	8.300	881,500	7,116,417	8.0731	7.870	7.860	7.870	7.543	7.986	916,211	7.7672	2.25%
2022-11-04	8.000	7.990	8.000	7.620	8.110	754,000	5,964,685	7.9107	7.697	7.687	7.697	7.331	7.803	783,690	7.6110	5.12%
2022-11-03	7.610	7.610	7.680	7.600	8.110	285,000	2,249,260	7.8921	7.322	7.322	7.389	7.312	7.803	296,223	7.5931	-4.16%
2022-11-02	7.940	7.920	7.940	7.510	8.120	489,000	3,856,645	7.8868	7.639	7.620	7.639	7.225	7.812	508,255	7.5880	3.79%
2022-11-01	7.650	7.520	7.650	7.260	7.810	564,500	4,283,465	7.5881	7.360	7.235	7.360	6.985	7.514	586,728	7.3006	2.96%
2022-10-31	7.430	6.800	7.430	7.430	8.030	866,000	6,747,325	7.7914	7.149	6.542	7.149	7.149	7.726	900,101	7.4962	-7.13%
2022-10-28	8.000	7.870	8.020	7.680	8.110	514,000	4,026,890	7.8344	7.697	7.572	7.716	7.389	7.803	534,240	7.5376	-0.37%
2022-10-27	8.030	7.920	8.030	7.790	8.190	424,500	3,355,125	7.9037	7.726	7.620	7.726	7.495	7.880	441,216	7.6043	0.00%
2022-10-26	8.030	7.990	8.030	7.530	8.180	522,000	4,107,670	7.8691	7.726	7.687	7.726	7.245	7.870	542,555	7.5710	6.64%
2022-10-25	7.530	7.460	7.530	7.360	7.620	355,000	2,654,700	7.4780	7.245	7.177	7.245	7.081	7.331	368,979	7.1947	-1.57%
2022-10-24	7.650	7.650	7.660	7.400	7.930	548,000	4,173,195	7.6153	7.360	7.360	7.370	7.120	7.630	569,579	7.3268	-2.92%
2022-10-21	7.880	7.880	7.890	7.620	8.150	241,500	1,881,660	7.7916	7.581	7.581	7.591	7.331	7.841	251,010	7.4964	2.34%
2022-10-20	7.700	7.550	7.700	7.480	7.790	102,500	781,160	7.6211	7.408	7.264	7.408	7.197	7.495	106,536	7.3323	-2.04%
2022-10-19	7.860	7.840	7.870	7.700	8.310	201,000	1,596,925	7.9449	7.562	7.543	7.572	7.408	7.995	208,915	7.6439	-2.72%
2022-10-18	8.080	8.070	8.080	7.800	8.180	252,500	2,027,830	8.0310	7.774	7.764	7.774	7.504	7.870	262,443	7.7268	1.25%
2022-10-17	7.980	7.800	7.980	7.210	8.140	1,047,500	7,996,005	7.6334	7.678	7.504	7.678	6.937	7.832	1,088,748	7.3442	9.32%
2022-10-14	7.300	7.300	7.310	7.160	7.590	626,500	4,617,105	7.3697	7.023	7.023	7.033	6.889	7.302	651,170	7.0905	2.53%
2022-10-13	7.120	7.110	7.120	7.100	7.460	434,000	3,129,890	7.2117	6.850	6.841	6.850	6.831	7.177	451,090	6.9385	-2.86%
2022-10-12	7.330	7.320	7.330	7.050	7.540	436,500	3,164,970	7.2508	7.052	7.043	7.052	6.783	7.254	453,688	6.9761	-2.01%
2022-10-11	7.480	7.380	7.480	7.220	7.600	409,500	3,037,530	7.4177	7.197	7.100	7.197	6.946	7.312	425,625	7.1366	1.36%
2022-10-10	7.380	7.380	7.430	7.340	7.760	146,500	1,095,080	7.4749	7.100	7.100	7.149	7.062	7.466	152,269	7.1918	-4.53%
2022-10-07	7.730	7.570	7.730	7.450	7.830	129,500	987,105	7.6224	7.437	7.283	7.437	7.168	7.533	134,599	7.3337	-1.78%
2022-10-06	7.870	7.800	7.870	7.440	8.080	74,700	579,515	7.7579	7.572	7.504	7.572	7.158	7.774	77,641	7.4640	-0.38%
2022-10-05	7.900	7.800	7.900	7.800	8.410	64,500	517,400	8.0217	7.601	7.504	7.601	7.504	8.091	67,040	7.7178	0.38%
2022-10-03	7.870	7.870	7.900	7.870	8.430	89,500	737,495	8.2402	7.572	7.572	7.601	7.572	8.111	93,024	7.9280	-6.64%
2022-09-30	8.430	8.290	8.430	7.220	8.430	396,116	3,127,449	7.8953	8.111	7.976	8.111	6.946	8.111	411,714	7.5962	9.06%
2022-09-29	7.730	7.050	7.710	7.120	7.730	258,500	1,911,725	7.3955	7.437	6.783	7.418	6.850	7.437	268,679	7.1153	4.04%
2022-09-28	7.430	7.430	7.440	7.190	7.580	304,500	2,233,805	7.3360	7.149	7.149	7.158	6.918	7.293	316,490	7.0581	0.00%
2022-09-27	7.430	7.410	7.430	7.050	7.500	472,500	3,435,855	7.2717	7.149	7.129	7.149	6.783	7.216	491,106	6.9962	1.92%
2022-09-26	7.290	7.200	7.290	7.100	7.410	202,500	1,471,950	7.2689	7.014	6.927	7.014	6.831	7.129	210,474	6.9935	3.26%
2022-09-23	7.060	7.060	7.130	6.960	7.340	397,000	2,817,380	7.0967	6.793	6.793	6.860	6.696	7.062	412,633	6.8278	-2.49%
2022-09-22	7.240	7.240	7.250	7.110	7.710	549,500	3,965,330	7.2163	6.966	6.966	6.975	6.841	7.418	571,138	6.9429	-3.47%
2022-09-21	7.500	7.480	7.500	7.500	7.840	489,000	3,719,970	7.6073	7.216	7.197	7.216	7.216	7.543	508,255	7.3191	-3.60%
2022-09-20	7.780	7.730	7.780	7.550	7.940	284,500	2,188,365	7.6920	7.485	7.437	7.485	7.264	7.639	295,703	7.4006	2.77%
2022-09-19	7.570	7.560	7.570	7.490	7.880	458,500	3,501,845	7.6376	7.283	7.274	7.283	7.206	7.581	476,554	7.3483	-5.49%
2022-09-16	8.010	7.970	8.010	7.950	8.380	563,500	4,528,935	8.0372	7.707	7.668	7.707	7.649	8.063	585,689	7.7327	-4.30%
2022-09-15	8.370	8.350	8.370	7.780	8.410	1,191,500	9,631,895	8.0838	8.053	8.034	8.053	7.485	8.091	1,238,418	7.7776	7.45%
2022-09-14	7.790	7.660	7.790	7.440	8.000	385,000	2,953,040	7.6702	7.495	7.370	7.495	7.158	7.697	400,160	7.3796	1.04%
2022-09-13	7.710	7.710	7.760	7.550	7.800	271,500	2,083,385	7.6736	7.418	7.418	7.466	7.264	7.504	282,191	7.3829	1.98%
2022-09-09	7.560	7.560	7.600	7.010	7.800	1,487,000	11,129,340	7.4844	7.274	7.274	7.312	6.744	7.504	1,545,554	7.2009	7.85%
2022-09-08	7.010	7.010	7.020	6.870	7.400	633,500	4,442,900	7.0133	6.744	6.744	6.754	6.610	7.120	658,446	6.7476	-1.54%
2022-09-07	7.120	7.050	7.120	7.020	7.370	417,500	2,974,935	7.1256	6.850	6.783	6.850	6.754	7.091	433,940	6.8556	-1.39%
2022-09-06	7.220	7.160	7.220	6.900	7.320	918,500	6,523,890	7.1028	6.946	6.889	6.946	6.639	7.043	954,668	6.8337	0.00%
2022-09-05	7.220	7.150	7.270	6.950	7.400	971,000	6,946,780	7.1543	6.946	6.879	6.995	6.687	7.120	1,009,235	6.8832	-4.37%
2022-09-02	7.550	7.550	7.560	7.500	8.020	345,500	2,637,210	7.6330	7.264	7.264	7.274	7.216	7.716	359,105	7.3438	-4.43%
2022-09-01	7.900	7.900	7.910	7.900	8.200	777,000	6,247,485	8.0405	7.601	7.601	7.610	7.601	7.889	807,596	7.7359	-5.39%
2022-08-31	8.350	8.340	8.350	7.090	8.430	1,840,500	14,177,560	7.7031	8.034	8.024	8.034	6.821	8.111	1,912,974	7.4113	12.38%
2022-08-30	7.430	7.430	7.500	7.130	7.980	1,384,500	10,302,535	7.4413	7.149	7.149	7.216	6.860	7.678	1,439,018	7.1594	-0.80%
2022-08-29	7.490	7.490	7.670	7.250	7.900	1,678,000	12,691,495	7.5635	7.206	7.206	7.379	6.975	7.601	1,744,075	7.2769	-2.85%
2022-08-26	7.710	7.700	7.710	6.770	7.710	1,423,000	10,412,500	7.3173	7.418	7.408	7.418	6.514	7.418	1,479,034	7.0401	11.58%
2022-08-25	6.910	6.860	6.930	6.620	7.010	493,500	3,372,770	6.8344	6.648	6.600	6.667	6.369	6.744	512,933	6.5755	1.62%
2022-08-24	6.800	6.800	6.810	6.340	6.830	1,739,500	11,414,545	6.5620	6.542	6.542	6.552	6.100	6.571	1,807,997	6.3134	6.25%
2022-08-23	6.400	6.320	6.400	6.310	7.210	2,070,500	13,673,778	6.6041	6.158	6.081	6.158	6.071	6.937	2,152,031	6.3539	-9.86%
2022-08-22	7.100	7.090	7.100	7.000	7.120	786,016	5,541,821	7.0505	6.831	6.821	6.831	6.735	6.850	816,967	6.7834	-0.70%
2022-08-19	7.150	7.110	7.150	7.040	7.340	816,000	5,832,410	7.1476	6.879	6.841	6.879	6.773	7.062	848,132	6.8768	-2.46%
2022-08-18	7.330	7.330	7.340	7.150	7.540	353,000	2,562,895	7.2603	7.052	7.052	7.062	6.879	7.254	366,900	6.9853	0.14%
2022-08-17	7.320	7.320	7.400	7.010	7.800	659,500	4,830,745	7.3249	7.043	7.043	7.120	6.744	7.504	685,469	7.0474	-2.79%
2022-08-16	7.530	7.530	7.540	7.350	8.170	1,453,500	11,032,350	7.5902	7.245	7.245	7.254	7.072	7.860	1,510,735	7.3026	-6.34%
2022-08-15	8.040	8.040	8.050	7.780	8.100	681,000	5,411,855	7.9469	7.735	7.735	7.745	7.485	7.793	707,816	7.6459	1.77%
2022-08-12	7.900	7.900	7.910	7.780	8.110	581,000	4,564,765	7.8567	7.601	7.601	7.610	7.485	7.803	603,878	7.5591	-1.50%
2022-08-11	8.020	8.000	8.100	7.840	8.380	492,500	3,945,545	8.0113	7.716	7.697	7.793	7.543	8.063	511,893	7.7077	0.25%
2022-08-10	8.000	8.000	8.100	7.810	8.320	382,000	3,056,665	8.0017	7.697	7.697	7.793	7.514	8.005	397,042	7.6986	-3.03%
2022-08-09	8.250	8.250	8.300	8.200	8.410	408,500	3,379,857	8.2738	7.937	7.937	7.986	7.889	8.091	424,586	7.9604	-2.83%
2022-08-08	8.490	8.490	8.560	8.290	8.670	306,000	2,581,095	8.4350	8.168	8.168	8.236	7.976	8.342	318,049	8.1154	-2.19%
2022-08-05	8.680	8.670	8.690	8.420	8.940	157,000	1,349,515	8.5956	8.351	8.342	8.361	8.101	8.601	163,182	8.2700	-1.14%
2022-08-04	8.780	8.770	8.780	8.550	8.870	99,500	861,320	8.6565	8.447	8.438	8.447	8.226	8.534	103,418	8.3285	3.29%
2022-08-03	8.500	8.500	8.540	8.200	8.630	288,500	2,428,540	8.4178	8.178	8.178	8.216	7.889	8.303	299,860	8.0989	0.59%
2022-08-02	8.450	8.310	8.540	8.200	8.560	243,500	2,029,490	8.3347	8.130	7.995	8.216	7.889	8.236	253,088	8.0189	-1.52%
2022-08-01	8.580	8.560	8.650	8.320	8.650	187,500	1,605,000	8.5600	8.255	8.236	8.322	8.005	8.322	194,883	8.2357	-0.12%
2022-07-29	8.590	8.590	8.600	8.500	9.110	325,000	2,796,550	8.6048	8.265	8.265	8.274	8.178	8.765	337,798	8.2788	-2.94%
2022-07-28	8.850	8.850	9.000	8.810	9.280	172,500	1,552,520	9.0001	8.515	8.515	8.659	8.476	8.928	179,293	8.6591	-2.21%
2022-07-27	9.050	9.030	9.280	8.880	9.420	215,000	1,978,475	9.2022	8.707	8.688	8.928	8.544	9.063	223,466	8.8536	-0.77%
2022-07-26	9.120	9.120	9.280	9.100	9.540	209,500	1,951,265	9.3139	8.774	8.774	8.928	8.755	9.179	217,750	8.9611	-2.04%
2022-07-25	9.310	9.300	9.310	8.920	9.400	277,500	2,539,070	9.1498	8.957	8.948	8.957	8.582	9.044	288,427	8.8032	3.56%
2022-07-22	8.990	8.980	8.990	8.570	8.990	260,500	2,305,090	8.8487	8.649	8.640	8.649	8.245	8.649	270,758	8.5135	1.47%
2022-07-21	8.860	8.860	8.870	8.370	8.960	516,000	4,494,535	8.7103	8.524	8.524	8.534	8.053	8.621	536,319	8.3803	5.98%
2022-07-20	8.360	8.330	8.360	8.240	8.680	695,000	5,887,410	8.4711	8.043	8.014	8.043	7.928	8.351	722,367	8.1502	1.58%
2022-07-19	8.230	8.230	8.240	8.030	8.470	380,000	3,105,535	8.1725	7.918	7.918	7.928	7.726	8.149	394,963	7.8628	-1.79%
2022-07-18	8.380	8.380	8.390	8.150	8.590	456,500	3,804,010	8.3330	8.063	8.063	8.072	7.841	8.265	474,476	8.0173	-2.22%
2022-07-15	8.570	8.550	8.570	8.360	8.900	145,000	1,251,870	8.6336	8.245	8.226	8.245	8.043	8.563	150,710	8.3065	-2.06%
2022-07-14	8.750	8.680	8.900	8.660	9.970	430,500	3,830,945	8.8988	8.419	8.351	8.563	8.332	9.592	447,452	8.5617	-1.35%
2022-07-13	8.870	8.870	9.000	8.850	9.110	306,000	2,734,000	8.9346	8.534	8.534	8.659	8.515	8.765	318,049	8.5961	0.00%
2022-07-12	8.870	8.870	8.880	8.680	9.210	536,500	4,769,575	8.8902	8.534	8.534	8.544	8.351	8.861	557,626	8.5534	-4.62%
2022-07-11	9.300	9.290	9.300	9.300	9.880	419,500	3,982,145	9.4926	8.948	8.938	8.948	8.948	9.506	436,019	9.1330	-4.52%
2022-07-08	9.740	9.740	9.750	9.390	9.840	419,000	3,985,215	9.5113	9.371	9.371	9.381	9.034	9.467	435,499	9.1509	1.99%
2022-07-07	9.550	9.470	9.560	9.290	9.730	692,500	6,589,430	9.5154	9.188	9.111	9.198	8.938	9.361	719,769	9.1549	-1.55%
2022-07-06	9.700	9.700	9.720	9.670	10.08	768,500	7,563,584	9.8420	9.333	9.333	9.352	9.304	9.698	798,761	9.4691	-2.71%
2022-07-05	9.970	9.860	9.970	8.880	10.30	1,255,500	12,464,835	9.9282	9.592	9.486	9.592	8.544	9.910	1,304,938	9.5521	-2.45%
2022-07-04	10.22	10.18	10.22	10.10	10.60	435,500	4,535,880	10.415	9.833	9.794	9.833	9.717	10.20	452,649	10.021	-2.67%
2022-06-30	10.50	10.50	10.56	10.18	10.68	1,136,500	11,955,150	10.519	10.10	10.10	10.16	9.794	10.28	1,181,252	10.121	1.87%
2022-06-29	10.40	10.38	10.40	10.32	10.70	286,500	3,004,200	10.486	9.917	9.897	9.917	9.840	10.20	300,468	9.9984	-3.17%
2022-06-28	10.74	10.56	10.74	10.40	10.98	988,000	10,629,090	10.758	10.24	10.07	10.24	9.917	10.47	1,036,171	10.258	0.94%
2022-06-27	10.64	10.64	10.66	10.30	11.10	2,620,919	28,243,526	10.776	10.15	10.15	10.16	9.821	10.58	2,748,703	10.275	2.90%
2022-06-24	10.34	10.34	10.36	10.08	10.46	480,000	4,961,560	10.337	9.859	9.859	9.878	9.611	9.974	503,403	9.8560	1.17%
2022-06-23	10.22	10.10	10.22	10.04	10.30	125,140	1,266,664	10.122	9.745	9.630	9.745	9.573	9.821	131,241	9.6514	1.19%
2022-06-22	10.10	10.10	10.18	10.10	10.54	664,500	6,905,980	10.393	9.630	9.630	9.707	9.630	10.05	696,898	9.9096	-2.13%
2022-06-21	10.32	10.30	10.32	10.02	10.42	478,000	4,882,710	10.215	9.840	9.821	9.840	9.554	9.936	501,305	9.7400	1.38%
2022-06-20	10.18	10.10	10.18	10.06	10.56	251,200	2,565,586	10.213	9.707	9.630	9.707	9.592	10.07	263,447	9.7385	2.21%
2022-06-17	9.960	9.960	9.970	9.910	10.40	758,500	7,623,570	10.051	9.497	9.497	9.507	9.449	9.917	795,481	9.5836	-4.05%
2022-06-16	10.38	10.38	10.40	10.10	10.44	240,500	2,479,210	10.309	9.897	9.897	9.917	9.630	9.955	252,226	9.8293	-0.57%
2022-06-15	10.44	10.40	10.50	10.30	10.80	441,000	4,638,090	10.517	9.955	9.917	10.01	9.821	10.30	462,501	10.028	-1.51%
2022-06-14	10.60	10.52	10.62	10.26	11.00	304,000	3,181,000	10.464	10.11	10.03	10.13	9.783	10.49	318,822	9.9774	-1.12%
2022-06-13	10.72	10.70	10.72	10.30	10.80	770,000	8,149,180	10.583	10.22	10.20	10.22	9.821	10.30	807,542	10.091	-1.29%
2022-06-10	10.86	10.86	10.98	10.60	11.06	151,000	1,637,070	10.842	10.36	10.36	10.47	10.11	10.55	158,362	10.338	0.74%
2022-06-09	10.78	10.78	10.90	10.72	11.28	182,000	1,975,770	10.856	10.28	10.28	10.39	10.22	10.76	190,874	10.351	-4.60%
2022-06-08	11.30	11.26	11.30	10.46	11.46	1,046,000	11,612,880	11.102	10.77	10.74	10.77	9.974	10.93	1,096,998	10.586	7.01%
2022-06-07	10.56	10.40	10.58	10.28	10.66	171,500	1,803,490	10.516	10.07	9.917	10.09	9.802	10.16	179,862	10.027	0.76%
2022-06-06	10.48	10.32	10.50	10.24	10.70	154,500	1,616,900	10.465	9.993	9.840	10.01	9.764	10.20	162,033	9.9788	0.77%
2022-06-02	10.40	10.32	10.40	10.30	10.78	73,500	766,110	10.423	9.917	9.840	9.917	9.821	10.28	77,084	9.9387	-1.14%
2022-06-01	10.52	10.52	10.68	10.40	10.70	85,000	896,080	10.542	10.03	10.03	10.18	9.917	10.20	89,144	10.052	-1.31%
2022-05-31	10.66	10.66	10.68	10.40	10.80	277,000	2,932,010	10.585	10.16	10.16	10.18	9.917	10.30	290,505	10.093	2.50%
2022-05-30	10.40	10.40	10.46	10.12	10.56	205,000	2,143,090	10.454	9.917	9.917	9.974	9.650	10.07	214,995	9.9681	2.77%
2022-05-27	10.12	10.12	10.22	10.10	10.50	192,000	1,987,690	10.353	9.650	9.650	9.745	9.630	10.01	201,361	9.8713	1.20%
2022-05-26	10.00	10.00	10.18	9.900	10.66	711,000	7,113,780	10.005	9.535	9.535	9.707	9.440	10.16	745,665	9.5402	-3.29%
2022-05-25	10.34	10.28	10.44	9.910	10.50	575,500	5,804,555	10.086	9.859	9.802	9.955	9.449	10.01	603,559	9.6172	1.37%
2022-05-24	10.20	10.14	10.20	10.06	11.16	479,000	5,014,260	10.468	9.726	9.669	9.726	9.592	10.64	502,354	9.9815	-5.90%
2022-05-23	10.84	10.76	10.84	10.44	11.06	201,000	2,159,400	10.743	10.34	10.26	10.34	9.955	10.55	210,800	10.244	-1.81%
2022-05-20	11.04	11.04	11.14	10.98	11.66	345,500	3,873,230	11.211	10.53	10.53	10.62	10.47	11.12	362,345	10.689	0.36%
2022-05-19	11.00	11.00	11.08	10.96	11.50	443,500	4,949,990	11.161	10.49	10.49	10.56	10.45	10.97	465,123	10.642	-4.35%
2022-05-18	11.50	11.36	11.50	11.30	12.36	212,500	2,467,310	11.611	10.97	10.83	10.97	10.77	11.79	222,861	11.071	-5.58%
2022-05-17	12.18	12.18	12.20	10.44	12.18	1,227,000	13,920,200	11.345	11.61	11.61	11.63	9.955	11.61	1,286,823	10.817	18.48%
2022-05-16	10.28	10.28	10.30	10.00	10.40	602,500	6,172,570	10.245	9.802	9.802	9.821	9.535	9.917	631,875	9.7687	-0.19%
2022-05-13	10.30	10.24	10.30	10.06	10.68	281,500	2,885,540	10.251	9.821	9.764	9.821	9.592	10.18	295,225	9.7740	0.98%
2022-05-12	10.20	10.20	10.40	10.00	10.78	316,515	3,258,260	10.294	9.726	9.726	9.917	9.535	10.28	331,947	9.8156	-8.11%
2022-05-11	11.10	10.82	11.12	9.960	11.24	796,836	8,487,480	10.652	10.58	10.32	10.60	9.497	10.72	835,686	10.156	11.45%
2022-05-10	9.960	9.920	9.960	8.830	10.36	402,000	3,857,015	9.5946	9.497	9.459	9.497	8.420	9.878	421,600	9.1485	3.86%
2022-05-06	9.590	9.590	9.630	9.500	10.36	756,705	7,413,322	9.7968	9.144	9.144	9.182	9.058	9.878	793,599	9.3414	-7.79%
2022-05-05	10.40	10.40	10.58	9.900	10.66	585,500	6,063,380	10.356	9.917	9.917	10.09	9.440	10.16	614,046	9.8745	1.56%
2022-05-04	10.24	10.24	10.26	9.880	10.94	712,500	7,301,265	10.247	9.764	9.764	9.783	9.421	10.43	747,238	9.7710	-4.12%
2022-05-03	10.68	10.68	11.00	10.60	11.50	401,800	4,382,568	10.907	10.18	10.18	10.49	10.11	10.97	421,390	10.400	-8.09%
2022-04-29	11.62	11.58	11.62	10.82	11.98	321,500	3,649,810	11.352	11.08	11.04	11.08	10.32	11.42	337,175	10.825	1.75%
2022-04-28	11.42	11.38	11.42	11.08	11.58	161,500	1,837,600	11.378	10.89	10.85	10.89	10.56	11.04	169,374	10.849	1.78%
2022-04-27	11.22	11.22	11.24	10.16	11.50	554,500	6,164,290	11.117	10.70	10.70	10.72	9.688	10.97	581,535	10.600	0.18%
2022-04-26	11.20	11.18	11.20	10.40	11.20	1,071,500	11,609,045	10.834	10.68	10.66	10.68	9.917	10.68	1,123,742	10.331	2.56%
2022-04-25	10.92	10.86	10.96	10.76	11.78	481,500	5,264,260	10.933	10.41	10.36	10.45	10.26	11.23	504,976	10.425	-5.86%
2022-04-22	11.60	11.60	11.78	11.02	11.78	395,500	4,523,242	11.437	11.06	11.06	11.23	10.51	11.23	414,783	10.905	0.00%
2022-04-21	11.60	11.34	11.60	10.66	12.72	1,127,000	12,708,190	11.276	11.06	10.81	11.06	10.16	12.13	1,181,948	10.752	-6.60%
2022-04-20	12.42	12.42	12.50	12.42	13.14	150,000	1,916,640	12.778	11.84	11.84	11.92	11.84	12.53	157,313	12.184	-2.82%
2022-04-19	12.78	12.78	12.84	12.40	13.00	346,500	4,410,110	12.728	12.19	12.19	12.24	11.82	12.40	363,394	12.136	-1.24%
2022-04-14	12.94	12.84	12.94	12.70	13.10	1,161,000	15,062,690	12.974	12.34	12.24	12.34	12.11	12.49	1,217,605	12.371	-0.15%
2022-04-13	12.96	12.90	12.96	12.42	12.98	537,782	6,904,795	12.839	12.36	12.30	12.36	11.84	12.38	564,002	12.243	-0.15%
2022-04-12	12.98	12.94	12.98	10.88	13.06	857,000	10,354,990	12.083	12.38	12.34	12.38	10.37	12.45	898,784	11.521	13.46%
2022-04-11	11.44	11.44	11.50	10.54	13.10	1,291,973	14,571,914	11.279	10.91	10.91	10.97	10.05	12.49	1,354,964	10.754	-10.20%
2022-04-08	12.74	12.74	12.82	12.50	13.08	622,500	7,893,740	12.681	12.15	12.15	12.22	11.92	12.47	652,850	12.091	-3.04%
2022-04-07	13.14	13.10	13.14	12.54	14.68	861,500	11,300,840	13.118	12.53	12.49	12.53	11.96	14.00	903,503	12.508	-5.19%
2022-04-06	13.86	13.82	13.86	13.08	14.00	825,453	11,296,441	13.685	13.22	13.18	13.22	12.47	13.35	865,698	13.049	3.13%
2022-04-04	13.44	13.40	13.50	13.22	13.80	127,500	1,723,740	13.520	12.82	12.78	12.87	12.61	13.16	133,716	12.891	1.36%
2022-04-01	13.26	13.26	13.62	13.24	13.88	507,000	6,807,850	13.428	12.64	12.64	12.99	12.62	13.23	531,719	12.803	-6.88%
2022-03-31	14.24	14.24	14.26	13.84	14.56	238,500	3,353,810	14.062	13.58	13.58	13.60	13.20	13.88	250,128	13.408	-1.39%
2022-03-30	14.44	14.32	14.44	13.60	14.76	1,470,500	21,255,740	14.455	13.77	13.65	13.77	12.97	14.07	1,542,195	13.783	7.28%
2022-03-29	13.46	13.46	13.60	12.32	13.86	2,038,500	27,161,130	13.324	12.83	12.83	12.97	11.75	13.22	2,137,888	12.705	9.25%
2022-03-28	12.32	12.32	12.34	11.70	12.64	1,185,107	14,630,769	12.346	11.75	11.75	11.77	11.16	12.05	1,242,888	11.772	3.53%
2022-03-25	11.90	11.90	12.14	11.62	12.78	597,500	7,273,180	12.173	11.35	11.35	11.58	11.08	12.19	626,631	11.607	-2.46%
2022-03-24	12.20	12.20	12.32	11.88	12.70	406,000	4,926,560	12.134	11.63	11.63	11.75	11.33	12.11	425,795	11.570	-1.93%
2022-03-23	12.44	12.42	12.44	11.98	12.76	953,500	11,719,400	12.291	11.86	11.84	11.86	11.42	12.17	999,988	11.720	0.32%
2022-03-22	12.40	12.38	12.40	11.40	12.46	974,000	11,771,600	12.086	11.82	11.80	11.82	10.87	11.88	1,021,488	11.524	0.00%
2022-03-21	12.40	12.38	12.40	11.80	12.88	987,881	12,206,117	12.356	11.82	11.80	11.82	11.25	12.28	1,036,046	11.781	-0.16%
2022-03-18	12.42	12.42	12.44	11.04	12.50	2,555,500	31,000,630	12.131	11.84	11.84	11.86	10.53	11.92	2,680,095	11.567	9.91%
2022-03-17	11.30	11.28	11.30	9.970	11.98	4,181,000	45,773,605	10.948	10.77	10.76	10.77	9.507	11.42	4,384,847	10.439	15.54%
2022-03-16	9.780	9.780	9.790	7.890	9.870	5,628,500	49,046,815	8.7140	9.325	9.325	9.335	7.523	9.411	5,902,921	8.3089	25.55%
2022-03-15	7.790	7.740	7.790	6.890	10.90	9,355,500	74,792,175	7.9945	7.428	7.380	7.428	6.570	10.39	9,811,633	7.6228	-24.81%
2022-03-14	10.36	10.36	10.38	9.980	11.28	1,234,000	13,030,270	10.559	9.878	9.878	9.897	9.516	10.76	1,294,164	10.068	-8.32%
2022-03-11	11.30	11.28	11.30	10.50	11.38	423,500	4,660,170	11.004	10.77	10.76	10.77	10.01	10.85	444,148	10.492	-1.74%
2022-03-10	11.50	11.38	11.50	11.20	11.82	734,500	8,451,690	11.507	10.97	10.85	10.97	10.68	11.27	770,311	10.972	-2.71%
2022-03-09	11.82	11.80	11.82	10.96	12.08	892,000	10,167,600	11.399	11.27	11.25	11.27	10.45	11.52	935,490	10.869	-2.64%
2022-03-08	12.14	12.04	12.14	11.80	12.60	736,900	9,016,856	12.236	11.58	11.48	11.58	11.25	12.01	772,828	11.667	-2.10%
2022-03-07	12.40	12.26	12.40	11.86	12.68	1,217,500	14,970,660	12.296	11.82	11.69	11.82	11.31	12.09	1,276,860	11.725	0.32%
2022-03-04	12.36	12.36	12.38	11.34	12.46	656,500	7,827,980	11.924	11.79	11.79	11.80	10.81	11.88	688,508	11.369	-1.75%
2022-03-03	12.58	12.58	12.60	12.38	12.80	161,000	2,023,580	12.569	12.00	12.00	12.01	11.80	12.20	168,850	11.985	-0.63%
2022-03-02	12.66	12.44	12.66	12.32	12.66	359,500	4,486,730	12.481	12.07	11.86	12.07	11.75	12.07	377,028	11.900	0.64%
2022-03-01	12.58	12.42	12.58	12.24	12.66	312,000	3,892,180	12.475	12.00	11.84	12.00	11.67	12.07	327,212	11.895	0.64%
2022-02-28	12.50	12.22	12.50	11.90	12.56	398,020	4,841,015	12.163	11.92	11.65	11.92	11.35	11.98	417,426	11.597	1.63%
2022-02-25	12.30	12.28	12.30	12.06	12.88	324,000	4,045,980	12.488	11.73	11.71	11.73	11.50	12.28	339,797	11.907	-0.97%
2022-02-24	12.42	12.16	12.42	11.64	12.86	1,149,500	14,094,000	12.261	11.84	11.59	11.84	11.10	12.26	1,205,545	11.691	-1.90%
2022-02-23	12.66	12.66	12.68	11.30	12.70	1,144,000	14,057,650	12.288	12.07	12.07	12.09	10.77	12.11	1,199,776	11.717	11.64%
2022-02-22	11.34	11.32	11.40	11.16	11.66	515,000	5,870,582	11.399	10.81	10.79	10.87	10.64	11.12	540,109	10.869	-1.56%
2022-02-21	11.52	11.52	11.56	10.80	11.84	1,261,500	14,346,780	11.373	10.98	10.98	11.02	10.30	11.29	1,323,005	10.844	8.68%
2022-02-18	10.60	10.60	10.78	10.60	10.96	514,500	5,556,480	10.800	10.11	10.11	10.28	10.11	10.45	539,585	10.298	-3.46%
2022-02-17	10.98	10.90	10.98	10.72	11.26	328,000	3,585,290	10.931	10.47	10.39	10.47	10.22	10.74	343,992	10.423	-0.18%
2022-02-16	11.00	10.98	11.00	10.80	11.48	3,287,000	36,286,240	11.039	10.49	10.47	10.49	10.30	10.95	3,447,260	10.526	-1.43%
2022-02-15	11.16	11.12	11.18	10.50	11.44	702,500	7,642,680	10.879	10.64	10.60	10.66	10.01	10.91	736,751	10.373	0.90%
2022-02-14	11.06	11.06	11.40	11.04	11.66	110,500	1,238,470	11.208	10.55	10.55	10.87	10.53	11.12	115,887	10.687	-5.15%
2022-02-11	11.66	11.34	11.66	10.82	11.70	385,000	4,292,411	11.149	11.12	10.81	11.12	10.32	11.16	403,771	10.631	2.46%
2022-02-10	11.38	11.30	11.38	10.96	11.52	264,000	2,951,300	11.179	10.85	10.77	10.85	10.45	10.98	276,871	10.659	-1.39%
2022-02-09	11.54	11.38	11.54	11.14	11.58	396,500	4,515,550	11.389	11.00	10.85	11.00	10.62	11.04	415,832	10.859	5.87%
2022-02-08	10.90	10.88	11.00	10.56	11.10	291,000	3,172,913	10.904	10.39	10.37	10.49	10.07	10.58	305,188	10.397	0.55%
2022-02-07	10.84	10.66	10.90	10.60	11.20	150,500	1,632,750	10.849	10.34	10.16	10.39	10.11	10.68	157,838	10.344	-1.45%
2022-02-04	11.00	10.90	11.00	10.42	11.00	171,500	1,851,330	10.795	10.49	10.39	10.49	9.936	10.49	179,862	10.293	2.04%
2022-01-31	10.78	10.70	10.78	10.00	10.78	196,500	2,056,050	10.463	10.28	10.20	10.28	9.535	10.28	206,080	9.9769	4.66%
2022-01-28	10.30	10.26	10.32	10.04	10.60	531,900	5,440,856	10.229	9.821	9.783	9.840	9.573	10.11	557,833	9.7536	-1.90%
2022-01-27	10.50	10.42	10.50	10.12	10.78	667,000	6,911,270	10.362	10.01	9.936	10.01	9.650	10.28	699,520	9.8800	-4.20%
2022-01-26	10.96	10.78	10.96	10.48	11.20	855,000	9,199,647	10.760	10.45	10.28	10.45	9.993	10.68	896,686	10.260	-1.62%
2022-01-25	11.14	11.00	11.16	10.90	11.46	472,000	5,259,110	11.142	10.62	10.49	10.64	10.39	10.93	495,013	10.624	-1.42%
2022-01-24	11.30	11.30	11.36	11.00	12.22	796,500	9,185,030	11.532	10.77	10.77	10.83	10.49	11.65	835,334	10.996	-1.40%
2022-01-21	11.46	11.44	11.46	11.40	11.80	713,500	8,245,370	11.556	10.93	10.91	10.93	10.87	11.25	748,287	11.019	-4.18%
2022-01-20	11.96	11.88	11.96	11.66	12.28	627,500	7,479,000	11.919	11.40	11.33	11.40	11.12	11.71	658,094	11.365	-1.16%
2022-01-19	12.10	12.06	12.10	11.70	12.86	803,000	9,754,920	12.148	11.54	11.50	11.54	11.16	12.26	842,151	11.583	-4.12%
2022-01-18	12.62	12.54	12.70	12.40	13.10	314,500	4,017,790	12.775	12.03	11.96	12.11	11.82	12.49	329,834	12.181	0.16%
2022-01-17	12.60	12.50	12.60	12.46	13.14	369,800	4,734,840	12.804	12.01	11.92	12.01	11.88	12.53	387,830	12.209	0.80%
2022-01-14	12.50	12.50	12.56	12.20	13.10	981,500	12,274,430	12.506	11.92	11.92	11.98	11.63	12.49	1,029,354	11.924	-6.30%
2022-01-13	13.34	13.34	13.46	13.20	13.76	2,268,000	30,463,070	13.432	12.72	12.72	12.83	12.59	13.12	2,378,578	12.807	2.14%
2022-01-12	13.06	13.06	13.10	12.20	13.42	3,273,900	42,608,510	13.015	12.45	12.45	12.49	11.63	12.80	3,433,521	12.410	7.40%
2022-01-11	12.16	12.16	12.26	12.00	12.40	780,400	9,567,694	12.260	11.59	11.59	11.69	11.44	11.82	818,449	11.690	1.16%
2022-01-10	12.02	11.98	12.08	11.90	12.80	1,546,500	18,721,630	12.106	11.46	11.42	11.52	11.35	12.20	1,621,901	11.543	-6.39%
2022-01-07	12.84	12.84	12.86	12.66	13.56	949,600	12,442,615	13.103	12.24	12.24	12.26	12.07	12.93	995,898	12.494	-2.58%
2022-01-06	13.18	13.18	13.50	12.64	15.30	3,645,000	49,028,340	13.451	12.57	12.57	12.87	12.05	14.59	3,822,714	12.826	-16.58%
2022-01-05	15.80	15.80	15.82	15.16	15.90	5,250,500	82,471,380	15.707	15.07	15.07	15.08	14.46	15.16	5,506,491	14.977	0.00%
2022-01-04	15.80	15.80	15.82	15.54	16.16	2,563,200	40,510,840	15.805	15.07	15.07	15.08	14.82	15.41	2,688,170	15.070	0.00%
2022-01-03	15.80	15.80	15.84	15.74	16.04	1,875,300	29,636,266	15.804	15.07	15.07	15.10	15.01	15.29	1,966,731	15.069	-0.88%
2021-12-31	15.94	15.94	16.00	15.84	16.80	1,718,500	27,680,580	16.107	15.20	15.20	15.26	15.10	16.02	1,802,286	15.359	0.38%
2021-12-30	15.88	15.86	15.88	15.82	16.50	1,170,500	18,755,390	16.023	15.14	15.12	15.14	15.08	15.73	1,227,568	15.278	-0.13%
2021-12-29	15.90	15.88	15.98	15.88	16.20	841,500	13,455,949	15.990	15.16	15.14	15.24	15.14	15.45	882,528	15.247	-1.73%
2021-12-28	16.18	16.12	16.20	16.10	16.54	1,175,000	19,195,299	16.336	15.43	15.37	15.45	15.35	15.77	1,232,288	15.577	0.50%
2021-12-24	16.10	16.10	16.12	16.00	16.82	1,177,500	19,061,620	16.188	15.35	15.35	15.37	15.26	16.04	1,234,910	15.436	-3.36%
2021-12-23	16.66	16.66	16.68	16.16	16.98	1,337,000	22,286,630	16.669	15.89	15.89	15.90	15.41	16.19	1,402,186	15.894	-0.36%
2021-12-22	16.72	16.72	16.80	16.66	17.50	1,874,000	31,875,080	17.009	15.94	15.94	16.02	15.89	16.69	1,965,368	16.218	0.72%
2021-12-21	16.60	16.58	16.60	15.80	16.80	3,365,000	54,823,510	16.292	15.83	15.81	15.83	15.07	16.02	3,529,063	15.535	3.88%
2021-12-20	15.98	15.82	15.98	15.74	17.86	8,795,500	142,375,800	16.187	15.24	15.08	15.24	15.01	17.03	9,224,330	15.435	-9.10%
2021-12-17	17.58	17.56	17.58	17.46	19.00	6,424,500	115,663,624	18.004	16.76	16.74	16.76	16.65	18.12	6,737,730	17.167	-5.48%
2021-12-16	18.60	18.58	18.60	16.60	18.76	10,989,750	194,991,473	17.743	17.74	17.72	17.74	15.83	17.89	11,525,562	16.918	12.05%
2021-12-15	16.60	16.60	16.66	16.60	18.18	8,524,000	147,893,489	17.350	15.83	15.83	15.89	15.83	17.33	8,939,593	16.544	-4.82%
2021-12-14	17.44	17.44	17.46	16.42	18.12	16,262,100	282,508,555	17.372	16.63	16.63	16.65	15.66	17.28	17,054,968	16.565	5.06%
2021-12-13	16.60	16.58	16.60	15.66	18.38	61,374,598	1,026,878,232	16.731	15.83	15.81	15.83	14.93	17.53	64,366,952	15.954