Prices and Webb-site Total Returns

WEILONG Delicious Global Holdings Ltd: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09985	2022-12-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	7.030	7.010	7.030	6.920	7.130	3,639,200	25,477,666	7.0009	7.030	7.010	7.030	6.920	7.130	3,639,200	7.0009	-1.40%
2026-06-25	7.130	7.130	7.150	7.120	7.390	4,098,800	29,603,976	7.2226	7.130	7.130	7.150	7.120	7.390	4,098,800	7.2226	-1.79%
2026-06-24	7.260	7.260	7.280	7.210	7.470	1,247,200	9,107,243	7.3022	7.260	7.260	7.280	7.210	7.470	1,247,200	7.3022	-1.49%
2026-06-23	7.370	7.360	7.370	7.280	7.460	3,217,583	23,729,039	7.3748	7.370	7.360	7.370	7.280	7.460	3,217,583	7.3748	-0.54%
2026-06-22	7.410	7.400	7.410	7.090	7.480	3,871,000	28,311,148	7.3137	7.410	7.400	7.410	7.090	7.480	3,871,000	7.3137	2.49%
2026-06-18	7.230	7.230	7.240	7.110	7.510	11,506,000	82,905,501	7.2054	7.230	7.230	7.240	7.110	7.510	11,506,000	7.2054	-3.47%
2026-06-17	7.490	7.470	7.490	7.350	7.890	5,497,400	41,236,302	7.5011	7.490	7.470	7.490	7.350	7.890	5,497,400	7.5011	-4.34%
2026-06-16	7.830	7.810	7.830	7.710	8.060	5,469,370	43,006,449	7.8631	7.830	7.810	7.830	7.710	8.060	5,469,370	7.8631	-1.76%
2026-06-15	7.970	7.960	7.970	7.900	8.220	2,944,400	23,588,203	8.0112	7.970	7.960	7.970	7.900	8.220	2,944,400	8.0112	-1.29%
2026-06-12	8.270	8.250	8.300	8.000	8.400	8,048,172	66,118,773	8.2154	8.075	8.055	8.104	7.811	8.201	8,243,035	8.0212	3.76%
2026-06-11	7.970	7.950	7.970	7.710	8.030	2,443,600	19,325,770	7.9087	7.782	7.762	7.782	7.528	7.840	2,502,765	7.7218	1.66%
2026-06-10	7.840	7.800	7.840	7.560	7.970	11,027,101	85,359,102	7.7408	7.655	7.616	7.655	7.381	7.782	11,294,089	7.5579	-0.51%
2026-06-09	7.880	7.870	7.880	7.800	8.020	3,515,395	27,820,179	7.9138	7.694	7.684	7.694	7.616	7.830	3,600,510	7.7267	-0.51%
2026-06-08	7.920	7.920	7.930	7.650	7.940	5,420,900	42,406,744	7.8228	7.733	7.733	7.743	7.469	7.752	5,552,151	7.6379	0.89%
2026-06-05	7.850	7.830	7.850	7.810	8.120	2,328,800	18,395,927	7.8993	7.664	7.645	7.664	7.625	7.928	2,385,185	7.7126	-1.38%
2026-06-04	7.960	7.960	7.970	7.830	8.110	2,500,902	19,858,153	7.9404	7.772	7.772	7.782	7.645	7.918	2,561,454	7.7527	-0.87%
2026-06-03	8.030	8.020	8.030	7.960	8.170	1,740,800	14,001,071	8.0429	7.840	7.830	7.840	7.772	7.977	1,782,948	7.8528	-1.71%
2026-06-02	8.170	8.170	8.240	8.150	8.680	4,010,600	33,132,505	8.2612	7.977	7.977	8.045	7.957	8.475	4,107,705	8.0659	-4.67%
2026-06-01	8.570	8.570	8.620	8.020	8.640	7,276,657	61,390,844	8.4367	8.367	8.367	8.416	7.830	8.436	7,452,840	8.2372	5.02%
2026-05-29	8.160	8.150	8.160	8.000	8.350	13,208,239	108,015,177	8.1779	7.967	7.957	7.967	7.811	8.153	13,528,037	7.9845	1.24%
2026-05-28	8.060	8.010	8.060	7.940	8.250	3,419,800	27,509,940	8.0443	7.869	7.821	7.869	7.752	8.055	3,502,600	7.8541	-0.86%
2026-05-27	8.130	8.130	8.190	8.040	8.430	3,547,000	28,917,197	8.1526	7.938	7.938	7.996	7.850	8.231	3,632,880	7.9599	-3.10%
2026-05-26	8.390	8.380	8.400	8.060	8.440	5,607,976	46,425,044	8.2784	8.192	8.182	8.201	7.869	8.240	5,743,756	8.0827	1.70%
2026-05-22	8.250	8.250	8.260	8.220	8.400	1,947,400	16,111,670	8.2734	8.055	8.055	8.065	8.026	8.201	1,994,550	8.0778	-1.32%
2026-05-21	8.360	8.330	8.360	8.290	8.580	2,094,400	17,570,489	8.3893	8.162	8.133	8.162	8.094	8.377	2,145,110	8.1910	-1.65%
2026-05-20	8.500	8.450	8.500	8.410	8.710	3,181,600	26,994,652	8.4846	8.299	8.250	8.299	8.211	8.504	3,258,633	8.2840	-1.16%
2026-05-19	8.600	8.600	8.620	8.590	8.970	2,290,000	19,955,501	8.7142	8.397	8.397	8.416	8.387	8.758	2,345,446	8.5082	-1.26%
2026-05-18	8.710	8.680	8.710	8.460	8.960	6,155,200	52,944,561	8.6016	8.504	8.475	8.504	8.260	8.748	6,304,230	8.3983	-1.80%
2026-05-15	8.870	8.850	8.870	8.810	9.200	3,546,600	31,438,788	8.8645	8.660	8.641	8.660	8.602	8.983	3,632,470	8.6549	-1.66%
2026-05-14	9.020	9.020	9.050	9.000	9.180	1,856,400	16,833,304	9.0677	8.807	8.807	8.836	8.787	8.963	1,901,347	8.8534	-0.44%
2026-05-13	9.060	9.060	9.090	9.040	9.370	1,964,600	17,918,545	9.1207	8.846	8.846	8.875	8.826	9.148	2,012,167	8.9051	-1.95%
2026-05-12	9.240	9.240	9.260	9.110	9.400	3,527,600	32,834,173	9.3078	9.022	9.022	9.041	8.895	9.178	3,613,010	9.0878	-0.43%
2026-05-11	9.280	9.270	9.280	8.810	9.330	9,098,336	82,982,800	9.1207	9.061	9.051	9.061	8.602	9.109	9,318,625	8.9050	3.69%
2026-05-08	8.950	8.950	8.980	8.940	9.080	2,995,108	26,904,040	8.9827	8.738	8.738	8.768	8.729	8.865	3,067,626	8.7703	-0.22%
2026-05-07	8.970	8.970	9.000	8.970	9.310	4,568,400	41,314,645	9.0436	8.758	8.758	8.787	8.758	9.090	4,679,010	8.8298	-2.39%
2026-05-06	9.190	9.180	9.190	8.980	9.380	10,237,100	92,901,014	9.0749	8.973	8.963	8.973	8.768	9.158	10,484,961	8.8604	-0.11%
2026-05-05	9.200	9.190	9.200	9.020	9.390	1,523,200	13,913,032	9.1341	8.983	8.973	8.983	8.807	9.168	1,560,080	8.9182	-2.02%
2026-05-04	9.390	9.330	9.390	9.200	9.570	593,800	5,554,791	9.3546	9.168	9.109	9.168	8.983	9.344	608,177	9.1335	-1.26%
2026-04-30	9.510	9.500	9.510	9.420	9.690	3,235,486	30,757,986	9.5065	9.285	9.275	9.285	9.197	9.461	3,313,824	9.2817	-0.42%
2026-04-29	9.550	9.550	9.560	9.100	9.680	6,588,400	62,765,916	9.5267	9.324	9.324	9.334	8.885	9.451	6,747,919	9.3015	5.29%
2026-04-28	9.070	9.030	9.070	8.970	9.370	2,117,800	19,143,178	9.0392	8.856	8.817	8.856	8.758	9.148	2,169,076	8.8255	-2.05%
2026-04-27	9.260	9.250	9.260	9.010	9.320	3,069,881	28,094,485	9.1517	9.041	9.031	9.041	8.797	9.100	3,144,209	8.9353	0.65%
2026-04-24	9.200	9.180	9.200	8.850	9.210	2,819,752	25,571,453	9.0687	8.983	8.963	8.983	8.641	8.992	2,888,024	8.8543	2.56%
2026-04-23	8.970	8.910	8.970	8.880	9.190	7,831,589	70,004,670	8.9388	8.758	8.699	8.758	8.670	8.973	8,021,208	8.7274	-2.29%
2026-04-22	9.180	9.180	9.190	9.140	9.440	2,577,000	23,865,443	9.2609	8.963	8.963	8.973	8.924	9.217	2,639,394	9.0420	-2.75%
2026-04-21	9.440	9.430	9.440	9.190	9.470	3,447,400	32,383,412	9.3936	9.217	9.207	9.217	8.973	9.246	3,530,869	9.1715	1.94%
2026-04-20	9.260	9.230	9.260	8.900	9.280	4,169,675	38,064,148	9.1288	9.041	9.012	9.041	8.690	9.061	4,270,631	8.9130	2.55%
2026-04-17	9.030	9.020	9.030	9.000	9.250	5,159,400	46,697,246	9.0509	8.817	8.807	8.817	8.787	9.031	5,284,320	8.8369	-2.06%
2026-04-16	9.220	9.200	9.220	9.170	9.410	4,712,800	43,525,803	9.2357	9.002	8.983	9.002	8.953	9.188	4,826,906	9.0173	-1.07%
2026-04-15	9.320	9.300	9.320	9.200	9.470	2,798,200	26,051,674	9.3102	9.100	9.080	9.100	8.983	9.246	2,865,950	9.0901	0.54%
2026-04-14	9.270	9.250	9.270	9.130	9.450	5,864,000	54,119,501	9.2291	9.051	9.031	9.051	8.914	9.227	6,005,979	9.0109	-0.75%
2026-04-13	9.340	9.290	9.340	9.250	9.510	3,447,400	32,196,379	9.3393	9.119	9.070	9.119	9.031	9.285	3,530,869	9.1185	-2.20%
2026-04-10	9.550	9.510	9.550	9.420	9.620	3,319,400	31,531,385	9.4991	9.324	9.285	9.324	9.197	9.393	3,399,769	9.2746	0.53%
2026-04-09	9.500	9.490	9.500	9.470	9.900	7,597,576	72,761,958	9.5770	9.275	9.266	9.275	9.246	9.666	7,781,529	9.3506	-2.76%
2026-04-08	9.770	9.730	9.770	9.350	9.870	4,073,482	39,589,407	9.7188	9.539	9.500	9.539	9.129	9.637	4,172,109	9.4891	4.72%
2026-04-02	9.330	9.330	9.340	9.250	9.510	3,890,254	36,315,016	9.3349	9.109	9.109	9.119	9.031	9.285	3,984,445	9.1142	-2.00%
2026-04-01	9.520	9.510	9.520	9.440	9.640	4,256,800	40,684,703	9.5576	9.295	9.285	9.295	9.217	9.412	4,359,866	9.3316	1.28%
2026-03-31	9.400	9.390	9.400	9.320	9.950	6,288,117	59,672,318	9.4897	9.178	9.168	9.178	9.100	9.715	6,440,365	9.2654	-2.89%
2026-03-30	9.680	9.680	9.690	9.390	9.810	4,917,736	47,443,008	9.6473	9.451	9.451	9.461	9.168	9.578	5,036,804	9.4193	1.68%
2026-03-27	9.520	9.510	9.520	9.300	10.61	20,053,600	192,329,776	9.5908	9.295	9.285	9.295	9.080	10.36	20,539,138	9.3641	-8.55%
2026-03-26	10.41	10.39	10.41	10.38	11.16	2,598,600	27,425,421	10.554	10.16	10.14	10.16	10.13	10.90	2,661,517	10.304	-5.36%
2026-03-25	11.00	10.99	11.00	10.28	11.36	9,168,932	101,138,733	11.031	10.74	10.73	10.74	10.04	11.09	9,390,930	10.770	4.96%
2026-03-24	10.48	10.48	10.49	10.06	10.52	3,433,600	35,325,154	10.288	10.23	10.23	10.24	9.822	10.27	3,516,734	10.045	3.05%
2026-03-23	10.17	10.15	10.17	9.980	10.58	6,724,200	68,116,265	10.130	9.930	9.910	9.930	9.744	10.33	6,887,007	9.8905	-3.97%
2026-03-20	10.59	10.58	10.59	10.43	10.92	3,869,000	40,829,172	10.553	10.34	10.33	10.34	10.18	10.66	3,962,676	10.303	-1.40%
2026-03-19	10.74	10.71	10.74	10.58	11.37	8,948,800	96,375,969	10.770	10.49	10.46	10.49	10.33	11.10	9,165,469	10.515	-5.54%
2026-03-18	11.37	11.31	11.37	11.06	11.52	1,055,944	11,845,463	11.218	11.10	11.04	11.10	10.80	11.25	1,081,511	10.953	0.89%
2026-03-17	11.27	11.23	11.27	11.18	11.69	1,862,400	21,255,000	11.413	11.00	10.96	11.00	10.92	11.41	1,907,492	11.143	0.36%
2026-03-16	11.23	11.21	11.23	10.85	11.29	1,375,800	15,284,196	11.109	10.96	10.94	10.96	10.59	11.02	1,409,111	10.847	2.09%
2026-03-13	11.00	11.00	11.01	10.98	11.33	2,102,400	23,326,458	11.095	10.74	10.74	10.75	10.72	11.06	2,153,303	10.833	-2.14%
2026-03-12	11.24	11.24	11.29	11.01	11.56	1,814,198	20,235,707	11.154	10.97	10.97	11.02	10.75	11.29	1,858,123	10.890	-1.58%
2026-03-11	11.42	11.40	11.42	11.36	11.93	4,086,800	47,263,847	11.565	11.15	11.13	11.15	11.09	11.65	4,185,750	11.292	-0.35%
2026-03-10	11.46	11.46	11.48	11.38	11.72	2,626,600	30,404,044	11.575	11.19	11.19	11.21	11.11	11.44	2,690,195	11.302	-0.35%
2026-03-09	11.50	11.48	11.50	11.07	11.52	1,982,419	22,357,479	11.278	11.23	11.21	11.23	10.81	11.25	2,030,417	11.011	0.44%
2026-03-06	11.45	11.45	11.52	11.01	11.55	1,681,200	19,195,386	11.418	11.18	11.18	11.25	10.75	11.28	1,721,905	11.148	3.62%
2026-03-05	11.05	11.05	11.06	10.93	11.50	2,723,600	30,400,618	11.162	10.79	10.79	10.80	10.67	11.23	2,789,544	10.898	-0.81%
2026-03-04	11.14	11.11	11.14	10.96	11.35	2,432,000	27,092,089	11.140	10.88	10.85	10.88	10.70	11.08	2,490,884	10.876	-0.80%
2026-03-03	11.23	11.23	11.26	11.02	11.61	2,927,200	32,929,184	11.249	10.96	10.96	10.99	10.76	11.34	2,998,073	10.983	-2.77%
2026-03-02	11.55	11.53	11.55	11.48	11.80	2,578,600	29,874,984	11.586	11.28	11.26	11.28	11.21	11.52	2,641,033	11.312	-1.37%
2026-02-27	11.71	11.71	11.74	11.54	11.96	2,288,000	26,773,204	11.702	11.43	11.43	11.46	11.27	11.68	2,343,397	11.425	-0.51%
2026-02-26	11.77	11.77	11.80	11.73	12.29	4,837,600	57,896,897	11.968	11.49	11.49	11.52	11.45	12.00	4,954,728	11.685	-1.59%
2026-02-25	11.96	11.90	11.96	11.79	12.58	7,157,800	86,001,811	12.015	11.68	11.62	11.68	11.51	12.28	7,331,105	11.731	-4.17%
2026-02-24	12.48	12.40	12.48	12.32	12.67	3,325,215	41,421,276	12.457	12.18	12.11	12.18	12.03	12.37	3,405,725	12.162	-1.65%
2026-02-23	12.69	12.55	12.69	12.41	13.00	487,600	6,133,788	12.580	12.39	12.25	12.39	12.12	12.69	499,406	12.282	2.50%
2026-02-20	12.38	12.35	12.38	12.15	12.87	700,179	8,657,262	12.364	12.09	12.06	12.09	11.86	12.57	717,132	12.072	-1.59%
2026-02-16	12.58	12.53	12.58	12.13	12.65	159,800	1,994,281	12.480	12.28	12.23	12.28	11.84	12.35	163,669	12.185	-0.32%
2026-02-13	12.62	12.52	12.62	12.37	12.79	1,409,980	17,705,349	12.557	12.32	12.22	12.32	12.08	12.49	1,444,118	12.260	0.08%
2026-02-12	12.61	12.57	12.61	12.41	12.81	2,035,817	25,612,380	12.581	12.31	12.27	12.31	12.12	12.51	2,085,108	12.283	-1.18%
2026-02-11	12.76	12.70	12.76	12.42	12.92	2,498,400	31,492,484	12.605	12.46	12.40	12.46	12.13	12.61	2,558,891	12.307	0.24%
2026-02-10	12.73	12.67	12.73	12.39	12.90	1,884,400	23,841,801	12.652	12.43	12.37	12.43	12.10	12.60	1,930,025	12.353	0.55%
2026-02-09	12.66	12.57	12.66	12.37	12.74	2,514,549	31,587,733	12.562	12.36	12.27	12.36	12.08	12.44	2,575,431	12.265	1.69%
2026-02-06	12.45	12.34	12.45	12.16	12.80	3,583,044	44,538,728	12.430	12.16	12.05	12.16	11.87	12.50	3,669,797	12.137	-0.48%
2026-02-05	12.51	12.48	12.51	12.00	12.67	6,989,492	87,195,290	12.475	12.21	12.18	12.21	11.72	12.37	7,158,722	12.180	2.96%
2026-02-04	12.15	12.08	12.15	12.02	12.78	4,374,000	53,631,365	12.261	11.86	11.79	11.86	11.74	12.48	4,479,903	11.972	-3.95%
2026-02-03	12.65	12.57	12.65	12.20	12.95	4,988,000	62,278,512	12.486	12.35	12.27	12.35	11.91	12.64	5,108,770	12.191	-1.25%
2026-02-02	12.81	12.77	12.81	12.22	13.13	6,627,229	84,921,521	12.814	12.51	12.47	12.51	11.93	12.82	6,787,688	12.511	4.23%
2026-01-30	12.29	12.21	12.29	12.12	12.87	3,670,400	44,935,408	12.243	12.00	11.92	12.00	11.83	12.57	3,759,268	11.953	-3.83%
2026-01-29	12.78	12.77	12.78	12.48	12.90	3,303,600	41,866,224	12.673	12.48	12.47	12.48	12.18	12.60	3,383,587	12.373	0.63%
2026-01-28	12.70	12.66	12.70	12.20	12.72	3,029,200	37,863,005	12.499	12.40	12.36	12.40	11.91	12.42	3,102,543	12.204	2.42%
2026-01-27	12.40	12.38	12.40	12.17	12.66	4,043,600	49,984,745	12.361	12.11	12.09	12.11	11.88	12.36	4,141,504	12.069	-0.80%
2026-01-26	12.50	12.47	12.50	12.09	12.75	6,317,489	77,832,220	12.320	12.20	12.18	12.20	11.80	12.45	6,470,448	12.029	-1.96%
2026-01-23	12.75	12.72	12.75	12.63	13.00	3,904,400	49,794,160	12.753	12.45	12.42	12.45	12.33	12.69	3,998,933	12.452	-0.62%
2026-01-22	12.83	12.81	12.83	12.56	13.46	4,749,508	60,666,187	12.773	12.53	12.51	12.53	12.26	13.14	4,864,503	12.471	-1.99%
2026-01-21	13.09	13.05	13.09	12.29	13.11	5,733,000	73,208,326	12.770	12.78	12.74	12.78	12.00	12.80	5,871,808	12.468	3.07%
2026-01-20	12.70	12.68	12.70	12.53	13.17	4,264,200	54,439,895	12.767	12.40	12.38	12.40	12.23	12.86	4,367,445	12.465	-2.46%
2026-01-19	13.02	13.00	13.02	12.45	13.18	7,373,800	95,444,944	12.944	12.71	12.69	12.71	12.16	12.87	7,552,335	12.638	2.36%
2026-01-16	12.72	12.65	12.72	12.40	12.78	2,832,411	35,767,178	12.628	12.42	12.35	12.42	12.11	12.48	2,900,989	12.329	1.44%
2026-01-15	12.54	12.54	12.62	12.06	12.68	7,457,200	92,791,567	12.443	12.24	12.24	12.32	11.77	12.38	7,637,754	12.149	1.54%
2026-01-14	12.35	12.32	12.35	12.12	12.47	5,094,000	62,733,201	12.315	12.06	12.03	12.06	11.83	12.18	5,217,336	12.024	-0.40%
2026-01-13	12.40	12.38	12.40	12.21	12.68	4,783,800	59,502,027	12.438	12.11	12.09	12.11	11.92	12.38	4,899,625	12.144	1.89%
2026-01-09	12.17	12.17	12.19	12.12	12.76	6,181,600	77,245,434	12.496	11.88	11.88	11.90	11.83	12.46	6,331,269	12.201	-0.81%
2026-01-08	12.27	12.26	12.27	11.90	12.48	4,673,400	57,402,771	12.283	11.98	11.97	11.98	11.62	12.18	4,786,552	11.993	2.25%
2026-01-07	12.00	12.00	12.01	11.92	12.40	3,294,400	39,687,374	12.047	11.72	11.72	11.73	11.64	12.11	3,374,164	11.762	-1.88%
2026-01-06	12.23	12.23	12.25	11.77	12.34	6,609,800	80,366,829	12.159	11.94	11.94	11.96	11.49	12.05	6,769,837	11.871	2.77%
2026-01-05	11.90	11.86	11.90	11.26	12.23	9,275,000	110,919,584	11.959	11.62	11.58	11.62	10.99	11.94	9,499,567	11.676	5.78%
2025-12-31	11.25	11.25	11.27	11.25	11.88	2,217,256	25,663,439	11.574	10.98	10.98	11.00	10.98	11.60	2,270,940	11.301	-1.32%
2025-12-30	11.40	11.36	11.40	11.24	12.00	2,967,800	33,991,768	11.454	11.13	11.09	11.13	10.97	11.72	3,039,656	11.183	-2.31%
2025-12-29	11.67	11.65	11.67	11.36	11.87	3,639,000	42,538,403	11.690	11.39	11.37	11.39	11.09	11.59	3,727,108	11.413	0.78%
2025-12-24	11.58	11.54	11.58	11.31	11.82	1,476,556	17,116,131	11.592	11.31	11.27	11.31	11.04	11.54	1,512,306	11.318	1.05%
2025-12-23	11.46	11.42	11.46	11.34	11.77	3,098,600	35,570,993	11.480	11.19	11.15	11.19	11.07	11.49	3,173,623	11.208	-2.47%
2025-12-22	11.75	11.72	11.75	11.13	11.79	7,315,200	84,540,489	11.557	11.47	11.44	11.47	10.87	11.51	7,492,316	11.284	4.91%
2025-12-19	11.20	11.19	11.20	10.52	11.31	6,916,400	76,412,630	11.048	10.94	10.93	10.94	10.27	11.04	7,083,860	10.787	5.96%
2025-12-18	10.57	10.57	10.58	10.45	10.67	1,961,200	20,700,930	10.555	10.32	10.32	10.33	10.20	10.42	2,008,685	10.306	-0.84%
2025-12-17	10.66	10.63	10.66	10.34	10.74	1,857,600	19,681,992	10.595	10.41	10.38	10.41	10.10	10.49	1,902,576	10.345	1.33%
2025-12-16	10.52	10.50	10.52	10.48	10.93	4,122,800	43,688,702	10.597	10.27	10.25	10.27	10.23	10.67	4,222,621	10.346	-3.75%
2025-12-15	10.93	10.90	10.93	10.71	11.08	3,147,800	34,464,572	10.949	10.67	10.64	10.67	10.46	10.82	3,224,015	10.690	1.02%
2025-12-12	10.82	10.80	10.82	10.70	11.02	5,650,800	61,065,129	10.807	10.56	10.54	10.56	10.45	10.76	5,787,617	10.551	-0.92%
2025-12-11	10.92	10.88	10.92	10.85	11.19	1,622,000	17,713,828	10.921	10.66	10.62	10.66	10.59	10.93	1,661,272	10.663	-1.27%
2025-12-10	11.06	11.01	11.06	10.72	11.25	4,227,200	46,715,530	11.051	10.80	10.75	10.80	10.47	10.98	4,329,549	10.790	2.88%
2025-12-09	10.75	10.71	10.75	10.61	10.98	2,400,200	25,763,692	10.734	10.50	10.46	10.50	10.36	10.72	2,458,314	10.480	-2.09%
2025-12-08	10.98	10.96	10.98	10.84	11.05	1,886,600	20,719,830	10.983	10.72	10.70	10.72	10.58	10.79	1,932,278	10.723	0.37%
2025-12-05	10.94	10.93	10.94	10.75	10.97	1,455,692	15,834,275	10.878	10.68	10.67	10.68	10.50	10.71	1,490,937	10.620	0.18%
2025-12-04	10.92	10.91	10.92	10.51	10.94	3,471,400	37,365,109	10.764	10.66	10.65	10.66	10.26	10.68	3,555,450	10.509	1.30%
2025-12-03	10.78	10.77	10.78	10.74	11.25	4,394,600	47,726,979	10.860	10.53	10.52	10.53	10.49	10.98	4,501,002	10.604	-4.18%
2025-12-02	11.25	11.24	11.25	11.24	11.57	1,107,400	12,534,887	11.319	10.98	10.97	10.98	10.97	11.30	1,134,212	11.052	-1.92%
2025-12-01	11.47	11.39	11.47	11.22	11.48	2,424,600	27,577,010	11.374	11.20	11.12	11.20	10.95	11.21	2,483,304	11.105	0.88%
2025-11-28	11.37	11.37	11.38	11.21	11.43	1,281,600	14,537,015	11.343	11.10	11.10	11.11	10.94	11.16	1,312,630	11.075	-0.09%
2025-11-27	11.38	11.36	11.38	11.02	11.50	3,112,013	35,327,854	11.352	11.11	11.09	11.11	10.76	11.23	3,187,361	11.084	1.70%
2025-11-26	11.19	11.15	11.19	11.10	11.34	1,241,600	13,914,771	11.207	10.93	10.89	10.93	10.84	11.07	1,271,662	10.942	0.63%
2025-11-25	11.12	11.09	11.12	10.98	11.50	3,277,000	36,741,567	11.212	10.86	10.83	10.86	10.72	11.23	3,356,343	10.947	0.72%
2025-11-24	11.04	11.04	11.06	10.74	11.18	3,077,600	33,694,303	10.948	10.78	10.78	10.80	10.49	10.92	3,152,115	10.689	0.82%
2025-11-21	10.95	10.91	10.95	10.85	11.14	2,295,200	25,170,621	10.967	10.69	10.65	10.69	10.59	10.88	2,350,771	10.707	-1.17%
2025-11-20	11.08	11.08	11.12	10.91	11.46	2,434,400	26,896,554	11.049	10.82	10.82	10.86	10.65	11.19	2,493,342	10.787	-1.69%
2025-11-19	11.27	11.24	11.27	11.03	11.34	1,573,201	17,511,732	11.131	11.00	10.97	11.00	10.77	11.07	1,611,291	10.868	0.63%
2025-11-18	11.20	11.18	11.20	11.09	11.59	1,907,954	21,384,030	11.208	10.94	10.92	10.94	10.83	11.32	1,954,149	10.943	-2.35%
2025-11-17	11.47	11.43	11.47	11.41	12.11	2,951,800	34,237,813	11.599	11.20	11.16	11.20	11.14	11.82	3,023,269	11.325	-4.26%
2025-11-14	11.98	11.97	11.98	11.84	12.14	2,202,919	26,471,847	12.017	11.70	11.69	11.70	11.56	11.85	2,256,256	11.733	-0.25%
2025-11-13	12.01	12.01	12.02	11.80	12.14	2,929,681	35,069,550	11.970	11.73	11.73	11.74	11.52	11.85	3,000,615	11.687	0.67%
2025-11-12	11.93	11.90	11.93	11.82	12.30	4,352,440	52,367,434	12.032	11.65	11.62	11.65	11.54	12.01	4,457,821	11.747	-0.67%
2025-11-11	12.01	12.00	12.01	11.74	12.17	3,128,800	37,482,623	11.980	11.73	11.72	11.73	11.46	11.88	3,204,555	11.697	1.26%
2025-11-10	11.86	11.83	11.86	11.04	12.31	13,051,600	154,039,506	11.802	11.58	11.55	11.58	10.78	12.02	13,367,606	11.523	8.11%
2025-11-07	10.97	10.97	10.98	10.89	11.16	3,647,322	40,074,054	10.987	10.71	10.71	10.72	10.63	10.90	3,735,631	10.728	-1.70%
2025-11-06	11.16	11.15	11.16	11.00	11.37	3,608,600	40,018,224	11.090	10.90	10.89	10.90	10.74	11.10	3,695,972	10.828	-1.15%
2025-11-05	11.29	11.24	11.29	11.04	11.45	2,023,678	22,817,049	11.275	11.02	10.97	11.02	10.78	11.18	2,072,675	11.009	0.09%
2025-11-04	11.28	11.27	11.28	11.20	11.55	2,420,200	27,277,393	11.271	11.01	11.00	11.01	10.94	11.28	2,478,798	11.004	-1.83%
2025-11-03	11.49	11.46	11.49	11.26	11.80	6,755,950	77,131,316	11.417	11.22	11.19	11.22	10.99	11.52	6,919,525	11.147	-3.53%
2025-10-31	11.91	11.88	11.91	11.71	11.99	2,792,722	33,242,876	11.903	11.63	11.60	11.63	11.43	11.71	2,860,339	11.622	1.62%
2025-10-30	11.72	11.71	11.72	11.50	11.94	3,814,000	44,841,241	11.757	11.44	11.43	11.44	11.23	11.66	3,906,345	11.479	0.17%
2025-10-28	11.70	11.66	11.70	11.37	11.80	5,132,522	59,741,012	11.640	11.42	11.38	11.42	11.10	11.52	5,256,791	11.365	1.74%
2025-10-27	11.50	11.50	11.51	11.34	11.76	3,822,600	43,922,799	11.490	11.23	11.23	11.24	11.07	11.48	3,915,153	11.219	-0.26%
2025-10-24	11.53	11.53	11.56	11.49	11.86	4,416,200	51,600,687	11.684	11.26	11.26	11.29	11.22	11.58	4,523,125	11.408	0.61%
2025-10-23	11.46	11.46	11.47	11.44	12.10	9,245,278	107,330,658	11.609	11.19	11.19	11.20	11.17	11.81	9,469,125	11.335	-4.66%
2025-10-22	12.02	12.02	12.07	12.02	12.40	1,767,000	21,480,971	12.157	11.74	11.74	11.78	11.74	12.11	1,809,783	11.869	-1.15%
2025-10-21	12.16	12.12	12.16	12.06	12.60	4,524,078	55,259,645	12.215	11.87	11.83	11.87	11.77	12.30	4,633,615	11.926	-2.09%
2025-10-20	12.42	12.40	12.42	12.12	12.61	2,957,235	36,380,773	12.302	12.13	12.11	12.13	11.83	12.31	3,028,836	12.011	1.64%
2025-10-17	12.22	12.22	12.24	12.21	13.27	3,995,264	50,102,475	12.541	11.93	11.93	11.95	11.92	12.96	4,091,997	12.244	-6.72%
2025-10-16	13.10	13.10	13.11	12.72	13.65	10,233,506	136,157,146	13.305	12.79	12.79	12.80	12.42	13.33	10,481,280	12.991	2.99%
2025-10-15	12.72	12.71	12.72	11.90	12.75	9,470,254	118,677,112	12.532	12.42	12.41	12.42	11.62	12.45	9,699,548	12.235	5.74%
2025-10-14	12.03	12.03	12.04	11.86	12.34	5,421,716	65,211,131	12.028	11.75	11.75	11.76	11.58	12.05	5,552,987	11.743	-0.58%
2025-10-13	12.10	12.08	12.12	11.60	12.20	4,925,800	58,721,486	11.921	11.81	11.79	11.83	11.33	11.91	5,045,064	11.639	1.09%
2025-10-10	11.97	11.97	11.98	11.70	12.43	10,321,610	124,573,015	12.069	11.69	11.69	11.70	11.42	12.14	10,571,517	11.784	3.28%
2025-10-09	11.59	11.59	11.60	11.54	12.02	4,564,400	53,245,324	11.665	11.32	11.32	11.33	11.27	11.74	4,674,913	11.390	-0.26%
2025-10-08	11.62	11.59	11.62	11.56	12.18	1,540,000	17,994,229	11.685	11.35	11.32	11.35	11.29	11.89	1,577,287	11.408	-2.27%
2025-10-06	11.89	11.85	11.89	11.72	11.95	647,100	7,660,480	11.838	11.61	11.57	11.61	11.44	11.67	662,768	11.558	-1.33%
2025-10-03	12.05	12.02	12.06	11.90	12.10	794,800	9,532,420	11.994	11.77	11.74	11.77	11.62	11.81	814,044	11.710	-0.50%
2025-10-02	12.11	12.05	12.11	11.97	12.50	1,293,500	15,626,931	12.081	11.82	11.77	11.82	11.69	12.20	1,324,818	11.796	-0.57%
2025-09-30	12.18	12.17	12.18	11.97	12.35	3,864,991	46,931,377	12.143	11.89	11.88	11.89	11.69	12.06	3,958,570	11.856	-1.14%
2025-09-29	12.32	12.28	12.32	12.23	12.53	4,177,000	51,522,969	12.335	12.03	11.99	12.03	11.94	12.23	4,278,134	12.043	1.57%
2025-09-26	12.13	12.11	12.13	12.08	12.46	2,783,485	33,999,883	12.215	11.84	11.82	11.84	11.79	12.17	2,850,879	11.926	-0.57%
2025-09-25	12.20	12.19	12.20	12.11	12.56	2,976,200	36,419,407	12.237	11.91	11.90	11.91	11.82	12.26	3,048,260	11.948	-1.69%
2025-09-24	12.41	12.40	12.41	12.30	12.65	4,574,956	57,026,359	12.465	12.12	12.11	12.12	12.01	12.35	4,685,725	12.170	-1.74%
2025-09-23	12.63	12.63	12.64	12.40	13.14	9,461,672	119,582,528	12.639	12.33	12.33	12.34	12.11	12.83	9,690,758	12.340	-3.95%
2025-09-22	13.15	13.02	13.15	12.45	13.15	4,171,478	53,246,646	12.765	12.84	12.71	12.84	12.16	12.84	4,272,478	12.463	1.37%
2025-09-19	13.17	13.17	13.18	12.70	13.17	14,832,112	194,511,997	13.114	12.67	12.67	12.67	12.21	12.67	15,423,101	12.612	1.93%
2025-09-18	12.92	12.92	12.93	12.77	13.49	4,297,500	55,758,432	12.975	12.42	12.42	12.43	12.28	12.97	4,468,735	12.477	-2.34%
2025-09-17	13.23	13.22	13.23	13.10	13.85	2,870,078	37,886,084	13.200	12.72	12.71	12.72	12.60	13.32	2,984,437	12.695	-2.00%
2025-09-16	13.50	13.50	13.55	13.35	13.62	3,246,800	43,832,593	13.500	12.98	12.98	13.03	12.84	13.10	3,376,170	12.983	1.05%
2025-09-15	13.36	13.36	13.37	13.32	13.80	1,382,800	18,581,318	13.438	12.85	12.85	12.86	12.81	13.27	1,437,898	12.923	-1.62%
2025-09-12	13.58	13.57	13.58	13.38	13.81	3,933,576	53,503,973	13.602	13.06	13.05	13.06	12.87	13.28	4,090,310	13.081	1.34%
2025-09-11	13.40	13.40	13.42	13.32	13.81	3,131,878	42,296,116	13.505	12.89	12.89	12.91	12.81	13.28	3,256,668	12.988	-3.11%
2025-09-10	13.83	13.83	13.88	13.50	14.20	4,014,200	55,377,342	13.795	13.30	13.30	13.35	12.98	13.66	4,174,147	13.267	-0.79%
2025-09-09	13.94	13.94	13.95	13.50	14.14	7,136,400	99,603,611	13.957	13.41	13.41	13.42	12.98	13.60	7,420,752	13.422	1.98%
2025-09-08	13.67	13.67	13.68	12.69	14.00	15,216,350	208,159,191	13.680	13.15	13.15	13.16	12.20	13.46	15,822,649	13.156	7.64%
2025-09-05	12.70	12.70	12.75	12.23	12.80	6,639,250	83,450,829	12.569	12.21	12.21	12.26	11.76	12.31	6,903,792	12.088	2.42%
2025-09-04	12.40	12.39	12.40	12.20	12.71	7,296,400	90,379,317	12.387	11.92	11.92	11.92	11.73	12.22	7,587,127	11.912	-1.90%
2025-09-03	12.64	12.64	12.65	12.53	13.60	8,242,600	106,587,436	12.931	12.16	12.16	12.17	12.05	13.08	8,571,028	12.436	-4.82%
2025-09-02	13.28	13.22	13.28	12.91	13.41	5,092,000	67,350,424	13.227	12.77	12.71	12.77	12.42	12.90	5,294,892	12.720	2.08%
2025-09-01	13.01	13.00	13.01	12.91	13.87	9,933,200	131,047,235	13.193	12.51	12.50	12.51	12.42	13.34	10,328,991	12.687	-4.41%
2025-08-29	13.61	13.61	13.62	13.21	13.78	5,970,008	81,367,711	13.629	13.09	13.09	13.10	12.70	13.25	6,207,884	13.107	2.95%
2025-08-28	13.22	13.20	13.22	12.96	13.80	9,497,948	125,244,417	13.187	12.71	12.69	12.71	12.46	13.27	9,876,396	12.681	-3.78%
2025-08-27	13.74	13.73	13.74	13.66	14.40	6,932,835	97,218,130	14.023	13.21	13.20	13.21	13.14	13.85	7,209,075	13.486	-3.85%
2025-08-26	14.29	14.24	14.29	13.59	14.35	11,966,600	168,213,370	14.057	13.74	13.69	13.74	13.07	13.80	12,443,412	13.518	4.31%
2025-08-25	13.70	13.69	13.70	13.39	14.06	9,715,457	133,824,277	13.774	13.18	13.17	13.18	12.88	13.52	10,102,572	13.247	0.74%
2025-08-22	13.60	13.60	13.61	13.19	13.90	9,813,954	132,332,059	13.484	13.08	13.08	13.09	12.68	13.37	10,204,993	12.967	-2.44%
2025-08-21	13.94	13.93	13.94	12.98	13.98	12,677,067	172,323,698	13.593	13.41	13.40	13.41	12.48	13.44	13,182,188	13.072	7.15%
2025-08-20	13.01	13.01	13.03	12.76	13.29	7,435,800	96,803,302	13.019	12.51	12.51	12.53	12.27	12.78	7,732,081	12.520	0.77%
2025-08-19	12.91	12.91	12.94	12.76	13.25	10,253,000	132,437,190	12.917	12.42	12.42	12.44	12.27	12.74	10,661,533	12.422	-2.20%
2025-08-18	13.20	13.20	13.21	13.20	14.10	17,739,069	241,259,399	13.601	12.69	12.69	12.70	12.69	13.56	18,445,886	13.079	-0.75%
2025-08-15	13.30	13.29	13.30	12.71	13.50	32,154,500	422,805,987	13.149	12.79	12.78	12.79	12.22	12.98	33,435,704	12.645	9.83%
2025-08-14	12.11	12.10	12.11	11.61	12.71	30,233,186	359,732,485	11.899	11.65	11.64	11.65	11.17	12.22	31,437,834	11.443	-4.65%
2025-08-13	12.70	12.70	12.72	12.51	13.36	9,351,974	119,503,419	12.778	12.21	12.21	12.23	12.03	12.85	9,724,606	12.289	-3.50%
2025-08-12	13.16	13.16	13.17	12.68	13.58	12,764,600	168,212,086	13.178	12.66	12.66	12.67	12.19	13.06	13,273,208	12.673	3.30%
2025-08-11	12.74	12.74	12.78	12.62	12.98	5,037,600	64,658,060	12.835	12.25	12.25	12.29	12.14	12.48	5,238,324	12.343	0.63%
2025-08-08	12.66	12.64	12.66	12.54	12.85	3,674,600	46,492,894	12.653	12.17	12.16	12.17	12.06	12.36	3,821,015	12.168	0.00%
2025-08-07	12.66	12.65	12.66	12.30	12.88	7,647,217	97,066,486	12.693	12.17	12.17	12.17	11.83	12.39	7,951,922	12.207	1.93%
2025-08-06	12.42	12.36	12.42	12.17	12.48	3,316,000	40,755,173	12.291	11.94	11.89	11.94	11.70	12.00	3,448,127	11.820	-0.24%
2025-08-05	12.45	12.42	12.45	12.19	12.47	4,613,800	57,082,047	12.372	11.97	11.94	11.97	11.72	11.99	4,797,638	11.898	1.14%
2025-08-04	12.31	12.31	12.32	11.52	12.35	11,011,300	132,543,005	12.037	11.84	11.84	11.85	11.08	11.88	11,450,048	11.576	2.75%
2025-08-01	11.98	11.96	11.98	11.78	12.06	5,460,400	65,061,261	11.915	11.52	11.50	11.52	11.33	11.60	5,677,971	11.459	1.70%
2025-07-31	11.78	11.76	11.78	11.56	12.14	6,654,400	78,172,795	11.748	11.33	11.31	11.33	11.12	11.67	6,919,546	11.297	-2.64%
2025-07-30	12.10	12.10	12.12	11.94	12.20	6,037,600	72,760,920	12.051	11.64	11.64	11.66	11.48	11.73	6,278,170	11.590	-0.49%
2025-07-29	12.16	12.10	12.16	12.04	12.28	5,697,400	69,010,898	12.113	11.69	11.64	11.69	11.58	11.81	5,924,414	11.649	-0.33%
2025-07-28	12.20	12.18	12.20	12.14	12.70	5,986,822	73,595,912	12.293	11.73	11.71	11.73	11.67	12.21	6,225,368	11.822	-2.40%
2025-07-25	12.50	12.50	12.52	12.38	12.72	4,007,878	50,315,947	12.554	12.02	12.02	12.04	11.91	12.23	4,167,573	12.073	0.64%
2025-07-24	12.42	12.42	12.44	12.20	12.46	4,103,078	50,517,430	12.312	11.94	11.94	11.96	11.73	11.98	4,266,566	11.840	0.98%
2025-07-23	12.30	12.28	12.30	12.20	12.58	5,623,600	69,498,714	12.358	11.83	11.81	11.83	11.73	12.10	5,847,674	11.885	-0.81%
2025-07-22	12.40	12.40	12.48	12.22	12.58	5,159,200	63,939,006	12.393	11.92	11.92	12.00	11.75	12.10	5,364,770	11.918	-0.80%
2025-07-21	12.50	12.48	12.50	12.26	12.66	10,807,634	133,889,522	12.388	12.02	12.00	12.02	11.79	12.17	11,238,267	11.914	-0.95%
2025-07-18	12.62	12.60	12.62	12.56	12.88	7,080,106	89,817,387	12.686	12.14	12.12	12.14	12.08	12.39	7,362,214	12.200	-1.56%
2025-07-17	12.82	12.82	12.84	12.70	13.10	4,829,400	62,170,770	12.873	12.33	12.33	12.35	12.21	12.60	5,021,829	12.380	0.31%
2025-07-16	12.78	12.78	12.80	12.54	12.90	8,097,280	102,755,458	12.690	12.29	12.29	12.31	12.06	12.41	8,419,918	12.204	-0.31%
2025-07-15	12.82	12.82	12.84	12.62	12.94	6,016,640	76,837,810	12.771	12.33	12.33	12.35	12.14	12.44	6,256,374	12.282	-0.62%
2025-07-14	12.90	12.86	12.90	12.48	12.92	8,909,600	112,963,141	12.679	12.41	12.37	12.41	12.00	12.42	9,264,605	12.193	2.71%
2025-07-11	12.56	12.56	12.58	12.36	12.82	11,151,000	140,525,747	12.602	12.08	12.08	12.10	11.89	12.33	11,595,314	12.119	-0.48%
2025-07-10	12.62	12.60	12.62	12.32	14.26	43,858,890	568,958,229	12.973	12.14	12.12	12.14	11.85	13.71	45,606,458	12.475	-12.97%
2025-07-09	14.50	14.50	14.52	13.82	14.74	5,609,144	80,577,053	14.365	13.94	13.94	13.96	13.29	14.18	5,832,642	13.815	3.42%
2025-07-08	14.02	13.98	14.02	13.80	14.28	4,423,210	61,846,299	13.982	13.48	13.44	13.48	13.27	13.73	4,599,454	13.446	-1.13%
2025-07-07	14.18	14.14	14.18	13.92	14.42	4,017,200	57,002,061	14.190	13.64	13.60	13.64	13.39	13.87	4,177,266	13.646	0.00%
2025-07-04	14.18	14.18	14.20	13.74	14.48	4,694,200	66,717,288	14.213	13.64	13.64	13.66	13.21	13.93	4,881,241	13.668	0.14%
2025-07-03	14.16	14.12	14.16	14.02	14.50	3,118,072	44,356,280	14.226	13.62	13.58	13.62	13.48	13.94	3,242,312	13.680	-0.98%
2025-07-02	14.30	14.30	14.32	14.24	14.96	8,718,200	126,748,881	14.538	13.75	13.75	13.77	13.69	14.39	9,065,579	13.981	-1.38%
2025-06-30	14.50	14.50	14.54	13.40	14.60	10,259,851	145,822,130	14.213	13.94	13.94	13.98	12.89	14.04	10,668,657	13.668	6.93%
2025-06-27	13.56	13.54	13.56	13.40	13.72	3,147,322	42,634,344	13.546	13.04	13.02	13.04	12.89	13.19	3,272,728	13.027	0.44%
2025-06-26	13.50	13.50	13.52	13.46	14.12	4,515,541	61,585,711	13.639	12.98	12.98	13.00	12.94	13.58	4,695,464	13.116	-3.43%
2025-06-25	13.98	13.98	14.00	13.62	14.24	7,003,800	98,211,108	14.023	13.44	13.44	13.46	13.10	13.69	7,282,868	13.485	1.30%
2025-06-24	13.80	13.80	13.82	13.36	13.92	10,061,768	137,624,418	13.678	13.27	13.27	13.29	12.85	13.39	10,462,682	13.154	3.45%
2025-06-23	13.34	13.32	13.34	12.80	13.46	5,613,310	74,588,222	13.288	12.83	12.81	12.83	12.31	12.94	5,836,974	12.779	1.06%
2025-06-20	13.20	13.18	13.20	13.02	13.64	7,385,200	97,612,798	13.217	12.69	12.67	12.69	12.52	13.12	7,679,465	12.711	-1.93%
2025-06-19	13.46	13.46	13.48	13.24	14.00	11,459,400	154,314,833	13.466	12.94	12.94	12.96	12.73	13.46	11,916,002	12.950	-3.58%
2025-06-18	13.96	13.94	13.96	13.50	14.92	12,653,180	176,000,832	13.910	13.43	13.41	13.43	12.98	14.35	13,157,349	13.377	-4.51%
2025-06-17	14.62	14.62	14.64	14.56	15.02	6,563,200	96,685,187	14.731	14.06	14.06	14.08	14.00	14.44	6,824,712	14.167	-1.62%
2025-06-16	14.86	14.86	14.88	14.40	15.14	4,059,400	60,194,246	14.828	14.29	14.29	14.31	13.85	14.56	4,221,148	14.260	2.04%
2025-06-13	14.88	14.88	14.90	14.66	15.46	5,486,800	81,830,957	14.914	14.00	14.00	14.02	13.80	14.55	5,829,616	14.037	-1.46%
2025-06-12	15.10	15.10	15.12	14.54	15.60	12,097,000	183,933,100	15.205	14.21	14.21	14.23	13.68	14.68	12,852,821	14.311	4.28%
2025-06-11	14.48	14.46	14.48	14.40	15.00	8,371,435	121,399,904	14.502	13.63	13.61	13.63	13.55	14.12	8,894,483	13.649	-2.16%
2025-06-10	14.80	14.80	14.82	14.76	15.50	7,811,500	116,841,772	14.958	13.93	13.93	13.95	13.89	14.59	8,299,563	14.078	-3.14%
2025-06-09	15.28	15.26	15.28	14.64	15.34	8,582,609	128,857,984	15.014	14.38	14.36	14.38	13.78	14.44	9,118,851	14.131	2.14%
2025-06-06	14.96	14.96	14.98	14.94	15.84	6,471,400	97,996,168	15.143	14.08	14.08	14.10	14.06	14.91	6,875,733	14.252	-4.35%
2025-06-05	15.64	15.60	15.64	15.14	16.30	13,444,509	211,161,329	15.706	14.72	14.68	14.72	14.25	15.34	14,284,523	14.783	-0.51%
2025-06-04	15.72	15.72	15.74	14.42	16.00	15,929,101	245,042,587	15.383	14.80	14.80	14.81	13.57	15.06	16,924,352	14.479	7.97%
2025-06-03	14.56	14.54	14.56	13.64	14.74	14,495,067	208,958,388	14.416	13.70	13.68	13.70	12.84	13.87	15,400,720	13.568	5.66%
2025-06-02	13.78	13.78	13.80	13.20	13.90	2,991,192	41,025,514	13.715	12.97	12.97	12.99	12.42	13.08	3,178,082	12.909	-0.14%
2025-05-30	13.80	13.80	13.82	13.44	14.06	22,803,372	313,637,256	13.754	12.99	12.99	13.01	12.65	13.23	24,228,128	12.945	-0.14%
2025-05-29	13.82	13.82	13.84	13.54	15.20	40,622,322	569,305,284	14.015	13.01	13.01	13.03	12.74	14.31	43,160,407	13.190	-8.48%
2025-05-28	15.10	15.08	15.10	14.92	15.72	8,243,000	125,717,149	15.251	14.21	14.19	14.21	14.04	14.80	8,758,023	14.355	-2.96%
2025-05-27	15.56	15.56	15.62	15.18	15.82	9,758,149	151,956,645	15.572	14.64	14.64	14.70	14.29	14.89	10,367,839	14.657	0.65%
2025-05-26	15.46	15.40	15.46	15.12	15.50	4,335,539	66,414,783	15.319	14.55	14.49	14.55	14.23	14.59	4,606,424	14.418	0.65%
2025-05-23	15.36	15.34	15.36	15.14	15.74	6,293,800	96,839,185	15.386	14.46	14.44	14.46	14.25	14.81	6,687,037	14.482	-1.41%
2025-05-22	15.58	15.56	15.58	15.40	16.46	9,391,800	148,508,560	15.813	14.66	14.64	14.66	14.49	15.49	9,978,600	14.883	-3.83%
2025-05-21	16.20	16.08	16.20	15.90	16.40	9,895,600	160,058,964	16.175	15.25	15.13	15.25	14.96	15.44	10,513,878	15.224	0.37%
2025-05-20	16.14	16.12	16.14	15.28	16.40	20,693,144	330,852,265	15.989	15.19	15.17	15.19	14.38	15.44	21,986,053	15.048	5.49%
2025-05-19	15.30	15.30	15.32	14.80	15.74	17,481,600	267,534,264	15.304	14.40	14.40	14.42	13.93	14.81	18,573,851	14.404	2.82%
2025-05-16	14.88	14.88	14.90	14.66	15.12	5,861,178	87,133,618	14.866	14.00	14.00	14.02	13.80	14.23	6,227,385	13.992	-0.93%
2025-05-15	15.02	14.98	15.02	14.54	15.10	12,827,200	191,821,488	14.954	14.14	14.10	14.14	13.68	14.21	13,628,644	14.075	1.62%
2025-05-14	14.78	14.76	14.78	14.56	14.82	7,454,070	109,458,692	14.684	13.91	13.89	13.91	13.70	13.95	7,919,801	13.821	-0.27%
2025-05-13	14.82	14.82	14.84	14.28	14.84	16,677,200	243,260,182	14.586	13.95	13.95	13.97	13.44	13.97	17,719,192	13.729	0.54%
2025-05-12	14.74	14.74	14.76	14.30	15.62	25,919,400	380,960,462	14.698	13.87	13.87	13.89	13.46	14.70	27,538,846	13.834	-3.79%
2025-05-09	15.32	15.32	15.36	14.94	15.66	15,300,400	235,001,232	15.359	14.42	14.42	14.46	14.06	14.74	16,256,370	14.456	1.19%
2025-05-08	15.14	15.14	15.16	14.66	15.30	117,218,644	1,735,228,356	14.803	14.25	14.25	14.27	13.80	14.40	124,542,472	13.933	-5.26%
2025-05-07	15.98	15.88	15.98	15.66	17.02	13,251,894	212,563,162	16.040	15.04	14.95	15.04	14.74	16.02	14,079,873	15.097	-3.97%
2025-05-06	16.64	16.64	16.66	16.48	17.34	11,366,000	190,710,824	16.779	15.66	15.66	15.68	15.51	16.32	12,076,148	15.792	-6.62%
2025-05-02	17.82	17.82	17.84	16.26	17.82	5,004,184	87,143,532	17.414	16.77	16.77	16.79	15.30	16.77	5,316,846	16.390	9.06%
2025-04-30	16.34	16.32	16.34	16.20	17.20	8,679,200	143,400,735	16.522	15.38	15.36	15.38	15.25	16.19	9,221,477	15.551	-5.00%
2025-04-29	17.20	17.18	17.20	16.52	17.28	8,131,226	138,203,885	16.997	16.19	16.17	16.19	15.55	16.26	8,639,265	15.997	2.75%
2025-04-28	16.74	16.74	16.80	16.50	17.30	6,610,000	111,204,242	16.824	15.76	15.76	15.81	15.53	16.28	7,022,993	15.834	-0.59%
2025-04-25	16.84	16.84	16.92	16.60	18.10	8,345,000	143,669,696	17.216	15.85	15.85	15.93	15.62	17.04	8,866,396	16.204	-4.10%
2025-04-24	17.56	17.54	17.56	16.80	17.66	10,915,122	188,528,347	17.272	16.53	16.51	16.53	15.81	16.62	11,597,099	16.257	4.65%
2025-04-23	16.78	16.76	16.78	16.00	16.90	11,957,400	198,441,204	16.596	15.79	15.77	15.79	15.06	15.91	12,704,499	15.620	5.40%
2025-04-22	15.92	15.90	15.92	15.26	16.16	17,303,014	271,518,227	15.692	14.98	14.96	14.98	14.36	15.21	18,384,107	14.769	-2.09%
2025-04-17	16.26	16.26	16.28	16.06	17.68	22,212,000	377,455,984	16.993	15.30	15.30	15.32	15.12	16.64	23,599,807	15.994	-1.81%
2025-04-16	16.56	16.52	16.56	15.30	16.64	20,100,766	323,888,737	16.113	15.59	15.55	15.59	14.40	15.66	21,356,663	15.166	3.11%
2025-04-15	16.06	16.04	16.06	15.98	17.68	34,423,102	576,084,957	16.735	15.12	15.10	15.12	15.04	16.64	36,573,859	15.751	-1.11%
2025-04-14	16.24	16.22	16.24	15.60	16.42	20,335,800	327,082,952	16.084	15.28	15.27	15.28	14.68	15.45	21,606,382	15.138	0.87%
2025-04-11	16.10	16.06	16.10	15.78	16.46	11,681,800	187,274,860	16.031	15.15	15.12	15.15	14.85	15.49	12,411,680	15.089	-1.23%
2025-04-10	16.30	16.28	16.30	15.90	16.92	20,804,400	342,913,860	16.483	15.34	15.32	15.34	14.96	15.93	22,104,260	15.513	0.37%
2025-04-09	16.24	16.24	16.26	15.42	17.26	29,074,019	478,451,590	16.456	15.28	15.28	15.30	14.51	16.25	30,890,565	15.489	-0.98%
2025-04-08	16.40	16.40	16.42	14.84	16.50	28,689,407	451,841,824	15.749	15.44	15.44	15.45	13.97	15.53	30,481,923	14.823	15.98%
2025-04-07	14.14	14.14	14.16	14.04	16.10	29,715,993	446,955,412	15.041	13.31	13.31	13.33	13.21	15.15	31,572,650	14.156	-11.40%
2025-04-03	15.96	15.94	15.96	14.86	16.12	24,445,200	381,038,852	15.588	15.02	15.00	15.02	13.99	15.17	25,972,538	14.671	3.91%
2025-04-02	15.36	15.36	15.38	15.14	16.92	15,862,400	249,556,910	15.733	14.46	14.46	14.48	14.25	15.93	16,853,484	14.807	-4.71%
2025-04-01	16.12	16.12	16.14	15.24	16.78	22,853,600	371,525,998	16.257	15.17	15.17	15.19	14.34	15.79	24,281,494	15.301	5.91%
2025-03-31	15.22	15.22	15.24	14.20	15.60	11,938,249	179,771,867	15.059	14.32	14.32	14.34	13.36	14.68	12,684,151	14.173	7.49%
2025-03-28	14.16	14.16	14.20	12.52	14.76	19,592,054	264,238,841	13.487	13.33	13.33	13.36	11.78	13.89	20,816,167	12.694	2.31%
2025-03-27	13.84	13.82	13.84	12.40	13.92	12,794,278	170,674,664	13.340	13.03	13.01	13.03	11.67	13.10	13,593,665	12.555	11.43%
2025-03-26	12.42	12.40	12.42	12.10	12.80	3,973,840	49,430,547	12.439	11.69	11.67	11.69	11.39	12.05	4,222,126	11.708	1.80%
2025-03-25	12.20	12.20	12.22	11.96	12.50	5,911,200	71,864,822	12.157	11.48	11.48	11.50	11.26	11.76	6,280,532	11.442	-3.33%
2025-03-24	12.62	12.62	12.64	12.20	13.30	5,631,400	70,984,330	12.605	11.88	11.88	11.90	11.48	12.52	5,983,250	11.864	-1.87%
2025-03-21	12.86	12.84	12.86	12.32	14.10	16,277,734	214,278,196	13.164	12.10	12.08	12.10	11.60	13.27	17,294,768	12.390	-4.60%
2025-03-20	13.48	13.48	13.50	13.06	13.74	9,426,200	126,296,314	13.398	12.69	12.69	12.71	12.29	12.93	10,015,150	12.611	4.82%
2025-03-19	12.86	12.86	12.88	11.94	13.98	17,304,948	224,967,315	13.000	12.10	12.10	12.12	11.24	13.16	18,386,162	12.236	4.89%
2025-03-18	12.26	12.22	12.26	12.10	12.64	5,592,600	69,141,602	12.363	11.54	11.50	11.54	11.39	11.90	5,942,026	11.636	-0.16%
2025-03-17	12.28	12.28	12.30	11.68	12.92	13,295,000	163,872,911	12.326	11.56	11.56	11.58	10.99	12.16	14,125,672	11.601	4.24%
2025-03-14	11.78	11.74	11.78	11.60	12.56	12,481,200	149,975,688	12.016	11.09	11.05	11.09	10.92	11.82	13,261,026	11.310	-1.17%
2025-03-13	11.92	11.90	11.92	11.38	12.58	17,040,825	204,762,122	12.016	11.22	11.20	11.22	10.71	11.84	18,105,537	11.309	2.23%
2025-03-12	11.66	11.66	11.68	11.40	12.80	21,052,800	249,961,367	11.873	10.97	10.97	10.99	10.73	12.05	22,368,180	11.175	6.00%
2025-03-11	11.00	11.00	11.02	10.64	11.70	13,594,800	151,096,536	11.114	10.35	10.35	10.37	10.01	11.01	14,444,204	10.461	0.00%
2025-03-10	11.00	10.98	11.00	10.12	12.00	28,457,649	315,643,691	11.092	10.35	10.33	10.35	9.525	11.29	30,235,685	10.439	14.82%
2025-03-07	9.580	9.570	9.580	9.270	9.800	3,797,800	36,262,783	9.5484	9.017	9.007	9.017	8.725	9.224	4,035,087	8.9869	0.52%
2025-03-06	9.530	9.520	9.530	9.370	9.670	1,350,200	12,828,279	9.5010	8.970	8.960	8.970	8.819	9.101	1,434,561	8.9423	-0.21%
2025-03-05	9.550	9.480	9.550	9.280	9.550	1,447,000	13,627,806	9.4180	8.988	8.923	8.988	8.734	8.988	1,537,409	8.8641	2.58%
2025-03-04	9.310	9.310	9.370	9.310	9.510	1,245,600	11,692,794	9.3873	8.763	8.763	8.819	8.763	8.951	1,323,425	8.8353	-1.17%
2025-03-03	9.420	9.420	9.430	9.220	9.600	1,269,000	11,858,838	9.3450	8.866	8.866	8.875	8.678	9.035	1,348,287	8.7955	-2.69%
2025-02-28	9.680	9.640	9.680	9.110	9.680	2,104,600	20,030,614	9.5175	9.111	9.073	9.111	8.574	9.111	2,236,096	8.9579	5.33%
2025-02-27	9.190	9.190	9.220	8.930	9.270	1,450,900	13,221,840	9.1129	8.650	8.650	8.678	8.405	8.725	1,541,552	8.5770	-0.86%
2025-02-26	9.270	9.220	9.270	9.010	9.520	5,043,200	47,037,251	9.3269	8.725	8.678	8.725	8.480	8.960	5,358,299	8.7784	2.43%
2025-02-25	9.050	9.050	9.060	8.480	9.150	2,437,800	21,779,855	8.9342	8.518	8.518	8.527	7.981	8.612	2,590,114	8.4088	3.55%
2025-02-24	8.740	8.740	8.780	8.260	8.940	3,310,966	28,597,645	8.6373	8.226	8.226	8.264	7.774	8.414	3,517,835	8.1293	9.80%
2025-02-21	7.960	7.960	8.000	7.750	8.070	1,439,000	11,371,835	7.9026	7.492	7.492	7.530	7.294	7.595	1,528,909	7.4379	-0.38%
2025-02-20	7.990	7.960	7.990	7.610	8.020	1,355,600	10,603,685	7.8221	7.520	7.492	7.520	7.162	7.548	1,440,298	7.3621	3.77%
2025-02-19	7.700	7.660	7.700	7.360	7.720	816,400	6,183,926	7.5746	7.247	7.210	7.247	6.927	7.266	867,409	7.1292	3.63%
2025-02-18	7.430	7.400	7.430	7.200	7.450	1,205,000	8,862,122	7.3545	6.993	6.965	6.993	6.777	7.012	1,280,288	6.9220	0.68%
2025-02-17	7.380	7.360	7.380	7.250	7.560	1,203,600	8,898,776	7.3935	6.946	6.927	6.946	6.824	7.115	1,278,801	6.9587	-2.38%
2025-02-14	7.560	7.560	7.570	7.520	7.710	1,234,400	9,357,101	7.5803	7.115	7.115	7.125	7.078	7.257	1,311,525	7.1345	-0.13%
2025-02-13	7.570	7.560	7.570	7.460	7.770	1,266,600	9,645,880	7.6156	7.125	7.115	7.125	7.021	7.313	1,345,737	7.1677	0.66%
2025-02-12	7.520	7.500	7.520	7.460	7.770	1,846,000	13,972,680	7.5692	7.078	7.059	7.078	7.021	7.313	1,961,338	7.1241	-0.27%
2025-02-11	7.540	7.540	7.560	7.520	7.770	1,208,000	9,158,176	7.5813	7.097	7.097	7.115	7.078	7.313	1,283,476	7.1354	-2.20%
2025-02-10	7.710	7.700	7.710	7.600	7.790	1,191,600	9,164,157	7.6906	7.257	7.247	7.257	7.153	7.332	1,266,051	7.2384	0.65%
2025-02-07	7.660	7.660	7.700	7.500	7.700	1,186,600	9,020,861	7.6023	7.210	7.210	7.247	7.059	7.247	1,260,739	7.1552	1.06%
2025-02-06	7.580	7.560	7.580	7.270	7.840	2,143,400	16,406,360	7.6544	7.134	7.115	7.134	6.842	7.379	2,277,320	7.2042	3.55%
2025-02-05	7.320	7.300	7.320	7.250	7.510	888,000	6,512,480	7.3339	6.890	6.871	6.890	6.824	7.068	943,482	6.9026	-1.88%
2025-02-04	7.460	7.440	7.470	7.230	7.480	414,000	3,046,160	7.3579	7.021	7.002	7.031	6.805	7.040	439,867	6.9252	2.19%
2025-02-03	7.300	7.260	7.300	7.050	7.600	446,600	3,194,741	7.1535	6.871	6.833	6.871	6.635	7.153	474,504	6.7328	0.27%
2025-01-28	7.280	7.260	7.280	7.200	7.350	119,400	871,644	7.3002	6.852	6.833	6.852	6.777	6.918	126,860	6.8709	0.55%
2025-01-27	7.240	7.240	7.270	7.220	7.650	426,800	3,122,272	7.3155	6.814	6.814	6.842	6.795	7.200	453,466	6.8853	-2.43%
2025-01-24	7.420	7.380	7.420	7.270	7.490	1,041,600	7,705,175	7.3974	6.984	6.946	6.984	6.842	7.050	1,106,679	6.9624	1.09%
2025-01-23	7.340	7.340	7.380	7.340	7.600	373,800	2,779,400	7.4355	6.908	6.908	6.946	6.908	7.153	397,155	6.9983	-2.91%
2025-01-22	7.560	7.540	7.560	7.400	7.610	821,200	6,153,258	7.4930	7.115	7.097	7.115	6.965	7.162	872,509	7.0524	-0.92%
2025-01-21	7.630	7.600	7.630	7.510	7.650	502,200	3,816,924	7.6004	7.181	7.153	7.181	7.068	7.200	533,577	7.1535	2.01%
2025-01-20	7.480	7.480	7.540	6.910	7.780	3,028,200	22,129,779	7.3079	7.040	7.040	7.097	6.504	7.322	3,217,402	6.8782	7.63%
2025-01-17	6.950	6.950	6.990	6.890	7.050	1,192,000	8,309,132	6.9707	6.541	6.541	6.579	6.485	6.635	1,266,476	6.5608	-0.71%
2025-01-16	7.000	6.990	7.000	6.930	7.040	651,323	4,549,816	6.9855	6.588	6.579	6.588	6.522	6.626	692,018	6.5747	0.57%
2025-01-15	6.960	6.940	6.960	6.870	7.000	603,434	4,186,641	6.9380	6.551	6.532	6.551	6.466	6.588	641,137	6.5300	-0.57%
2025-01-14	7.000	6.990	7.000	6.940	7.060	1,345,000	9,430,992	7.0119	6.588	6.579	6.588	6.532	6.645	1,429,036	6.5995	0.00%
2025-01-13	7.000	6.980	7.000	6.840	7.030	1,656,200	11,563,258	6.9818	6.588	6.570	6.588	6.438	6.617	1,759,679	6.5712	1.45%
2025-01-10	6.900	6.900	6.950	6.830	7.060	1,337,400	9,236,802	6.9065	6.494	6.494	6.541	6.428	6.645	1,420,961	6.5004	-2.68%
2025-01-09	7.090	7.060	7.090	6.920	7.220	1,786,600	12,655,508	7.0836	6.673	6.645	6.673	6.513	6.795	1,898,227	6.6670	1.29%
2025-01-08	7.000	6.980	7.000	6.920	7.110	1,205,000	8,446,485	7.0095	6.588	6.570	6.588	6.513	6.692	1,280,288	6.5973	0.00%
2025-01-07	7.000	6.990	7.000	6.810	7.040	1,545,400	10,723,171	6.9388	6.588	6.579	6.588	6.410	6.626	1,641,957	6.5307	0.57%
2025-01-06	6.960	6.910	6.960	6.910	7.010	1,190,800	8,275,157	6.9492	6.551	6.504	6.551	6.504	6.598	1,265,201	6.5406	0.72%
2025-01-03	6.910	6.910	6.970	6.900	7.200	1,204,878	8,384,488	6.9588	6.504	6.504	6.560	6.494	6.777	1,280,159	6.5496	-1.71%
2025-01-02	7.030	7.000	7.030	6.970	7.200	1,217,600	8,552,929	7.0244	6.617	6.588	6.617	6.560	6.777	1,293,676	6.6113	-2.36%
2024-12-31	7.200	7.160	7.200	7.050	7.240	317,800	2,286,320	7.1942	6.777	6.739	6.777	6.635	6.814	337,656	6.7711	0.00%
2024-12-30	7.200	7.170	7.200	7.070	7.230	418,122	3,003,999	7.1845	6.777	6.748	6.777	6.654	6.805	444,246	6.7620	0.00%
2024-12-27	7.200	7.190	7.200	7.140	7.600	1,584,400	11,463,700	7.2354	6.777	6.767	6.777	6.720	7.153	1,683,393	6.8099	-3.36%
2024-12-24	7.450	7.370	7.450	7.170	7.450	1,592,600	11,665,118	7.3246	7.012	6.937	7.012	6.748	7.012	1,692,106	6.8938	1.36%
2024-12-23	7.350	7.350	7.370	7.230	7.920	1,471,600	10,785,011	7.3288	6.918	6.918	6.937	6.805	7.454	1,563,546	6.8978	0.68%
2024-12-20	7.300	7.290	7.300	7.280	7.570	1,342,800	9,886,623	7.3627	6.871	6.861	6.871	6.852	7.125	1,426,698	6.9297	-3.18%
2024-12-19	7.540	7.480	7.540	7.460	7.650	586,800	4,428,548	7.5469	7.097	7.040	7.097	7.021	7.200	623,463	7.1031	-1.69%
2024-12-18	7.670	7.620	7.670	7.590	7.740	805,600	6,156,055	7.6416	7.219	7.172	7.219	7.144	7.285	855,934	7.1922	0.66%
2024-12-17	7.620	7.620	7.660	7.620	7.780	418,200	3,215,008	7.6877	7.172	7.172	7.210	7.172	7.322	444,329	7.2356	-1.93%
2024-12-16	7.770	7.720	7.770	7.630	7.800	839,600	6,467,694	7.7033	7.313	7.266	7.313	7.181	7.341	892,058	7.2503	-0.38%
2024-12-13	7.800	7.740	7.800	7.660	7.940	1,733,200	13,519,391	7.8002	7.341	7.285	7.341	7.210	7.473	1,841,490	7.3415	-0.26%
2024-12-12	7.820	7.820	7.870	7.460	7.910	2,538,200	19,561,608	7.7069	7.360	7.360	7.407	7.021	7.445	2,696,787	7.2537	1.96%
2024-12-11	7.670	7.640	7.670	7.300	7.880	3,739,800	28,512,046	7.6239	7.219	7.191	7.219	6.871	7.417	3,973,463	7.1756	4.07%
2024-12-10	7.370	7.310	7.370	7.280	7.800	1,238,000	9,353,176	7.5551	6.937	6.880	6.937	6.852	7.341	1,315,350	7.1108	-1.99%
2024-12-09	7.520	7.490	7.520	7.270	7.530	1,496,800	11,030,838	7.3696	7.078	7.050	7.078	6.842	7.087	1,590,320	6.9362	0.00%
2024-12-06	7.520	7.520	7.600	7.300	7.860	2,694,600	20,494,174	7.6056	7.078	7.078	7.153	6.871	7.398	2,862,959	7.1584	3.01%
2024-12-05	7.300	7.270	7.300	7.240	7.360	1,211,400	8,830,690	7.2897	6.871	6.842	6.871	6.814	6.927	1,287,088	6.8610	0.00%
2024-12-04	7.300	7.270	7.300	7.220	7.380	1,191,800	8,673,152	7.2774	6.871	6.842	6.871	6.795	6.946	1,266,264	6.8494	0.00%
2024-12-03	7.300	7.240	7.300	7.150	7.300	1,208,000	8,719,844	7.2184	6.871	6.814	6.871	6.730	6.871	1,283,476	6.7939	0.55%
2024-12-02	7.260	7.260	7.300	7.160	7.350	1,222,600	8,902,388	7.2815	6.833	6.833	6.871	6.739	6.918	1,298,988	6.8533	0.55%
2024-11-29	7.220	7.140	7.220	7.100	7.300	1,257,080	9,039,096	7.1905	6.795	6.720	6.795	6.682	6.871	1,335,622	6.7677	0.70%
2024-11-28	7.170	7.060	7.170	7.070	7.300	608,600	4,344,618	7.1387	6.748	6.645	6.748	6.654	6.871	646,625	6.7189	-1.10%
2024-11-27	7.250	7.240	7.250	7.150	7.310	1,529,886	11,088,373	7.2478	6.824	6.814	6.824	6.730	6.880	1,625,473	6.8216	1.12%
2024-11-26	7.170	7.160	7.240	7.040	7.270	1,241,400	8,944,981	7.2056	6.748	6.739	6.814	6.626	6.842	1,318,963	6.7818	-0.83%
2024-11-25	7.230	7.170	7.230	7.080	7.380	430,600	3,109,785	7.2220	6.805	6.748	6.805	6.664	6.946	457,504	6.7973	1.26%
2024-11-22	7.140	7.030	7.140	7.020	7.260	1,197,600	8,529,650	7.1223	6.720	6.617	6.720	6.607	6.833	1,272,426	6.7035	-1.52%
2024-11-21	7.250	7.200	7.250	7.180	7.270	1,220,800	8,825,402	7.2292	6.824	6.777	6.824	6.758	6.842	1,297,076	6.8041	0.00%
2024-11-20	7.250	7.210	7.250	7.210	7.310	1,192,400	8,641,229	7.2469	6.824	6.786	6.824	6.786	6.880	1,266,901	6.8208	0.00%
2024-11-19	7.250	7.230	7.250	7.160	7.320	513,600	3,708,344	7.2203	6.824	6.805	6.824	6.739	6.890	545,690	6.7957	0.28%
2024-11-18	7.230	7.160	7.230	7.170	7.360	1,314,522	9,559,147	7.2720	6.805	6.739	6.805	6.748	6.927	1,396,653	6.8443	0.42%
2024-11-15	7.200	7.200	7.230	7.140	7.270	710,200	5,120,205	7.2095	6.777	6.777	6.805	6.720	6.842	754,573	6.7856	0.84%
2024-11-14	7.140	7.140	7.190	7.140	7.350	540,200	3,894,348	7.2091	6.720	6.720	6.767	6.720	6.918	573,952	6.7851	-0.83%
2024-11-13	7.200	7.200	7.250	7.150	7.490	607,400	4,379,364	7.2100	6.777	6.777	6.824	6.730	7.050	645,350	6.7860	-1.37%
2024-11-12	7.300	7.290	7.300	7.250	7.490	610,400	4,464,256	7.3137	6.871	6.861	6.871	6.824	7.050	648,538	6.8836	0.00%
2024-11-11	7.300	7.300	7.360	7.300	7.490	1,238,600	9,119,748	7.3629	6.871	6.871	6.927	6.871	7.050	1,315,988	6.9300	-3.44%
2024-11-08	7.560	7.560	7.590	7.500	7.990	608,800	4,660,990	7.6560	7.115	7.115	7.144	7.059	7.520	646,838	7.2058	-3.08%
2024-11-07	7.800	7.790	7.800	7.420	7.850	1,335,800	10,227,319	7.6563	7.341	7.332	7.341	6.984	7.388	1,419,261	7.2061	4.42%
2024-11-06	7.470	7.470	7.490	7.420	7.720	826,600	6,184,728	7.4821	7.031	7.031	7.050	6.984	7.266	878,246	7.0421	-0.40%
2024-11-05	7.500	7.470	7.500	7.400	7.530	740,800	5,516,884	7.4472	7.059	7.031	7.059	6.965	7.087	787,085	7.0093	0.13%
2024-11-04	7.490	7.440	7.510	7.360	7.600	1,240,400	9,228,660	7.4401	7.050	7.002	7.068	6.927	7.153	1,317,900	7.0025	1.49%
2024-11-01	7.380	7.380	7.400	7.360	7.560	1,204,800	8,940,770	7.4210	6.946	6.946	6.965	6.927	7.115	1,280,076	6.9846	-0.27%
2024-10-31	7.400	7.390	7.400	7.400	7.680	761,800	5,729,038	7.5204	6.965	6.955	6.965	6.965	7.228	809,397	7.0782	-2.76%
2024-10-30	7.610	7.610	7.640	7.600	7.830	738,000	5,690,946	7.7113	7.162	7.162	7.191	7.153	7.370	784,110	7.2578	-2.81%
2024-10-29	7.830	7.760	7.840	7.720	8.070	1,201,600	9,466,237	7.8780	7.370	7.304	7.379	7.266	7.595	1,276,676	7.4148	-1.51%
2024-10-28	7.950	7.950	8.010	7.830	8.050	1,253,200	9,974,797	7.9595	7.482	7.482	7.539	7.370	7.577	1,331,500	7.4914	0.63%
2024-10-25	7.900	7.890	7.900	7.860	8.060	1,189,000	9,447,558	7.9458	7.435	7.426	7.435	7.398	7.586	1,263,289	7.4785	-0.25%
2024-10-24	7.920	7.920	7.990	7.860	8.290	1,688,400	13,462,056	7.9733	7.454	7.454	7.520	7.398	7.802	1,793,891	7.5044	-4.46%
2024-10-23	8.290	8.160	8.290	7.910	8.290	1,381,200	11,259,882	8.1522	7.802	7.680	7.802	7.445	7.802	1,467,497	7.6728	2.85%
2024-10-22	8.060	7.960	8.060	7.950	8.150	564,400	4,546,340	8.0552	7.586	7.492	7.586	7.482	7.671	599,664	7.5815	1.64%
2024-10-21	7.930	7.850	7.930	7.710	7.980	1,206,200	9,454,467	7.8382	7.464	7.388	7.464	7.257	7.511	1,281,563	7.3773	-0.38%
2024-10-18	7.960	7.960	8.000	7.670	8.030	407,800	3,220,529	7.8973	7.492	7.492	7.530	7.219	7.558	433,279	7.4329	3.65%
2024-10-17	7.680	7.640	7.680	7.600	8.060	482,600	3,737,901	7.7453	7.228	7.191	7.228	7.153	7.586	512,753	7.2899	-2.78%
2024-10-16	7.900	7.810	7.900	7.740	8.300	625,000	4,920,238	7.8724	7.435	7.351	7.435	7.285	7.812	664,050	7.4094	-0.13%
2024-10-15	7.910	7.900	7.910	7.590	8.130	847,600	6,709,024	7.9153	7.445	7.435	7.445	7.144	7.652	900,558	7.4499	-1.49%
2024-10-14	8.030	8.020	8.070	7.650	8.150	945,000	7,531,436	7.9698	7.558	7.548	7.595	7.200	7.671	1,004,044	7.5011	0.75%
2024-10-10	7.970	7.960	7.970	7.750	8.030	620,523	4,917,755	7.9252	7.501	7.492	7.501	7.294	7.558	659,293	7.4591	3.78%
2024-10-09	7.680	7.660	7.680	7.510	8.150	1,182,800	9,145,257	7.7319	7.228	7.210	7.228	7.068	7.671	1,256,701	7.2772	-1.16%
2024-10-08	7.770	7.760	7.770	7.550	8.860	2,170,200	17,080,372	7.8704	7.313	7.304	7.313	7.106	8.339	2,305,794	7.4076	-6.61%
2024-10-07	8.320	8.300	8.320	7.900	8.450	1,931,400	15,608,148	8.0813	7.831	7.812	7.831	7.435	7.953	2,052,074	7.6060	4.79%
2024-10-04	7.940	7.880	7.940	7.770	8.230	1,222,400	9,757,216	7.9820	7.473	7.417	7.473	7.313	7.746	1,298,776	7.5126	-1.00%
2024-10-03	8.020	8.010	8.030	7.640	8.290	1,395,400	10,985,355	7.8725	7.548	7.539	7.558	7.191	7.802	1,482,585	7.4096	-3.26%
2024-10-02	8.290	8.220	8.290	8.000	8.330	679,500	5,549,423	8.1669	7.802	7.737	7.802	7.530	7.840	721,955	7.6867	3.62%
2024-09-30	8.000	8.000	8.040	7.670	8.100	1,203,922	9,561,844	7.9422	7.530	7.530	7.567	7.219	7.624	1,279,143	7.4752	5.26%
2024-09-27	7.600	7.560	7.600	7.230	7.810	2,648,600	19,954,360	7.5339	7.153	7.115	7.153	6.805	7.351	2,814,085	7.0909	5.56%
2024-09-26	7.200	7.190	7.200	6.800	7.200	1,839,800	12,870,504	6.9956	6.777	6.767	6.777	6.400	6.777	1,954,751	6.5842	4.35%
2024-09-25	6.900	6.830	6.910	6.720	6.930	1,184,400	8,087,576	6.8284	6.494	6.428	6.504	6.325	6.522	1,258,401	6.4269	3.92%
2024-09-24	6.640	6.640	6.660	6.230	6.670	556,200	3,600,974	6.4742	6.250	6.250	6.268	5.864	6.278	590,951	6.0935	5.06%
2024-09-23	6.320	6.240	6.320	6.150	6.350	1,247,800	7,843,111	6.2856	5.948	5.873	5.948	5.788	5.977	1,325,763	5.9159	1.52%
2024-09-20	6.400	6.320	6.400	6.260	6.650	1,236,000	7,950,399	6.4324	5.859	5.786	5.859	5.731	6.088	1,350,057	5.8889	-0.31%
2024-09-19	6.420	6.420	6.430	6.410	6.620	805,600	5,243,135	6.5084	5.878	5.878	5.887	5.868	6.061	879,940	5.9585	-3.17%
2024-09-17	6.630	6.550	6.630	6.450	6.630	1,181,200	7,734,942	6.5484	6.070	5.997	6.070	5.905	6.070	1,290,200	5.9952	1.69%
2024-09-16	6.520	6.520	6.550	6.420	6.730	467,800	3,068,302	6.5590	5.969	5.969	5.997	5.878	6.161	510,968	6.0049	-3.12%
2024-09-13	6.730	6.670	6.730	6.600	6.760	637,600	4,261,050	6.6830	6.161	6.106	6.161	6.042	6.189	696,437	6.1184	1.51%
2024-09-12	6.630	6.630	6.680	6.370	6.730	1,200,000	7,978,436	6.6487	6.070	6.070	6.116	5.832	6.161	1,310,735	6.0870	1.22%
2024-09-11	6.550	6.470	6.550	6.390	6.560	1,201,000	7,775,485	6.4742	5.997	5.923	5.997	5.850	6.006	1,311,827	5.9272	2.02%
2024-09-10	6.420	6.420	6.470	6.290	6.490	606,800	3,900,413	6.4278	5.878	5.878	5.923	5.759	5.942	662,795	5.8848	-0.93%
2024-09-09	6.480	6.480	6.520	6.430	6.890	669,000	4,367,056	6.5277	5.933	5.933	5.969	5.887	6.308	730,735	5.9763	-3.57%
2024-09-05	6.720	6.650	6.720	6.550	6.800	1,243,200	8,302,414	6.6783	6.152	6.088	6.152	5.997	6.226	1,357,921	6.1141	1.51%
2024-09-04	6.620	6.540	6.620	6.510	6.830	1,245,200	8,225,983	6.6062	6.061	5.987	6.061	5.960	6.253	1,360,106	6.0480	-3.07%
2024-09-03	6.830	6.770	6.830	6.630	6.950	800,200	5,434,679	6.7917	6.253	6.198	6.253	6.070	6.363	874,041	6.2179	-0.15%
2024-09-02	6.840	6.800	6.840	6.730	7.150	1,209,200	8,282,254	6.8494	6.262	6.226	6.262	6.161	6.546	1,320,784	6.2707	-5.13%
2024-08-30	7.210	7.120	7.210	6.880	7.210	1,554,000	10,988,883	7.0714	6.601	6.518	6.601	6.299	6.601	1,697,401	6.4739	2.56%
2024-08-29	7.030	6.930	7.030	6.910	7.050	615,200	4,290,543	6.9742	6.436	6.345	6.436	6.326	6.454	671,970	6.3850	-0.99%
2024-08-28	7.100	7.030	7.100	7.000	7.300	617,800	4,393,092	7.1109	6.500	6.436	6.500	6.409	6.683	674,810	6.5101	-2.47%
2024-08-27	7.280	7.250	7.280	6.880	7.280	1,203,800	8,589,862	7.1356	6.665	6.637	6.665	6.299	6.665	1,314,885	6.5328	4.00%
2024-08-26	7.000	7.000	7.030	6.700	7.070	1,244,600	8,651,386	6.9511	6.409	6.409	6.436	6.134	6.473	1,359,450	6.3639	4.01%
2024-08-23	6.730	6.730	6.750	6.710	7.000	627,400	4,264,950	6.7978	6.161	6.161	6.180	6.143	6.409	685,296	6.2235	-2.89%
2024-08-22	6.930	6.910	6.930	6.860	7.040	1,203,000	8,317,010	6.9136	6.345	6.326	6.345	6.280	6.445	1,314,011	6.3295	0.43%
2024-08-21	6.900	6.900	6.940	6.800	6.950	1,201,693	8,280,457	6.8907	6.317	6.317	6.354	6.226	6.363	1,312,584	6.3085	-0.58%
2024-08-20	6.940	6.910	6.960	6.880	7.100	612,200	4,254,284	6.9492	6.354	6.326	6.372	6.299	6.500	668,693	6.3621	0.58%
2024-08-19	6.900	6.880	6.900	6.660	7.160	1,202,800	8,326,701	6.9228	6.317	6.299	6.317	6.097	6.555	1,313,793	6.3379	0.73%
2024-08-16	6.850	6.810	6.850	6.740	7.030	1,296,200	8,919,041	6.8809	6.271	6.235	6.271	6.171	6.436	1,415,812	6.2996	0.74%
2024-08-15	6.800	6.780	6.800	6.500	6.800	620,600	4,140,520	6.6718	6.226	6.207	6.226	5.951	6.226	677,868	6.1081	3.66%
2024-08-14	6.560	6.550	6.560	6.510	6.740	1,201,200	7,904,706	6.5807	6.006	5.997	6.006	5.960	6.171	1,312,045	6.0247	-1.20%
2024-08-13	6.640	6.640	6.670	6.460	6.790	603,000	3,973,794	6.5900	6.079	6.079	6.106	5.914	6.216	658,644	6.0333	-0.90%
2024-08-12	6.700	6.650	6.700	6.400	6.720	1,319,400	8,570,056	6.4954	6.134	6.088	6.134	5.859	6.152	1,441,153	5.9467	2.60%
2024-08-09	6.530	6.530	6.570	6.420	6.600	1,265,800	8,258,418	6.5243	5.978	5.978	6.015	5.878	6.042	1,382,606	5.9731	1.71%
2024-08-08	6.420	6.420	6.500	6.280	6.560	448,000	2,874,266	6.4158	5.878	5.878	5.951	5.749	6.006	489,341	5.8737	-0.93%
2024-08-07	6.480	6.410	6.480	6.370	6.500	347,200	2,233,528	6.4330	5.933	5.868	5.933	5.832	5.951	379,239	5.8895	-0.92%
2024-08-06	6.540	6.470	6.540	6.250	6.550	1,237,800	8,014,226	6.4746	5.987	5.923	5.987	5.722	5.997	1,352,023	5.9276	4.64%
2024-08-05	6.250	6.230	6.250	6.130	6.440	385,200	2,415,590	6.2710	5.722	5.704	5.722	5.612	5.896	420,746	5.7412	-2.95%
2024-08-02	6.440	6.350	6.450	6.190	6.480	1,218,400	7,759,098	6.3683	5.896	5.814	5.905	5.667	5.933	1,330,832	5.8303	3.04%
2024-08-01	6.250	6.220	6.250	6.130	6.460	1,205,800	7,493,160	6.2143	5.722	5.695	5.722	5.612	5.914	1,317,070	5.6893	-3.40%
2024-07-31	6.470	6.440	6.470	6.140	6.470	563,200	3,582,688	6.3613	5.923	5.896	5.923	5.621	5.923	615,171	5.8239	6.07%
2024-07-30	6.100	6.100	6.130	6.100	6.350	378,600	2,344,904	6.1936	5.585	5.585	5.612	5.585	5.814	413,537	5.6704	-3.33%
2024-07-29	6.310	6.280	6.310	6.040	6.580	851,800	5,412,702	6.3544	5.777	5.749	5.777	5.530	6.024	930,403	5.8176	2.94%
2024-07-26	6.130	6.060	6.130	5.820	6.220	1,300,600	7,783,850	5.9848	5.612	5.548	5.612	5.328	5.695	1,420,618	5.4792	3.37%
2024-07-25	5.930	5.900	5.930	5.760	5.980	462,800	2,708,574	5.8526	5.429	5.402	5.429	5.273	5.475	505,507	5.3581	1.37%
2024-07-24	5.850	5.850	5.860	5.810	6.300	1,205,600	7,116,560	5.9029	5.356	5.356	5.365	5.319	5.768	1,316,851	5.4042	-5.03%
2024-07-23	6.160	6.130	6.160	6.110	6.390	322,200	1,998,832	6.2037	5.640	5.612	5.640	5.594	5.850	351,932	5.6796	0.49%
2024-07-22	6.130	6.120	6.130	6.030	6.390	1,231,000	7,516,118	6.1057	5.612	5.603	5.612	5.521	5.850	1,344,595	5.5899	-1.61%
2024-07-19	6.230	6.170	6.230	6.020	6.350	1,212,400	7,548,637	6.2262	5.704	5.649	5.704	5.511	5.814	1,324,279	5.7002	2.13%
2024-07-18	6.100	6.050	6.100	5.820	6.140	441,600	2,690,801	6.0933	5.585	5.539	5.585	5.328	5.621	482,350	5.5785	0.16%
2024-07-17	6.090	6.050	6.130	5.970	6.180	1,208,600	7,348,572	6.0802	5.575	5.539	5.612	5.466	5.658	1,320,128	5.5666	2.87%
2024-07-16	5.920	5.920	5.980	5.860	6.120	1,206,400	7,175,613	5.9480	5.420	5.420	5.475	5.365	5.603	1,317,725	5.4455	-2.95%
2024-07-15	6.100	6.050	6.100	6.000	6.200	1,173,000	7,172,742	6.1149	5.585	5.539	5.585	5.493	5.676	1,281,243	5.5983	-0.49%
2024-07-12	6.130	6.110	6.150	6.030	6.230	315,800	1,941,254	6.1471	5.612	5.594	5.630	5.521	5.704	344,942	5.6278	1.66%
2024-07-11	6.030	6.020	6.060	5.850	6.070	507,600	3,054,266	6.0171	5.521	5.511	5.548	5.356	5.557	554,441	5.5087	2.38%
2024-07-10	5.890	5.890	5.950	5.760	5.980	1,219,200	7,179,030	5.8883	5.392	5.392	5.447	5.273	5.475	1,331,706	5.3909	0.86%
2024-07-09	5.840	5.840	5.850	5.730	5.900	435,200	2,535,410	5.8259	5.347	5.347	5.356	5.246	5.402	475,360	5.3337	-0.17%
2024-07-08	5.850	5.840	5.870	5.710	6.080	1,205,200	7,040,942	5.8421	5.356	5.347	5.374	5.228	5.566	1,316,414	5.3486	-3.31%
2024-07-05	6.050	6.010	6.050	5.800	6.060	1,237,400	7,316,250	5.9126	5.539	5.502	5.539	5.310	5.548	1,351,586	5.4131	4.85%
2024-07-04	5.770	5.770	5.780	5.630	5.990	627,000	3,613,166	5.7626	5.283	5.283	5.292	5.154	5.484	684,859	5.2758	-0.52%
2024-07-03	5.800	5.800	5.860	5.690	5.900	1,202,000	7,005,694	5.8284	5.310	5.310	5.365	5.209	5.402	1,312,919	5.3360	1.75%
2024-07-02	5.700	5.700	5.760	5.620	5.950	1,201,800	7,010,162	5.8331	5.218	5.218	5.273	5.145	5.447	1,312,701	5.3403	3.64%
2024-06-28	5.500	5.500	5.560	5.500	5.700	758,600	4,275,038	5.6354	5.035	5.035	5.090	5.035	5.218	828,603	5.1593	-3.51%
2024-06-27	5.700	5.580	5.700	5.510	5.970	538,200	3,045,220	5.6582	5.218	5.109	5.218	5.044	5.466	587,864	5.1801	-1.04%
2024-06-26	5.760	5.760	5.790	5.570	5.860	1,010,600	5,819,588	5.7585	5.273	5.273	5.301	5.099	5.365	1,103,857	5.2720	3.04%
2024-06-25	5.590	5.530	5.590	5.490	5.900	637,600	3,643,006	5.7136	5.118	5.063	5.118	5.026	5.402	696,437	5.2309	-1.93%
2024-06-24	5.700	5.690	5.700	5.700	6.090	687,400	4,061,132	5.9080	5.218	5.209	5.218	5.218	5.575	750,832	5.4088	-8.95%
2024-06-21	6.260	6.260	6.270	5.970	6.490	851,400	5,176,920	6.0805	5.731	5.731	5.740	5.466	5.942	929,966	5.5668	3.30%
2024-06-20	6.060	5.960	6.060	5.930	6.160	904,600	5,438,578	6.0121	5.548	5.456	5.548	5.429	5.640	988,075	5.5042	0.17%
2024-06-19	6.050	6.010	6.120	5.980	6.340	826,800	5,022,398	6.0745	5.539	5.502	5.603	5.475	5.804	903,096	5.5613	0.00%
2024-06-18	6.050	6.040	6.050	5.950	6.170	813,400	4,975,189	6.1165	5.539	5.530	5.539	5.447	5.649	888,460	5.5998	-0.17%
2024-06-17	6.060	6.040	6.060	5.910	6.200	807,800	4,921,864	6.0929	5.548	5.530	5.548	5.411	5.676	882,343	5.5782	1.85%
2024-06-14	5.950	5.950	6.020	5.890	6.590	905,400	5,551,863	6.1319	5.447	5.447	5.511	5.392	6.033	988,949	5.6139	-9.16%
2024-06-13	6.550	6.490	6.550	6.350	6.590	740,400	4,805,834	6.4909	5.997	5.942	5.997	5.814	6.033	808,723	5.9425	4.13%
2024-06-12	6.290	6.280	6.290	6.280	6.470	713,400	4,545,672	6.3718	5.759	5.749	5.759	5.749	5.923	779,232	5.8335	-2.48%
2024-06-11	6.450	6.450	6.460	6.040	6.450	807,000	5,061,384	6.2719	5.905	5.905	5.914	5.530	5.905	881,469	5.7420	6.98%
2024-06-07	6.260	6.210	6.260	6.140	6.290	532,200	3,300,138	6.2009	5.520	5.476	5.520	5.414	5.546	603,544	5.4679	0.64%
2024-06-06	6.220	6.220	6.250	6.050	6.370	505,200	3,143,772	6.2228	5.485	5.485	5.511	5.335	5.617	572,924	5.4872	-2.51%
2024-06-05	6.380	6.350	6.380	6.160	6.620	807,400	5,181,868	6.4180	5.626	5.599	5.626	5.432	5.837	915,635	5.6593	4.25%
2024-06-04	6.120	6.120	6.140	5.920	6.160	621,200	3,785,645	6.0941	5.397	5.397	5.414	5.220	5.432	704,474	5.3737	3.20%
2024-06-03	5.930	5.900	5.930	5.730	6.160	600,800	3,601,275	5.9941	5.229	5.203	5.229	5.053	5.432	681,340	5.2856	5.14%
2024-05-31	5.640	5.640	5.660	5.640	5.790	273,400	1,544,448	5.6490	4.973	4.973	4.991	4.973	5.106	310,050	4.9813	-0.18%
2024-05-30	5.650	5.650	5.730	5.600	5.730	136,600	773,896	5.6654	4.982	4.982	5.053	4.938	5.053	154,912	4.9957	-0.70%
2024-05-29	5.690	5.650	5.690	5.620	5.720	207,200	1,171,304	5.6530	5.017	4.982	5.017	4.956	5.044	234,976	4.9848	-0.70%
2024-05-28	5.730	5.660	5.730	5.660	5.810	59,600	342,247	5.7424	5.053	4.991	5.053	4.991	5.123	67,590	5.0636	-1.21%
2024-05-27	5.800	5.730	5.800	5.630	5.820	208,200	1,201,558	5.7712	5.114	5.053	5.114	4.964	5.132	236,110	5.0890	0.00%
2024-05-24	5.800	5.740	5.800	5.650	5.850	232,800	1,335,778	5.7379	5.114	5.061	5.114	4.982	5.158	264,008	5.0596	2.47%
2024-05-23	5.660	5.650	5.660	5.620	5.710	106,200	601,740	5.6661	4.991	4.982	4.991	4.956	5.035	120,437	4.9963	-0.35%
2024-05-22	5.680	5.650	5.680	5.620	5.680	124,600	703,488	5.6460	5.009	4.982	5.009	4.956	5.009	141,303	4.9786	0.35%
2024-05-21	5.660	5.650	5.660	5.620	5.810	116,000	662,610	5.7122	4.991	4.982	4.991	4.956	5.123	131,550	5.0369	-2.41%
2024-05-20	5.800	5.730	5.800	5.730	5.860	168,600	973,406	5.7735	5.114	5.053	5.114	5.053	5.167	191,202	5.0910	0.00%
2024-05-17	5.800	5.780	5.800	5.760	5.830	66,400	385,336	5.8033	5.114	5.097	5.114	5.079	5.141	75,301	5.1173	-0.51%
2024-05-16	5.830	5.800	5.830	5.740	5.910	136,400	792,108	5.8072	5.141	5.114	5.141	5.061	5.211	154,685	5.1208	-1.35%
2024-05-14	5.910	5.870	5.910	5.850	6.100	51,000	301,940	5.9204	5.211	5.176	5.211	5.158	5.379	57,837	5.2206	0.85%
2024-05-13	5.860	5.860	5.880	5.850	6.080	195,200	1,164,258	5.9644	5.167	5.167	5.185	5.158	5.361	221,367	5.2594	-1.68%
2024-05-10	5.960	5.940	5.960	5.930	6.100	124,400	743,008	5.9727	5.255	5.238	5.255	5.229	5.379	141,076	5.2667	0.17%
2024-05-09	5.950	5.950	5.970	5.800	6.090	86,600	522,882	6.0379	5.247	5.247	5.264	5.114	5.370	98,209	5.3242	0.85%
2024-05-08	5.900	5.900	5.910	5.900	6.190	142,400	857,148	6.0193	5.203	5.203	5.211	5.203	5.458	161,489	5.3078	-3.12%
2024-05-07	6.090	6.090	6.140	6.000	6.300	309,000	1,902,536	6.1571	5.370	5.370	5.414	5.291	5.555	350,423	5.4293	1.50%
2024-05-06	6.000	5.990	6.000	5.860	6.110	195,400	1,164,282	5.9585	5.291	5.282	5.291	5.167	5.388	221,594	5.2541	-1.96%
2024-05-03	6.120	5.970	6.120	5.880	6.150	204,400	1,235,910	6.0465	5.397	5.264	5.397	5.185	5.423	231,801	5.3318	3.03%
2024-05-02	5.940	5.850	5.940	5.700	5.990	242,400	1,405,534	5.7984	5.238	5.158	5.238	5.026	5.282	274,895	5.1130	3.12%
2024-04-30	5.760	5.760	5.780	5.560	5.760	156,400	888,416	5.6804	5.079	5.079	5.097	4.903	5.079	177,366	5.0089	3.04%
2024-04-29	5.590	5.500	5.590	5.350	5.630	91,000	504,620	5.5453	4.929	4.850	4.929	4.718	4.964	103,199	4.8898	4.49%
2024-04-26	5.350	5.330	5.380	5.250	5.430	150,800	801,346	5.3140	4.718	4.700	4.744	4.629	4.788	171,015	4.6858	1.90%
2024-04-25	5.250	5.200	5.250	5.210	5.300	101,000	530,926	5.2567	4.629	4.585	4.629	4.594	4.673	114,539	4.6353	-0.57%
2024-04-24	5.280	5.140	5.280	5.130	5.370	270,200	1,402,161	5.1893	4.656	4.532	4.656	4.524	4.735	306,421	4.5759	-1.12%
2024-04-23	5.340	5.340	5.350	5.330	5.580	86,600	467,153	5.3944	4.709	4.709	4.718	4.700	4.920	98,209	4.7567	-1.48%
2024-04-22	5.420	5.420	5.470	5.410	5.520	127,200	694,296	5.4583	4.779	4.779	4.823	4.770	4.867	144,252	4.8131	-0.37%
2024-04-19	5.440	5.360	5.440	5.360	5.560	109,400	594,356	5.4329	4.797	4.726	4.797	4.726	4.903	124,066	4.7907	-1.63%
2024-04-18	5.530	5.530	5.570	5.320	5.660	52,000	286,272	5.5052	4.876	4.876	4.912	4.691	4.991	58,971	4.8545	2.41%
2024-04-17	5.400	5.400	5.650	5.300	5.620	268,200	1,446,450	5.3932	4.762	4.762	4.982	4.673	4.956	304,153	4.7557	-0.18%
2024-04-16	5.410	5.410	5.440	5.360	5.620	371,000	2,012,122	5.4235	4.770	4.770	4.797	4.726	4.956	420,734	4.7824	-2.52%
2024-04-15	5.550	5.520	5.550	5.500	5.640	285,800	1,592,158	5.5709	4.894	4.867	4.894	4.850	4.973	324,113	4.9124	-2.63%
2024-04-12	5.700	5.690	5.700	5.630	5.820	95,600	543,408	5.6842	5.026	5.017	5.026	4.964	5.132	108,416	5.0123	-0.87%
2024-04-11	5.750	5.680	5.750	5.600	5.780	84,400	480,738	5.6959	5.070	5.009	5.070	4.938	5.097	95,714	5.0226	1.41%
2024-04-10	5.670	5.670	5.710	5.600	5.820	843,000	4,780,323	5.6706	5.000	5.000	5.035	4.938	5.132	956,008	5.0003	0.71%
2024-04-09	5.630	5.630	5.710	5.590	5.800	102,000	578,246	5.6691	4.964	4.964	5.035	4.929	5.114	115,674	4.9989	2.36%
2024-04-08	5.500	5.500	5.560	5.500	5.820	232,000	1,308,179	5.6387	4.850	4.850	4.903	4.850	5.132	263,101	4.9722	-3.17%
2024-04-05	5.680	5.680	5.750	5.590	5.780	141,800	801,100	5.6495	5.009	5.009	5.070	4.929	5.097	160,809	4.9817	1.25%
2024-04-03	5.610	5.510	5.610	5.500	5.670	319,200	1,776,866	5.5666	4.947	4.859	4.947	4.850	5.000	361,990	4.9086	-0.18%
2024-04-02	5.620	5.570	5.620	5.510	5.790	533,600	3,007,282	5.6358	4.956	4.912	4.956	4.859	5.106	605,131	4.9696	0.54%
2024-03-28	5.590	5.510	5.590	5.510	5.600	136,800	762,099	5.5709	4.929	4.859	4.929	4.859	4.938	155,139	4.9124	-0.53%
2024-03-27	5.620	5.620	5.650	5.600	5.820	748,400	4,273,522	5.7102	4.956	4.956	4.982	4.938	5.132	848,726	5.0352	-1.40%
2024-03-26	5.700	5.640	5.700	5.540	5.770	207,400	1,177,135	5.6757	5.026	4.973	5.026	4.885	5.088	235,203	5.0048	1.97%
2024-03-25	5.590	5.590	5.650	5.560	5.770	146,550	826,021	5.6364	4.929	4.929	4.982	4.903	5.088	166,196	4.9702	-1.58%
2024-03-22	5.680	5.680	5.730	5.500	6.000	505,600	2,863,780	5.6641	5.009	5.009	5.053	4.850	5.291	573,378	4.9946	-2.07%
2024-03-21	5.800	5.800	5.840	5.500	5.800	435,000	2,469,394	5.6768	5.114	5.114	5.150	4.850	5.114	493,313	5.0057	5.45%
2024-03-20	5.500	5.460	5.500	5.310	5.500	264,000	1,427,454	5.4070	4.850	4.815	4.850	4.682	4.850	299,390	4.7679	3.38%
2024-03-19	5.320	5.300	5.350	5.180	5.390	343,800	1,830,314	5.3238	4.691	4.673	4.718	4.568	4.753	389,888	4.6945	0.38%
2024-03-18	5.300	5.210	5.300	5.160	5.380	211,400	1,106,174	5.2326	4.673	4.594	4.673	4.550	4.744	239,739	4.6141	2.12%
2024-03-15	5.190	5.150	5.190	4.900	5.280	986,200	5,021,334	5.0916	4.577	4.541	4.577	4.321	4.656	1,118,404	4.4897	-0.95%
2024-03-14	5.240	5.240	5.270	5.200	5.350	1,038,000	5,471,788	5.2715	4.621	4.621	4.647	4.585	4.718	1,177,148	4.6483	-0.95%
2024-03-13	5.290	5.290	5.310	5.210	5.550	1,012,600	5,432,913	5.3653	4.665	4.665	4.682	4.594	4.894	1,148,343	4.7311	-1.31%
2024-03-12	5.360	5.320	5.360	5.100	5.400	1,109,000	5,869,116	5.2923	4.726	4.691	4.726	4.497	4.762	1,257,666	4.6667	4.89%
2024-03-11	5.110	5.110	5.150	5.070	5.290	691,200	3,579,093	5.1781	4.506	4.506	4.541	4.471	4.665	783,858	4.5660	-0.58%
2024-03-08	5.140	5.140	5.200	5.040	5.550	918,800	4,710,624	5.1269	4.532	4.532	4.585	4.444	4.894	1,041,969	4.5209	0.00%
2024-03-07	5.140	5.120	5.180	5.090	5.360	874,838	4,567,108	5.2205	4.532	4.515	4.568	4.488	4.726	992,114	4.6034	-1.53%
2024-03-06	5.220	5.200	5.220	4.930	5.350	951,200	4,989,733	5.2457	4.603	4.585	4.603	4.347	4.718	1,078,712	4.6256	3.78%
2024-03-05	5.030	4.910	5.030	4.790	5.190	1,439,700	7,201,703	5.0022	4.435	4.330	4.435	4.224	4.577	1,632,698	4.4109	4.57%
2024-03-04	4.810	4.800	4.810	4.650	5.570	1,876,500	9,120,827	4.8606	4.241	4.233	4.241	4.100	4.912	2,128,052	4.2860	-13.80%
2024-03-01	5.580	5.580	5.590	5.560	5.810	1,621,480	9,178,549	5.6606	4.920	4.920	4.929	4.903	5.123	1,838,846	4.9915	-2.11%
2024-02-29	5.700	5.680	5.700	5.700	6.040	3,276,480	18,962,306	5.7874	5.026	5.009	5.026	5.026	5.326	3,715,705	5.1033	-0.18%
2024-02-28	5.710	5.680	5.710	5.670	6.060	895,800	5,230,741	5.8392	5.035	5.009	5.035	5.000	5.344	1,015,886	5.1489	0.00%
2024-02-27	5.710	5.690	5.710	5.630	5.790	731,800	4,182,850	5.7158	5.035	5.017	5.035	4.964	5.106	829,901	5.0402	-0.17%
2024-02-26	5.720	5.710	5.720	5.700	5.830	813,600	4,693,074	5.7683	5.044	5.035	5.044	5.026	5.141	922,666	5.0864	-0.52%
2024-02-23	5.750	5.740	5.750	5.690	5.940	898,800	5,200,212	5.7857	5.070	5.061	5.070	5.017	5.238	1,019,288	5.1018	-0.52%
2024-02-22	5.780	5.770	5.780	5.610	6.040	1,903,860	10,932,867	5.7425	5.097	5.088	5.097	4.947	5.326	2,159,080	5.0637	-2.86%
2024-02-21	5.950	5.930	5.950	5.930	6.200	1,320,800	7,959,408	6.0262	5.247	5.229	5.247	5.229	5.467	1,497,859	5.3139	-2.14%
2024-02-20	6.080	6.020	6.080	6.020	6.470	836,200	5,171,846	6.1849	5.361	5.308	5.361	5.308	5.705	948,296	5.4538	-6.17%
2024-02-19	6.480	6.430	6.480	6.290	7.010	1,068,162	7,051,391	6.6014	5.714	5.670	5.714	5.546	6.181	1,211,353	5.8211	-11.11%
2024-02-16	7.290	7.090	7.290	6.350	7.380	1,297,800	9,104,249	7.0151	6.428	6.252	6.428	5.599	6.508	1,471,775	6.1859	2.82%
2024-02-15	7.090	6.980	7.090	6.190	7.270	500,600	3,496,933	6.9855	6.252	6.155	6.252	5.458	6.411	567,707	6.1597	8.58%
2024-02-14	6.530	6.300	6.600	5.870	6.720	1,456,400	9,262,045	6.3595	5.758	5.555	5.820	5.176	5.926	1,651,636	5.6078	12.20%
2024-02-09	5.820	5.290	5.650	-	-	0	0	-	5.132	4.665	4.982	-	-	0	-	-0.51%
2024-02-08	5.850	5.850	5.920	5.740	5.920	55,000	320,870	5.8340	5.158	5.158	5.220	5.061	5.220	62,373	5.1444	1.39%
2024-02-07	5.770	5.770	5.830	5.730	6.070	297,800	1,755,274	5.8941	5.088	5.088	5.141	5.053	5.352	337,721	5.1974	2.49%
2024-02-06	5.630	5.630	5.640	5.500	5.700	188,800	1,062,152	5.6258	4.964	4.964	4.973	4.850	5.026	214,109	4.9608	2.93%
2024-02-05	5.470	5.400	5.470	5.310	5.790	73,200	398,862	5.4489	4.823	4.762	4.823	4.682	5.106	83,013	4.8048	1.11%
2024-02-02	5.410	5.410	5.520	5.360	5.570	141,000	769,858	5.4600	4.770	4.770	4.867	4.726	4.912	159,902	4.8146	0.19%
2024-02-01	5.400	5.400	5.410	5.400	5.640	91,200	505,306	5.5406	4.762	4.762	4.770	4.762	4.973	103,426	4.8857	-0.55%
2024-01-31	5.430	5.430	5.450	5.400	5.700	165,200	904,558	5.4755	4.788	4.788	4.806	4.762	5.026	187,346	4.8283	-4.74%
2024-01-30	5.700	5.510	5.700	5.450	5.700	248,800	1,386,016	5.5708	5.026	4.859	5.026	4.806	5.026	282,153	4.9123	-0.35%
2024-01-29	5.720	5.720	5.760	5.560	6.000	120,600	706,934	5.8618	5.044	5.044	5.079	4.903	5.291	136,767	5.1689	-2.22%
2024-01-26	5.850	5.850	5.870	5.750	6.000	201,000	1,189,396	5.9174	5.158	5.158	5.176	5.070	5.291	227,945	5.2179	-1.35%
2024-01-25	5.930	5.920	5.930	5.630	5.960	290,000	1,696,174	5.8489	5.229	5.220	5.229	4.964	5.255	328,876	5.1575	2.60%
2024-01-24	5.780	5.740	5.780	5.450	5.930	311,340	1,754,617	5.6357	5.097	5.061	5.097	4.806	5.229	353,076	4.9695	5.09%
2024-01-23	5.500	5.500	5.600	5.310	5.790	772,600	4,298,194	5.5633	4.850	4.850	4.938	4.682	5.106	876,170	4.9057	1.85%
2024-01-22	5.400	5.400	5.460	5.260	5.970	536,092	3,012,484	5.6193	4.762	4.762	4.815	4.638	5.264	607,957	4.9551	-3.40%
2024-01-19	5.590	5.590	5.660	5.500	5.960	942,100	5,386,562	5.7176	4.929	4.929	4.991	4.850	5.255	1,068,392	5.0417	1.64%
2024-01-18	5.500	5.410	5.500	5.210	5.750	1,307,908	7,099,483	5.4281	4.850	4.770	4.850	4.594	5.070	1,483,238	4.7865	4.56%
2024-01-17	5.260	5.260	5.400	5.210	5.760	625,400	3,449,094	5.5150	4.638	4.638	4.762	4.594	5.079	709,237	4.8631	-7.88%
2024-01-16	5.710	5.710	5.830	5.710	6.180	361,000	2,122,126	5.8785	5.035	5.035	5.141	5.035	5.449	409,393	5.1836	-5.62%
2024-01-15	6.050	6.030	6.050	5.900	6.360	149,600	914,770	6.1148	5.335	5.317	5.335	5.203	5.608	169,654	5.3920	-1.14%
2024-01-12	6.120	6.110	6.120	6.120	6.320	209,400	1,304,232	6.2284	5.397	5.388	5.397	5.397	5.573	237,471	5.4922	-3.47%
2024-01-11	6.340	6.240	6.340	6.060	6.340	334,500	2,091,352	6.2522	5.591	5.502	5.591	5.344	5.591	379,341	5.5131	2.26%
2024-01-10	6.200	6.200	6.240	5.490	6.240	534,000	3,246,824	6.0802	5.467	5.467	5.502	4.841	5.502	605,585	5.3615	0.32%
2024-01-09	6.180	6.180	6.190	6.180	6.500	206,200	1,293,674	6.2739	5.449	5.449	5.458	5.449	5.732	233,842	5.5323	-2.06%
2024-01-08	6.310	6.300	6.310	6.230	6.600	201,600	1,296,480	6.4310	5.564	5.555	5.564	5.494	5.820	228,625	5.6708	-3.37%
2024-01-05	6.530	6.460	6.540	6.450	6.850	354,400	2,346,092	6.6199	5.758	5.696	5.767	5.688	6.040	401,909	5.8374	-1.36%
2024-01-04	6.620	6.610	6.620	6.450	6.950	325,800	2,145,386	6.5850	5.837	5.829	5.837	5.688	6.128	369,475	5.8066	-2.50%
2024-01-03	6.790	6.770	6.790	6.720	6.920	112,200	767,766	6.8428	5.987	5.970	5.987	5.926	6.102	127,241	6.0340	-0.15%
2024-01-02	6.800	6.780	6.800	6.780	7.090	640,800	4,405,644	6.8752	5.996	5.979	5.996	5.979	6.252	726,702	6.0625	-4.23%
2023-12-29	7.100	7.090	7.100	7.060	7.200	105,000	746,754	7.1119	6.261	6.252	6.261	6.225	6.349	119,076	6.2713	-0.28%
2023-12-28	7.120	7.130	7.150	7.040	7.200	164,000	1,165,534	7.1069	6.278	6.287	6.305	6.208	6.349	185,985	6.2668	0.85%
2023-12-27	7.060	7.010	7.060	6.940	7.260	162,000	1,145,758	7.0726	6.225	6.181	6.225	6.120	6.402	183,717	6.2365	-2.08%
2023-12-22	7.210	7.180	7.210	7.100	7.230	113,200	812,294	7.1757	6.358	6.331	6.358	6.261	6.375	128,375	6.3275	1.41%
2023-12-21	7.110	7.070	7.110	6.960	7.400	208,400	1,483,088	7.1165	6.270	6.234	6.270	6.137	6.525	236,337	6.2753	-0.70%
2023-12-20	7.160	7.150	7.290	7.110	7.520	111,600	823,070	7.3752	6.314	6.305	6.428	6.270	6.631	126,560	6.5034	-0.97%
2023-12-19	7.230	7.230	7.310	6.930	7.490	67,800	492,386	7.2623	6.375	6.375	6.446	6.111	6.605	76,889	6.4039	-2.30%
2023-12-18	7.400	7.350	7.400	7.230	7.570	209,000	1,556,850	7.4490	6.525	6.481	6.525	6.375	6.675	237,017	6.5685	0.14%
2023-12-15	7.390	7.390	7.400	6.820	7.400	250,400	1,785,514	7.1306	6.516	6.516	6.525	6.014	6.525	283,967	6.2877	8.20%
2023-12-14	6.830	6.830	6.870	6.800	6.950	84,000	576,526	6.8634	6.023	6.023	6.058	5.996	6.128	95,261	6.0521	1.04%
2023-12-13	6.760	6.760	6.810	6.730	6.970	101,200	689,052	6.8088	5.961	5.961	6.005	5.934	6.146	114,766	6.0040	-3.15%
2023-12-12	6.980	6.910	6.980	6.730	7.000	213,600	1,459,848	6.8345	6.155	6.093	6.155	5.934	6.173	242,234	6.0266	2.80%
2023-12-11	6.790	6.740	6.790	6.740	7.360	295,800	2,022,734	6.8382	5.987	5.943	5.987	5.943	6.490	335,453	6.0299	0.74%
2023-12-08	6.740	6.740	6.800	6.700	7.200	1,025,600	7,167,200	6.9883	5.943	5.943	5.996	5.908	6.349	1,163,086	6.1622	-6.00%
2023-12-07	7.170	7.170	7.180	7.160	7.180	50,400	361,638	7.1754	6.322	6.322	6.331	6.314	6.331	57,156	6.3272	-0.14%
2023-12-06	7.180	7.090	7.200	7.060	7.280	141,600	1,018,468	7.1926	6.331	6.252	6.349	6.225	6.419	160,582	6.3424	1.70%
2023-12-05	7.060	7.060	7.140	6.920	7.480	205,600	1,448,446	7.0450	6.225	6.225	6.296	6.102	6.596	233,162	6.2122	1.29%
2023-12-04	6.970	6.960	7.000	6.870	7.400	279,200	1,954,576	7.0006	6.146	6.137	6.173	6.058	6.525	316,628	6.1731	-0.29%
2023-12-01	6.990	6.990	7.000	6.950	7.620	362,600	2,597,674	7.1640	6.164	6.164	6.173	6.128	6.719	411,208	6.3172	-4.38%
2023-11-30	7.310	7.300	7.310	7.300	7.390	103,800	761,592	7.3371	6.446	6.437	6.446	6.437	6.516	117,715	6.4698	-0.41%
2023-11-29	7.340	7.310	7.350	7.280	7.630	71,400	526,746	7.3774	6.472	6.446	6.481	6.419	6.728	80,971	6.5053	0.27%
2023-11-28	7.320	7.310	7.400	7.270	7.500	227,800	1,676,256	7.3585	6.455	6.446	6.525	6.411	6.613	258,338	6.4886	-0.95%
2023-11-27	7.390	7.370	7.390	7.380	7.790	241,400	1,796,742	7.4430	6.516	6.499	6.516	6.508	6.869	273,761	6.5632	-2.12%
2023-11-24	7.550	7.550	7.580	7.500	7.660	95,600	724,620	7.5797	6.658	6.658	6.684	6.613	6.755	108,416	6.6837	-1.31%
2023-11-23	7.650	7.640	7.650	7.510	7.690	126,400	966,224	7.6442	6.746	6.737	6.746	6.622	6.781	143,344	6.7406	2.00%
2023-11-22	7.500	7.500	7.540	7.400	7.660	229,000	1,727,292	7.5428	6.613	6.613	6.649	6.525	6.755	259,698	6.6511	-2.09%
2023-11-21	7.660	7.660	7.720	7.660	7.800	190,600	1,468,170	7.7029	6.755	6.755	6.807	6.755	6.878	216,151	6.7923	-0.52%
2023-11-20	7.700	7.640	7.700	7.610	7.800	189,400	1,451,016	7.6611	6.790	6.737	6.790	6.710	6.878	214,790	6.7555	0.79%
2023-11-17	7.640	7.600	7.640	7.520	7.650	31,600	240,902	7.6235	6.737	6.702	6.737	6.631	6.746	35,836	6.7223	-0.26%
2023-11-16	7.660	7.660	7.670	7.580	7.760	37,600	288,464	7.6719	6.755	6.755	6.763	6.684	6.843	42,640	6.7650	-1.42%
2023-11-15	7.770	7.700	7.780	7.460	7.780	133,800	1,026,978	7.6755	6.852	6.790	6.860	6.578	6.860	151,736	6.7682	1.44%
2023-11-14	7.660	7.610	7.660	7.500	7.690	62,000	470,100	7.5823	6.755	6.710	6.755	6.613	6.781	70,311	6.6860	0.79%
2023-11-13	7.600	7.560	7.600	7.430	7.700	82,200	620,276	7.5459	6.702	6.666	6.702	6.552	6.790	93,219	6.6539	-0.13%
2023-11-10	7.610	7.600	7.610	7.460	7.730	181,200	1,373,604	7.5806	6.710	6.702	6.710	6.578	6.816	205,491	6.6845	-2.19%
2023-11-09	7.780	7.770	7.780	7.630	8.000	139,400	1,088,770	7.8104	6.860	6.852	6.860	6.728	7.054	158,087	6.8872	1.04%
2023-11-08	7.700	7.700	7.720	7.510	7.710	207,800	1,597,310	7.6868	6.790	6.790	6.807	6.622	6.799	235,656	6.7781	0.79%
2023-11-07	7.640	7.630	7.650	7.580	7.750	159,000	1,220,338	7.6751	6.737	6.728	6.746	6.684	6.834	180,315	6.7678	-1.42%
2023-11-06	7.750	7.700	7.750	7.580	7.800	442,600	3,411,618	7.7081	6.834	6.790	6.834	6.684	6.878	501,932	6.7970	2.79%
2023-11-03	7.540	7.500	7.540	7.480	7.550	220,400	1,659,586	7.5299	6.649	6.613	6.649	6.596	6.658	249,946	6.6398	0.80%
2023-11-02	7.480	7.480	7.490	7.150	7.540	127,200	950,932	7.4759	6.596	6.596	6.605	6.305	6.649	144,252	6.5922	0.67%
2023-11-01	7.430	7.430	7.450	7.100	7.500	216,600	1,603,076	7.4011	6.552	6.552	6.569	6.261	6.613	245,636	6.5262	2.06%
2023-10-31	7.280	7.240	7.290	7.250	7.550	270,000	1,995,356	7.3902	6.419	6.384	6.428	6.393	6.658	306,195	6.5166	-0.55%
2023-10-30	7.320	7.320	7.390	7.010	7.500	120,000	887,386	7.3949	6.455	6.455	6.516	6.181	6.613	136,086	6.5208	-1.35%
2023-10-27	7.420	7.330	7.420	7.270	7.530	69,600	515,830	7.4114	6.543	6.464	6.543	6.411	6.640	78,930	6.5353	2.20%
2023-10-26	7.260	7.260	7.270	6.800	7.300	47,400	340,086	7.1748	6.402	6.402	6.411	5.996	6.437	53,754	6.3267	0.00%
2023-10-25	7.260	7.200	7.260	7.150	7.680	88,600	644,256	7.2715	6.402	6.349	6.402	6.305	6.772	100,477	6.4120	0.83%
2023-10-24	7.200	7.150	7.330	7.200	7.500	54,200	397,546	7.3348	6.349	6.305	6.464	6.349	6.613	61,466	6.4678	-3.36%
2023-10-20	7.450	7.310	7.450	7.200	7.660	166,600	1,231,020	7.3891	6.569	6.446	6.569	6.349	6.755	188,933	6.5156	1.09%
2023-10-19	7.370	7.300	7.370	7.060	7.430	172,200	1,247,518	7.2446	6.499	6.437	6.499	6.225	6.552	195,284	6.3882	0.55%
2023-10-18	7.330	7.310	7.330	7.270	7.420	60,200	441,804	7.3389	6.464	6.446	6.464	6.411	6.543	68,270	6.4714	-0.95%
2023-10-17	7.400	7.330	7.400	7.260	7.430	170,800	1,260,950	7.3826	6.525	6.464	6.525	6.402	6.552	193,696	6.5099	-0.40%
2023-10-16	7.430	7.350	7.430	7.150	7.500	128,200	940,522	7.3364	6.552	6.481	6.552	6.305	6.613	145,386	6.4691	1.78%
2023-10-13	7.300	7.270	7.300	7.150	7.390	70,000	510,248	7.2893	6.437	6.411	6.437	6.305	6.516	79,384	6.4276	-0.95%
2023-10-12	7.370	7.370	7.480	7.210	7.500	107,800	790,606	7.3340	6.499	6.499	6.596	6.358	6.613	122,251	6.4671	2.50%
2023-10-11	7.190	7.190	7.270	7.150	7.750	223,600	1,637,978	7.3255	6.340	6.340	6.411	6.305	6.834	253,574	6.4596	-3.88%
2023-10-10	7.480	7.310	7.480	6.700	7.680	407,600	2,953,620	7.2464	6.596	6.446	6.596	5.908	6.772	462,240	6.3898	10.00%
2023-10-09	6.800	6.580	6.800	6.360	6.940	170,000	1,114,324	6.5548	5.996	5.802	5.996	5.608	6.120	192,789	5.7800	5.92%
2023-10-06	6.420	6.420	6.430	6.410	6.660	77,200	505,532	6.5483	5.661	5.661	5.670	5.652	5.873	87,549	5.7743	-3.60%
2023-10-05	6.660	6.620	6.670	6.630	6.700	10,800	72,004	6.6670	5.873	5.837	5.882	5.846	5.908	12,248	5.8789	-0.60%
2023-10-04	6.700	6.660	6.770	6.630	7.020	20,000	137,030	6.8515	5.908	5.873	5.970	5.846	6.190	22,681	6.0416	-4.29%
2023-10-03	7.000	6.800	7.000	-	-	0	0	-	6.173	5.996	6.173	-	-	0	-	-0.71%
2023-09-29	7.050	6.970	7.050	6.970	7.100	9,000	63,254	7.0282	6.217	6.146	6.217	6.146	6.261	10,206	6.1974	1.15%
2023-09-28	6.970	6.960	6.970	6.950	7.060	44,800	313,034	6.9874	6.146	6.137	6.146	6.128	6.225	50,806	6.1614	-1.55%
2023-09-27	7.080	7.080	7.130	6.960	7.300	188,600	1,335,036	7.0787	6.243	6.243	6.287	6.137	6.437	213,883	6.2419	-0.98%
2023-09-26	7.150	7.150	7.170	7.130	7.500	88,000	634,340	7.2084	6.305	6.305	6.322	6.287	6.613	99,797	6.3563	-2.72%
2023-09-25	7.350	7.320	7.340	7.320	7.510	114,000	847,328	7.4327	6.481	6.455	6.472	6.455	6.622	129,282	6.5541	-2.65%
2023-09-22	7.550	7.540	7.550	7.430	7.600	150,800	1,132,320	7.5088	6.658	6.649	6.658	6.552	6.702	171,015	6.6212	0.67%
2023-09-21	7.500	7.450	7.500	7.360	7.600	168,800	1,266,230	7.5014	6.613	6.569	6.613	6.490	6.702	191,428	6.6146	-1.32%
2023-09-20	7.600	7.550	7.610	7.470	7.750	90,000	679,072	7.5452	6.702	6.658	6.710	6.587	6.834	102,065	6.6533	-1.81%
2023-09-19	7.740	7.730	7.740	7.600	7.830	293,600	2,270,054	7.7318	6.825	6.816	6.825	6.702	6.904	332,958	6.8178	1.31%
2023-09-18	7.640	7.600	7.640	7.320	7.680	322,600	2,450,174	7.5951	6.737	6.702	6.737	6.455	6.772	365,846	6.6973	4.37%
2023-09-15	7.320	7.320	7.430	7.110	7.620	884,400	6,502,116	7.3520	6.455	6.455	6.552	6.270	6.719	1,002,957	6.4829	3.54%
2023-09-14	7.070	7.070	7.090	7.020	7.380	209,400	1,516,252	7.2409	6.234	6.234	6.252	6.190	6.508	237,471	6.3850	2.33%
2023-09-13	7.040	7.040	7.050	7.020	7.240	137,200	973,134	7.0928	6.092	6.092	6.101	6.075	6.265	158,542	6.1380	-0.14%
2023-09-12	7.050	7.040	7.150	6.870	7.400	219,000	1,553,634	7.0942	6.101	6.092	6.187	5.945	6.404	253,067	6.1392	-1.54%
2023-09-11	7.160	7.110	7.140	6.880	7.200	220,225	1,549,715	7.0370	6.196	6.153	6.179	5.954	6.231	254,482	6.0897	1.27%
2023-09-07	7.070	7.070	7.150	7.040	7.250	69,600	495,406	7.1179	6.118	6.118	6.187	6.092	6.274	80,427	6.1597	-2.62%
2023-09-06	7.260	7.210	7.280	7.100	7.480	219,800	1,597,088	7.2661	6.283	6.239	6.300	6.144	6.473	253,991	6.2880	-2.94%
2023-09-05	7.480	7.360	7.520	7.310	7.660	191,400	1,424,086	7.4404	6.473	6.369	6.508	6.326	6.629	221,174	6.4388	-0.80%
2023-09-04	7.540	7.470	7.540	7.120	7.740	337,600	2,536,794	7.5142	6.525	6.464	6.525	6.162	6.698	390,116	6.5027	3.71%
2023-08-31	7.270	7.150	7.290	7.010	7.460	449,800	3,271,126	7.2724	6.291	6.187	6.309	6.066	6.456	519,769	6.2934	-0.41%
2023-08-30	7.300	7.200	7.300	7.160	7.600	619,600	4,601,490	7.4265	6.317	6.231	6.317	6.196	6.577	715,983	6.4268	1.25%
2023-08-29	7.210	7.210	7.240	6.700	7.240	283,800	1,987,566	7.0034	6.239	6.239	6.265	5.798	6.265	327,947	6.0606	9.57%
2023-08-28	6.580	6.580	6.720	6.420	7.710	654,200	4,560,328	6.9708	5.694	5.694	5.815	5.556	6.672	755,965	6.0325	-8.23%
2023-08-25	7.170	7.060	7.170	6.930	7.330	456,600	3,270,976	7.1638	6.205	6.110	6.205	5.997	6.343	527,627	6.1994	4.06%
2023-08-24	6.890	6.890	6.900	6.500	7.100	696,600	4,810,680	6.9059	5.962	5.962	5.971	5.625	6.144	804,961	5.9763	4.24%
2023-08-23	6.610	6.610	6.710	6.560	7.110	382,200	2,594,292	6.7878	5.720	5.720	5.807	5.677	6.153	441,654	5.8740	1.23%
2023-08-22	6.530	6.530	6.720	6.310	7.000	683,400	4,495,450	6.5781	5.651	5.651	5.815	5.461	6.058	789,707	5.6926	-5.91%
2023-08-21	6.940	6.940	7.000	6.700	7.650	1,106,400	7,813,080	7.0617	6.006	6.006	6.058	5.798	6.620	1,278,508	6.1111	-8.56%
2023-08-18	7.590	7.550	7.590	7.550	7.680	72,872	553,296	7.5927	6.568	6.534	6.568	6.534	6.646	84,208	6.5706	-0.26%
2023-08-17	7.610	7.610	7.640	7.540	7.730	222,400	1,694,424	7.6188	6.586	6.586	6.612	6.525	6.689	256,996	6.5932	-0.39%
2023-08-16	7.640	7.630	7.640	7.620	7.790	73,400	566,028	7.7116	6.612	6.603	6.612	6.594	6.741	84,818	6.6735	-1.55%
2023-08-15	7.760	7.720	7.760	7.640	7.790	70,800	547,094	7.7273	6.715	6.681	6.715	6.612	6.741	81,813	6.6871	0.13%
2023-08-14	7.750	7.750	7.840	7.560	7.830	266,000	2,050,466	7.7085	6.707	6.707	6.785	6.542	6.776	307,378	6.6708	-0.90%
2023-08-11	7.820	7.820	7.900	7.800	7.950	39,200	307,304	7.8394	6.767	6.767	6.837	6.750	6.880	45,298	6.7841	-1.64%
2023-08-10	7.950	7.940	7.950	7.900	7.990	69,200	549,478	7.9404	6.880	6.871	6.880	6.837	6.914	79,965	6.8715	-0.25%
2023-08-09	7.970	7.970	7.990	7.820	8.010	154,800	1,232,588	7.9625	6.897	6.897	6.914	6.767	6.932	178,880	6.8906	0.50%
2023-08-08	7.930	7.920	7.970	7.880	7.980	60,200	477,872	7.9381	6.862	6.854	6.897	6.819	6.906	69,565	6.8695	-0.63%
2023-08-07	7.980	7.970	7.980	7.820	8.000	451,200	3,572,426	7.9176	6.906	6.897	6.906	6.767	6.923	521,387	6.8518	0.38%
2023-08-04	7.950	7.950	7.990	7.930	8.120	78,200	626,962	8.0174	6.880	6.880	6.914	6.862	7.027	90,365	6.9381	0.25%
2023-08-03	7.930	7.930	7.980	7.910	8.060	189,600	1,514,002	7.9852	6.862	6.862	6.906	6.845	6.975	219,094	6.9103	-0.38%
2023-08-02	7.960	7.910	7.960	7.840	8.050	427,200	3,397,666	7.9533	6.888	6.845	6.888	6.785	6.966	493,654	6.8827	-1.97%
2023-08-01	8.120	8.090	8.120	7.930	8.540	647,800	5,277,220	8.1464	7.027	7.001	7.027	6.862	7.390	748,570	7.0497	-3.91%
2023-07-31	8.450	8.350	8.450	7.970	8.450	789,800	6,529,689	8.2675	7.312	7.226	7.312	6.897	7.312	912,659	7.1546	4.32%
2023-07-28	8.100	8.100	8.120	7.750	8.110	400,800	3,203,114	7.9918	7.010	7.010	7.027	6.707	7.018	463,147	6.9160	2.27%
2023-07-27	7.920	7.900	7.920	7.820	8.000	71,600	566,260	7.9087	6.854	6.837	6.854	6.767	6.923	82,738	6.8440	-0.38%
2023-07-26	7.950	7.910	7.950	7.800	8.000	159,000	1,254,730	7.8914	6.880	6.845	6.880	6.750	6.923	183,733	6.8291	1.27%
2023-07-25	7.850	7.810	7.850	7.650	7.850	147,119	1,145,676	7.7874	6.793	6.759	6.793	6.620	6.793	170,004	6.7391	1.95%
2023-07-24	7.700	7.690	7.700	7.690	7.800	94,000	724,718	7.7098	6.663	6.655	6.663	6.655	6.750	108,622	6.6719	-0.77%
2023-07-21	7.760	7.760	7.770	7.740	7.900	126,800	986,154	7.7772	6.715	6.715	6.724	6.698	6.837	146,525	6.7303	-0.51%
2023-07-20	7.800	7.800	7.830	7.800	7.900	110,670	866,806	7.8323	6.750	6.750	6.776	6.750	6.837	127,885	6.7780	-1.27%
2023-07-19	7.900	7.880	7.900	7.830	7.960	82,700	651,384	7.8765	6.837	6.819	6.837	6.776	6.888	95,565	6.8162	-1.13%
2023-07-18	7.990	7.890	7.990	7.900	8.200	104,600	832,572	7.9596	6.914	6.828	6.914	6.837	7.096	120,871	6.8881	-0.75%
2023-07-14	8.050	8.000	8.050	7.950	8.100	282,400	2,263,442	8.0150	6.966	6.923	6.966	6.880	7.010	326,329	6.9361	0.63%
2023-07-13	8.000	7.980	8.000	7.940	8.090	186,000	1,487,510	7.9974	6.923	6.906	6.923	6.871	7.001	214,934	6.9208	0.25%
2023-07-12	7.980	7.930	7.990	7.850	7.990	54,800	434,726	7.9330	6.906	6.862	6.914	6.793	6.914	63,324	6.8651	1.14%
2023-07-11	7.890	7.870	7.890	7.810	7.980	175,800	1,380,314	7.8516	6.828	6.811	6.828	6.759	6.906	203,147	6.7947	0.51%
2023-07-10	7.850	7.850	7.920	7.820	8.040	82,400	649,298	7.8798	6.793	6.793	6.854	6.767	6.958	95,218	6.8191	-0.38%
2023-07-07	7.880	7.870	7.880	7.820	7.990	118,205	932,791	7.8913	6.819	6.811	6.819	6.767	6.914	136,593	6.8290	-1.50%
2023-07-06	8.000	7.970	8.010	7.850	8.210	260,000	2,072,774	7.9722	6.923	6.897	6.932	6.793	7.105	300,445	6.8990	-2.56%
2023-07-05	8.210	8.170	8.210	7.830	8.330	276,800	2,228,744	8.0518	7.105	7.070	7.105	6.776	7.209	319,858	6.9679	2.88%
2023-07-04	7.980	7.970	8.030	7.740	8.030	441,400	3,477,086	7.8774	6.906	6.897	6.949	6.698	6.949	510,063	6.8170	-0.25%
2023-07-03	8.000	7.990	8.000	7.840	8.100	94,200	753,568	7.9997	6.923	6.914	6.923	6.785	7.010	108,853	6.9228	2.04%
2023-06-30	7.840	7.840	7.880	7.810	8.080	257,400	2,041,736	7.9322	6.785	6.785	6.819	6.759	6.992	297,440	6.8644	0.51%
2023-06-29	8.060	8.050	8.060	7.870	8.390	287,561	2,295,711	7.9834	6.750	6.742	6.750	6.591	7.026	343,369	6.6858	-0.62%
2023-06-28	8.110	8.100	8.110	8.000	8.240	110,660	894,143	8.0801	6.792	6.783	6.792	6.700	6.901	132,136	6.7668	-1.34%
2023-06-27	8.220	8.190	8.220	8.000	8.330	106,200	863,262	8.1286	6.884	6.859	6.884	6.700	6.976	126,811	6.8075	1.86%
2023-06-26	8.070	8.030	8.070	7.930	8.200	102,200	821,262	8.0358	6.758	6.725	6.758	6.641	6.867	122,034	6.7298	0.00%
2023-06-23	8.070	8.030	8.070	7.970	8.220	129,800	1,041,460	8.0236	6.758	6.725	6.758	6.675	6.884	154,991	6.7195	-3.81%
2023-06-21	8.390	8.290	8.390	8.250	8.740	226,200	1,924,884	8.5097	7.026	6.943	7.026	6.909	7.319	270,100	7.1266	-1.76%
2023-06-20	8.540	8.490	8.540	8.450	8.800	58,000	499,234	8.6075	7.152	7.110	7.152	7.077	7.370	69,256	7.2085	-2.73%
2023-06-19	8.780	8.780	8.800	8.700	8.900	90,400	793,990	8.7831	7.353	7.353	7.370	7.286	7.453	107,944	7.3555	-1.35%
2023-06-16	8.900	8.880	8.900	8.740	8.990	230,000	2,034,336	8.8449	7.453	7.437	7.453	7.319	7.529	274,637	7.4074	1.71%
2023-06-15	8.750	8.750	8.760	8.180	8.800	859,400	7,386,240	8.5946	7.328	7.328	7.336	6.850	7.370	1,026,188	7.1977	6.97%
2023-06-14	8.180	8.180	8.230	7.820	8.240	357,000	2,865,029	8.0253	6.850	6.850	6.892	6.549	6.901	426,285	6.7209	2.25%
2023-06-13	8.000	7.970	8.050	7.970	8.120	237,000	1,900,029	8.0170	6.700	6.675	6.742	6.675	6.800	282,996	6.7140	-2.20%
2023-06-12	8.180	8.120	8.180	8.010	8.210	489,600	3,961,571	8.0914	6.850	6.800	6.850	6.708	6.876	584,619	6.7763	0.74%
2023-06-09	8.120	8.120	8.150	7.800	8.180	948,000	7,544,932	7.9588	6.800	6.800	6.825	6.532	6.850	1,131,983	6.6652	0.25%
2023-06-08	8.100	8.100	8.120	8.000	8.760	352,600	2,885,878	8.1846	6.783	6.783	6.800	6.700	7.336	421,031	6.8543	-3.23%
2023-06-07	8.370	8.370	8.430	8.290	8.600	403,800	3,402,390	8.4259	7.010	7.010	7.060	6.943	7.202	482,168	7.0564	-2.11%
2023-06-06	8.550	8.550	8.560	8.270	8.780	415,800	3,494,882	8.4052	7.160	7.160	7.169	6.926	7.353	496,496	7.0391	0.83%
2023-06-05	8.480	8.480	8.490	8.320	8.710	508,400	4,344,671	8.5458	7.102	7.102	7.110	6.968	7.294	607,068	7.1568	0.71%
2023-06-02	8.420	8.440	8.520	8.190	8.640	405,800	3,432,877	8.4595	7.051	7.068	7.135	6.859	7.236	484,556	7.0846	2.81%
2023-06-01	8.190	8.180	8.210	8.100	8.580	233,800	1,922,450	8.2226	6.859	6.850	6.876	6.783	7.185	279,175	6.8862	-0.73%
2023-05-31	8.250	8.180	8.250	8.100	8.420	584,000	4,841,121	8.2896	6.909	6.850	6.909	6.783	7.051	697,340	6.9423	-1.55%
2023-05-30	8.380	8.330	8.380	8.300	8.500	190,499	1,598,870	8.3931	7.018	6.976	7.018	6.951	7.118	227,470	7.0289	-0.95%
2023-05-29	8.460	8.390	8.510	8.300	9.170	276,400	2,329,000	8.4262	7.085	7.026	7.127	6.951	7.680	330,042	7.0567	-1.63%
2023-05-25	8.600	8.590	8.600	8.430	9.090	473,000	4,104,222	8.6770	7.202	7.194	7.202	7.060	7.613	564,798	7.2667	-6.93%
2023-05-24	9.240	8.970	9.000	8.930	9.450	801,600	7,269,068	9.0682	7.738	7.512	7.537	7.479	7.914	957,171	7.5943	2.55%
2023-05-23	9.010	8.980	9.010	8.860	9.100	65,000	584,784	8.9967	7.546	7.520	7.546	7.420	7.621	77,615	7.5344	0.56%
2023-05-22	8.960	8.960	8.970	8.830	9.080	107,400	961,854	8.9558	7.504	7.504	7.512	7.395	7.604	128,244	7.5002	-1.65%
2023-05-19	9.110	9.110	9.130	8.700	9.120	130,600	1,174,466	8.9928	7.629	7.629	7.646	7.286	7.638	155,946	7.5312	1.33%
2023-05-18	8.990	8.960	8.990	8.650	9.000	361,200	3,225,682	8.9305	7.529	7.504	7.529	7.244	7.537	431,300	7.4790	2.74%
2023-05-17	8.750	8.720	8.730	8.370	8.800	238,600	2,048,938	8.5873	7.328	7.303	7.311	7.010	7.370	284,906	7.1916	0.46%
2023-05-16	8.710	8.710	8.750	8.480	8.830	195,000	1,678,018	8.6052	7.294	7.294	7.328	7.102	7.395	232,845	7.2066	-1.36%
2023-05-15	8.830	8.810	8.870	8.130	8.970	426,200	3,633,118	8.5244	7.395	7.378	7.428	6.809	7.512	508,915	7.1390	4.62%
2023-05-12	8.440	8.420	8.440	8.380	8.810	303,400	2,580,258	8.5045	7.068	7.051	7.068	7.018	7.378	362,282	7.1222	-4.20%
2023-05-11	8.810	8.750	8.810	8.720	9.260	967,200	8,687,264	8.9819	7.378	7.328	7.378	7.303	7.755	1,154,909	7.5220	0.00%
2023-05-10	8.810	8.810	8.880	8.400	8.860	264,800	2,302,586	8.6956	7.378	7.378	7.437	7.035	7.420	316,191	7.2823	2.44%
2023-05-09	8.600	8.550	8.680	8.540	9.270	544,600	4,806,252	8.8253	7.202	7.160	7.269	7.152	7.763	650,293	7.3909	-7.23%
2023-05-08	9.270	9.220	9.270	9.200	9.990	279,400	2,638,554	9.4436	7.763	7.721	7.763	7.705	8.366	333,625	7.9088	-6.55%
2023-05-05	9.920	9.910	9.960	9.700	9.990	392,000	3,861,618	9.8511	8.308	8.299	8.341	8.123	8.366	468,077	8.2500	0.20%
2023-05-04	9.900	9.710	9.830	9.520	10.16	100,600	974,576	9.6876	8.291	8.132	8.232	7.973	8.509	120,124	8.1131	-0.30%
2023-05-03	9.930	9.670	9.930	9.500	9.960	62,400	606,238	9.7154	8.316	8.098	8.316	7.956	8.341	74,510	8.1363	0.51%
2023-05-02	9.880	9.600	9.880	9.600	9.890	13,800	133,436	9.6693	8.274	8.040	8.274	8.040	8.283	16,478	8.0977	1.23%
2023-04-28	9.760	9.750	9.880	9.700	9.990	138,800	1,358,388	9.7867	8.174	8.165	8.274	8.123	8.366	165,738	8.1960	-0.20%
2023-04-27	9.780	9.770	9.780	9.780	10.10	144,800	1,430,326	9.8779	8.190	8.182	8.190	8.190	8.458	172,902	8.2725	-4.12%
2023-04-26	10.20	10.20	10.40	10.00	10.40	65,800	672,148	10.215	8.542	8.542	8.710	8.375	8.710	78,570	8.5548	-0.97%
2023-04-25	10.30	10.18	10.30	9.800	10.30	183,800	1,839,784	10.010	8.626	8.525	8.626	8.207	8.626	219,471	8.3828	0.59%
2023-04-24	10.24	10.02	10.24	9.960	10.24	110,000	1,103,752	10.034	8.576	8.391	8.576	8.341	8.576	131,348	8.4032	0.99%
2023-04-21	10.14	10.14	10.20	10.10	10.40	92,600	945,696	10.213	8.492	8.492	8.542	8.458	8.710	110,571	8.5528	-1.74%
2023-04-20	10.32	10.24	10.30	10.24	10.60	76,600	796,220	10.395	8.643	8.576	8.626	8.576	8.877	91,466	8.7051	-1.90%
2023-04-19	10.52	10.52	10.62	10.38	10.80	264,000	2,781,656	10.537	8.810	8.810	8.894	8.693	9.045	315,236	8.8240	-1.50%
2023-04-18	10.68	10.66	10.68	10.62	10.98	132,400	1,442,184	10.893	8.944	8.927	8.944	8.894	9.195	158,096	9.1222	-0.37%
2023-04-17	10.72	10.70	10.86	10.38	10.96	592,800	6,370,952	10.747	8.978	8.961	9.095	8.693	9.179	707,848	9.0005	2.29%
2023-04-14	10.48	10.46	10.58	10.32	10.70	136,000	1,431,904	10.529	8.777	8.760	8.860	8.643	8.961	162,394	8.8175	-0.38%
2023-04-13	10.52	10.52	10.72	10.20	10.98	601,000	6,462,568	10.753	8.810	8.810	8.978	8.542	9.195	717,639	9.0053	2.33%
2023-04-12	10.28	10.28	10.44	10.14	10.88	286,000	2,990,612	10.457	8.609	8.609	8.743	8.492	9.112	341,505	8.7571	-0.19%
2023-04-11	10.30	10.30	10.44	9.980	10.48	388,400	3,944,988	10.157	8.626	8.626	8.743	8.358	8.777	463,779	8.5062	0.39%
2023-04-06	10.26	10.16	10.26	10.18	10.66	121,400	1,266,502	10.433	8.592	8.509	8.592	8.525	8.927	144,961	8.7369	-2.66%
2023-04-04	10.54	10.40	10.64	10.02	10.92	458,000	4,791,244	10.461	8.827	8.710	8.911	8.391	9.145	546,886	8.7609	2.13%
2023-04-03	10.32	10.32	10.40	10.32	10.96	404,200	4,282,264	10.594	8.643	8.643	8.710	8.643	9.179	482,645	8.8725	-5.84%
2023-03-31	10.96	10.88	11.06	10.82	11.56	264,200	2,944,900	11.147	9.179	9.112	9.262	9.061	9.681	315,475	9.3348	-3.01%
2023-03-30	11.30	11.30	11.36	10.54	11.34	468,800	5,200,200	11.093	9.463	9.463	9.514	8.827	9.497	559,782	9.2897	-1.22%
2023-03-29	11.44	11.30	11.44	10.96	11.60	397,000	4,491,024	11.312	9.581	9.463	9.581	9.179	9.715	474,048	9.4738	0.88%
2023-03-28	11.34	11.30	11.34	10.90	11.50	207,552	2,337,415	11.262	9.497	9.463	9.497	9.128	9.631	247,833	9.4314	0.35%
2023-03-27	11.30	11.30	11.40	10.34	11.90	1,225,197	13,696,504	11.179	9.463	9.463	9.547	8.659	9.966	1,462,977	9.3621	3.48%
2023-03-24	10.92	10.92	11.16	10.92	11.90	602,800	6,881,677	11.416	9.145	9.145	9.346	9.145	9.966	719,788	9.5607	-6.19%
2023-03-23	11.64	11.58	11.64	11.14	11.72	440,400	4,997,524	11.348	9.748	9.698	9.748	9.329	9.815	525,871	9.5033	2.11%
2023-03-22	11.40	11.40	11.48	11.20	12.08	837,400	9,621,687	11.490	9.547	9.547	9.614	9.380	10.12	999,918	9.6225	-1.38%
2023-03-21	11.56	11.48	11.56	11.26	11.72	621,000	7,140,608	11.499	9.681	9.614	9.681	9.430	9.815	741,521	9.6297	0.70%
2023-03-20	11.48	11.48	11.50	11.06	11.80	667,400	7,542,348	11.301	9.614	9.614	9.631	9.262	9.882	796,926	9.4643	0.70%
2023-03-17	11.40	11.40	11.50	11.40	12.20	1,009,598	11,813,240	11.701	9.547	9.547	9.631	9.547	10.22	1,205,536	9.7992	-3.72%
2023-03-16	11.84	11.84	11.90	11.22	12.26	2,384,800	28,430,794	11.922	9.916	9.916	9.966	9.396	10.27	2,847,630	9.9840	2.96%
2023-03-15	11.50	11.50	11.56	11.24	11.86	1,678,200	19,295,460	11.498	9.631	9.631	9.681	9.413	9.932	2,003,897	9.6290	1.23%
2023-03-14	11.36	11.36	11.38	11.00	12.40	2,621,000	31,045,356	11.845	9.514	9.514	9.530	9.212	10.38	3,129,671	9.9197	-2.07%
2023-03-13	11.60	11.60	11.64	10.26	11.96	6,725,248	76,985,544	11.447	9.715	9.715	9.748	8.592	10.02	8,030,451	9.5867	15.08%
2023-03-10	10.08	10.08	10.14	9.240	10.40	400,400	3,998,188	9.9855	8.442	8.442	8.492	7.738	8.710	478,108	8.3625	4.67%
2023-03-09	9.630	9.630	9.760	9.540	10.20	547,000	5,343,245	9.7683	8.065	8.065	8.174	7.989	8.542	653,159	8.1806	-6.69%
2023-03-08	10.32	10.12	10.32	10.02	10.38	151,800	1,552,561	10.228	8.643	8.475	8.643	8.391	8.693	181,261	8.5654	-0.77%
2023-03-07	10.40	10.40	10.58	10.30	10.76	92,600	974,656	10.525	8.710	8.710	8.860	8.626	9.011	110,571	8.8147	0.97%
2023-03-06	10.30	10.30	10.44	9.960	10.68	228,600	2,372,592	10.379	8.626	8.626	8.743	8.341	8.944	272,966	8.6919	1.98%
2023-03-03	10.10	10.10	10.20	10.00	10.30	79,800	805,068	10.089	8.458	8.458	8.542	8.375	8.626	95,287	8.4489	-0.39%
2023-03-02	10.14	10.14	10.16	10.04	10.30	81,800	829,144	10.136	8.492	8.492	8.509	8.408	8.626	97,675	8.4888	-1.93%
2023-03-01	10.34	10.34	10.38	9.900	10.46	472,800	4,808,902	10.171	8.659	8.659	8.693	8.291	8.760	564,559	8.5180	2.78%
2023-02-28	10.06	10.06	10.34	10.06	10.68	318,983	3,308,820	10.373	8.425	8.425	8.659	8.425	8.944	380,890	8.6871	-4.01%
2023-02-27	10.48	10.40	10.48	10.40	10.98	124,200	1,325,029	10.669	8.777	8.710	8.777	8.710	9.195	148,304	8.9345	-4.73%
2023-02-24	11.00	10.88	11.00	10.68	11.26	487,100	5,361,110	11.006	9.212	9.112	9.212	8.944	9.430	581,634	9.2173	1.29%
2023-02-23	10.86	10.80	10.86	10.50	11.30	626,200	6,847,722	10.935	9.095	9.045	9.095	8.793	9.463	747,730	9.1580	3.04%
2023-02-22	10.54	10.54	10.68	10.50	10.88	347,400	3,708,906	10.676	8.827	8.827	8.944	8.793	9.112	414,822	8.9410	-3.13%
2023-02-21	10.88	10.80	10.88	10.22	10.92	305,200	3,238,298	10.610	9.112	9.045	9.112	8.559	9.145	364,432	8.8859	3.62%
2023-02-20	10.50	10.36	10.50	9.890	10.54	180,000	1,855,476	10.308	8.793	8.676	8.793	8.283	8.827	214,934	8.6328	4.37%
2023-02-17	10.06	10.00	10.06	9.990	10.28	86,200	871,692	10.112	8.425	8.375	8.425	8.366	8.609	102,929	8.4688	-1.37%
2023-02-16	10.20	10.08	10.20	10.08	10.46	129,600	1,322,704	10.206	8.542	8.442	8.542	8.442	8.760	154,752	8.5472	1.19%
2023-02-15	10.08	10.08	10.20	10.08	10.34	53,200	538,896	10.130	8.442	8.442	8.542	8.442	8.659	63,525	8.4832	-2.51%
2023-02-14	10.34	10.28	10.32	10.20	10.40	24,600	253,798	10.317	8.659	8.609	8.643	8.542	8.710	29,374	8.6402	-1.34%
2023-02-13	10.48	10.42	10.48	10.08	10.58	69,600	715,836	10.285	8.777	8.726	8.777	8.442	8.860	83,108	8.6134	2.54%
2023-02-10	10.22	10.04	10.22	10.10	10.60	114,600	1,183,916	10.331	8.559	8.408	8.559	8.458	8.877	136,841	8.6518	-3.04%
2023-02-09	10.54	10.40	10.54	10.32	10.60	119,600	1,253,780	10.483	8.827	8.710	8.827	8.643	8.877	142,811	8.7793	-1.50%
2023-02-08	10.70	10.68	10.70	9.760	10.88	288,600	2,966,242	10.278	8.961	8.944	8.961	8.174	9.112	344,610	8.6075	5.52%
2023-02-07	10.14	10.04	10.14	9.960	10.42	237,600	2,411,756	10.151	8.492	8.408	8.492	8.341	8.726	283,712	8.5007	-0.59%
2023-02-06	10.20	10.10	10.20	9.960	10.84	683,600	6,992,150	10.228	8.542	8.458	8.542	8.341	9.078	816,270	8.5660	-6.76%
2023-02-03	10.94	10.94	10.96	10.82	11.08	245,000	2,685,000	10.959	9.162	9.162	9.179	9.061	9.279	292,548	9.1780	-2.15%
2023-02-02	11.18	11.14	11.18	11.02	11.98	557,600	6,345,852	11.381	9.363	9.329	9.363	9.229	10.03	665,816	9.5309	-3.12%
2023-02-01	11.54	11.48	11.54	11.28	11.60	375,800	4,283,708	11.399	9.664	9.614	9.664	9.447	9.715	448,733	9.5462	-0.69%
2023-01-31	11.62	11.54	11.62	11.30	11.84	790,800	9,189,680	11.621	9.731	9.664	9.731	9.463	9.916	944,275	9.7320	0.52%
2023-01-30	11.56	11.56	11.60	11.28	12.12	1,550,800	17,882,196	11.531	9.681	9.681	9.715	9.447	10.15	1,851,772	9.6568	-4.62%
2023-01-27	12.12	12.12	12.14	10.34	12.30	3,271,372	36,735,829	11.230	10.15	10.15	10.17	8.659	10.30	3,906,264	9.4043	15.43%
2023-01-26	10.50	10.44	10.50	10.24	10.54	341,000	3,544,820	10.395	8.793	8.743	8.793	8.576	8.827	407,180	8.7058	1.94%
2023-01-20	10.30	10.30	10.32	10.00	10.60	559,000	5,763,808	10.311	8.626	8.626	8.643	8.375	8.877	667,488	8.6351	-3.38%
2023-01-19	10.66	10.62	10.66	10.32	10.78	808,400	8,595,164	10.632	8.927	8.894	8.927	8.643	9.028	965,290	8.9042	1.52%
2023-01-18	10.50	10.40	10.50	9.970	10.68	636,400	6,641,228	10.436	8.793	8.710	8.793	8.350	8.944	759,909	8.7395	3.35%
2023-01-17	10.16	10.00	10.18	9.910	10.16	109,400	1,096,182	10.020	8.509	8.375	8.525	8.299	8.509	130,632	8.3914	-1.17%
2023-01-16	10.28	10.26	10.28	9.900	10.48	985,200	9,967,814	10.118	8.609	8.592	8.609	8.291	8.777	1,176,403	8.4731	1.98%
2023-01-13	10.08	10.00	10.08	9.500	10.18	524,200	5,201,556	9.9228	8.442	8.375	8.442	7.956	8.525	625,934	8.3101	3.92%
2023-01-12	9.700	9.650	9.700	9.590	10.00	176,400	1,724,376	9.7754	8.123	8.082	8.123	8.031	8.375	210,635	8.1866	-3.39%
2023-01-11	10.04	10.00	10.04	9.880	10.14	387,400	3,883,324	10.024	8.408	8.375	8.408	8.274	8.492	462,585	8.3948	-0.99%
2023-01-10	10.14	10.14	10.18	9.500	10.24	444,600	4,438,286	9.9826	8.492	8.492	8.525	7.956	8.576	530,886	8.3602	4.54%
2023-01-09	9.700	9.650	9.700	9.020	9.750	313,200	2,947,412	9.4106	8.123	8.082	8.123	7.554	8.165	373,984	7.8811	4.75%
2023-01-06	9.260	9.260	9.400	9.260	9.680	325,000	3,063,271	9.4254	7.755	7.755	7.872	7.755	8.107	388,074	7.8935	-3.14%
2023-01-05	9.560	9.550	9.560	9.300	10.36	657,800	6,373,018	9.6884	8.006	7.998	8.006	7.788	8.676	785,463	8.1137	0.10%
2023-01-04	9.550	9.550	9.560	9.200	10.36	978,800	9,433,922	9.6383	7.998	7.998	8.006	7.705	8.676	1,168,761	8.0717	-9.56%
2023-01-03	10.56	10.48	10.56	10.38	10.56	1,225,200	12,911,664	10.538	8.844	8.777	8.844	8.693	8.844	1,462,981	8.8256	0.00%
2022-12-30	10.56	10.56	10.58	10.32	10.68	2,015,200	21,236,132	10.538	8.844	8.844	8.860	8.643	8.944	2,406,300	8.8252	0.96%
2022-12-29	10.46	10.42	10.46	9.730	10.46	2,334,000	23,786,548	10.191	8.760	8.726	8.760	8.149	8.760	2,786,971	8.5349	5.23%
2022-12-28	9.940	9.940	9.980	9.230	9.940	1,773,452	16,952,949	9.5593	8.324	8.324	8.358	7.730	8.324	2,117,635	8.0056	6.31%
2022-12-23	9.350	9.280	9.350	9.110	9.390	954,400	8,900,904	9.3262	7.830	7.772	7.830	7.629	7.864	1,139,625	7.8104	0.75%
2022-12-22	9.280	9.090	9.280	8.850	9.280	915,000	8,364,560	9.1416	7.772	7.613	7.772	7.412	7.772	1,092,579	7.6558	1.98%
2022-12-21	9.100	9.070	9.100	9.040	9.340	1,227,000	11,235,449	9.1568	7.621	7.596	7.621	7.571	7.822	1,465,130	7.6686	-0.55%
2022-12-20	9.150	9.140	9.150	8.500	9.150	1,171,000	10,368,214	8.8542	7.663	7.654	7.663	7.118	7.663	1,398,262	7.4151	3.39%
2022-12-19	8.850	8.850	8.870	8.380	9.100	3,341,600	28,804,174	8.6199	7.412	7.412	7.428	7.018	7.621	3,990,121	7.2189	-3.28%
2022-12-16	9.150	9.110	9.150	9.000	10.20	6,829,800	64,322,429	9.4179	7.663	7.629	7.663	7.537	8.542	8,155,294	7.8872	-8.68%
2022-12-15	10.02	10.00	10.02	10.02	10.78	20,856,380	215,072,944	10.312	8.391	8.375	8.391	8.391	9.028	24,904,084	8.6361