Prices and Webb-site Total Returns

OrbusNeich Medical Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06929	2022-12-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	3.680	3.650	3.680	3.610	3.680	153,500	564,345	3.6765	3.680	3.650	3.680	3.610	3.680	153,500	3.6765	-1.34%
2026-02-03	3.730	3.670	3.740	3.660	3.730	83,500	309,015	3.7008	3.730	3.670	3.740	3.660	3.730	83,500	3.7008	0.00%
2026-02-02	3.730	3.680	3.740	3.710	3.750	113,500	422,575	3.7231	3.730	3.680	3.740	3.710	3.750	113,500	3.7231	0.00%
2026-01-30	3.730	3.730	3.760	3.720	3.830	84,500	318,925	3.7743	3.730	3.730	3.760	3.720	3.830	84,500	3.7743	-2.61%
2026-01-29	3.830	3.830	3.850	3.830	3.870	57,000	219,335	3.8480	3.830	3.830	3.850	3.830	3.870	57,000	3.8480	-0.52%
2026-01-28	3.850	3.850	3.880	3.750	4.000	133,000	507,200	3.8135	3.850	3.850	3.880	3.750	4.000	133,000	3.8135	-3.75%
2026-01-27	4.000	3.950	4.000	3.940	4.070	286,000	1,141,550	3.9914	4.000	3.950	4.000	3.940	4.070	286,000	3.9914	4.99%
2026-01-26	3.810	3.800	4.070	3.800	3.900	183,500	709,335	3.8656	3.810	3.800	4.070	3.800	3.900	183,500	3.8656	-1.30%
2026-01-23	3.860	3.810	4.070	3.800	3.860	48,000	184,255	3.8386	3.860	3.810	4.070	3.800	3.860	48,000	3.8386	1.05%
2026-01-22	3.820	3.810	4.000	3.720	3.850	122,000	464,870	3.8104	3.820	3.810	4.000	3.720	3.850	122,000	3.8104	1.06%
2026-01-21	3.780	3.770	3.850	3.770	3.850	73,000	278,175	3.8106	3.780	3.770	3.850	3.770	3.850	73,000	3.8106	-2.33%
2026-01-20	3.870	3.870	3.950	3.870	3.870	4,000	15,480	3.8700	3.870	3.870	3.950	3.870	3.870	4,000	3.8700	0.26%
2026-01-19	3.860	3.850	4.000	3.860	3.880	15,500	59,980	3.8697	3.860	3.850	4.000	3.860	3.880	15,500	3.8697	-0.52%
2026-01-16	3.880	3.880	3.900	3.880	3.920	47,500	185,100	3.8968	3.880	3.880	3.900	3.880	3.920	47,500	3.8968	-1.27%
2026-01-15	3.930	3.900	3.970	3.900	3.930	28,500	111,925	3.9272	3.930	3.900	3.970	3.900	3.930	28,500	3.9272	0.00%
2026-01-14	3.930	3.930	3.980	3.900	3.970	33,500	131,580	3.9278	3.930	3.930	3.980	3.900	3.970	33,500	3.9278	0.51%
2026-01-13	3.910	3.900	4.050	3.890	4.000	49,500	193,505	3.9092	3.910	3.900	4.050	3.890	4.000	49,500	3.9092	-1.76%
2026-01-09	3.980	3.960	3.980	3.950	3.990	191,500	759,260	3.9648	3.980	3.960	3.980	3.950	3.990	191,500	3.9648	-0.25%
2026-01-08	3.990	3.950	4.000	3.950	4.000	34,500	136,685	3.9619	3.990	3.950	4.000	3.950	4.000	34,500	3.9619	1.27%
2026-01-07	3.940	3.930	3.960	3.850	3.950	339,500	1,321,880	3.8936	3.940	3.930	3.960	3.850	3.950	339,500	3.8936	0.25%
2026-01-06	3.930	3.920	3.930	3.900	3.940	137,500	538,150	3.9138	3.930	3.920	3.930	3.900	3.940	137,500	3.9138	0.77%
2026-01-05	3.900	3.840	3.860	3.600	3.920	285,500	1,089,230	3.8152	3.900	3.840	3.860	3.600	3.920	285,500	3.8152	7.73%
2025-12-31	3.620	3.580	3.620	3.580	3.660	28,000	100,445	3.5873	3.620	3.580	3.620	3.580	3.660	28,000	3.5873	0.84%
2025-12-30	3.590	3.590	3.620	3.580	3.650	129,500	467,845	3.6127	3.590	3.590	3.620	3.580	3.650	129,500	3.6127	-0.28%
2025-12-29	3.600	3.590	3.680	3.590	3.690	115,000	414,550	3.6048	3.600	3.590	3.680	3.590	3.690	115,000	3.6048	0.00%
2025-12-24	3.600	3.590	3.650	3.560	3.600	16,249	57,886	3.5624	3.600	3.590	3.650	3.560	3.600	16,249	3.5624	0.56%
2025-12-23	3.580	3.560	3.570	3.520	3.590	65,000	232,380	3.5751	3.580	3.560	3.570	3.520	3.590	65,000	3.5751	-0.28%
2025-12-22	3.590	3.580	3.630	3.550	3.650	12,500	45,010	3.6008	3.590	3.580	3.630	3.550	3.650	12,500	3.6008	-0.55%
2025-12-19	3.610	3.600	3.630	3.500	3.650	646,500	2,301,225	3.5595	3.610	3.600	3.630	3.500	3.650	646,500	3.5595	-2.17%
2025-12-18	3.690	3.650	3.700	3.600	3.700	29,500	107,950	3.6593	3.690	3.650	3.700	3.600	3.700	29,500	3.6593	1.93%
2025-12-17	3.620	3.620	3.670	3.620	3.700	83,000	303,355	3.6549	3.620	3.620	3.670	3.620	3.700	83,000	3.6549	0.28%
2025-12-16	3.610	3.600	3.630	3.510	3.700	276,000	993,705	3.6004	3.610	3.600	3.630	3.510	3.700	276,000	3.6004	-2.43%
2025-12-15	3.700	3.680	3.700	3.700	3.720	136,500	505,480	3.7032	3.700	3.680	3.700	3.700	3.720	136,500	3.7032	-0.54%
2025-12-12	3.720	3.720	3.750	3.660	3.740	98,500	363,335	3.6887	3.720	3.720	3.750	3.660	3.740	98,500	3.6887	1.36%
2025-12-11	3.670	3.670	3.720	3.670	3.890	336,500	1,257,915	3.7382	3.670	3.670	3.720	3.670	3.890	336,500	3.7382	0.00%
2025-12-10	3.670	3.670	3.700	3.450	3.790	514,500	1,892,045	3.6774	3.670	3.670	3.700	3.450	3.790	514,500	3.6774	4.26%
2025-12-09	3.520	3.520	3.580	3.520	3.640	142,500	508,865	3.5710	3.520	3.520	3.580	3.520	3.640	142,500	3.5710	-3.30%
2025-12-08	3.640	3.630	3.660	3.620	3.850	179,000	659,710	3.6855	3.640	3.630	3.660	3.620	3.850	179,000	3.6855	-3.70%
2025-12-05	3.780	3.670	3.800	3.670	4.000	635,000	2,407,615	3.7915	3.780	3.670	3.800	3.670	4.000	635,000	3.7915	-5.50%
2025-12-04	4.000	4.000	4.100	3.960	4.000	197,000	787,540	3.9977	4.000	4.000	4.100	3.960	4.000	197,000	3.9977	0.25%
2025-12-03	3.990	3.960	4.100	3.950	4.010	40,000	160,135	4.0034	3.990	3.960	4.100	3.950	4.010	40,000	4.0034	-0.75%
2025-12-02	4.020	4.010	4.070	4.020	4.040	34,000	136,690	4.0203	4.020	4.010	4.070	4.020	4.040	34,000	4.0203	-0.50%
2025-12-01	4.040	4.020	4.040	-	-	0	0	-	4.040	4.020	4.040	-	-	0	-	-0.25%
2025-11-28	4.050	4.040	4.100	4.020	4.060	46,500	187,785	4.0384	4.050	4.040	4.100	4.020	4.060	46,500	4.0384	-1.70%
2025-11-27	4.120	4.070	4.130	4.100	4.190	18,500	76,230	4.1205	4.120	4.070	4.130	4.100	4.190	18,500	4.1205	1.98%
2025-11-26	4.040	4.040	4.080	4.040	4.160	41,000	167,530	4.0861	4.040	4.040	4.080	4.040	4.160	41,000	4.0861	-0.25%
2025-11-25	4.050	4.010	4.090	3.960	4.100	109,500	442,375	4.0400	4.050	4.010	4.090	3.960	4.100	109,500	4.0400	-1.94%
2025-11-24	4.130	4.100	4.140	4.120	4.200	136,000	565,350	4.1570	4.130	4.100	4.140	4.120	4.200	136,000	4.1570	-0.96%
2025-11-21	4.170	4.160	4.170	4.070	4.280	342,000	1,413,325	4.1325	4.170	4.160	4.170	4.070	4.280	342,000	4.1325	0.97%
2025-11-20	4.130	4.120	4.130	4.040	4.190	79,000	325,185	4.1163	4.130	4.120	4.130	4.040	4.190	79,000	4.1163	-2.59%
2025-11-19	4.240	4.150	4.240	4.100	4.290	334,000	1,397,640	4.1846	4.240	4.150	4.240	4.100	4.290	334,000	4.1846	1.44%
2025-11-18	4.180	4.100	4.180	4.120	4.300	263,500	1,111,925	4.2198	4.180	4.100	4.180	4.120	4.300	263,500	4.2198	0.24%
2025-11-17	4.170	4.150	4.210	4.150	4.300	68,000	287,320	4.2253	4.170	4.150	4.210	4.150	4.300	68,000	4.2253	-3.25%
2025-11-14	4.310	4.270	4.310	4.240	4.360	78,000	335,150	4.2968	4.310	4.270	4.310	4.240	4.360	78,000	4.2968	0.70%
2025-11-13	4.280	4.280	4.290	4.270	4.560	252,500	1,097,185	4.3453	4.280	4.280	4.290	4.270	4.560	252,500	4.3453	-0.23%
2025-11-12	4.290	4.200	4.450	4.250	4.440	48,000	205,235	4.2757	4.290	4.200	4.450	4.250	4.440	48,000	4.2757	-0.23%
2025-11-11	4.300	4.210	4.320	4.210	4.350	121,500	523,190	4.3061	4.300	4.210	4.320	4.210	4.350	121,500	4.3061	-2.49%
2025-11-10	4.410	4.360	4.420	4.420	4.420	500	2,210	4.4200	4.410	4.360	4.420	4.420	4.420	500	4.4200	-0.23%
2025-11-07	4.420	4.400	4.510	4.360	4.470	31,500	139,455	4.4271	4.420	4.400	4.510	4.360	4.470	31,500	4.4271	0.00%
2025-11-06	4.420	4.400	4.460	4.380	4.500	105,500	467,195	4.4284	4.420	4.400	4.460	4.380	4.500	105,500	4.4284	1.14%
2025-11-05	4.370	4.360	4.730	4.250	4.870	135,500	594,790	4.3896	4.370	4.360	4.730	4.250	4.870	135,500	4.3896	0.69%
2025-11-04	4.340	4.300	4.340	4.300	4.480	40,000	177,065	4.4266	4.340	4.300	4.340	4.300	4.480	40,000	4.4266	-2.25%
2025-11-03	4.440	4.440	4.460	4.410	4.530	53,000	237,265	4.4767	4.440	4.440	4.460	4.410	4.530	53,000	4.4767	-1.11%
2025-10-31	4.490	4.480	4.550	4.480	4.780	89,500	407,860	4.5571	4.490	4.480	4.550	4.480	4.780	89,500	4.5571	-1.97%
2025-10-30	4.580	4.510	4.580	4.480	4.730	137,000	619,505	4.5219	4.580	4.510	4.580	4.480	4.730	137,000	4.5219	0.88%
2025-10-28	4.540	4.510	4.590	4.510	4.600	51,500	234,335	4.5502	4.540	4.510	4.590	4.510	4.600	51,500	4.5502	-0.44%
2025-10-27	4.560	4.560	4.600	4.500	4.600	168,500	766,155	4.5469	4.560	4.560	4.600	4.500	4.600	168,500	4.5469	1.33%
2025-10-24	4.500	4.500	4.540	4.490	4.540	174,500	788,905	4.5209	4.500	4.500	4.540	4.490	4.540	174,500	4.5209	-0.66%
2025-10-23	4.530	4.530	4.610	4.470	4.660	299,000	1,367,940	4.5751	4.530	4.530	4.610	4.470	4.660	299,000	4.5751	-0.22%
2025-10-22	4.540	4.540	4.580	4.540	4.570	40,500	184,240	4.5491	4.540	4.540	4.580	4.540	4.570	40,500	4.5491	-0.44%
2025-10-21	4.560	4.540	4.550	4.500	4.600	161,000	733,525	4.5561	4.560	4.540	4.550	4.500	4.600	161,000	4.5561	0.00%
2025-10-20	4.560	4.560	4.570	4.450	4.580	99,000	445,545	4.5005	4.560	4.560	4.570	4.450	4.580	99,000	4.5005	2.70%
2025-10-17	4.440	4.430	4.440	4.410	4.490	121,000	540,070	4.4634	4.440	4.430	4.440	4.410	4.490	121,000	4.4634	-1.11%
2025-10-16	4.490	4.450	4.490	4.450	4.490	11,500	51,555	4.4830	4.490	4.450	4.490	4.450	4.490	11,500	4.4830	0.00%
2025-10-15	4.490	4.480	4.590	4.370	4.590	151,000	677,675	4.4879	4.490	4.480	4.590	4.370	4.590	151,000	4.4879	2.05%
2025-10-14	4.400	4.380	4.470	4.400	4.470	112,500	500,845	4.4520	4.400	4.380	4.470	4.400	4.470	112,500	4.4520	-0.90%
2025-10-13	4.440	4.430	4.480	4.370	4.500	90,500	401,970	4.4417	4.440	4.430	4.480	4.370	4.500	90,500	4.4417	-3.90%
2025-10-10	4.620	4.620	4.690	4.620	4.750	94,500	442,055	4.6778	4.620	4.620	4.690	4.620	4.750	94,500	4.6778	-0.65%
2025-10-09	4.650	4.630	4.680	4.620	4.740	92,000	431,155	4.6865	4.650	4.630	4.680	4.620	4.740	92,000	4.6865	-2.11%
2025-10-08	4.750	4.720	4.750	4.660	4.770	165,500	782,480	4.7280	4.750	4.720	4.750	4.660	4.770	165,500	4.7280	-1.25%
2025-10-06	4.810	4.800	4.880	4.810	4.980	398,000	1,952,015	4.9046	4.810	4.800	4.880	4.810	4.980	398,000	4.9046	-3.41%
2025-10-03	4.980	4.980	5.020	4.710	5.100	1,263,000	6,274,690	4.9681	4.980	4.980	5.020	4.710	5.100	1,263,000	4.9681	5.06%
2025-10-02	4.740	4.730	4.740	4.280	4.760	588,000	2,709,750	4.6084	4.740	4.730	4.740	4.280	4.760	588,000	4.6084	9.98%
2025-09-30	4.310	4.310	4.370	4.250	4.450	83,500	359,110	4.3007	4.310	4.310	4.370	4.250	4.450	83,500	4.3007	-0.23%
2025-09-29	4.320	4.320	4.420	4.320	4.420	71,000	308,025	4.3384	4.320	4.320	4.420	4.320	4.420	71,000	4.3384	-0.69%
2025-09-26	4.350	4.310	4.350	4.330	4.520	147,000	656,930	4.4689	4.350	4.310	4.350	4.330	4.520	147,000	4.4689	2.35%
2025-09-25	4.250	4.160	4.280	4.210	4.320	278,000	1,186,855	4.2693	4.250	4.160	4.280	4.210	4.320	278,000	4.2693	-0.70%
2025-09-24	4.280	4.220	4.290	4.190	4.300	368,000	1,571,395	4.2701	4.280	4.220	4.290	4.190	4.300	368,000	4.2701	0.00%
2025-09-23	4.280	4.200	4.280	4.160	4.410	21,500	90,715	4.2193	4.280	4.200	4.280	4.160	4.410	21,500	4.2193	2.88%
2025-09-22	4.160	4.160	4.190	4.160	4.330	238,500	1,004,035	4.2098	4.160	4.160	4.190	4.160	4.330	238,500	4.2098	-3.70%
2025-09-19	4.320	4.310	4.320	4.320	4.500	96,500	426,105	4.4156	4.320	4.310	4.320	4.320	4.500	96,500	4.4156	-3.36%
2025-09-18	4.470	4.430	4.480	4.420	4.610	225,500	1,018,870	4.5183	4.470	4.430	4.480	4.420	4.610	225,500	4.5183	1.36%
2025-09-17	4.560	4.500	4.560	4.420	4.570	493,000	2,205,645	4.4739	4.410	4.352	4.410	4.275	4.420	509,769	4.3268	2.70%
2025-09-16	4.440	4.420	4.440	4.400	4.450	167,500	740,490	4.4208	4.294	4.275	4.294	4.255	4.304	173,197	4.2754	1.14%
2025-09-15	4.390	4.380	4.400	4.380	4.440	78,500	345,470	4.4009	4.246	4.236	4.255	4.236	4.294	81,170	4.2561	-1.13%
2025-09-12	4.440	4.440	4.470	4.400	4.600	388,000	1,744,305	4.4956	4.294	4.294	4.323	4.255	4.449	401,197	4.3477	-3.06%
2025-09-11	4.580	4.570	4.640	4.480	4.690	211,000	958,525	4.5428	4.429	4.420	4.487	4.333	4.536	218,177	4.3933	0.44%
2025-09-10	4.560	4.540	4.560	4.540	4.630	194,500	893,690	4.5948	4.410	4.391	4.410	4.391	4.478	201,116	4.4437	-1.94%
2025-09-09	4.650	4.620	4.680	4.630	4.820	207,500	984,760	4.7458	4.497	4.468	4.526	4.478	4.661	214,558	4.5897	-2.72%
2025-09-08	4.780	4.770	4.790	4.610	4.840	729,500	3,455,150	4.7363	4.623	4.613	4.632	4.458	4.681	754,313	4.5805	3.69%
2025-09-05	4.610	4.610	4.640	4.460	4.710	180,500	833,057	4.6153	4.458	4.458	4.487	4.313	4.555	186,639	4.4635	3.36%
2025-09-04	4.460	4.460	4.510	4.460	4.610	49,500	225,055	4.5466	4.313	4.313	4.362	4.313	4.458	51,184	4.3970	-3.04%
2025-09-03	4.600	4.600	4.620	4.490	4.650	275,000	1,261,655	4.5878	4.449	4.449	4.468	4.342	4.497	284,354	4.4369	2.45%
2025-09-02	4.490	4.490	4.530	4.490	4.580	194,000	878,225	4.5269	4.342	4.342	4.381	4.342	4.429	200,599	4.3780	-0.66%
2025-09-01	4.520	4.520	4.550	4.520	4.730	245,500	1,133,275	4.6162	4.371	4.371	4.400	4.371	4.574	253,850	4.4643	-3.62%
2025-08-29	4.690	4.690	4.730	4.440	4.730	550,000	2,547,080	4.6311	4.536	4.536	4.574	4.294	4.574	568,707	4.4787	5.87%
2025-08-28	4.430	4.430	4.440	4.300	4.530	324,000	1,434,235	4.4267	4.284	4.284	4.294	4.159	4.381	335,020	4.2810	0.68%
2025-08-27	4.400	4.400	4.450	4.400	4.670	301,000	1,362,820	4.5276	4.255	4.255	4.304	4.255	4.516	311,238	4.3787	-4.56%
2025-08-26	4.610	4.610	4.650	4.530	4.770	227,500	1,060,715	4.6625	4.458	4.458	4.497	4.381	4.613	235,238	4.5091	-3.56%
2025-08-25	4.780	4.780	4.790	4.750	4.920	134,500	647,050	4.8108	4.623	4.623	4.632	4.594	4.758	139,075	4.6525	-1.04%
2025-08-22	4.830	4.800	4.830	4.740	4.910	562,000	2,703,710	4.8109	4.671	4.642	4.671	4.584	4.748	581,116	4.6526	-1.43%
2025-08-21	4.900	4.770	4.910	4.650	4.900	391,000	1,860,880	4.7593	4.739	4.613	4.748	4.497	4.739	404,299	4.6027	2.08%
2025-08-20	4.800	4.790	4.800	4.730	4.950	356,808	1,716,256	4.8100	4.642	4.632	4.642	4.574	4.787	368,944	4.6518	-2.04%
2025-08-19	4.900	4.900	4.960	4.900	5.080	329,500	1,636,090	4.9654	4.739	4.739	4.797	4.739	4.913	340,707	4.8020	-3.73%
2025-08-18	5.090	5.010	5.090	4.800	5.090	579,000	2,886,995	4.9862	4.923	4.845	4.923	4.642	4.923	598,694	4.8222	2.62%
2025-08-15	4.960	4.960	5.020	4.950	5.140	586,500	2,969,195	5.0626	4.797	4.797	4.855	4.787	4.971	606,449	4.8960	-1.39%
2025-08-14	5.030	5.010	5.030	5.000	5.270	650,500	3,344,550	5.1415	4.865	4.845	4.865	4.836	5.097	672,626	4.9724	1.41%
2025-08-13	4.960	4.930	4.960	4.450	4.990	579,353	2,759,541	4.7631	4.797	4.768	4.797	4.304	4.826	599,059	4.6065	8.53%
2025-08-12	4.570	4.500	4.570	4.500	4.760	1,495,000	6,851,820	4.5832	4.420	4.352	4.420	4.352	4.603	1,545,850	4.4324	-5.58%
2025-08-11	4.840	4.830	4.840	4.560	5.080	642,500	3,068,130	4.7753	4.681	4.671	4.681	4.410	4.913	664,354	4.6182	-4.72%
2025-08-08	5.080	5.030	5.080	5.070	5.300	298,500	1,537,145	5.1496	4.913	4.865	4.913	4.903	5.126	308,653	4.9802	-4.51%
2025-08-07	5.320	5.320	5.440	5.320	5.480	141,000	766,435	5.4357	5.145	5.145	5.261	5.145	5.300	145,796	5.2569	-1.30%
2025-08-06	5.390	5.380	5.410	5.240	5.410	436,500	2,311,290	5.2951	5.213	5.203	5.232	5.068	5.232	451,347	5.1209	1.70%
2025-08-05	5.300	5.250	5.280	5.230	5.500	242,500	1,293,345	5.3334	5.126	5.077	5.106	5.058	5.319	250,748	5.1579	1.92%
2025-08-04	5.200	5.100	5.200	5.080	5.200	367,000	1,883,875	5.1332	5.029	4.932	5.029	4.913	5.029	379,483	4.9643	0.97%
2025-08-01	5.150	5.150	5.240	4.990	5.690	516,000	2,653,565	5.1426	4.981	4.981	5.068	4.826	5.503	533,551	4.9734	-0.96%
2025-07-31	5.200	5.200	5.250	5.190	5.500	491,500	2,636,112	5.3634	5.029	5.029	5.077	5.019	5.319	508,218	5.1870	-5.11%
2025-07-30	5.480	5.400	5.480	5.320	5.710	881,500	4,889,155	5.5464	5.300	5.222	5.300	5.145	5.522	911,483	5.3640	0.00%
2025-07-29	5.480	5.480	5.580	5.080	5.590	1,420,700	7,670,833	5.3993	5.300	5.300	5.396	4.913	5.406	1,469,023	5.2217	8.09%
2025-07-28	5.070	5.010	5.080	4.510	5.240	1,534,500	7,606,130	4.9567	4.903	4.845	4.913	4.362	5.068	1,586,694	4.7937	13.68%
2025-07-25	4.460	4.440	4.460	4.410	4.480	212,000	945,090	4.4580	4.313	4.294	4.313	4.265	4.333	219,211	4.3113	0.68%
2025-07-24	4.430	4.430	4.450	4.270	4.450	389,000	1,696,965	4.3624	4.284	4.284	4.304	4.130	4.304	402,231	4.2189	4.24%
2025-07-23	4.250	4.250	4.270	4.250	4.350	193,000	825,265	4.2760	4.110	4.110	4.130	4.110	4.207	199,565	4.1353	-3.19%
2025-07-22	4.390	4.370	4.390	4.240	4.440	825,500	3,607,890	4.3706	4.246	4.226	4.246	4.101	4.294	853,578	4.2268	4.03%
2025-07-21	4.220	4.200	4.220	3.980	4.280	1,165,000	4,815,450	4.1334	4.081	4.062	4.081	3.849	4.139	1,204,626	3.9975	4.71%
2025-07-18	4.030	4.000	4.030	3.960	4.030	206,000	823,040	3.9953	3.897	3.868	3.897	3.830	3.897	213,007	3.8639	0.50%
2025-07-17	4.010	4.000	4.010	3.970	4.060	421,000	1,688,065	4.0097	3.878	3.868	3.878	3.839	3.926	435,320	3.8778	1.01%
2025-07-16	3.970	3.940	4.000	3.850	3.990	299,500	1,168,900	3.9028	3.839	3.810	3.868	3.723	3.859	309,687	3.7745	1.79%
2025-07-15	3.900	3.900	3.910	3.810	3.950	262,000	1,016,005	3.8779	3.772	3.772	3.781	3.685	3.820	270,912	3.7503	-1.27%
2025-07-14	3.950	3.950	3.970	3.950	4.010	126,000	502,750	3.9901	3.820	3.820	3.839	3.820	3.878	130,286	3.8588	-2.71%
2025-07-11	4.060	4.000	4.060	4.000	4.080	570,500	2,302,375	4.0357	3.926	3.868	3.926	3.868	3.946	589,905	3.9030	1.75%
2025-07-10	3.990	3.970	3.990	3.970	4.040	207,000	823,955	3.9805	3.859	3.839	3.859	3.839	3.907	214,041	3.8495	-1.24%
2025-07-09	4.040	4.020	4.040	4.020	4.060	133,000	536,405	4.0331	3.907	3.888	3.907	3.888	3.926	137,524	3.9005	-0.25%
2025-07-08	4.050	4.020	4.070	4.010	4.100	421,500	1,706,070	4.0476	3.917	3.888	3.936	3.878	3.965	435,837	3.9145	1.76%
2025-07-07	3.980	3.970	3.980	3.960	4.020	199,000	791,245	3.9761	3.849	3.839	3.849	3.830	3.888	205,769	3.8453	-0.50%
2025-07-04	4.000	4.000	4.010	3.960	4.050	686,000	2,742,290	3.9975	3.868	3.868	3.878	3.830	3.917	709,333	3.8660	-1.48%
2025-07-03	4.060	4.050	4.060	3.980	4.190	1,848,500	7,519,810	4.0681	3.926	3.917	3.926	3.849	4.052	1,911,374	3.9342	1.75%
2025-07-02	3.990	3.970	3.990	3.950	4.000	205,500	819,900	3.9898	3.859	3.839	3.859	3.820	3.868	212,490	3.8585	0.00%
2025-06-30	3.990	3.990	4.000	3.950	4.100	1,467,000	5,927,450	4.0405	3.859	3.859	3.868	3.820	3.965	1,516,898	3.9076	2.31%
2025-06-27	3.900	3.880	3.900	3.890	4.000	229,500	900,265	3.9227	3.772	3.752	3.772	3.762	3.868	237,306	3.7937	-1.02%
2025-06-26	3.940	3.940	3.950	3.580	4.000	799,598	3,099,099	3.8758	3.810	3.810	3.820	3.462	3.868	826,795	3.7483	10.36%
2025-06-25	3.570	3.530	3.640	3.520	3.570	106,500	377,465	3.5443	3.453	3.414	3.520	3.404	3.453	110,122	3.4277	0.28%
2025-06-24	3.560	3.510	3.580	3.500	3.630	118,000	419,445	3.5546	3.443	3.395	3.462	3.385	3.511	122,014	3.4377	-0.84%
2025-06-23	3.590	3.550	3.650	3.510	3.590	41,000	145,075	3.5384	3.472	3.433	3.530	3.395	3.472	42,395	3.4220	0.00%
2025-06-20	3.590	3.560	3.610	3.570	3.680	68,000	243,275	3.5776	3.472	3.443	3.491	3.453	3.559	70,313	3.4599	1.41%
2025-06-19	3.540	3.530	3.570	3.530	3.580	95,500	341,155	3.5723	3.424	3.414	3.453	3.414	3.462	98,748	3.4548	0.57%
2025-06-18	3.520	3.520	3.560	3.520	3.600	27,500	98,190	3.5705	3.404	3.404	3.443	3.404	3.482	28,435	3.4531	-0.85%
2025-06-17	3.550	3.500	3.550	3.530	3.700	109,000	393,160	3.6070	3.433	3.385	3.433	3.414	3.578	112,707	3.4883	-0.28%
2025-06-16	3.560	3.560	3.570	3.560	3.570	111,000	395,525	3.5633	3.443	3.443	3.453	3.443	3.453	114,776	3.4461	0.00%
2025-06-13	3.560	3.560	3.590	3.540	3.610	108,500	389,435	3.5893	3.443	3.443	3.472	3.424	3.491	112,190	3.4712	-0.56%
2025-06-12	3.580	3.590	3.650	3.570	3.630	602,000	2,167,830	3.6010	3.462	3.472	3.530	3.453	3.511	622,476	3.4826	-1.38%
2025-06-11	3.630	3.620	3.670	3.570	3.700	383,000	1,406,865	3.6733	3.511	3.501	3.549	3.453	3.578	396,027	3.5524	0.83%
2025-06-10	3.600	3.590	3.600	3.550	3.610	145,500	522,095	3.5883	3.482	3.472	3.482	3.433	3.491	150,449	3.4702	-0.28%
2025-06-09	3.610	3.590	3.610	3.530	3.630	38,500	137,910	3.5821	3.491	3.472	3.491	3.414	3.511	39,810	3.4642	-0.82%
2025-06-06	3.640	3.530	3.640	3.480	3.660	189,500	677,785	3.5767	3.520	3.414	3.520	3.366	3.540	195,946	3.4590	1.96%
2025-06-05	3.570	3.570	3.620	3.560	3.660	100,500	361,935	3.6013	3.453	3.453	3.501	3.443	3.540	103,918	3.4829	-0.56%
2025-06-04	3.590	3.580	3.630	3.580	3.720	84,000	304,790	3.6285	3.472	3.462	3.511	3.462	3.598	86,857	3.5091	-2.18%
2025-06-03	3.670	3.640	3.670	3.550	3.690	397,000	1,450,350	3.6533	3.549	3.520	3.549	3.433	3.569	410,503	3.5331	-0.81%
2025-06-02	3.700	3.550	3.750	3.660	3.660	500	1,830	3.6600	3.578	3.433	3.627	3.540	3.540	517	3.5396	-1.60%
2025-05-30	3.760	3.740	3.770	3.660	3.770	121,500	455,375	3.7479	3.636	3.617	3.646	3.540	3.646	125,633	3.6247	0.53%
2025-05-29	3.740	3.760	3.770	3.660	3.820	125,500	471,225	3.7548	3.617	3.636	3.646	3.540	3.694	129,769	3.6313	2.47%
2025-05-28	3.750	3.760	3.790	3.690	3.760	222,500	827,280	3.7181	3.530	3.539	3.568	3.473	3.539	236,371	3.4999	0.54%
2025-05-27	3.730	3.700	3.730	3.700	3.730	56,000	208,325	3.7201	3.511	3.483	3.511	3.483	3.511	59,491	3.5018	0.27%
2025-05-26	3.720	3.710	3.720	3.680	3.940	82,000	309,100	3.7695	3.502	3.492	3.502	3.464	3.709	87,112	3.5483	-0.80%
2025-05-23	3.750	3.750	3.800	3.750	3.840	119,000	448,275	3.7670	3.530	3.530	3.577	3.530	3.615	126,419	3.5460	-1.57%
2025-05-22	3.810	3.800	3.810	3.650	3.920	192,500	736,370	3.8253	3.586	3.577	3.586	3.436	3.690	204,501	3.6008	0.00%
2025-05-21	3.810	3.800	3.840	3.800	3.850	215,000	825,525	3.8397	3.586	3.577	3.615	3.577	3.624	228,404	3.6143	1.60%
2025-05-20	3.750	3.750	3.850	3.690	3.900	149,000	562,620	3.7760	3.530	3.530	3.624	3.473	3.671	158,289	3.5544	1.63%
2025-05-19	3.690	3.690	3.700	3.670	3.950	37,500	139,780	3.7275	3.473	3.473	3.483	3.455	3.718	39,838	3.5087	-0.54%
2025-05-16	3.710	3.670	3.790	3.640	3.950	64,000	240,860	3.7634	3.492	3.455	3.568	3.426	3.718	67,990	3.5426	-1.59%
2025-05-15	3.770	3.770	3.800	3.770	3.800	49,500	186,890	3.7756	3.549	3.549	3.577	3.549	3.577	52,586	3.5540	-0.26%
2025-05-14	3.780	3.780	3.850	3.710	3.850	48,000	180,315	3.7566	3.558	3.558	3.624	3.492	3.624	50,992	3.5361	0.80%
2025-05-13	3.750	3.750	3.840	3.630	3.850	42,500	160,345	3.7728	3.530	3.530	3.615	3.417	3.624	45,150	3.5514	-1.57%
2025-05-12	3.810	3.780	3.810	3.750	3.990	180,000	689,130	3.8285	3.586	3.558	3.586	3.530	3.756	191,222	3.6038	1.87%
2025-05-09	3.740	3.740	3.800	3.710	3.810	62,000	234,740	3.7861	3.521	3.521	3.577	3.492	3.586	65,865	3.5639	-2.09%
2025-05-08	3.820	3.820	3.900	3.750	3.980	44,500	169,205	3.8024	3.596	3.596	3.671	3.530	3.746	47,274	3.5792	1.33%
2025-05-07	3.770	3.750	3.790	3.750	3.990	35,000	135,445	3.8699	3.549	3.530	3.568	3.530	3.756	37,182	3.6428	-0.79%
2025-05-06	3.800	3.800	3.870	3.690	3.850	160,000	608,165	3.8010	3.577	3.577	3.643	3.473	3.624	169,975	3.5780	-1.30%
2025-05-02	3.850	3.850	4.020	3.750	3.880	77,000	294,225	3.8211	3.624	3.624	3.784	3.530	3.652	81,800	3.5969	0.00%
2025-04-30	3.850	3.820	3.850	3.720	4.000	104,500	405,170	3.8772	3.624	3.596	3.624	3.502	3.765	111,015	3.6497	-3.75%
2025-04-29	4.000	3.940	4.070	3.830	4.140	61,000	246,480	4.0407	3.765	3.709	3.831	3.605	3.897	64,803	3.8035	0.50%
2025-04-28	3.980	3.980	4.000	3.800	4.050	183,500	724,255	3.9469	3.746	3.746	3.765	3.577	3.812	194,940	3.7153	-2.21%
2025-04-25	4.070	3.980	4.080	3.980	4.120	401,500	1,626,440	4.0509	3.831	3.746	3.841	3.746	3.878	426,531	3.8132	2.26%
2025-04-24	3.980	3.900	3.990	3.800	3.990	112,500	439,305	3.9049	3.746	3.671	3.756	3.577	3.756	119,514	3.6758	4.74%
2025-04-23	3.800	3.800	3.870	3.650	3.880	127,000	476,995	3.7559	3.577	3.577	3.643	3.436	3.652	134,918	3.5355	2.98%
2025-04-22	3.690	3.650	3.700	3.360	3.690	164,500	583,355	3.5462	3.473	3.436	3.483	3.163	3.473	174,755	3.3381	5.43%
2025-04-17	3.500	3.480	3.600	3.370	3.500	39,500	134,355	3.4014	3.295	3.276	3.389	3.172	3.295	41,963	3.2018	-0.85%
2025-04-16	3.530	3.350	3.600	3.350	3.500	54,500	190,170	3.4894	3.323	3.153	3.389	3.153	3.295	57,898	3.2846	0.57%
2025-04-15	3.510	3.500	3.540	3.500	3.540	29,000	102,515	3.5350	3.304	3.295	3.332	3.295	3.332	30,808	3.3276	-1.13%
2025-04-14	3.550	3.540	3.600	3.520	3.590	32,500	114,575	3.5254	3.342	3.332	3.389	3.313	3.379	34,526	3.3185	0.85%
2025-04-11	3.520	3.520	3.530	3.520	3.530	16,000	56,330	3.5206	3.313	3.313	3.323	3.313	3.323	16,997	3.3140	-0.56%
2025-04-10	3.540	3.540	3.550	3.460	3.590	69,500	244,770	3.5219	3.332	3.332	3.342	3.257	3.379	73,833	3.3152	2.31%
2025-04-09	3.460	3.400	3.500	3.300	3.460	11,500	39,150	3.4043	3.257	3.200	3.295	3.106	3.257	12,217	3.2046	0.87%
2025-04-08	3.430	3.430	3.520	3.390	3.430	101,500	345,285	3.4018	3.229	3.229	3.313	3.191	3.229	107,828	3.2022	-0.58%
2025-04-07	3.450	3.400	3.520	3.000	3.750	385,500	1,349,770	3.5013	3.248	3.200	3.313	2.824	3.530	409,533	3.2959	-11.54%
2025-04-03	3.900	3.900	3.910	3.900	4.000	107,500	422,970	3.9346	3.671	3.671	3.681	3.671	3.765	114,202	3.7037	-3.70%
2025-04-02	4.050	4.000	4.060	4.050	4.070	49,500	200,705	4.0546	3.812	3.765	3.822	3.812	3.831	52,586	3.8167	0.00%
2025-04-01	4.050	4.050	4.060	4.010	4.130	167,500	680,255	4.0612	3.812	3.812	3.822	3.775	3.888	177,942	3.8229	-1.94%
2025-03-31	4.130	4.130	4.240	3.820	4.450	373,500	1,523,875	4.0800	3.888	3.888	3.991	3.596	4.189	396,785	3.8406	4.56%
2025-03-28	3.950	3.950	4.090	3.890	4.000	72,000	283,510	3.9376	3.718	3.718	3.850	3.662	3.765	76,489	3.7066	-3.19%
2025-03-27	4.080	3.890	4.080	4.080	4.080	12,500	51,000	4.0800	3.841	3.662	3.841	3.841	3.841	13,279	3.8406	-0.24%
2025-03-26	4.090	4.090	4.170	3.880	4.300	100,000	411,610	4.1161	3.850	3.850	3.925	3.652	4.048	106,234	3.8745	4.87%
2025-03-25	3.900	3.880	3.900	3.830	3.920	95,000	370,255	3.8974	3.671	3.652	3.671	3.605	3.690	100,923	3.6687	0.00%
2025-03-24	3.900	3.900	3.970	3.690	3.900	108,000	415,700	3.8491	3.671	3.671	3.737	3.473	3.671	114,733	3.6232	3.17%
2025-03-21	3.780	3.760	3.880	3.740	3.800	82,500	311,515	3.7759	3.558	3.539	3.652	3.521	3.577	87,643	3.5544	1.07%
2025-03-20	3.740	3.700	3.740	3.690	3.870	170,000	648,295	3.8135	3.521	3.483	3.521	3.473	3.643	180,598	3.5897	-3.36%
2025-03-19	3.870	3.840	3.890	3.810	3.890	45,000	172,315	3.8292	3.643	3.615	3.662	3.586	3.662	47,805	3.6045	1.31%
2025-03-18	3.820	3.820	3.930	3.750	3.820	53,500	203,150	3.7972	3.596	3.596	3.699	3.530	3.596	56,835	3.5744	-0.26%
2025-03-17	3.830	3.800	3.830	3.680	3.860	244,500	930,015	3.8037	3.605	3.577	3.605	3.464	3.633	259,743	3.5805	-0.52%
2025-03-14	3.850	3.850	3.880	3.800	3.970	243,500	942,885	3.8722	3.624	3.624	3.652	3.577	3.737	258,680	3.6450	-0.26%
2025-03-13	3.860	3.790	3.800	3.760	3.860	99,500	379,310	3.8122	3.633	3.568	3.577	3.539	3.633	105,703	3.5884	2.39%
2025-03-12	3.770	3.770	3.790	3.770	3.830	227,000	862,605	3.8000	3.549	3.549	3.568	3.549	3.605	241,152	3.5770	-1.82%
2025-03-11	3.840	3.830	3.850	3.590	3.850	331,500	1,244,400	3.7538	3.615	3.605	3.624	3.379	3.624	352,167	3.5336	6.08%
2025-03-10	3.620	3.600	3.620	3.560	3.630	103,000	370,505	3.5971	3.408	3.389	3.408	3.351	3.417	109,421	3.3860	2.55%
2025-03-07	3.530	3.530	3.580	3.510	3.580	89,000	313,970	3.5278	3.323	3.323	3.370	3.304	3.370	94,549	3.3207	0.00%
2025-03-06	3.530	3.510	3.540	3.510	3.600	83,000	292,535	3.5245	3.323	3.304	3.332	3.304	3.389	88,174	3.3177	0.57%
2025-03-05	3.510	3.510	3.540	3.490	3.600	44,000	156,455	3.5558	3.304	3.304	3.332	3.285	3.389	46,743	3.3471	0.57%
2025-03-04	3.490	3.490	3.540	3.490	3.540	66,000	230,900	3.4985	3.285	3.285	3.332	3.285	3.332	70,115	3.2932	-0.29%
2025-03-03	3.500	3.490	3.500	3.480	3.520	10,500	36,700	3.4952	3.295	3.285	3.295	3.276	3.313	11,155	3.2901	0.57%
2025-02-28	3.480	3.450	3.700	3.460	3.480	17,000	58,930	3.4665	3.276	3.248	3.483	3.257	3.276	18,060	3.2630	-4.66%
2025-02-27	3.650	3.520	3.620	3.460	3.650	219,500	785,620	3.5791	3.436	3.313	3.408	3.257	3.436	233,184	3.3691	1.11%
2025-02-26	3.610	3.540	3.600	3.510	3.610	245,000	867,520	3.5409	3.398	3.332	3.389	3.304	3.398	260,274	3.3331	1.69%
2025-02-25	3.550	3.520	3.550	3.520	3.570	101,000	358,605	3.5505	3.342	3.313	3.342	3.313	3.360	107,297	3.3422	0.57%
2025-02-24	3.530	3.520	3.600	3.490	3.570	150,500	529,070	3.5154	3.323	3.313	3.389	3.285	3.360	159,883	3.3091	0.00%
2025-02-21	3.530	3.520	3.560	3.530	3.610	47,000	167,930	3.5730	3.323	3.313	3.351	3.323	3.398	49,930	3.3633	-2.22%
2025-02-20	3.610	3.610	3.650	3.560	3.730	50,000	180,695	3.6139	3.398	3.398	3.436	3.351	3.511	53,117	3.4018	0.84%
2025-02-19	3.580	3.580	3.740	3.500	3.650	160,500	564,350	3.5162	3.370	3.370	3.521	3.295	3.436	170,506	3.3099	-2.19%
2025-02-18	3.660	3.500	3.730	3.650	3.770	39,500	145,855	3.6925	3.445	3.295	3.511	3.436	3.549	41,963	3.4758	-1.35%
2025-02-17	3.710	3.710	3.720	3.600	3.770	524,000	1,910,820	3.6466	3.492	3.492	3.502	3.389	3.549	556,668	3.4326	3.34%
2025-02-14	3.590	3.410	3.590	3.500	3.600	81,500	287,360	3.5259	3.379	3.210	3.379	3.295	3.389	86,581	3.3190	2.28%
2025-02-13	3.510	3.510	3.590	3.500	3.520	73,500	258,085	3.5114	3.304	3.304	3.379	3.295	3.313	78,082	3.3053	-0.28%
2025-02-12	3.520	3.500	3.600	3.180	3.510	199,500	670,180	3.3593	3.313	3.295	3.389	2.993	3.304	211,937	3.1622	8.64%
2025-02-11	3.240	3.240	3.250	3.240	3.250	56,500	183,425	3.2465	3.050	3.050	3.059	3.050	3.059	60,022	3.0559	-1.22%
2025-02-10	3.280	3.280	3.400	3.260	3.280	37,000	120,855	3.2664	3.088	3.088	3.200	3.069	3.088	39,307	3.0747	0.92%
2025-02-07	3.250	3.250	-	3.220	3.280	87,000	283,745	3.2614	3.059	3.059	-	3.031	3.088	92,424	3.0700	-0.91%
2025-02-06	3.280	3.280	3.400	3.250	3.310	35,000	114,175	3.2621	3.088	3.088	3.200	3.059	3.116	37,182	3.0707	0.92%
2025-02-05	3.250	3.250	3.280	3.250	3.280	15,000	48,975	3.2650	3.059	3.059	3.088	3.059	3.088	15,935	3.0734	-0.91%
2025-02-04	3.280	3.280	3.400	3.210	3.280	34,500	111,455	3.2306	3.088	3.088	3.200	3.022	3.088	36,651	3.0410	1.86%
2025-02-03	3.220	3.210	3.240	3.190	3.240	44,000	141,670	3.2198	3.031	3.022	3.050	3.003	3.050	46,743	3.0308	-3.01%
2025-01-28	3.320	3.240	3.330	3.200	3.330	108,500	352,930	3.2528	3.125	3.050	3.135	3.012	3.135	115,264	3.0619	-3.49%
2025-01-27	3.440	3.330	3.450	3.380	3.440	43,000	146,695	3.4115	3.238	3.135	3.248	3.182	3.238	45,681	3.2113	1.18%
2025-01-24	3.400	3.400	3.450	3.360	3.480	47,000	159,360	3.3906	3.200	3.200	3.248	3.163	3.276	49,930	3.1917	0.00%
2025-01-23	3.400	3.380	3.400	3.380	3.400	3,500	11,880	3.3943	3.200	3.182	3.200	3.182	3.200	3,718	3.1951	2.10%
2025-01-22	3.330	3.330	3.360	3.330	3.360	17,000	56,930	3.3488	3.135	3.135	3.163	3.135	3.163	18,060	3.1523	-0.89%
2025-01-21	3.360	3.360	3.380	3.360	3.410	40,500	137,265	3.3893	3.163	3.163	3.182	3.163	3.210	43,025	3.1904	-1.75%
2025-01-20	3.420	3.410	3.460	3.410	3.430	7,000	23,950	3.4214	3.219	3.210	3.257	3.210	3.229	7,436	3.2206	0.29%
2025-01-17	3.410	3.410	3.450	3.400	3.470	150,500	516,420	3.4314	3.210	3.210	3.248	3.200	3.266	159,883	3.2300	-1.73%
2025-01-16	3.470	3.470	3.480	3.460	3.510	64,000	222,210	3.4720	3.266	3.266	3.276	3.257	3.304	67,990	3.2683	-2.53%
2025-01-15	3.560	3.460	3.600	3.520	3.620	53,000	190,225	3.5892	3.351	3.257	3.389	3.313	3.408	56,304	3.3785	-2.47%
2025-01-14	3.650	3.620	3.650	3.610	3.690	168,500	615,575	3.6533	3.436	3.408	3.436	3.398	3.473	179,005	3.4389	-0.54%
2025-01-13	3.670	3.620	3.670	3.680	3.700	26,000	95,910	3.6888	3.455	3.408	3.455	3.464	3.483	27,621	3.4724	0.00%
2025-01-10	3.670	3.670	3.680	3.670	3.690	54,500	200,265	3.6746	3.455	3.455	3.464	3.455	3.473	57,898	3.4589	-0.27%
2025-01-09	3.680	3.680	3.700	3.670	3.680	48,000	176,630	3.6798	3.464	3.464	3.483	3.455	3.464	50,992	3.4638	0.00%
2025-01-08	3.680	3.680	3.700	3.680	3.700	86,000	317,700	3.6942	3.464	3.464	3.483	3.464	3.483	91,361	3.4774	-1.87%
2025-01-07	3.750	3.680	3.810	3.690	3.880	108,000	413,520	3.8289	3.530	3.464	3.586	3.473	3.652	114,733	3.6042	0.00%
2025-01-06	3.750	3.730	3.750	3.720	3.750	32,500	121,405	3.7355	3.530	3.511	3.530	3.502	3.530	34,526	3.5163	0.00%
2025-01-03	3.750	3.750	3.770	3.750	3.770	65,500	246,340	3.7609	3.530	3.530	3.549	3.530	3.549	69,583	3.5402	-0.53%
2025-01-02	3.770	3.760	3.800	3.750	3.770	50,500	189,445	3.7514	3.549	3.539	3.577	3.530	3.549	53,648	3.5312	0.53%
2024-12-31	3.750	3.700	3.750	3.720	3.800	76,500	287,575	3.7592	3.530	3.483	3.530	3.502	3.577	81,269	3.5385	-3.60%
2024-12-30	3.890	3.800	3.890	-	-	0	0	-	3.662	3.577	3.662	-	-	0	-	0.00%
2024-12-27	3.890	3.890	3.900	3.890	3.950	165,500	649,170	3.9225	3.662	3.662	3.671	3.662	3.718	175,818	3.6923	-1.27%
2024-12-24	3.940	3.940	4.120	3.920	3.920	30,000	117,600	3.9200	3.709	3.709	3.878	3.690	3.690	31,870	3.6900	-1.01%
2024-12-23	3.980	3.920	4.000	3.980	4.020	35,500	141,990	3.9997	3.746	3.690	3.765	3.746	3.784	37,713	3.7650	-0.75%
2024-12-20	4.010	3.980	4.050	4.000	4.030	59,500	238,985	4.0166	3.775	3.746	3.812	3.765	3.794	63,209	3.7808	-0.99%
2024-12-19	4.050	4.020	4.070	4.040	4.110	37,500	152,380	4.0635	3.812	3.784	3.831	3.803	3.869	39,838	3.8250	-1.70%
2024-12-18	4.120	4.100	4.200	4.030	4.130	135,000	546,890	4.0510	3.878	3.859	3.954	3.794	3.888	143,416	3.8133	-0.96%
2024-12-17	4.160	4.120	4.170	4.090	4.200	66,500	274,945	4.1345	3.916	3.878	3.925	3.850	3.954	70,646	3.8919	-1.42%
2024-12-16	4.220	4.210	4.270	4.200	4.300	46,500	196,740	4.2310	3.972	3.963	4.019	3.954	4.048	49,399	3.9827	0.48%
2024-12-13	4.200	4.200	4.320	4.200	4.500	118,000	524,070	4.4413	3.954	3.954	4.066	3.954	4.236	125,356	4.1806	-6.67%
2024-12-12	4.500	4.310	4.500	4.270	4.500	434,500	1,944,500	4.4753	4.236	4.057	4.236	4.019	4.236	461,588	4.2126	2.27%
2024-12-11	4.400	4.300	4.400	4.220	4.500	315,500	1,388,950	4.4024	4.142	4.048	4.142	3.972	4.236	335,169	4.1440	4.02%
2024-12-10	4.230	4.230	4.440	4.020	4.440	373,500	1,603,050	4.2920	3.982	3.982	4.179	3.784	4.179	396,785	4.0401	0.71%
2024-12-09	4.200	4.050	4.320	4.170	4.380	45,000	193,615	4.3026	3.954	3.812	4.066	3.925	4.123	47,805	4.0501	-3.45%
2024-12-06	4.350	4.120	4.350	4.030	4.350	120,000	499,945	4.1662	4.095	3.878	4.095	3.794	4.095	127,481	3.9217	-0.91%
2024-12-05	4.390	4.350	4.400	4.270	4.500	222,000	978,590	4.4081	4.132	4.095	4.142	4.019	4.236	235,840	4.1494	2.09%
2024-12-04	4.300	4.300	4.380	3.600	4.790	482,000	2,040,985	4.2344	4.048	4.048	4.123	3.389	4.509	512,049	3.9859	8.86%
2024-12-03	3.950	3.600	3.950	3.700	4.110	112,500	429,940	3.8217	3.718	3.389	3.718	3.483	3.869	119,514	3.5974	2.33%
2024-12-02	3.860	3.790	4.050	3.680	4.240	81,000	311,620	3.8472	3.633	3.568	3.812	3.464	3.991	86,050	3.6214	2.12%
2024-11-29	3.780	3.680	3.780	3.690	3.820	24,000	89,630	3.7346	3.558	3.464	3.558	3.473	3.596	25,496	3.5154	0.53%
2024-11-28	3.760	3.610	3.760	3.610	3.800	18,000	66,935	3.7186	3.539	3.398	3.539	3.398	3.577	19,122	3.5004	-1.05%
2024-11-27	3.800	3.750	3.800	3.750	3.840	109,500	415,135	3.7912	3.577	3.530	3.577	3.530	3.615	116,327	3.5687	-3.55%
2024-11-26	3.940	3.850	3.940	3.890	4.020	68,000	269,355	3.9611	3.709	3.624	3.709	3.662	3.784	72,239	3.7286	-3.67%
2024-11-25	4.090	3.980	4.090	4.090	4.090	500	2,045	4.0900	3.850	3.746	3.850	3.850	3.850	531	3.8500	-0.24%
2024-11-22	4.100	3.990	4.100	4.100	4.200	4,500	18,745	4.1656	3.859	3.756	3.859	3.859	3.954	4,781	3.9211	-1.68%
2024-11-21	4.170	4.000	4.170	3.970	4.300	87,000	354,095	4.0701	3.925	3.765	3.925	3.737	4.048	92,424	3.8312	1.21%
2024-11-20	4.120	4.110	4.120	4.080	4.320	173,000	711,735	4.1141	3.878	3.869	3.878	3.841	4.066	183,785	3.8726	-5.29%
2024-11-19	4.350	4.230	4.350	4.060	4.400	134,500	582,890	4.3338	4.095	3.982	4.095	3.822	4.142	142,885	4.0794	1.64%
2024-11-18	4.280	4.220	4.290	4.140	4.320	86,000	360,840	4.1958	4.029	3.972	4.038	3.897	4.066	91,361	3.9496	-1.61%
2024-11-15	4.350	4.230	4.350	3.960	4.380	366,500	1,552,010	4.2347	4.095	3.982	4.095	3.728	4.123	389,349	3.9862	6.88%
2024-11-14	4.070	3.960	4.070	3.960	4.100	41,000	164,575	4.0140	3.831	3.728	3.831	3.728	3.859	43,556	3.7785	-1.21%
2024-11-13	4.120	4.040	4.120	4.020	4.170	123,500	505,235	4.0910	3.878	3.803	3.878	3.784	3.925	131,199	3.8509	0.24%
2024-11-12	4.110	4.040	4.110	4.000	4.250	137,000	561,185	4.0962	3.869	3.803	3.869	3.765	4.001	145,541	3.8559	-0.24%
2024-11-11	4.120	4.080	4.120	4.050	4.120	23,000	94,495	4.1085	3.878	3.841	3.878	3.812	3.878	24,434	3.8674	-0.48%
2024-11-08	4.140	4.130	4.200	4.130	4.330	38,500	163,595	4.2492	3.897	3.888	3.954	3.888	4.076	40,900	3.9999	0.24%
2024-11-07	4.130	4.120	4.130	3.890	4.350	288,000	1,191,990	4.1389	3.888	3.878	3.888	3.662	4.095	305,955	3.8960	3.25%
2024-11-06	4.000	3.900	4.000	3.790	4.050	215,500	842,020	3.9073	3.765	3.671	3.765	3.568	3.812	228,935	3.6780	2.04%
2024-11-05	3.920	3.800	3.920	3.690	3.940	418,000	1,607,985	3.8469	3.690	3.577	3.690	3.473	3.709	444,059	3.6211	3.16%
2024-11-04	3.800	3.690	3.800	3.540	3.800	223,500	818,235	3.6610	3.577	3.473	3.577	3.332	3.577	237,434	3.4462	7.65%
2024-11-01	3.530	3.520	3.540	3.510	3.570	6,000	21,250	3.5417	3.323	3.313	3.332	3.304	3.360	6,374	3.3338	-4.34%
2024-10-31	3.690	3.600	3.690	3.590	3.750	110,000	407,085	3.7008	3.473	3.389	3.473	3.379	3.530	116,858	3.4836	-0.27%
2024-10-30	3.700	3.550	3.700	3.700	3.700	1,500	5,550	3.7000	3.483	3.342	3.483	3.483	3.483	1,594	3.4829	0.00%
2024-10-29	3.700	3.660	3.700	3.660	3.810	304,500	1,117,990	3.6716	3.483	3.445	3.483	3.445	3.586	323,483	3.4561	-2.63%
2024-10-28	3.800	3.800	3.880	3.570	3.800	187,500	696,300	3.7136	3.577	3.577	3.652	3.360	3.577	199,189	3.4957	4.11%
2024-10-25	3.650	3.550	3.650	3.570	3.680	6,000	21,600	3.6000	3.436	3.342	3.436	3.360	3.464	6,374	3.3887	-1.88%
2024-10-24	3.720	3.590	3.720	3.560	3.750	244,000	886,105	3.6316	3.502	3.379	3.502	3.351	3.530	259,212	3.4185	4.79%
2024-10-23	3.550	3.450	3.550	3.450	3.650	34,500	121,850	3.5319	3.342	3.248	3.342	3.248	3.436	36,651	3.3246	-0.56%
2024-10-22	3.570	3.470	3.570	3.470	3.800	333,000	1,178,385	3.5387	3.360	3.266	3.360	3.266	3.577	353,760	3.3310	0.56%
2024-10-21	3.550	3.500	3.550	3.510	3.590	85,000	303,175	3.5668	3.342	3.295	3.342	3.304	3.379	90,299	3.3575	-0.28%
2024-10-18	3.560	3.560	3.570	3.500	3.560	56,000	198,040	3.5364	3.351	3.351	3.360	3.295	3.351	59,491	3.3289	1.71%
2024-10-17	3.500	3.500	3.520	3.410	3.600	78,000	273,970	3.5124	3.295	3.295	3.313	3.210	3.389	82,863	3.3063	-2.23%
2024-10-16	3.580	3.400	3.600	3.560	3.590	66,000	236,240	3.5794	3.370	3.200	3.389	3.351	3.379	70,115	3.3693	-0.56%
2024-10-15	3.600	3.600	3.630	3.560	3.720	170,500	618,770	3.6291	3.389	3.389	3.417	3.351	3.502	181,129	3.4162	-2.44%
2024-10-14	3.690	3.620	3.690	3.690	3.800	45,000	170,200	3.7822	3.473	3.408	3.473	3.473	3.577	47,805	3.5603	0.00%
2024-10-10	3.690	3.650	3.690	3.620	3.690	91,500	333,885	3.6490	3.473	3.436	3.473	3.408	3.473	97,204	3.4349	3.36%
2024-10-09	3.570	3.620	3.690	3.490	3.710	351,500	1,271,840	3.6183	3.360	3.408	3.473	3.285	3.492	373,413	3.4060	-4.80%
2024-10-08	3.750	3.750	3.790	3.750	4.000	376,000	1,450,910	3.8588	3.530	3.530	3.568	3.530	3.765	399,441	3.6324	-6.72%
2024-10-07	4.020	4.020	4.040	3.980	4.090	186,000	746,680	4.0144	3.784	3.784	3.803	3.746	3.850	197,596	3.7788	0.50%
2024-10-04	4.000	4.000	4.020	3.970	4.000	230,500	920,080	3.9917	3.765	3.765	3.784	3.737	3.765	244,870	3.7574	0.76%
2024-10-03	3.970	3.750	3.970	3.700	3.970	144,500	549,385	3.8020	3.737	3.530	3.737	3.483	3.737	153,509	3.5789	2.85%
2024-10-02	3.860	3.870	3.880	3.840	3.880	150,500	579,945	3.8535	3.633	3.643	3.652	3.615	3.652	159,883	3.6273	0.26%
2024-09-30	3.850	3.850	3.890	3.770	3.900	243,500	936,260	3.8450	3.624	3.624	3.662	3.549	3.671	258,680	3.6194	4.05%
2024-09-27	3.700	3.700	3.720	3.610	3.730	419,500	1,537,645	3.6654	3.483	3.483	3.502	3.398	3.511	445,653	3.4503	3.64%
2024-09-26	3.570	3.500	3.580	3.410	3.600	277,000	986,310	3.5607	3.360	3.295	3.370	3.210	3.389	294,269	3.3517	4.69%
2024-09-25	3.410	3.400	3.500	3.310	3.500	133,500	457,765	3.4290	3.210	3.200	3.295	3.116	3.295	141,823	3.2277	-1.16%
2024-09-24	3.450	3.270	3.500	3.370	3.460	86,500	296,195	3.4242	3.248	3.078	3.295	3.172	3.257	91,893	3.2233	0.00%
2024-09-23	3.450	3.420	3.480	3.270	3.490	269,500	926,460	3.4377	3.248	3.219	3.276	3.078	3.285	286,301	3.2360	5.50%
2024-09-20	3.270	3.230	3.300	3.210	3.280	44,000	142,870	3.2470	3.078	3.040	3.106	3.022	3.088	46,743	3.0565	0.00%
2024-09-19	3.270	3.260	3.310	3.210	3.350	262,000	871,115	3.3249	3.078	3.069	3.116	3.022	3.153	278,334	3.1297	1.87%
2024-09-17	3.210	3.210	3.250	3.140	3.340	36,000	116,405	3.2335	3.022	3.022	3.059	2.956	3.144	38,244	3.0437	-0.31%
2024-09-16	3.220	3.220	3.270	3.220	3.270	23,000	74,330	3.2317	3.031	3.031	3.078	3.031	3.078	24,434	3.0421	1.58%
2024-09-13	3.170	3.170	3.280	3.100	3.290	50,000	156,400	3.1280	2.984	2.984	3.088	2.918	3.097	53,117	2.9444	1.60%
2024-09-12	3.120	3.110	3.140	3.080	3.290	82,000	255,360	3.1141	2.937	2.927	2.956	2.899	3.097	87,112	2.9314	0.32%
2024-09-11	3.110	3.110	3.120	3.050	3.140	93,500	291,200	3.1144	2.927	2.927	2.937	2.871	2.956	99,329	2.9317	-0.64%
2024-09-10	3.130	3.120	3.140	3.130	3.160	23,000	72,440	3.1496	2.946	2.937	2.956	2.946	2.975	24,434	2.9647	-0.95%
2024-09-09	3.160	3.160	3.250	3.160	3.280	103,000	335,815	3.2603	2.975	2.975	3.059	2.975	3.088	109,421	3.0690	-3.95%
2024-09-05	3.290	3.290	3.300	3.280	3.300	58,000	190,885	3.2911	3.097	3.097	3.106	3.088	3.106	61,616	3.0980	-1.20%
2024-09-04	3.330	3.310	3.450	3.280	3.330	94,000	311,560	3.3145	3.135	3.116	3.248	3.088	3.135	99,860	3.1200	0.00%
2024-09-03	3.330	3.330	3.470	3.330	3.350	36,500	121,785	3.3366	3.135	3.135	3.266	3.135	3.153	38,776	3.1408	0.00%
2024-09-02	3.330	3.330	3.400	3.300	3.400	42,500	143,785	3.3832	3.135	3.135	3.200	3.106	3.200	45,150	3.1846	1.52%
2024-08-30	3.280	3.280	3.300	3.280	3.300	450,000	1,480,715	3.2905	3.088	3.088	3.106	3.088	3.106	478,054	3.0974	0.92%
2024-08-29	3.250	3.230	3.250	3.160	3.290	109,500	351,285	3.2081	3.059	3.040	3.059	2.975	3.097	116,327	3.0198	2.52%
2024-08-28	3.170	3.170	3.190	3.160	3.190	187,000	594,555	3.1794	2.984	2.984	3.003	2.975	3.003	198,658	2.9929	0.32%
2024-08-27	3.160	3.160	3.190	3.160	3.260	364,000	1,162,460	3.1936	2.975	2.975	3.003	2.975	3.069	386,693	3.0062	-3.07%
2024-08-26	3.260	3.260	3.300	3.160	3.340	192,500	623,675	3.2399	3.069	3.069	3.106	2.975	3.144	204,501	3.0497	-0.61%
2024-08-23	3.280	3.160	3.300	3.160	3.280	131,500	420,370	3.1967	3.088	2.975	3.106	2.975	3.088	139,698	3.0091	2.18%
2024-08-22	3.210	3.210	3.300	3.180	3.290	158,000	504,240	3.1914	3.022	3.022	3.106	2.993	3.097	167,850	3.0041	0.00%
2024-08-21	3.210	3.190	3.200	3.190	3.210	74,000	236,840	3.2005	3.022	3.003	3.012	3.003	3.022	78,613	3.0127	0.31%
2024-08-20	3.200	3.200	3.220	3.200	3.240	65,500	209,825	3.2034	3.012	3.012	3.031	3.012	3.050	69,583	3.0154	0.00%
2024-08-19	3.200	3.200	3.220	3.200	3.360	95,000	305,745	3.2184	3.012	3.012	3.031	3.012	3.163	100,923	3.0295	0.00%
2024-08-16	3.200	3.200	3.260	3.150	3.260	4,500	14,375	3.1944	3.012	3.012	3.069	2.965	3.069	4,781	3.0070	3.23%
2024-08-15	3.100	3.090	3.170	3.090	3.330	30,500	94,700	3.1049	2.918	2.909	2.984	2.909	3.135	32,401	2.9227	-4.62%
2024-08-14	3.250	3.110	3.250	2.960	3.260	101,500	314,150	3.0951	3.059	2.927	3.059	2.786	3.069	107,828	2.9134	-0.61%
2024-08-13	3.270	3.060	3.390	3.250	3.390	68,000	225,400	3.3147	3.078	2.880	3.191	3.059	3.191	72,239	3.1202	-3.54%
2024-08-12	3.390	3.100	3.390	-	-	0	0	-	3.191	2.918	3.191	-	-	0	-	0.00%
2024-08-09	3.390	3.330	3.420	3.350	3.410	21,500	72,890	3.3902	3.191	3.135	3.219	3.153	3.210	22,840	3.1913	0.30%
2024-08-08	3.380	3.270	3.380	3.270	3.440	77,000	256,680	3.3335	3.182	3.078	3.182	3.078	3.238	81,800	3.1379	2.11%
2024-08-07	3.310	3.310	3.370	3.040	3.350	71,500	234,015	3.2729	3.116	3.116	3.172	2.862	3.153	75,958	3.0809	5.08%
2024-08-06	3.150	3.100	3.180	2.860	3.470	256,500	801,095	3.1232	2.965	2.918	2.993	2.692	3.266	272,491	2.9399	10.14%
2024-08-05	2.860	2.860	2.930	2.860	3.120	204,500	598,625	2.9273	2.692	2.692	2.758	2.692	2.937	217,249	2.7555	-11.18%
2024-08-02	3.220	3.100	3.220	-	-	0	0	-	3.031	2.918	3.031	-	-	0	-	-0.31%
2024-08-01	3.230	3.190	3.300	3.000	3.230	249,000	788,505	3.1667	3.040	3.003	3.106	2.824	3.040	264,523	2.9809	-3.58%
2024-07-31	3.350	3.330	3.400	3.350	3.430	23,000	78,255	3.4024	3.153	3.135	3.200	3.153	3.229	24,434	3.2027	3.40%
2024-07-30	3.240	3.240	-	3.240	3.240	500	1,620	3.2400	3.050	3.050	-	3.050	3.050	531	3.0499	0.00%
2024-07-29	3.240	3.210	3.280	3.220	3.340	29,000	94,865	3.2712	3.050	3.022	3.088	3.031	3.144	30,808	3.0792	-2.99%
2024-07-26	3.340	3.150	3.350	3.340	3.400	2,000	6,710	3.3550	3.144	2.965	3.153	3.144	3.200	2,125	3.1581	6.03%
2024-07-25	3.150	3.150	3.210	3.080	3.330	189,000	611,070	3.2332	2.965	2.965	3.022	2.899	3.135	200,783	3.0434	-3.37%
2024-07-24	3.260	3.250	3.260	3.200	3.380	182,000	597,450	3.2827	3.069	3.059	3.069	3.012	3.182	193,346	3.0901	0.00%
2024-07-23	3.260	3.260	3.270	3.200	3.580	95,000	313,615	3.3012	3.069	3.069	3.078	3.012	3.370	100,923	3.1075	-2.69%
2024-07-22	3.350	3.330	3.350	3.310	3.430	51,000	171,940	3.3714	3.153	3.135	3.153	3.116	3.229	54,179	3.1735	-2.90%
2024-07-19	3.450	3.430	3.460	3.450	3.600	104,000	364,010	3.5001	3.248	3.229	3.257	3.248	3.389	110,484	3.2947	-5.74%
2024-07-18	3.660	3.580	3.680	3.660	3.680	24,000	88,310	3.6796	3.445	3.370	3.464	3.445	3.464	25,496	3.4636	-0.54%
2024-07-17	3.680	3.670	3.690	3.660	3.770	222,500	830,095	3.7308	3.464	3.455	3.473	3.445	3.549	236,371	3.5118	-3.92%
2024-07-16	3.830	3.770	3.830	3.760	3.880	33,000	125,905	3.8153	3.605	3.549	3.605	3.539	3.652	35,057	3.5914	-1.29%
2024-07-15	3.880	3.870	3.920	3.850	4.030	29,500	115,965	3.9310	3.652	3.643	3.690	3.624	3.794	31,339	3.7003	-3.72%
2024-07-12	4.030	4.030	4.270	3.970	4.110	129,500	518,640	4.0049	3.794	3.794	4.019	3.737	3.869	137,573	3.7699	-0.49%
2024-07-11	4.050	3.910	4.090	3.790	4.050	116,000	445,600	3.8414	3.812	3.681	3.850	3.568	3.812	123,232	3.6160	6.30%
2024-07-10	3.810	3.800	4.090	3.760	3.930	87,500	335,195	3.8308	3.586	3.577	3.850	3.539	3.699	92,955	3.6060	1.60%
2024-07-09	3.750	3.750	3.770	3.560	3.760	29,500	108,260	3.6698	3.530	3.530	3.549	3.351	3.539	31,339	3.4545	4.17%
2024-07-08	3.600	3.540	3.700	3.380	3.830	265,000	962,805	3.6332	3.389	3.332	3.483	3.182	3.605	281,521	3.4200	-9.77%
2024-07-05	3.990	3.900	4.010	3.990	4.040	3,500	14,050	4.0143	3.756	3.671	3.775	3.756	3.803	3,718	3.7787	0.00%
2024-07-04	3.990	3.880	4.120	3.990	4.170	40,000	161,795	4.0449	3.756	3.652	3.878	3.756	3.925	42,494	3.8075	2.57%
2024-07-03	3.890	3.750	3.890	3.770	3.890	96,500	368,105	3.8146	3.662	3.530	3.662	3.549	3.662	102,516	3.5907	-0.26%
2024-07-02	3.900	3.880	4.100	3.810	4.280	132,000	525,165	3.9785	3.671	3.652	3.859	3.586	4.029	140,229	3.7450	-8.02%
2024-06-28	4.240	3.930	4.250	4.240	4.430	15,000	64,495	4.2997	3.991	3.699	4.001	3.991	4.170	15,935	4.0473	-3.20%
2024-06-27	4.380	4.380	4.500	4.380	4.470	42,500	187,140	4.4033	4.123	4.123	4.236	4.123	4.208	45,150	4.1449	-1.13%
2024-06-26	4.430	4.430	4.490	4.400	4.530	97,500	431,935	4.4301	4.170	4.170	4.227	4.142	4.264	103,578	4.1701	-1.12%
2024-06-25	4.480	4.400	4.480	4.400	4.520	95,000	423,985	4.4630	4.217	4.142	4.217	4.142	4.255	100,923	4.2011	0.67%
2024-06-24	4.450	4.450	4.510	4.420	4.530	168,500	756,175	4.4877	4.189	4.189	4.245	4.161	4.264	179,005	4.2243	1.37%
2024-06-21	4.390	4.330	4.390	4.390	4.680	97,000	438,960	4.5254	4.132	4.076	4.132	4.132	4.405	103,047	4.2598	-7.58%
2024-06-20	4.750	4.620	4.750	4.620	4.810	58,500	276,205	4.7215	4.471	4.349	4.471	4.349	4.528	62,147	4.4444	-1.04%
2024-06-19	4.800	4.800	4.830	4.570	4.810	282,500	1,311,425	4.6422	4.518	4.518	4.547	4.302	4.528	300,112	4.3698	5.26%
2024-06-18	4.560	4.510	4.560	4.370	4.570	161,000	716,810	4.4522	4.292	4.245	4.292	4.114	4.302	171,037	4.1910	2.93%
2024-06-17	4.430	4.430	4.530	4.420	4.530	53,500	238,920	4.4658	4.170	4.170	4.264	4.161	4.264	56,835	4.2037	-1.34%
2024-06-14	4.490	4.490	4.500	4.490	4.630	86,500	391,055	4.5209	4.227	4.227	4.236	4.227	4.358	91,893	4.2556	-0.66%
2024-06-13	4.520	4.480	4.550	4.410	4.590	124,500	555,855	4.4647	4.255	4.217	4.283	4.151	4.321	132,262	4.2027	1.12%
2024-06-12	4.470	4.470	4.560	4.450	4.590	116,000	520,950	4.4909	4.208	4.208	4.292	4.189	4.321	123,232	4.2274	-1.54%
2024-06-11	4.540	4.500	4.570	4.400	4.690	355,500	1,579,880	4.4441	4.274	4.236	4.302	4.142	4.415	377,663	4.1833	0.89%
2024-06-07	4.600	4.600	4.630	4.600	4.890	181,500	844,735	4.6542	4.236	4.236	4.264	4.236	4.503	197,100	4.2858	-1.71%
2024-06-06	4.680	4.600	4.790	4.620	4.990	183,000	882,620	4.8231	4.310	4.236	4.411	4.254	4.595	198,729	4.4413	-4.49%
2024-06-05	4.900	4.900	5.000	4.870	5.000	95,500	470,820	4.9301	4.512	4.512	4.604	4.485	4.604	103,708	4.5399	-2.97%
2024-06-04	5.050	5.050	5.080	4.690	5.200	435,500	2,180,395	5.0066	4.650	4.650	4.678	4.319	4.788	472,931	4.6104	4.12%
2024-06-03	4.850	4.850	4.870	4.750	5.000	352,000	1,712,355	4.8646	4.466	4.466	4.485	4.374	4.604	382,255	4.4796	2.11%
2024-05-31	4.750	4.720	4.760	4.510	4.750	272,000	1,264,350	4.6483	4.374	4.346	4.383	4.153	4.374	295,378	4.2804	5.32%
2024-05-30	4.510	4.510	4.610	4.490	4.680	96,000	434,825	4.5294	4.153	4.153	4.245	4.135	4.310	104,251	4.1709	0.00%
2024-05-29	4.510	4.440	4.580	4.430	4.790	204,500	933,890	4.5667	4.153	4.089	4.218	4.079	4.411	222,077	4.2053	-1.96%
2024-05-28	4.600	4.600	4.700	4.530	4.760	137,000	638,255	4.6588	4.236	4.236	4.328	4.171	4.383	148,775	4.2901	-4.17%
2024-05-27	4.800	4.620	4.800	4.620	4.880	299,500	1,441,800	4.8140	4.420	4.254	4.420	4.254	4.494	325,242	4.4330	1.05%
2024-05-24	4.750	4.730	4.750	4.210	4.810	590,500	2,701,205	4.5744	4.374	4.356	4.374	3.877	4.429	641,254	4.2124	8.20%
2024-05-23	4.390	4.390	4.430	4.150	4.430	235,000	1,006,400	4.2826	4.043	4.043	4.079	3.822	4.079	255,198	3.9436	3.78%
2024-05-22	4.230	4.220	4.370	4.150	4.380	358,000	1,517,225	4.2381	3.895	3.886	4.024	3.822	4.033	388,770	3.9026	1.68%
2024-05-21	4.160	4.160	4.260	4.140	4.260	121,500	508,845	4.1880	3.831	3.831	3.923	3.812	3.923	131,943	3.8566	-2.35%
2024-05-20	4.260	4.260	4.320	4.140	4.300	171,500	723,830	4.2206	3.923	3.923	3.978	3.812	3.960	186,240	3.8865	2.90%
2024-05-17	4.140	4.140	4.150	4.020	4.270	384,500	1,590,965	4.1378	3.812	3.812	3.822	3.702	3.932	417,548	3.8103	-2.13%
2024-05-16	4.230	4.160	4.230	4.170	4.550	254,000	1,116,155	4.3943	3.895	3.831	3.895	3.840	4.190	275,831	4.0465	-6.21%
2024-05-14	4.510	4.510	4.580	4.470	4.620	96,500	436,175	4.5199	4.153	4.153	4.218	4.116	4.254	104,794	4.1622	0.00%
2024-05-13	4.510	4.500	4.510	4.510	4.670	423,500	1,950,995	4.6068	4.153	4.144	4.153	4.153	4.300	459,900	4.2422	-0.44%
2024-05-10	4.530	4.510	4.530	4.350	4.530	299,500	1,330,265	4.4416	4.171	4.153	4.171	4.006	4.171	325,242	4.0901	4.14%
2024-05-09	4.350	4.350	4.370	4.180	4.390	241,000	1,033,810	4.2897	4.006	4.006	4.024	3.849	4.043	261,714	3.9502	3.82%
2024-05-08	4.190	4.180	4.190	4.120	4.250	286,500	1,197,620	4.1802	3.858	3.849	3.858	3.794	3.914	311,125	3.8493	1.95%
2024-05-07	4.110	4.100	4.140	4.010	4.150	336,500	1,372,265	4.0781	3.785	3.775	3.812	3.693	3.822	365,422	3.7553	3.27%
2024-05-06	3.980	3.930	4.000	3.860	3.990	296,000	1,165,705	3.9382	3.665	3.619	3.683	3.554	3.674	321,441	3.6265	3.11%
2024-05-03	3.860	3.860	3.900	3.800	3.930	195,500	760,665	3.8909	3.554	3.554	3.591	3.499	3.619	212,303	3.5829	3.21%
2024-05-02	3.740	3.730	3.740	3.740	3.820	157,500	594,265	3.7731	3.444	3.435	3.444	3.444	3.518	171,037	3.4745	-0.27%
2024-04-30	3.750	3.750	3.820	3.720	3.860	222,500	846,845	3.8060	3.453	3.453	3.518	3.426	3.554	241,624	3.5048	-3.10%
2024-04-29	3.870	3.850	3.870	3.810	3.950	162,500	629,675	3.8749	3.564	3.545	3.564	3.508	3.637	176,467	3.5682	1.04%
2024-04-26	3.830	3.810	3.830	3.700	3.880	510,500	1,946,265	3.8125	3.527	3.508	3.527	3.407	3.573	554,378	3.5107	4.08%
2024-04-25	3.680	3.650	3.680	3.620	3.690	82,000	299,795	3.6560	3.389	3.361	3.389	3.333	3.398	89,048	3.3667	0.55%
2024-04-24	3.660	3.650	3.690	3.590	3.760	230,500	845,345	3.6674	3.370	3.361	3.398	3.306	3.462	250,312	3.3772	6.40%
2024-04-23	3.440	3.440	3.450	3.430	3.480	90,000	311,225	3.4581	3.168	3.168	3.177	3.159	3.205	97,736	3.1844	-3.64%
2024-04-22	3.570	3.510	3.570	3.600	3.710	100,500	364,050	3.6224	3.287	3.232	3.287	3.315	3.416	109,138	3.3357	-1.11%
2024-04-19	3.610	3.600	3.640	3.530	3.650	93,500	337,240	3.6068	3.324	3.315	3.352	3.251	3.361	101,536	3.3214	-2.17%
2024-04-18	3.690	3.640	3.690	3.610	3.740	164,500	604,710	3.6760	3.398	3.352	3.398	3.324	3.444	178,639	3.3851	0.00%
2024-04-17	3.690	3.690	3.720	3.490	3.780	318,000	1,163,155	3.6577	3.398	3.398	3.426	3.214	3.481	345,332	3.3682	2.79%
2024-04-16	3.590	3.590	3.680	3.550	3.690	117,000	421,865	3.6057	3.306	3.306	3.389	3.269	3.398	127,056	3.3203	-0.28%
2024-04-15	3.600	3.600	3.610	3.410	3.700	429,500	1,544,070	3.5950	3.315	3.315	3.324	3.140	3.407	466,416	3.3105	5.57%
2024-04-12	3.410	3.350	3.410	3.190	3.420	353,500	1,170,435	3.3110	3.140	3.085	3.140	2.938	3.149	383,883	3.0489	5.57%
2024-04-11	3.230	3.230	3.320	3.210	3.250	18,000	58,345	3.2414	2.974	2.974	3.057	2.956	2.993	19,547	2.9848	0.31%
2024-04-10	3.220	3.220	3.230	3.180	3.270	234,500	756,610	3.2265	2.965	2.965	2.974	2.928	3.011	254,655	2.9711	0.62%
2024-04-09	3.200	3.200	3.240	3.190	3.280	105,000	336,795	3.2076	2.947	2.947	2.984	2.938	3.020	114,025	2.9537	0.31%
2024-04-08	3.190	3.190	3.210	3.140	3.250	81,000	260,000	3.2099	2.938	2.938	2.956	2.891	2.993	87,962	2.9558	1.59%
2024-04-05	3.140	3.140	3.160	3.070	3.200	71,000	222,720	3.1369	2.891	2.891	2.910	2.827	2.947	77,102	2.8886	-1.87%
2024-04-03	3.200	3.200	3.210	3.200	3.450	121,620	393,489	3.2354	2.947	2.947	2.956	2.947	3.177	132,073	2.9793	-0.93%
2024-04-02	3.230	3.210	3.230	3.180	3.300	237,500	766,965	3.2293	2.974	2.956	2.974	2.928	3.039	257,913	2.9737	0.31%
2024-03-28	3.220	3.190	3.220	3.150	3.300	56,000	180,835	3.2292	2.965	2.938	2.965	2.901	3.039	60,813	2.9736	0.00%
2024-03-27	3.220	3.180	3.220	3.010	3.240	133,500	413,540	3.0977	2.965	2.928	2.965	2.772	2.984	144,974	2.8525	6.27%
2024-03-26	3.030	3.030	3.200	3.020	3.120	358,500	1,093,350	3.0498	2.790	2.790	2.947	2.781	2.873	389,313	2.8084	-1.62%
2024-03-25	3.080	3.080	3.220	3.080	3.160	241,500	754,990	3.1263	2.836	2.836	2.965	2.836	2.910	262,257	2.8788	-2.22%
2024-03-22	3.150	3.020	3.150	3.010	3.150	342,000	1,043,330	3.0507	2.901	2.781	2.901	2.772	2.901	371,395	2.8092	0.64%
2024-03-21	3.130	3.120	3.130	3.110	3.190	419,500	1,320,640	3.1481	2.882	2.873	2.882	2.864	2.938	455,556	2.8990	-2.19%
2024-03-20	3.200	3.190	3.210	3.200	3.230	270,500	869,155	3.2131	2.947	2.938	2.956	2.947	2.974	293,750	2.9588	-1.54%
2024-03-19	3.250	3.240	3.250	3.240	3.330	581,000	1,902,435	3.2744	2.993	2.984	2.993	2.984	3.066	630,937	3.0153	-1.22%
2024-03-18	3.290	3.290	3.300	3.230	3.350	279,000	923,575	3.3103	3.030	3.030	3.039	2.974	3.085	302,980	3.0483	-4.08%
2024-03-15	3.430	3.430	3.470	3.430	3.560	260,500	913,100	3.5052	3.159	3.159	3.195	3.159	3.278	282,890	3.2278	-5.25%
2024-03-14	3.620	3.620	3.650	3.600	3.740	150,000	546,965	3.6464	3.333	3.333	3.361	3.315	3.444	162,893	3.3578	-1.63%
2024-03-13	3.680	3.680	3.850	3.660	3.850	429,000	1,606,805	3.7455	3.389	3.389	3.545	3.370	3.545	465,873	3.4490	-5.15%
2024-03-12	3.880	3.850	3.880	3.490	4.130	611,500	2,321,540	3.7965	3.573	3.545	3.573	3.214	3.803	664,059	3.4960	8.38%
2024-03-11	3.580	3.580	3.630	3.540	3.900	311,500	1,157,580	3.7161	3.297	3.297	3.343	3.260	3.591	338,274	3.4220	-10.05%
2024-03-08	3.980	3.900	3.980	3.660	4.480	784,500	3,207,755	4.0889	3.665	3.591	3.665	3.370	4.125	851,928	3.7653	2.84%
2024-03-07	3.870	3.800	3.870	3.370	3.870	554,000	2,028,505	3.6616	3.564	3.499	3.564	3.103	3.564	601,617	3.3718	15.18%
2024-03-06	3.360	3.360	3.430	3.270	3.540	696,000	2,360,410	3.3914	3.094	3.094	3.159	3.011	3.260	755,821	3.1230	-5.88%
2024-03-05	3.570	3.560	3.570	3.570	4.040	216,000	805,635	3.7298	3.287	3.278	3.287	3.287	3.720	234,565	3.4346	-6.79%
2024-03-04	3.830	3.820	3.830	3.790	4.530	341,000	1,365,125	4.0033	3.527	3.518	3.527	3.490	4.171	370,309	3.6864	-12.95%
2024-03-01	4.400	4.400	4.520	4.400	4.750	561,000	2,540,210	4.5280	4.052	4.052	4.162	4.052	4.374	609,218	4.1696	-4.35%
2024-02-29	4.600	4.600	4.800	4.600	4.990	191,000	909,830	4.7635	4.236	4.236	4.420	4.236	4.595	207,417	4.3865	-1.92%
2024-02-28	4.690	4.670	4.690	4.640	5.060	183,000	869,230	4.7499	4.319	4.300	4.319	4.273	4.660	198,729	4.3739	-7.50%
2024-02-27	5.070	5.060	5.120	4.830	5.140	27,000	135,895	5.0331	4.669	4.660	4.715	4.448	4.733	29,321	4.6348	-0.39%
2024-02-26	5.090	5.070	5.090	5.020	5.150	32,500	165,440	5.0905	4.687	4.669	4.687	4.623	4.742	35,293	4.6876	-0.97%
2024-02-23	5.140	5.140	5.190	5.010	5.140	52,000	264,465	5.0859	4.733	4.733	4.779	4.613	4.733	56,469	4.6833	2.80%
2024-02-22	5.000	4.990	5.080	4.870	5.050	52,000	259,300	4.9865	4.604	4.595	4.678	4.485	4.650	56,469	4.5919	0.00%
2024-02-21	5.000	4.950	5.000	5.000	5.130	130,000	658,815	5.0678	4.604	4.558	4.604	4.604	4.724	141,174	4.6667	-1.38%
2024-02-20	5.070	4.950	5.070	4.880	5.070	34,500	173,090	5.0171	4.669	4.558	4.669	4.494	4.669	37,465	4.6200	1.00%
2024-02-19	5.020	5.020	5.060	4.780	5.020	38,500	187,350	4.8662	4.623	4.623	4.660	4.402	4.623	41,809	4.4811	-1.38%
2024-02-16	5.090	4.950	5.010	4.950	5.090	8,000	40,025	5.0031	4.687	4.558	4.613	4.558	4.687	8,688	4.6071	1.80%
2024-02-15	5.000	4.820	5.080	5.070	5.070	500	2,535	5.0700	4.604	4.439	4.678	4.669	4.669	543	4.6687	1.83%
2024-02-14	4.910	4.800	4.910	4.900	5.100	3,000	14,905	4.9683	4.521	4.420	4.521	4.512	4.696	3,258	4.5751	-1.80%
2024-02-09	5.000	-	5.080	5.000	5.000	500	2,500	5.0000	4.604	-	4.678	4.604	4.604	543	4.6043	-0.99%
2024-02-08	5.050	4.840	5.050	5.030	5.050	9,000	45,410	5.0456	4.650	4.457	4.650	4.632	4.650	9,774	4.6462	1.00%
2024-02-07	5.000	5.000	5.050	5.000	5.090	45,500	229,500	5.0440	4.604	4.604	4.650	4.604	4.687	49,411	4.6447	-1.96%
2024-02-06	5.100	4.920	5.100	4.880	5.100	101,620	508,862	5.0075	4.696	4.531	4.696	4.494	4.696	110,354	4.6112	4.51%
2024-02-05	4.880	4.820	4.880	4.810	5.000	25,500	124,920	4.8988	4.494	4.439	4.494	4.429	4.604	27,692	4.5111	-2.40%
2024-02-02	5.000	4.960	5.200	4.950	5.250	59,500	299,675	5.0366	4.604	4.567	4.788	4.558	4.834	64,614	4.6379	-1.77%
2024-02-01	5.090	5.100	5.210	5.090	5.460	14,000	72,165	5.1546	4.687	4.696	4.798	4.687	5.028	15,203	4.7467	-0.78%
2024-01-31	5.130	5.130	5.280	5.040	5.350	634,500	3,328,165	5.2453	4.724	4.724	4.862	4.641	4.927	689,036	4.8302	-1.35%
2024-01-30	5.200	5.150	5.500	5.200	5.500	547,000	2,955,885	5.4038	4.788	4.742	5.065	4.788	5.065	594,015	4.9761	-4.41%
2024-01-29	5.440	5.440	5.490	5.430	5.520	448,500	2,460,025	5.4850	5.009	5.009	5.055	5.000	5.083	487,049	5.0509	-1.27%
2024-01-26	5.510	5.510	5.570	5.470	5.710	363,000	2,022,480	5.5716	5.074	5.074	5.129	5.037	5.258	394,200	5.1306	-3.16%
2024-01-25	5.690	5.680	5.710	5.680	5.790	277,500	1,588,310	5.7236	5.240	5.230	5.258	5.230	5.332	301,351	5.2706	-1.90%
2024-01-24	5.800	5.710	5.890	5.570	5.800	363,000	2,061,610	5.6794	5.341	5.258	5.424	5.129	5.341	394,200	5.2299	1.40%
2024-01-23	5.720	5.660	5.800	5.560	5.890	260,500	1,489,640	5.7184	5.267	5.212	5.341	5.120	5.424	282,890	5.2658	1.78%
2024-01-22	5.620	5.520	5.600	5.480	5.620	327,000	1,817,825	5.5591	5.175	5.083	5.157	5.046	5.175	355,106	5.1191	0.36%
2024-01-19	5.600	5.580	5.780	5.600	5.780	285,000	1,634,815	5.7362	5.157	5.138	5.323	5.157	5.323	309,496	5.2822	-2.61%
2024-01-18	5.750	5.750	5.780	5.550	5.790	277,000	1,582,875	5.7144	5.295	5.295	5.323	5.111	5.332	300,808	5.2621	0.17%
2024-01-17	5.740	5.730	5.750	5.660	5.990	347,000	2,023,815	5.8323	5.286	5.276	5.295	5.212	5.516	376,825	5.3707	-4.33%
2024-01-16	6.000	5.910	6.000	5.860	6.000	46,000	273,460	5.9448	5.525	5.442	5.525	5.396	5.525	49,954	5.4743	0.33%
2024-01-15	5.980	5.910	5.980	5.830	6.010	34,000	199,325	5.8625	5.507	5.442	5.507	5.369	5.534	36,922	5.3985	-0.50%
2024-01-12	6.010	5.960	6.100	5.960	6.010	22,000	131,575	5.9807	5.534	5.488	5.617	5.488	5.534	23,891	5.5073	-0.99%
2024-01-11	6.070	6.000	6.040	6.000	6.100	13,500	81,570	6.0422	5.590	5.525	5.562	5.525	5.617	14,660	5.5640	1.68%
2024-01-10	5.970	5.970	6.070	5.950	6.150	34,000	204,520	6.0153	5.497	5.497	5.590	5.479	5.663	36,922	5.5392	-2.93%
2024-01-09	6.150	6.080	6.150	6.070	6.190	27,500	169,555	6.1656	5.663	5.599	5.663	5.590	5.700	29,864	5.6776	-1.13%
2024-01-08	6.220	6.200	6.220	6.150	6.490	95,000	596,245	6.2763	5.728	5.709	5.728	5.663	5.976	103,165	5.7795	-3.72%
2024-01-05	6.460	6.460	6.560	6.460	6.710	63,500	418,095	6.5842	5.949	5.949	6.041	5.949	6.179	68,958	6.0631	-4.30%
2024-01-04	6.750	6.710	6.750	6.720	6.840	8,000	53,980	6.7475	6.216	6.179	6.216	6.188	6.299	8,688	6.2135	-1.46%
2024-01-03	6.850	6.800	6.850	6.780	6.990	22,500	155,975	6.9322	6.308	6.262	6.308	6.243	6.437	24,434	6.3836	-1.86%
2024-01-02	6.980	6.960	7.030	6.900	7.060	164,500	1,153,310	7.0110	6.428	6.409	6.474	6.354	6.501	178,639	6.4561	-0.99%
2023-12-29	7.050	7.000	7.080	6.600	7.050	323,500	2,224,315	6.8758	6.492	6.446	6.520	6.078	6.492	351,305	6.3316	5.22%
2023-12-28	6.700	6.590	6.700	6.460	6.990	365,000	2,485,060	6.8084	6.170	6.068	6.170	5.949	6.437	396,372	6.2695	6.01%
2023-12-27	6.320	6.320	6.580	6.290	6.510	179,000	1,156,230	6.4594	5.820	5.820	6.059	5.792	5.995	194,385	5.9481	-4.96%
2023-12-22	6.650	6.320	6.650	6.370	6.700	121,000	801,090	6.6206	6.124	5.820	6.124	5.866	6.170	131,400	6.0966	-0.30%
2023-12-21	6.670	6.640	6.680	6.500	6.670	143,000	943,305	6.5965	6.142	6.114	6.151	5.986	6.142	155,291	6.0744	0.91%
2023-12-20	6.610	6.520	6.620	6.250	6.720	231,500	1,510,125	6.5232	6.087	6.004	6.096	5.755	6.188	251,398	6.0069	6.44%
2023-12-19	6.210	6.210	6.290	6.020	6.380	195,500	1,227,392	6.2782	5.718	5.718	5.792	5.544	5.875	212,303	5.7813	1.47%
2023-12-18	6.120	6.000	6.120	6.000	6.230	425,500	2,600,545	6.1117	5.636	5.525	5.636	5.525	5.737	462,072	5.6280	0.66%
2023-12-15	6.080	6.040	6.150	6.030	6.280	34,000	206,960	6.0871	5.599	5.562	5.663	5.553	5.783	36,922	5.6053	-3.34%
2023-12-14	6.290	6.110	6.290	6.040	6.290	101,000	621,990	6.1583	5.792	5.626	5.792	5.562	5.792	109,681	5.6709	0.80%
2023-12-13	6.240	6.150	6.250	6.060	6.290	86,500	535,200	6.1873	5.746	5.663	5.755	5.580	5.792	93,935	5.6976	0.81%
2023-12-12	6.190	6.050	6.190	5.900	6.190	115,000	692,985	6.0260	5.700	5.571	5.700	5.433	5.700	124,884	5.5490	1.31%
2023-12-11	6.110	5.960	6.110	5.710	6.300	552,500	3,322,475	6.0135	5.626	5.488	5.626	5.258	5.801	599,988	5.5376	7.01%
2023-12-08	5.710	5.710	5.880	5.690	6.300	307,000	1,812,475	5.9038	5.258	5.258	5.415	5.240	5.801	333,387	5.4366	-2.89%
2023-12-07	5.880	5.750	5.900	5.610	5.880	127,500	732,165	5.7425	5.415	5.295	5.433	5.166	5.415	138,459	5.2880	2.44%
2023-12-06	5.740	5.690	5.740	5.530	5.800	64,000	362,125	5.6582	5.286	5.240	5.286	5.092	5.341	69,501	5.2104	0.53%
2023-12-05	5.710	5.710	5.730	5.700	5.930	47,500	272,745	5.7420	5.258	5.258	5.276	5.249	5.461	51,583	5.2875	-0.70%
2023-12-04	5.750	5.750	5.770	5.620	6.200	803,000	4,667,480	5.8126	5.295	5.295	5.313	5.175	5.709	872,018	5.3525	-3.85%
2023-12-01	5.980	5.980	6.040	5.890	6.350	913,500	5,496,520	6.0170	5.507	5.507	5.562	5.424	5.847	992,016	5.5408	-4.32%
2023-11-30	6.250	6.250	6.320	6.210	7.100	494,500	3,276,610	6.6261	5.755	5.755	5.820	5.718	6.538	537,002	6.1017	-11.97%
2023-11-29	7.100	7.070	7.100	7.070	8.000	1,244,500	9,202,385	7.3944	6.538	6.510	6.538	6.510	7.367	1,351,465	6.8092	-11.25%
2023-11-28	8.000	7.990	8.000	7.920	8.100	691,000	5,532,920	8.0071	7.367	7.358	7.367	7.293	7.459	750,392	7.3734	0.00%
2023-11-27	8.000	7.990	8.000	7.910	8.010	395,500	3,156,700	7.9815	7.367	7.358	7.367	7.284	7.376	429,493	7.3498	0.25%
2023-11-24	7.980	7.810	7.980	7.760	7.990	319,000	2,520,530	7.9013	7.348	7.192	7.348	7.146	7.358	346,418	7.2760	-0.13%
2023-11-23	7.990	7.940	8.000	7.760	8.050	516,000	4,036,015	7.8217	7.358	7.312	7.367	7.146	7.413	560,350	7.2027	1.14%
2023-11-22	7.900	7.850	7.900	7.890	7.900	44,500	351,525	7.8994	7.275	7.229	7.275	7.266	7.275	48,325	7.2742	0.38%
2023-11-21	7.870	7.800	7.870	7.780	7.900	31,000	243,030	7.8397	7.247	7.183	7.247	7.164	7.275	33,664	7.2192	-1.63%
2023-11-20	8.000	7.950	8.000	8.000	8.000	2,000	16,000	8.0000	7.367	7.321	7.367	7.367	7.367	2,172	7.3668	-0.87%
2023-11-17	8.070	8.020	8.100	7.960	8.100	73,000	588,040	8.0553	7.431	7.385	7.459	7.330	7.459	79,274	7.4178	0.87%
2023-11-16	8.000	7.770	7.990	7.800	8.000	83,500	654,735	7.8411	7.367	7.155	7.358	7.183	7.367	90,677	7.2205	0.00%
2023-11-15	8.000	7.910	8.000	7.880	8.270	59,000	468,600	7.9424	7.367	7.284	7.367	7.256	7.615	64,071	7.3138	-1.48%
2023-11-14	8.120	7.950	8.130	7.560	8.140	56,500	446,545	7.9035	7.477	7.321	7.487	6.962	7.496	61,356	7.2779	-0.61%
2023-11-13	8.170	8.000	8.130	7.950	8.170	80,000	644,030	8.0504	7.523	7.367	7.487	7.321	7.523	86,876	7.4132	2.64%
2023-11-10	7.960	7.950	8.110	7.930	8.190	50,000	402,145	8.0429	7.330	7.321	7.468	7.302	7.542	54,298	7.4063	-2.81%
2023-11-09	8.190	7.990	8.220	7.990	8.250	82,500	669,885	8.1198	7.542	7.358	7.569	7.358	7.597	89,591	7.4772	0.86%
2023-11-08	8.120	7.980	8.130	7.980	8.190	80,000	643,105	8.0388	7.477	7.348	7.487	7.348	7.542	86,876	7.4026	1.12%
2023-11-07	8.030	7.940	8.050	7.920	8.190	127,500	1,019,300	7.9945	7.394	7.312	7.413	7.293	7.542	138,459	7.3618	0.00%
2023-11-06	8.030	8.030	8.170	8.000	8.390	130,000	1,054,185	8.1091	7.394	7.394	7.523	7.367	7.726	141,174	7.4673	-0.50%
2023-11-03	8.070	8.010	8.070	8.000	8.210	235,000	1,890,645	8.0453	7.431	7.376	7.431	7.367	7.560	255,198	7.4085	-1.71%
2023-11-02	8.210	8.210	8.390	8.200	8.400	123,500	1,017,910	8.2422	7.560	7.560	7.726	7.551	7.735	134,115	7.5898	-2.49%
2023-11-01	8.420	8.300	8.420	8.300	8.450	111,500	929,660	8.3378	7.754	7.643	7.754	7.643	7.781	121,083	7.6778	1.45%
2023-10-31	8.300	8.300	8.590	8.300	8.430	16,000	133,015	8.3134	7.643	7.643	7.910	7.643	7.763	17,375	7.6554	-3.49%
2023-10-30	8.600	8.600	8.800	8.600	8.870	15,500	134,975	8.7081	7.919	7.919	8.104	7.919	8.168	16,832	8.0188	-2.38%
2023-10-27	8.810	8.350	8.810	8.510	8.870	52,000	454,155	8.7338	8.113	7.689	8.113	7.836	8.168	56,469	8.0425	-0.68%
2023-10-26	8.870	8.610	8.870	8.510	8.900	55,000	478,380	8.6978	8.168	7.929	8.168	7.836	8.196	59,727	8.0094	-0.22%
2023-10-25	8.890	8.710	8.900	8.600	9.520	74,000	661,775	8.9429	8.186	8.021	8.196	7.919	8.767	80,360	8.2351	-1.11%
2023-10-24	8.990	8.570	8.990	8.470	9.100	201,000	1,768,835	8.8002	8.278	7.892	8.278	7.800	8.380	218,276	8.1037	-2.07%
2023-10-20	9.180	8.540	9.180	8.430	9.240	223,500	1,970,250	8.8154	8.453	7.864	8.453	7.763	8.509	242,710	8.1177	6.13%
2023-10-19	8.650	8.450	8.650	8.380	8.780	122,500	1,054,400	8.6073	7.965	7.781	7.965	7.717	8.085	133,029	7.9261	2.49%
2023-10-18	8.440	8.310	8.460	8.230	8.440	7,500	62,135	8.2847	7.772	7.652	7.790	7.579	7.772	8,145	7.6290	-0.47%
2023-10-17	8.480	8.160	8.480	8.400	8.600	7,500	63,535	8.4713	7.809	7.514	7.809	7.735	7.919	8,145	7.8008	-0.24%
2023-10-16	8.500	8.210	8.560	8.130	8.560	23,000	192,385	8.3646	7.827	7.560	7.882	7.487	7.882	24,977	7.7025	2.04%
2023-10-13	8.330	8.320	8.390	8.330	8.540	13,500	113,190	8.3844	7.671	7.661	7.726	7.671	7.864	14,660	7.7208	-1.19%
2023-10-12	8.430	8.430	8.540	8.360	8.630	93,500	797,140	8.5256	7.763	7.763	7.864	7.698	7.947	101,536	7.8508	-1.40%
2023-10-11	8.550	8.550	8.560	8.310	8.560	91,500	778,530	8.5085	7.873	7.873	7.882	7.652	7.882	99,364	7.8351	1.30%
2023-10-10	8.440	8.300	8.480	8.300	8.450	203,000	1,707,245	8.4101	7.772	7.643	7.809	7.643	7.781	220,448	7.7444	0.48%
2023-10-09	8.400	8.300	8.400	8.300	8.490	27,500	230,115	8.3678	7.735	7.643	7.735	7.643	7.818	29,864	7.7055	1.20%
2023-10-06	8.300	8.300	8.490	8.300	8.300	5,500	45,650	8.3000	7.643	7.643	7.818	7.643	7.643	5,973	7.6431	0.00%
2023-10-05	8.300	8.300	8.400	8.300	8.300	5,000	41,500	8.3000	7.643	7.643	7.735	7.643	7.643	5,430	7.6431	-0.60%
2023-10-04	8.350	8.290	8.350	8.300	8.360	31,000	257,500	8.3065	7.689	7.634	7.689	7.643	7.698	33,664	7.6490	0.60%
2023-10-03	8.300	8.300	8.450	8.200	8.330	63,000	522,290	8.2903	7.643	7.643	7.781	7.551	7.671	68,415	7.6342	0.00%
2023-09-29	8.300	8.290	8.300	8.000	8.300	32,500	267,815	8.2405	7.643	7.634	7.643	7.367	7.643	35,293	7.5882	0.24%
2023-09-28	8.280	8.140	8.280	8.170	8.320	29,500	243,515	8.2547	7.625	7.496	7.625	7.523	7.661	32,036	7.6014	1.22%
2023-09-27	8.180	8.170	8.180	7.920	8.480	185,500	1,496,675	8.0683	7.533	7.523	7.533	7.293	7.809	201,444	7.4297	-1.21%
2023-09-26	8.280	8.280	8.310	8.120	8.500	204,500	1,694,785	8.2875	7.625	7.625	7.652	7.477	7.827	222,077	7.6315	0.36%
2023-09-25	8.250	8.250	8.280	8.250	8.630	204,500	1,716,330	8.3928	7.597	7.597	7.625	7.597	7.947	222,077	7.7285	-0.96%
2023-09-22	8.330	8.370	8.730	8.160	8.790	62,500	521,760	8.3482	7.671	7.708	8.039	7.514	8.094	67,872	7.6874	0.36%
2023-09-21	8.300	8.250	8.420	8.300	8.580	28,000	233,265	8.3309	7.643	7.597	7.754	7.643	7.901	30,407	7.6715	-3.49%
2023-09-20	8.600	8.410	8.690	8.300	8.760	43,000	360,720	8.3888	7.919	7.744	8.002	7.643	8.067	46,696	7.7249	2.26%
2023-09-19	8.410	8.330	8.540	8.260	8.780	63,500	537,635	8.4667	7.744	7.671	7.864	7.606	8.085	68,958	7.7966	0.48%
2023-09-18	8.370	8.300	8.400	8.100	8.490	34,000	283,820	8.3476	7.708	7.643	7.735	7.459	7.818	36,922	7.6870	0.72%
2023-09-15	8.310	8.310	8.400	8.310	8.590	41,500	346,710	8.3545	7.652	7.652	7.735	7.652	7.910	45,067	7.6932	0.00%
2023-09-14	8.310	8.300	8.610	8.310	8.750	43,500	369,310	8.4899	7.652	7.643	7.929	7.652	8.057	47,239	7.8179	-3.15%
2023-09-13	8.580	8.510	8.580	8.510	8.900	42,500	365,210	8.5932	7.901	7.836	7.901	7.836	8.196	46,153	7.9130	-1.27%
2023-09-12	8.690	8.690	8.860	8.690	8.970	241,500	2,135,595	8.8430	8.002	8.002	8.159	8.002	8.260	262,257	8.1431	0.00%
2023-09-11	8.690	8.620	8.800	8.590	9.020	210,500	1,844,145	8.7608	8.002	7.938	8.104	7.910	8.306	228,593	8.0674	-3.34%
2023-09-07	8.990	8.800	8.990	8.800	9.100	45,000	404,155	8.9812	8.278	8.104	8.278	8.104	8.380	48,868	8.2704	2.16%
2023-09-06	8.800	8.790	9.050	8.560	9.030	262,000	2,348,925	8.9654	8.104	8.094	8.334	7.882	8.315	284,519	8.2558	0.46%
2023-09-05	8.760	8.760	9.000	8.600	9.120	2,316,500	20,753,930	8.9592	8.067	8.067	8.288	7.919	8.398	2,515,604	8.2501	-1.57%
2023-09-04	8.900	8.780	8.930	8.760	9.340	1,466,500	13,161,245	8.9746	8.196	8.085	8.223	8.067	8.601	1,592,546	8.2643	-0.34%
2023-08-31	8.930	8.650	8.930	8.310	8.980	671,000	5,960,045	8.8823	8.223	7.965	8.223	7.652	8.269	728,673	8.1793	1.94%
2023-08-30	8.760	8.620	8.770	8.270	8.800	535,500	4,622,670	8.6324	8.067	7.938	8.076	7.615	8.104	581,526	7.9492	4.53%
2023-08-29	8.380	8.200	8.380	8.200	8.430	17,000	140,520	8.2659	7.717	7.551	7.717	7.551	7.763	18,461	7.6117	1.33%
2023-08-28	8.270	8.120	8.280	8.000	8.290	31,000	253,075	8.1637	7.615	7.477	7.625	7.367	7.634	33,664	7.5176	1.47%
2023-08-25	8.150	8.030	8.150	7.990	8.190	45,000	362,390	8.0531	7.505	7.394	7.505	7.358	7.542	48,868	7.4157	-0.61%
2023-08-24	8.200	8.070	8.230	8.060	8.250	45,500	370,255	8.1375	7.551	7.431	7.579	7.422	7.597	49,411	7.4934	1.11%
2023-08-23	8.110	8.100	8.230	7.920	8.530	182,000	1,484,240	8.1552	7.468	7.459	7.579	7.293	7.855	197,643	7.5097	-4.81%
2023-08-22	8.520	8.470	8.510	8.450	8.780	52,500	449,680	8.5653	7.846	7.800	7.836	7.781	8.085	57,012	7.8874	-2.74%
2023-08-21	8.760	8.760	8.780	8.310	8.780	68,000	584,210	8.5913	8.067	8.067	8.085	7.652	8.085	73,845	7.9113	1.62%
2023-08-18	8.620	8.580	8.750	8.600	8.900	228,000	2,002,150	8.7814	7.938	7.901	8.057	7.919	8.196	247,597	8.0863	-0.58%
2023-08-17	8.670	8.620	8.670	8.600	8.700	222,000	1,920,515	8.6510	7.984	7.938	7.984	7.919	8.011	241,081	7.9663	-0.23%
2023-08-16	8.690	8.610	8.670	8.600	8.720	222,500	1,931,840	8.6824	8.002	7.929	7.984	7.919	8.030	241,624	7.9952	-0.34%
2023-08-15	8.720	8.670	8.700	8.350	8.960	211,000	1,824,405	8.6465	8.030	7.984	8.011	7.689	8.251	229,136	7.9621	2.47%
2023-08-14	8.510	8.500	8.530	8.500	8.590	253,500	2,163,480	8.5344	7.836	7.827	7.855	7.827	7.910	275,288	7.8590	-3.08%
2023-08-11	8.780	8.540	8.780	8.380	8.780	30,500	260,110	8.5282	8.085	7.864	8.085	7.717	8.085	33,121	7.8532	-0.23%
2023-08-10	8.800	8.500	8.800	8.120	8.950	134,500	1,153,830	8.5787	8.104	7.827	8.104	7.477	8.242	146,060	7.8997	-0.23%
2023-08-09	8.820	8.800	8.830	8.600	8.820	34,000	298,340	8.7747	8.122	8.104	8.131	7.919	8.122	36,922	8.0802	0.57%
2023-08-08	8.770	8.600	8.770	8.600	8.800	41,500	362,720	8.7402	8.076	7.919	8.076	7.919	8.104	45,067	8.0485	0.92%
2023-08-07	8.690	8.660	8.690	8.510	8.880	96,500	837,765	8.6815	8.002	7.975	8.002	7.836	8.177	104,794	7.9944	-1.25%
2023-08-04	8.800	8.600	8.800	8.600	8.940	33,500	292,740	8.7385	8.104	7.919	8.104	7.919	8.232	36,379	8.0469	-1.12%
2023-08-03	8.900	8.450	8.900	8.390	8.900	30,500	265,490	8.7046	8.196	7.781	8.196	7.726	8.196	33,121	8.0156	1.14%
2023-08-02	8.800	8.650	8.800	8.650	9.000	261,000	2,308,500	8.8448	8.104	7.965	8.104	7.965	8.288	283,433	8.1448	-2.11%
2023-08-01	8.990	8.990	9.020	8.800	9.800	323,000	2,966,980	9.1857	8.278	8.278	8.306	8.104	9.024	350,762	8.4587	3.81%
2023-07-31	8.660	8.650	8.660	8.410	8.800	47,490	411,964	8.6748	7.975	7.965	7.975	7.744	8.104	51,572	7.9882	0.93%
2023-07-28	8.580	8.480	8.580	8.060	8.790	34,500	293,535	8.5083	7.901	7.809	7.901	7.422	8.094	37,465	7.8349	-0.92%
2023-07-27	8.660	8.660	8.800	8.040	9.000	19,500	167,420	8.5856	7.975	7.975	8.104	7.404	8.288	21,176	7.9061	2.12%
2023-07-26	8.480	8.450	8.600	8.460	8.600	10,000	85,445	8.5445	7.809	7.781	7.919	7.790	7.919	10,860	7.8682	-1.40%
2023-07-25	8.600	8.430	8.500	8.400	8.780	32,500	278,365	8.5651	7.919	7.763	7.827	7.735	8.085	35,293	7.8872	-2.27%
2023-07-24	8.800	8.300	8.750	8.100	8.800	52,000	431,090	8.2902	8.104	7.643	8.057	7.459	8.104	56,469	7.6340	8.64%
2023-07-21	8.100	8.090	8.160	8.050	8.460	105,500	860,845	8.1597	7.459	7.450	7.514	7.413	7.790	114,568	7.5139	-2.64%
2023-07-20	8.320	8.240	8.340	8.240	8.490	31,500	261,335	8.2963	7.661	7.588	7.680	7.588	7.818	34,207	7.6397	0.60%
2023-07-19	8.270	8.260	8.310	8.270	8.380	38,000	315,680	8.3074	7.615	7.606	7.652	7.615	7.717	41,266	7.6499	-1.43%
2023-07-18	8.390	8.220	8.400	8.000	8.510	96,000	797,675	8.3091	7.726	7.569	7.735	7.367	7.836	104,251	7.6515	-4.55%
2023-07-14	8.790	8.600	8.790	8.500	8.820	93,000	817,375	8.7890	8.094	7.919	8.094	7.827	8.122	100,993	8.0934	0.00%
2023-07-13	8.790	8.600	8.790	8.500	9.660	113,500	991,905	8.7393	8.094	7.919	8.094	7.827	8.895	123,255	8.0476	-0.11%
2023-07-12	8.800	8.560	8.800	8.800	8.850	29,500	259,985	8.8131	8.104	7.882	8.104	8.104	8.150	32,036	8.1155	0.00%
2023-07-11	8.800	8.700	8.800	8.570	9.000	114,000	1,009,670	8.8568	8.104	8.011	8.104	7.892	8.288	123,798	8.1558	2.68%
2023-07-10	8.570	8.560	8.570	8.470	8.700	135,500	1,156,590	8.5357	7.892	7.882	7.892	7.800	8.011	147,146	7.8601	-1.49%
2023-07-07	8.700	8.540	8.700	8.470	8.700	28,500	245,910	8.6284	8.011	7.864	8.011	7.800	8.011	30,950	7.9455	1.28%
2023-07-06	8.590	8.490	8.590	8.560	8.740	52,500	452,580	8.6206	7.910	7.818	7.910	7.882	8.048	57,012	7.9383	-1.60%
2023-07-05	8.730	8.490	8.730	8.480	8.770	112,500	967,940	8.6039	8.039	7.818	8.039	7.809	8.076	122,169	7.9229	0.23%
2023-07-04	8.710	8.660	8.800	8.420	8.830	226,000	1,948,825	8.6231	8.021	7.975	8.104	7.754	8.131	245,425	7.9406	-1.02%
2023-07-03	8.800	8.770	8.800	8.700	9.000	73,000	643,620	8.8167	8.104	8.076	8.104	8.011	8.288	79,274	8.1189	1.15%
2023-06-30	8.700	8.700	8.790	8.600	8.870	178,000	1,548,405	8.6989	8.011	8.011	8.094	7.919	8.168	193,299	8.0104	-3.23%
2023-06-29	8.990	8.890	8.990	8.760	9.110	248,500	2,230,805	8.9771	8.278	8.186	8.278	8.067	8.389	269,859	8.2666	2.16%
2023-06-28	8.800	8.800	8.900	8.690	8.900	118,000	1,039,655	8.8106	8.104	8.104	8.196	8.002	8.196	128,142	8.1133	-1.12%
2023-06-27	8.900	8.900	8.940	8.600	10.20	383,598	3,467,111	9.0384	8.196	8.196	8.232	7.919	9.393	416,568	8.3230	-3.99%
2023-06-26	9.270	9.270	9.370	9.100	9.820	458,500	4,305,795	9.3910	8.536	8.536	8.628	8.380	9.043	497,908	8.6478	-5.50%
2023-06-23	9.810	9.810	9.900	9.800	10.50	303,500	3,056,415	10.071	9.034	9.034	9.116	9.024	9.669	329,586	9.2735	-2.87%
2023-06-21	10.10	10.10	10.28	8.900	12.00	3,110,000	30,588,375	9.8355	9.301	9.301	9.466	8.196	11.05	3,377,306	9.0570	9.78%
2023-06-20	9.200	9.150	9.200	8.900	9.500	779,000	7,152,135	9.1812	8.472	8.426	8.472	8.196	8.748	845,955	8.4545	0.99%
2023-06-19	9.110	9.110	9.280	8.990	9.910	790,000	7,263,585	9.1944	8.389	8.389	8.546	8.278	9.126	857,901	8.4667	-3.60%
2023-06-16	9.450	9.450	9.750	8.400	9.450	696,500	6,252,375	8.9768	8.702	8.702	8.978	7.735	8.702	756,364	8.2664	7.26%
2023-06-15	8.810	8.810	9.000	8.800	9.860	1,526,000	14,136,155	9.2635	8.113	8.113	8.288	8.104	9.080	1,657,160	8.5303	0.00%
2023-06-14	8.810	8.820	8.850	8.590	8.850	211,000	1,849,650	8.7661	8.113	8.122	8.150	7.910	8.150	229,136	8.0723	-0.45%
2023-06-13	8.850	8.840	8.850	8.760	9.260	319,000	2,840,505	8.9044	8.150	8.140	8.150	8.067	8.527	346,418	8.1996	0.68%
2023-06-12	8.790	8.790	8.880	8.490	8.900	287,000	2,480,065	8.6413	8.094	8.094	8.177	7.818	8.196	311,668	7.9574	-0.45%
2023-06-09	8.830	8.800	8.880	8.650	8.940	133,500	1,182,995	8.8614	8.131	8.104	8.177	7.965	8.232	144,974	8.1600	0.23%
2023-06-08	8.810	8.810	8.900	8.790	9.010	308,500	2,751,270	8.9182	8.113	8.113	8.196	8.094	8.297	335,016	8.2124	-2.97%
2023-06-07	9.080	9.050	9.180	8.680	9.200	621,500	5,532,675	8.9021	8.361	8.334	8.453	7.993	8.472	674,918	8.1975	2.60%
2023-06-06	8.850	8.840	8.850	8.650	9.050	324,000	2,871,290	8.8620	8.150	8.140	8.150	7.965	8.334	351,848	8.1606	-3.17%
2023-06-05	9.140	8.880	9.140	8.670	9.380	551,500	4,905,800	8.8954	8.417	8.177	8.417	7.984	8.638	598,902	8.1913	-2.56%
2023-06-02	9.380	9.230	9.380	9.090	9.420	388,000	3,614,950	9.3169	8.638	8.499	8.638	8.371	8.674	421,349	8.5795	1.85%
2023-06-01	9.210	9.210	9.340	9.010	9.800	643,500	6,117,860	9.5072	8.481	8.481	8.601	8.297	9.024	698,809	8.7547	-6.97%
2023-05-31	9.900	9.900	10.00	9.900	11.36	481,500	5,176,915	10.752	9.116	9.116	9.209	9.116	10.46	522,885	9.9007	-12.39%
2023-05-30	11.30	11.30	11.46	11.28	11.66	238,500	2,724,330	11.423	10.41	10.41	10.55	10.39	10.74	258,999	10.519	-3.91%
2023-05-29	11.76	11.64	11.84	11.26	12.00	394,000	4,543,380	11.531	10.83	10.72	10.90	10.37	11.05	427,864	10.619	3.89%
2023-05-25	11.32	11.28	11.54	10.84	11.46	219,000	2,419,470	11.048	10.42	10.39	10.63	9.982	10.55	237,823	10.173	1.07%
2023-05-24	11.20	11.18	11.28	11.20	12.56	433,500	5,131,660	11.838	10.31	10.30	10.39	10.31	11.57	470,759	10.901	-10.97%
2023-05-23	12.58	12.58	12.60	12.56	12.88	93,500	1,179,070	12.610	11.58	11.58	11.60	11.57	11.86	101,536	11.612	-2.33%
2023-05-22	12.88	12.70	12.96	12.58	12.88	392,500	4,980,050	12.688	11.86	11.69	11.93	11.58	11.86	426,236	11.684	2.06%
2023-05-19	12.62	12.60	12.70	12.54	13.10	374,000	4,740,530	12.675	11.62	11.60	11.69	11.55	12.06	406,145	11.672	-2.92%
2023-05-18	13.00	13.00	13.10	13.00	14.08	423,000	5,769,390	13.639	11.97	11.97	12.06	11.97	12.97	459,357	12.560	-5.80%
2023-05-17	13.80	13.68	13.80	13.54	14.82	506,500	7,062,020	13.943	12.71	12.60	12.71	12.47	13.65	550,034	12.839	-1.57%
2023-05-16	14.02	13.90	14.02	12.86	14.12	907,000	12,275,310	13.534	12.91	12.80	12.91	11.84	13.00	984,957	12.463	8.51%
2023-05-15	12.92	12.90	12.94	12.32	13.00	419,500	5,298,840	12.631	11.90	11.88	11.92	11.34	11.97	455,556	11.632	2.22%
2023-05-12	12.64	12.64	12.68	12.58	12.74	232,000	2,937,540	12.662	11.64	11.64	11.68	11.58	11.73	251,940	11.660	0.32%
2023-05-11	12.60	12.60	12.68	12.56	12.76	289,500	3,657,880	12.635	11.60	11.60	11.68	11.57	11.75	314,383	11.635	-0.47%
2023-05-10	12.66	12.60	12.66	12.58	12.74	261,500	3,312,870	12.669	11.66	11.60	11.66	11.58	11.73	283,976	11.666	0.64%
2023-05-09	12.58	12.58	12.74	12.50	12.80	314,500	3,980,400	12.656	11.58	11.58	11.73	11.51	11.79	341,531	11.655	-0.47%
2023-05-08	12.64	12.64	12.74	12.58	12.78	323,000	4,092,330	12.670	11.64	11.64	11.73	11.58	11.77	350,762	11.667	-0.63%
2023-05-05	12.72	12.72	12.74	12.70	13.04	355,000	4,558,930	12.842	11.71	11.71	11.73	11.69	12.01	385,512	11.826	-0.78%
2023-05-04	12.82	12.82	12.86	12.74	13.10	659,500	8,526,650	12.929	11.81	11.81	11.84	11.73	12.06	716,184	11.906	-1.08%
2023-05-03	12.96	12.94	12.96	12.82	13.82	599,500	7,906,950	13.189	11.93	11.92	11.93	11.81	12.73	651,027	12.145	1.09%
2023-05-02	12.82	12.82	12.88	12.68	12.96	251,000	3,236,660	12.895	11.81	11.81	11.86	11.68	11.93	272,574	11.874	1.75%
2023-04-28	12.60	12.60	12.90	12.50	12.64	59,000	742,350	12.582	11.60	11.60	11.88	11.51	11.64	64,071	11.586	0.00%
2023-04-27	12.60	12.58	12.70	12.58	12.72	20,000	253,130	12.657	11.60	11.58	11.69	11.58	11.71	21,719	11.655	-1.41%
2023-04-26	12.78	12.72	12.88	12.56	12.88	159,500	2,023,290	12.685	11.77	11.71	11.86	11.57	11.86	173,209	11.681	1.59%
2023-04-25	12.58	12.58	12.66	12.54	13.10	433,000	5,511,220	12.728	11.58	11.58	11.66	11.55	12.06	470,217	11.721	-1.56%
2023-04-24	12.78	12.78	12.84	12.36	13.12	491,000	6,229,200	12.687	11.77	11.77	11.82	11.38	12.08	533,202	11.683	2.24%
2023-04-21	12.50	12.40	12.50	12.38	12.68	361,000	4,525,480	12.536	11.51	11.42	11.51	11.40	11.68	392,028	11.544	-0.16%
2023-04-20	12.52	12.38	12.52	12.36	12.68	360,000	4,506,510	12.518	11.53	11.40	11.53	11.38	11.68	390,942	11.527	0.00%
2023-04-19	12.52	12.52	12.68	12.36	12.94	338,500	4,256,750	12.575	11.53	11.53	11.68	11.38	11.92	367,594	11.580	-0.16%
2023-04-18	12.54	12.42	12.54	12.34	12.70	308,680	3,863,806	12.517	11.55	11.44	11.55	11.36	11.69	335,211	11.526	-1.72%
2023-04-17	12.76	12.50	12.76	12.34	12.94	434,500	5,447,220	12.537	11.75	11.51	11.75	11.36	11.92	471,845	11.545	-1.39%
2023-04-14	12.94	12.82	12.94	12.76	13.08	423,590	5,477,700	12.932	11.92	11.81	11.92	11.75	12.04	459,998	11.908	-0.46%
2023-04-13	13.00	12.94	13.00	12.44	13.12	562,500	7,257,250	12.902	11.97	11.92	11.97	11.46	12.08	610,847	11.881	1.56%
2023-04-12	12.80	12.64	12.80	12.48	13.34	433,000	5,571,300	12.867	11.79	11.64	11.79	11.49	12.28	470,217	11.848	-0.78%
2023-04-11	12.90	12.80	12.92	12.28	12.94	391,000	4,936,710	12.626	11.88	11.79	11.90	11.31	11.92	424,607	11.627	3.37%
2023-04-06	12.48	12.30	12.50	12.10	12.50	397,590	4,902,442	12.330	11.49	11.33	11.51	11.14	11.51	431,763	11.354	1.63%
2023-04-04	12.28	12.16	12.28	11.66	12.46	490,000	5,900,520	12.042	11.31	11.20	11.31	10.74	11.47	532,116	11.089	2.50%
2023-04-03	11.98	11.86	11.98	11.84	12.56	404,500	4,927,490	12.182	11.03	10.92	11.03	10.90	11.57	439,267	11.218	-3.85%
2023-03-31	12.46	12.32	12.46	12.32	12.88	158,500	1,978,700	12.484	11.47	11.34	11.47	11.34	11.86	172,123	11.496	-2.81%
2023-03-30	12.82	12.62	12.82	12.50	13.10	487,270	6,232,520	12.791	11.81	11.62	11.81	11.51	12.06	529,151	11.778	-1.99%
2023-03-29	13.08	13.08	13.10	12.80	14.38	1,412,000	18,992,470	13.451	12.04	12.04	12.06	11.79	13.24	1,533,362	12.386	2.99%
2023-03-28	12.70	12.50	12.70	12.10	13.06	158,000	1,981,730	12.543	11.69	11.51	11.69	11.14	12.03	171,580	11.550	-0.31%
2023-03-27	12.74	12.72	12.74	12.58	13.00	86,500	1,095,520	12.665	11.73	11.71	11.73	11.58	11.97	93,935	11.663	-2.15%
2023-03-24	13.02	12.88	13.00	12.62	13.30	246,680	3,187,374	12.921	11.99	11.86	11.97	11.62	12.25	267,882	11.898	0.77%
2023-03-23	12.92	12.92	13.02	12.70	13.30	565,180	7,329,370	12.968	11.90	11.90	11.99	11.69	12.25	613,757	11.942	0.47%
2023-03-22	12.86	12.70	12.86	12.60	13.60	448,500	5,832,570	13.005	11.84	11.69	11.84	11.60	12.52	487,049	11.975	-2.87%
2023-03-21	13.24	13.08	13.26	12.50	13.96	951,500	12,631,950	13.276	12.19	12.04	12.21	11.51	12.86	1,033,282	12.225	2.95%
2023-03-20	12.86	12.74	12.86	12.18	13.32	556,500	6,938,530	12.468	11.84	11.73	11.84	11.22	12.27	604,331	11.481	1.42%
2023-03-17	12.68	12.48	12.68	12.28	13.44	418,500	5,397,750	12.898	11.68	11.49	11.68	11.31	12.38	454,470	11.877	0.96%
2023-03-16	12.56	12.38	12.56	12.12	12.98	181,000	2,247,080	12.415	11.57	11.40	11.57	11.16	11.95	196,557	11.432	-1.72%
2023-03-15	12.78	12.50	12.88	12.36	14.62	998,000	13,055,360	13.082	11.77	11.51	11.86	11.38	13.46	1,083,778	12.046	-3.18%
2023-03-14	13.20	13.20	13.24	11.60	16.86	2,894,000	39,496,700	13.648	12.16	12.16	12.19	10.68	15.53	3,142,740	12.568	11.49%
2023-03-13	11.84	11.62	11.84	11.20	11.84	561,500	6,491,300	11.561	10.90	10.70	10.90	10.31	10.90	609,761	10.646	-1.00%
2023-03-10	11.96	11.82	11.96	11.20	12.16	490,500	5,736,660	11.696	11.01	10.88	11.01	10.31	11.20	532,659	10.770	-0.33%
2023-03-09	12.00	11.98	12.00	11.02	12.80	623,500	7,642,490	12.257	11.05	11.03	11.05	10.15	11.79	677,090	11.287	5.26%
2023-03-08	11.40	11.34	11.40	10.90	11.84	427,500	4,842,450	11.327	10.50	10.44	10.50	10.04	10.90	464,244	10.431	-3.72%
2023-03-07	11.84	11.62	11.88	11.04	12.48	349,000	4,147,330	11.884	10.90	10.70	10.94	10.17	11.49	378,997	10.943	-1.82%
2023-03-06	12.06	11.94	12.06	10.86	12.80	204,000	2,447,450	11.997	11.11	10.99	11.11	10.00	11.79	221,534	11.048	7.68%
2023-03-03	11.20	11.00	11.20	10.40	12.20	271,000	3,023,420	11.157	10.31	10.13	10.31	9.577	11.23	294,293	10.274	-8.20%
2023-03-02	12.20	12.04	12.20	11.66	12.94	399,000	4,971,080	12.459	11.23	11.09	11.23	10.74	11.92	433,294	11.473	4.45%
2023-03-01	11.68	11.44	11.68	9.750	11.82	1,068,000	11,287,345	10.569	10.76	10.53	10.76	8.978	10.88	1,159,795	9.7322	19.92%
2023-02-28	9.740	9.700	9.740	9.180	9.780	615,000	5,829,815	9.4794	8.969	8.932	8.969	8.453	9.006	667,859	8.7291	4.73%
2023-02-27	9.300	9.300	9.310	8.970	9.670	738,500	6,875,250	9.3097	8.564	8.564	8.573	8.260	8.905	801,974	8.5729	3.33%
2023-02-24	9.000	9.000	9.050	8.890	9.050	560,500	5,010,705	8.9397	8.288	8.288	8.334	8.186	8.334	608,675	8.2321	0.90%
2023-02-23	8.920	8.920	8.930	8.710	8.950	488,000	4,314,505	8.8412	8.214	8.214	8.223	8.021	8.242	529,944	8.1414	-0.56%
2023-02-22	8.970	8.920	8.970	8.720	9.070	635,000	5,666,185	8.9231	8.260	8.214	8.260	8.030	8.352	689,578	8.2169	0.56%
2023-02-21	8.920	8.930	8.950	8.400	8.990	725,500	6,246,987	8.6106	8.214	8.223	8.242	7.735	8.278	787,857	7.9291	6.19%
2023-02-20	8.400	8.380	8.400	8.370	8.410	329,000	2,759,480	8.3875	7.735	7.717	7.735	7.708	7.744	357,278	7.7236	0.00%
2023-02-17	8.400	8.390	8.400	8.390	8.430	246,000	2,069,055	8.4108	7.735	7.726	7.735	7.726	7.763	267,144	7.7451	-0.24%
2023-02-16	8.420	8.420	8.440	8.420	8.540	244,000	2,076,790	8.5114	7.754	7.754	7.772	7.754	7.864	264,972	7.8378	-1.29%
2023-02-15	8.530	8.480	8.530	8.480	8.560	252,000	2,151,535	8.5378	7.855	7.809	7.855	7.809	7.882	273,659	7.8621	-0.23%
2023-02-14	8.550	8.500	8.560	8.470	8.560	252,500	2,153,160	8.5274	7.873	7.827	7.882	7.800	7.882	274,202	7.8524	0.00%
2023-02-13	8.550	8.530	8.600	8.540	8.900	272,500	2,368,190	8.6906	7.873	7.855	7.919	7.864	8.196	295,921	8.0028	-2.62%
2023-02-10	8.780	8.740	8.780	8.480	8.780	396,500	3,404,320	8.5859	8.085	8.048	8.085	7.809	8.085	430,579	7.9064	3.54%
2023-02-09	8.480	8.300	8.480	8.300	8.490	5,500	46,145	8.3900	7.809	7.643	7.809	7.643	7.818	5,973	7.7260	2.17%
2023-02-08	8.300	8.250	8.400	8.090	8.390	17,000	140,515	8.2656	7.643	7.597	7.735	7.450	7.726	18,461	7.6114	0.36%
2023-02-07	8.270	8.140	8.320	8.040	8.410	75,000	619,675	8.2623	7.615	7.496	7.661	7.404	7.744	81,446	7.6084	2.86%
2023-02-06	8.040	8.020	8.140	8.040	8.190	38,000	308,120	8.1084	7.404	7.385	7.496	7.404	7.542	41,266	7.4667	-3.37%
2023-02-03	8.320	8.210	8.340	8.200	8.420	34,000	280,620	8.2535	7.661	7.560	7.680	7.551	7.754	36,922	7.6003	-1.54%
2023-02-02	8.450	8.400	8.490	8.200	8.450	31,060	259,037	8.3399	7.781	7.735	7.818	7.551	7.781	33,730	7.6798	1.93%
2023-02-01	8.290	8.180	8.360	8.200	8.290	20,000	164,535	8.2268	7.634	7.533	7.698	7.551	7.634	21,719	7.5756	0.48%
2023-01-31	8.250	8.200	8.290	8.200	8.410	24,000	197,805	8.2419	7.597	7.551	7.634	7.551	7.744	26,063	7.5896	-2.02%
2023-01-30	8.420	8.300	8.420	8.300	8.470	10,000	83,605	8.3605	7.754	7.643	7.754	7.643	7.800	10,860	7.6988	-0.82%
2023-01-27	8.490	8.430	8.490	8.450	8.490	5,500	46,670	8.4855	7.818	7.763	7.818	7.781	7.818	5,973	7.8139	-0.93%
2023-01-26	8.570	8.420	8.570	8.490	8.690	93,500	795,900	8.5123	7.892	7.754	7.892	7.818	8.002	101,536	7.8386	0.35%
2023-01-20	8.540	8.440	8.540	8.300	8.540	536,500	4,463,180	8.3191	7.864	7.772	7.864	7.643	7.864	582,612	7.6606	2.77%
2023-01-19	8.310	8.310	8.480	8.310	8.400	575,500	4,810,885	8.3595	7.652	7.652	7.809	7.652	7.735	624,964	7.6979	-0.60%
2023-01-18	8.360	8.360	8.380	8.300	8.420	258,500	2,148,255	8.3105	7.698	7.698	7.717	7.643	7.754	280,718	7.6527	0.60%
2023-01-17	8.310	8.300	8.400	8.300	8.420	305,500	2,594,320	8.4920	7.652	7.643	7.735	7.643	7.754	331,758	7.8199	-2.24%
2023-01-16	8.500	8.450	8.520	8.410	8.640	118,000	1,014,360	8.5963	7.827	7.781	7.846	7.744	7.956	128,142	7.9159	-1.62%
2023-01-13	8.640	8.610	8.640	8.340	8.670	566,500	4,741,760	8.3703	7.956	7.929	7.956	7.680	7.984	615,191	7.7078	3.60%
2023-01-12	8.340	8.310	8.390	8.340	8.750	42,000	356,380	8.4852	7.680	7.652	7.726	7.680	8.057	45,610	7.8137	-2.34%
2023-01-11	8.540	8.530	8.540	8.180	8.540	53,000	438,545	8.2744	7.864	7.855	7.864	7.533	7.864	57,555	7.6195	3.52%
2023-01-10	8.250	8.220	8.250	8.200	8.250	23,500	193,320	8.2264	7.597	7.569	7.597	7.551	7.597	25,520	7.5753	0.61%
2023-01-09	8.200	8.190	8.200	8.160	8.210	66,500	545,010	8.1956	7.551	7.542	7.551	7.514	7.560	72,216	7.5470	0.61%
2023-01-06	8.150	8.100	8.150	8.060	8.320	50,500	411,470	8.1479	7.505	7.459	7.505	7.422	7.661	54,840	7.5030	-1.93%
2023-01-05	8.310	8.280	8.380	8.280	8.430	55,000	459,880	8.3615	7.652	7.625	7.717	7.625	7.763	59,727	7.6997	-0.48%
2023-01-04	8.350	8.350	8.500	8.190	8.570	133,000	1,109,990	8.3458	7.689	7.689	7.827	7.542	7.892	144,431	7.6852	-3.13%
2023-01-03	8.620	8.620	8.700	8.560	8.710	79,000	680,015	8.6078	7.938	7.938	8.011	7.882	8.021	85,790	7.9265	-2.05%
2022-12-30	8.800	8.800	8.830	8.550	8.800	349,000	3,032,365	8.6887	8.104	8.104	8.131	7.873	8.104	378,997	8.0010	1.38%
2022-12-29	8.680	8.680	8.700	8.550	8.880	215,000	1,867,785	8.6874	7.993	7.993	8.011	7.873	8.177	233,479	7.9998	1.52%
2022-12-28	8.550	8.500	8.560	8.550	9.090	405,000	3,570,410	8.8158	7.873	7.827	7.882	7.873	8.371	439,810	8.1181	-6.56%
2022-12-23	9.150	9.150	9.200	8.050	9.150	4,592,500	40,174,280	8.7478	8.426	8.426	8.472	7.413	8.426	4,987,227	8.0554