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
2026-06-30	3.900	3.780	3.910	3.890	3.930	52,500	205,425	3.9129	3.900	3.780	3.910	3.890	3.930	52,500	3.9129	-1.27%
2026-06-29	3.950	3.850	3.950	3.760	3.960	75,000	288,120	3.8416	3.950	3.850	3.950	3.760	3.960	75,000	3.8416	1.54%
2026-06-26	3.890	3.800	3.890	3.750	3.970	119,500	457,680	3.8300	3.890	3.800	3.890	3.750	3.970	119,500	3.8300	-2.51%
2026-06-25	3.990	3.930	3.990	3.900	4.030	602,500	2,369,610	3.9330	3.990	3.930	3.990	3.900	4.030	602,500	3.9330	0.00%
2026-06-24	3.990	3.920	4.000	3.850	4.050	54,500	211,960	3.8892	3.990	3.920	4.000	3.850	4.050	54,500	3.8892	3.37%
2026-06-23	3.860	3.860	3.910	3.860	3.910	84,000	326,645	3.8886	3.860	3.860	3.910	3.860	3.910	84,000	3.8886	-1.28%
2026-06-22	3.910	3.900	3.920	3.900	3.960	45,000	175,900	3.9089	3.910	3.900	3.920	3.900	3.960	45,000	3.9089	-0.26%
2026-06-18	3.920	3.920	3.980	3.910	4.060	54,500	214,095	3.9283	3.920	3.920	3.980	3.910	4.060	54,500	3.9283	-0.51%
2026-06-17	3.940	3.940	3.950	3.940	3.990	34,000	134,160	3.9459	3.940	3.940	3.950	3.940	3.990	34,000	3.9459	0.25%
2026-06-16	3.930	3.930	3.950	3.930	4.000	79,500	314,880	3.9608	3.930	3.930	3.950	3.930	4.000	79,500	3.9608	-1.26%
2026-06-15	3.980	3.980	4.000	3.950	3.990	30,500	121,135	3.9716	3.980	3.980	4.000	3.950	3.990	30,500	3.9716	0.00%
2026-06-12	3.980	3.980	4.000	3.970	4.120	37,500	149,670	3.9912	3.980	3.980	4.000	3.970	4.120	37,500	3.9912	0.00%
2026-06-11	3.980	3.970	4.000	3.940	4.140	85,500	339,160	3.9668	3.980	3.970	4.000	3.940	4.140	85,500	3.9668	1.02%
2026-06-10	3.940	3.940	4.020	3.900	4.020	109,500	434,100	3.9644	3.940	3.940	4.020	3.900	4.020	109,500	3.9644	-0.76%
2026-06-09	4.090	4.030	4.090	4.000	4.120	478,500	1,943,895	4.0625	3.970	3.912	3.970	3.883	3.999	492,963	3.9433	-0.24%
2026-06-08	4.100	4.100	4.200	4.100	4.260	497,500	2,062,945	4.1466	3.980	3.980	4.077	3.980	4.135	512,538	4.0250	-2.15%
2026-06-05	4.190	4.190	4.200	4.180	4.300	110,500	467,180	4.2279	4.067	4.067	4.077	4.057	4.174	113,840	4.1038	-2.33%
2026-06-04	4.290	4.200	4.290	4.200	4.310	63,500	271,405	4.2741	4.164	4.077	4.164	4.077	4.184	65,419	4.1487	-0.69%
2026-06-03	4.320	4.280	4.320	4.180	4.400	555,000	2,338,995	4.2144	4.193	4.154	4.193	4.057	4.271	571,776	4.0908	2.86%
2026-06-02	4.200	4.150	4.200	4.110	4.200	160,500	664,060	4.1374	4.077	4.028	4.077	3.989	4.077	165,351	4.0161	-0.24%
2026-06-01	4.210	4.130	4.210	4.100	4.300	135,500	570,195	4.2081	4.086	4.009	4.086	3.980	4.174	139,596	4.0846	-0.47%
2026-05-29	4.230	4.220	4.240	4.200	4.350	182,000	772,950	4.2470	4.106	4.096	4.116	4.077	4.222	187,501	4.1224	0.71%
2026-05-28	4.200	4.150	4.200	4.140	4.350	424,500	1,785,275	4.2056	4.077	4.028	4.077	4.019	4.222	437,331	4.0822	-3.45%
2026-05-27	4.350	4.340	4.350	4.300	4.470	203,000	886,580	4.3674	4.222	4.213	4.222	4.174	4.339	209,136	4.2393	1.40%
2026-05-26	4.290	4.220	4.290	4.210	4.310	365,000	1,555,395	4.2614	4.164	4.096	4.164	4.086	4.184	376,033	4.1363	-2.05%
2026-05-22	4.380	4.360	4.380	4.070	4.540	1,128,500	4,955,680	4.3914	4.251	4.232	4.251	3.951	4.407	1,162,611	4.2625	8.15%
2026-05-21	4.050	4.050	4.090	4.020	4.170	171,500	698,225	4.0713	3.931	3.931	3.970	3.902	4.048	176,684	3.9518	0.25%
2026-05-20	4.040	4.020	4.040	4.020	4.090	155,000	627,925	4.0511	3.921	3.902	3.921	3.902	3.970	159,685	3.9323	-0.25%
2026-05-19	4.050	4.050	4.080	4.020	4.190	547,000	2,223,160	4.0643	3.931	3.931	3.960	3.902	4.067	563,534	3.9450	-3.34%
2026-05-18	4.190	4.180	4.200	4.150	4.400	482,000	2,057,235	4.2681	4.067	4.057	4.077	4.028	4.271	496,569	4.1429	-1.64%
2026-05-15	4.260	4.260	4.380	4.260	4.480	222,500	976,460	4.3886	4.135	4.135	4.251	4.135	4.349	229,225	4.2598	-4.91%
2026-05-14	4.480	4.480	4.500	4.360	4.500	141,500	623,265	4.4047	4.349	4.349	4.368	4.232	4.368	145,777	4.2755	0.22%
2026-05-13	4.470	4.450	4.470	4.450	4.500	345,500	1,543,690	4.4680	4.339	4.319	4.339	4.319	4.368	355,943	4.3369	-1.11%
2026-05-12	4.520	4.450	4.520	4.440	4.560	613,500	2,767,330	4.5107	4.387	4.319	4.387	4.310	4.426	632,044	4.3784	0.44%
2026-05-11	4.500	4.500	4.520	4.090	4.560	1,540,000	6,851,610	4.4491	4.368	4.368	4.387	3.970	4.426	1,586,549	4.3186	12.22%
2026-05-08	4.010	3.950	4.020	3.900	4.020	331,500	1,319,740	3.9811	3.892	3.834	3.902	3.786	3.902	341,520	3.8643	-0.25%
2026-05-07	4.020	3.900	4.020	3.890	4.100	189,000	748,900	3.9624	3.902	3.786	3.902	3.776	3.980	194,713	3.8462	1.26%
2026-05-06	3.970	3.940	3.970	3.760	4.000	204,000	784,095	3.8436	3.854	3.824	3.854	3.650	3.883	210,166	3.7308	2.58%
2026-05-05	3.870	3.770	4.150	3.760	3.890	17,000	64,365	3.7862	3.756	3.659	4.028	3.650	3.776	17,514	3.6751	2.65%
2026-05-04	3.770	3.770	3.890	3.750	3.840	39,500	148,440	3.7580	3.659	3.659	3.776	3.640	3.727	40,694	3.6477	-0.79%
2026-04-30	3.800	3.750	4.200	3.700	3.820	30,000	113,875	3.7958	3.689	3.640	4.077	3.591	3.708	30,907	3.6845	-1.30%
2026-04-29	3.850	3.800	3.940	3.840	3.980	40,000	153,945	3.8486	3.737	3.689	3.824	3.727	3.863	41,209	3.7357	0.79%
2026-04-28	3.820	3.820	3.860	3.800	3.870	199,500	767,310	3.8462	3.708	3.708	3.747	3.689	3.756	205,530	3.7333	-1.80%
2026-04-27	3.890	3.860	3.920	3.850	3.960	66,000	258,370	3.9147	3.776	3.747	3.805	3.737	3.844	67,995	3.7998	-1.77%
2026-04-24	3.960	3.960	3.990	3.940	3.960	32,000	126,500	3.9531	3.844	3.844	3.873	3.824	3.844	32,967	3.8371	0.00%
2026-04-23	3.960	3.960	4.200	-	-	0	0	-	3.844	3.844	4.077	-	-	0	-	0.00%
2026-04-22	3.960	3.950	4.100	3.950	4.150	21,000	84,100	4.0048	3.844	3.834	3.980	3.834	4.028	21,635	3.8873	0.00%
2026-04-21	3.960	3.960	4.000	3.940	4.000	30,000	119,730	3.9910	3.844	3.844	3.883	3.824	3.883	30,907	3.8739	-1.00%
2026-04-20	4.000	3.950	4.000	3.990	4.000	5,500	21,950	3.9909	3.883	3.834	3.883	3.873	3.883	5,666	3.8738	0.00%
2026-04-17	4.000	3.970	4.050	3.900	4.020	34,500	135,580	3.9299	3.883	3.854	3.931	3.786	3.902	35,543	3.8146	0.00%
2026-04-16	4.000	3.910	4.000	3.910	4.020	46,000	184,265	4.0058	3.883	3.795	3.883	3.795	3.902	47,390	3.8882	-1.48%
2026-04-15	4.060	4.060	4.080	4.000	4.150	65,000	263,630	4.0558	3.941	3.941	3.960	3.883	4.028	66,965	3.9368	2.53%
2026-04-14	3.960	3.960	4.000	3.910	4.000	70,500	277,695	3.9389	3.844	3.844	3.883	3.795	3.883	72,631	3.8234	0.76%
2026-04-13	3.930	3.900	3.930	3.930	3.940	13,000	51,185	3.9373	3.815	3.786	3.815	3.815	3.824	13,393	3.8218	0.00%
2026-04-10	3.930	3.830	3.940	3.940	3.940	7,000	27,580	3.9400	3.815	3.718	3.824	3.824	3.824	7,212	3.8244	2.08%
2026-04-09	3.850	3.800	3.910	3.840	3.920	50,500	194,835	3.8581	3.737	3.689	3.795	3.727	3.805	52,026	3.7449	2.12%
2026-04-08	3.770	3.770	3.830	3.740	3.950	77,000	292,350	3.7968	3.659	3.659	3.718	3.630	3.834	79,327	3.6854	0.27%
2026-04-02	3.760	3.750	3.760	3.740	3.890	6,700	25,430	3.7955	3.650	3.640	3.650	3.630	3.776	6,903	3.6842	0.27%
2026-04-01	3.750	3.670	3.880	3.690	3.790	58,500	218,740	3.7391	3.640	3.562	3.766	3.582	3.679	60,268	3.6294	0.00%
2026-03-31	3.750	3.700	3.840	3.750	3.810	39,500	148,665	3.7637	3.640	3.591	3.727	3.640	3.698	40,694	3.6532	1.35%
2026-03-30	3.700	3.700	3.860	3.620	3.700	20,000	73,305	3.6653	3.591	3.591	3.747	3.514	3.591	20,605	3.5577	2.21%
2026-03-27	3.620	3.620	3.720	3.620	3.650	25,500	92,630	3.6325	3.514	3.514	3.611	3.514	3.543	26,271	3.5260	0.00%
2026-03-26	3.620	3.620	3.690	3.620	3.620	26,500	95,930	3.6200	3.514	3.514	3.582	3.514	3.514	27,301	3.5138	-2.43%
2026-03-25	3.710	3.660	3.710	3.570	3.730	62,500	226,640	3.6262	3.601	3.553	3.601	3.465	3.621	64,389	3.5198	3.06%
2026-03-24	3.600	3.600	3.650	3.600	3.700	36,000	130,100	3.6139	3.494	3.494	3.543	3.494	3.591	37,088	3.5079	0.28%
2026-03-23	3.590	3.580	3.620	3.590	3.650	30,000	108,415	3.6138	3.485	3.475	3.514	3.485	3.543	30,907	3.5078	-3.23%
2026-03-20	3.710	3.700	3.720	3.700	3.710	7,500	27,820	3.7093	3.601	3.591	3.611	3.591	3.601	7,727	3.6005	0.00%
2026-03-19	3.710	3.710	3.900	3.710	3.750	10,000	37,200	3.7200	3.601	3.601	3.786	3.601	3.640	10,302	3.6109	-1.59%
2026-03-18	3.770	3.700	3.800	3.750	3.780	13,500	50,710	3.7563	3.659	3.591	3.689	3.640	3.669	13,908	3.6461	0.00%
2026-03-17	3.770	3.760	3.820	3.750	3.800	73,500	277,360	3.7736	3.659	3.650	3.708	3.640	3.689	75,722	3.6629	-0.79%
2026-03-16	3.800	3.770	3.800	3.770	3.830	65,000	247,885	3.8136	3.689	3.659	3.689	3.659	3.718	66,965	3.7017	-0.52%
2026-03-13	3.820	3.810	3.890	3.750	3.940	215,500	830,405	3.8534	3.708	3.698	3.776	3.640	3.824	222,014	3.7403	6.11%
2026-03-12	3.600	3.600	3.610	3.580	3.610	17,500	63,095	3.6054	3.494	3.494	3.504	3.475	3.504	18,029	3.4996	-1.10%
2026-03-11	3.640	3.610	3.650	3.650	3.650	1,000	3,650	3.6500	3.533	3.504	3.543	3.543	3.543	1,030	3.5429	-0.27%
2026-03-10	3.650	3.600	3.750	3.550	3.650	38,000	135,525	3.5664	3.543	3.494	3.640	3.446	3.543	39,149	3.4618	1.96%
2026-03-09	3.580	3.560	3.750	3.560	3.600	47,500	169,905	3.5769	3.475	3.456	3.640	3.456	3.494	48,936	3.4720	-1.10%
2026-03-06	3.620	3.580	3.640	3.560	3.660	66,500	239,930	3.6080	3.514	3.475	3.533	3.456	3.553	68,510	3.5021	-1.36%
2026-03-05	3.670	3.560	3.700	3.520	3.710	67,000	240,455	3.5889	3.562	3.456	3.591	3.417	3.601	69,025	3.4836	0.27%
2026-03-04	3.660	3.520	3.660	3.510	3.670	131,500	464,010	3.5286	3.553	3.417	3.553	3.407	3.562	135,475	3.4251	2.81%
2026-03-03	3.560	3.550	3.560	3.520	3.630	219,500	774,695	3.5294	3.456	3.446	3.456	3.417	3.523	226,135	3.4258	-0.28%
2026-03-02	3.570	3.520	3.570	3.450	3.590	87,500	306,130	3.4986	3.465	3.417	3.465	3.349	3.485	90,145	3.3960	-0.83%
2026-02-27	3.600	3.600	3.650	3.460	3.610	80,500	286,730	3.5619	3.494	3.494	3.543	3.358	3.504	82,933	3.4574	0.56%
2026-02-26	3.580	3.580	3.780	3.580	3.700	253,000	915,745	3.6195	3.475	3.475	3.669	3.475	3.591	260,647	3.5133	-1.65%
2026-02-25	3.640	3.630	3.740	3.630	3.650	129,000	469,660	3.6408	3.533	3.523	3.630	3.523	3.543	132,899	3.5340	0.00%
2026-02-24	3.640	3.640	3.750	3.630	3.650	19,000	69,060	3.6347	3.533	3.533	3.640	3.523	3.543	19,574	3.5281	0.55%
2026-02-23	3.620	3.620	3.710	3.600	3.770	87,000	314,505	3.6150	3.514	3.514	3.601	3.494	3.659	89,630	3.5089	-0.55%
2026-02-20	3.640	3.640	3.660	3.630	3.670	69,500	253,400	3.6460	3.533	3.533	3.553	3.523	3.562	71,601	3.5391	-0.55%
2026-02-16	3.660	3.660	3.690	3.660	3.690	14,500	53,185	3.6679	3.553	3.553	3.582	3.553	3.582	14,938	3.5603	-0.81%
2026-02-13	3.690	3.670	3.740	3.670	3.740	28,500	105,095	3.6875	3.582	3.562	3.630	3.562	3.630	29,361	3.5794	-0.81%
2026-02-12	3.720	3.700	4.000	-	-	0	0	-	3.611	3.591	3.883	-	-	0	-	0.00%
2026-02-11	3.720	3.710	3.730	3.710	3.720	58,500	217,610	3.7198	3.611	3.601	3.621	3.601	3.611	60,268	3.6107	0.00%
2026-02-10	3.720	3.720	4.090	3.700	3.750	85,500	318,385	3.7238	3.611	3.611	3.970	3.591	3.640	88,084	3.6145	-1.85%
2026-02-09	3.790	3.700	3.900	3.790	3.930	2,000	7,720	3.8600	3.679	3.591	3.786	3.679	3.815	2,060	3.7467	3.27%
2026-02-06	3.670	3.670	3.760	3.650	3.670	13,500	49,355	3.6559	3.562	3.562	3.650	3.543	3.562	13,908	3.5487	0.00%
2026-02-05	3.670	3.630	3.740	3.650	3.680	39,000	143,080	3.6687	3.562	3.523	3.630	3.543	3.572	40,179	3.5611	-0.27%
2026-02-04	3.680	3.650	3.680	3.610	3.680	153,500	564,345	3.6765	3.572	3.543	3.572	3.504	3.572	158,140	3.5686	-1.34%
2026-02-03	3.730	3.670	3.740	3.660	3.730	83,500	309,015	3.7008	3.621	3.562	3.630	3.553	3.621	86,024	3.5922	0.00%
2026-02-02	3.730	3.680	3.740	3.710	3.750	113,500	422,575	3.7231	3.621	3.572	3.630	3.601	3.640	116,931	3.6139	0.00%
2026-01-30	3.730	3.730	3.760	3.720	3.830	84,500	318,925	3.7743	3.621	3.621	3.650	3.611	3.718	87,054	3.6635	-2.61%
2026-01-29	3.830	3.830	3.850	3.830	3.870	57,000	219,335	3.8480	3.718	3.718	3.737	3.718	3.756	58,723	3.7351	-0.52%
2026-01-28	3.850	3.850	3.880	3.750	4.000	133,000	507,200	3.8135	3.737	3.737	3.766	3.640	3.883	137,020	3.7016	-3.75%
2026-01-27	4.000	3.950	4.000	3.940	4.070	286,000	1,141,550	3.9914	3.883	3.834	3.883	3.824	3.951	294,645	3.8743	4.99%
2026-01-26	3.810	3.800	4.070	3.800	3.900	183,500	709,335	3.8656	3.698	3.689	3.951	3.689	3.786	189,047	3.7522	-1.30%
2026-01-23	3.860	3.810	4.070	3.800	3.860	48,000	184,255	3.8386	3.747	3.698	3.951	3.689	3.747	49,451	3.7260	1.05%
2026-01-22	3.820	3.810	4.000	3.720	3.850	122,000	464,870	3.8104	3.708	3.698	3.883	3.611	3.737	125,688	3.6986	1.06%
2026-01-21	3.780	3.770	3.850	3.770	3.850	73,000	278,175	3.8106	3.669	3.659	3.737	3.659	3.737	75,207	3.6988	-2.33%
2026-01-20	3.870	3.870	3.950	3.870	3.870	4,000	15,480	3.8700	3.756	3.756	3.834	3.756	3.756	4,121	3.7565	0.26%
2026-01-19	3.860	3.850	4.000	3.860	3.880	15,500	59,980	3.8697	3.747	3.737	3.883	3.747	3.766	15,969	3.7561	-0.52%
2026-01-16	3.880	3.880	3.900	3.880	3.920	47,500	185,100	3.8968	3.766	3.766	3.786	3.766	3.805	48,936	3.7825	-1.27%
2026-01-15	3.930	3.900	3.970	3.900	3.930	28,500	111,925	3.9272	3.815	3.786	3.854	3.786	3.815	29,361	3.8120	0.00%
2026-01-14	3.930	3.930	3.980	3.900	3.970	33,500	131,580	3.9278	3.815	3.815	3.863	3.786	3.854	34,513	3.8125	0.51%
2026-01-13	3.910	3.900	4.050	3.890	4.000	49,500	193,505	3.9092	3.795	3.786	3.931	3.776	3.883	50,996	3.7945	-1.76%
2026-01-09	3.980	3.960	3.980	3.950	3.990	191,500	759,260	3.9648	3.863	3.844	3.863	3.834	3.873	197,288	3.8485	-0.25%
2026-01-08	3.990	3.950	4.000	3.950	4.000	34,500	136,685	3.9619	3.873	3.834	3.883	3.834	3.883	35,543	3.8456	1.27%
2026-01-07	3.940	3.930	3.960	3.850	3.950	339,500	1,321,880	3.8936	3.824	3.815	3.844	3.737	3.834	349,762	3.7794	0.25%
2026-01-06	3.930	3.920	3.930	3.900	3.940	137,500	538,150	3.9138	3.815	3.805	3.815	3.786	3.824	141,656	3.7990	0.77%
2026-01-05	3.900	3.840	3.860	3.600	3.920	285,500	1,089,230	3.8152	3.786	3.727	3.747	3.494	3.805	294,130	3.7032	7.73%
2025-12-31	3.620	3.580	3.620	3.580	3.660	28,000	100,445	3.5873	3.514	3.475	3.514	3.475	3.553	28,846	3.4821	0.84%
2025-12-30	3.590	3.590	3.620	3.580	3.650	129,500	467,845	3.6127	3.485	3.485	3.514	3.475	3.543	133,414	3.5067	-0.28%
2025-12-29	3.600	3.590	3.680	3.590	3.690	115,000	414,550	3.6048	3.494	3.485	3.572	3.485	3.582	118,476	3.4990	0.00%
2025-12-24	3.600	3.590	3.650	3.560	3.600	16,249	57,886	3.5624	3.494	3.485	3.543	3.456	3.494	16,740	3.4579	0.56%
2025-12-23	3.580	3.560	3.570	3.520	3.590	65,000	232,380	3.5751	3.475	3.456	3.465	3.417	3.485	66,965	3.4702	-0.28%
2025-12-22	3.590	3.580	3.630	3.550	3.650	12,500	45,010	3.6008	3.485	3.475	3.523	3.446	3.543	12,878	3.4952	-0.55%
2025-12-19	3.610	3.600	3.630	3.500	3.650	646,500	2,301,225	3.5595	3.504	3.494	3.523	3.397	3.543	666,042	3.4551	-2.17%
2025-12-18	3.690	3.650	3.700	3.600	3.700	29,500	107,950	3.6593	3.582	3.543	3.591	3.494	3.591	30,392	3.5520	1.93%
2025-12-17	3.620	3.620	3.670	3.620	3.700	83,000	303,355	3.6549	3.514	3.514	3.562	3.514	3.591	85,509	3.5476	0.28%
2025-12-16	3.610	3.600	3.630	3.510	3.700	276,000	993,705	3.6004	3.504	3.494	3.523	3.407	3.591	284,343	3.4947	-2.43%
2025-12-15	3.700	3.680	3.700	3.700	3.720	136,500	505,480	3.7032	3.591	3.572	3.591	3.591	3.611	140,626	3.5945	-0.54%
2025-12-12	3.720	3.720	3.750	3.660	3.740	98,500	363,335	3.6887	3.611	3.611	3.640	3.553	3.630	101,477	3.5805	1.36%
2025-12-11	3.670	3.670	3.720	3.670	3.890	336,500	1,257,915	3.7382	3.562	3.562	3.611	3.562	3.776	346,671	3.6286	0.00%
2025-12-10	3.670	3.670	3.700	3.450	3.790	514,500	1,892,045	3.6774	3.562	3.562	3.591	3.349	3.679	530,052	3.5695	4.26%
2025-12-09	3.520	3.520	3.580	3.520	3.640	142,500	508,865	3.5710	3.417	3.417	3.475	3.417	3.533	146,807	3.4662	-3.30%
2025-12-08	3.640	3.630	3.660	3.620	3.850	179,000	659,710	3.6855	3.533	3.523	3.553	3.514	3.737	184,411	3.5774	-3.70%
2025-12-05	3.780	3.670	3.800	3.670	4.000	635,000	2,407,615	3.7915	3.669	3.562	3.689	3.562	3.883	654,194	3.6803	-5.50%
2025-12-04	4.000	4.000	4.100	3.960	4.000	197,000	787,540	3.9977	3.883	3.883	3.980	3.844	3.883	202,955	3.8804	0.25%
2025-12-03	3.990	3.960	4.100	3.950	4.010	40,000	160,135	4.0034	3.873	3.844	3.980	3.834	3.892	41,209	3.8859	-0.75%
2025-12-02	4.020	4.010	4.070	4.020	4.040	34,000	136,690	4.0203	3.902	3.892	3.951	3.902	3.921	35,028	3.9023	-0.50%
2025-12-01	4.040	4.020	4.040	-	-	0	0	-	3.921	3.902	3.921	-	-	0	-	-0.25%
2025-11-28	4.050	4.040	4.100	4.020	4.060	46,500	187,785	4.0384	3.931	3.921	3.980	3.902	3.941	47,906	3.9199	-1.70%
2025-11-27	4.120	4.070	4.130	4.100	4.190	18,500	76,230	4.1205	3.999	3.951	4.009	3.980	4.067	19,059	3.9996	1.98%
2025-11-26	4.040	4.040	4.080	4.040	4.160	41,000	167,530	4.0861	3.921	3.921	3.960	3.921	4.038	42,239	3.9662	-0.25%
2025-11-25	4.050	4.010	4.090	3.960	4.100	109,500	442,375	4.0400	3.931	3.892	3.970	3.844	3.980	112,810	3.9214	-1.94%
2025-11-24	4.130	4.100	4.140	4.120	4.200	136,000	565,350	4.1570	4.009	3.980	4.019	3.999	4.077	140,111	4.0350	-0.96%
2025-11-21	4.170	4.160	4.170	4.070	4.280	342,000	1,413,325	4.1325	4.048	4.038	4.048	3.951	4.154	352,338	4.0113	0.97%
2025-11-20	4.130	4.120	4.130	4.040	4.190	79,000	325,185	4.1163	4.009	3.999	4.009	3.921	4.067	81,388	3.9955	-2.59%
2025-11-19	4.240	4.150	4.240	4.100	4.290	334,000	1,397,640	4.1846	4.116	4.028	4.116	3.980	4.164	344,096	4.0618	1.44%
2025-11-18	4.180	4.100	4.180	4.120	4.300	263,500	1,111,925	4.2198	4.057	3.980	4.057	3.999	4.174	271,465	4.0960	0.24%
2025-11-17	4.170	4.150	4.210	4.150	4.300	68,000	287,320	4.2253	4.048	4.028	4.086	4.028	4.174	70,055	4.1013	-3.25%
2025-11-14	4.310	4.270	4.310	4.240	4.360	78,000	335,150	4.2968	4.184	4.145	4.184	4.116	4.232	80,358	4.1707	0.70%
2025-11-13	4.280	4.280	4.290	4.270	4.560	252,500	1,097,185	4.3453	4.154	4.154	4.164	4.145	4.426	260,132	4.2178	-0.23%
2025-11-12	4.290	4.200	4.450	4.250	4.440	48,000	205,235	4.2757	4.164	4.077	4.319	4.125	4.310	49,451	4.1503	-0.23%
2025-11-11	4.300	4.210	4.320	4.210	4.350	121,500	523,190	4.3061	4.174	4.086	4.193	4.086	4.222	125,173	4.1798	-2.49%
2025-11-10	4.410	4.360	4.420	4.420	4.420	500	2,210	4.4200	4.281	4.232	4.290	4.290	4.290	515	4.2903	-0.23%
2025-11-07	4.420	4.400	4.510	4.360	4.470	31,500	139,455	4.4271	4.290	4.271	4.378	4.232	4.339	32,452	4.2973	0.00%
2025-11-06	4.420	4.400	4.460	4.380	4.500	105,500	467,195	4.4284	4.290	4.271	4.329	4.251	4.368	108,689	4.2985	1.14%
2025-11-05	4.370	4.360	4.730	4.250	4.870	135,500	594,790	4.3896	4.242	4.232	4.591	4.125	4.727	139,596	4.2608	0.69%
2025-11-04	4.340	4.300	4.340	4.300	4.480	40,000	177,065	4.4266	4.213	4.174	4.213	4.174	4.349	41,209	4.2967	-2.25%
2025-11-03	4.440	4.440	4.460	4.410	4.530	53,000	237,265	4.4767	4.310	4.310	4.329	4.281	4.397	54,602	4.3454	-1.11%
2025-10-31	4.490	4.480	4.550	4.480	4.780	89,500	407,860	4.5571	4.358	4.349	4.417	4.349	4.640	92,205	4.4234	-1.97%
2025-10-30	4.580	4.510	4.580	4.480	4.730	137,000	619,505	4.5219	4.446	4.378	4.446	4.349	4.591	141,141	4.3893	0.88%
2025-10-28	4.540	4.510	4.590	4.510	4.600	51,500	234,335	4.5502	4.407	4.378	4.455	4.378	4.465	53,057	4.4167	-0.44%
2025-10-27	4.560	4.560	4.600	4.500	4.600	168,500	766,155	4.5469	4.426	4.426	4.465	4.368	4.465	173,593	4.4135	1.33%
2025-10-24	4.500	4.500	4.540	4.490	4.540	174,500	788,905	4.5209	4.368	4.368	4.407	4.358	4.407	179,775	4.3883	-0.66%
2025-10-23	4.530	4.530	4.610	4.470	4.660	299,000	1,367,940	4.5751	4.397	4.397	4.475	4.339	4.523	308,038	4.4408	-0.22%
2025-10-22	4.540	4.540	4.580	4.540	4.570	40,500	184,240	4.5491	4.407	4.407	4.446	4.407	4.436	41,724	4.4157	-0.44%
2025-10-21	4.560	4.540	4.550	4.500	4.600	161,000	733,525	4.5561	4.426	4.407	4.417	4.368	4.465	165,866	4.4224	0.00%
2025-10-20	4.560	4.560	4.570	4.450	4.580	99,000	445,545	4.5005	4.426	4.426	4.436	4.319	4.446	101,992	4.3684	2.70%
2025-10-17	4.440	4.430	4.440	4.410	4.490	121,000	540,070	4.4634	4.310	4.300	4.310	4.281	4.358	124,657	4.3324	-1.11%
2025-10-16	4.490	4.450	4.490	4.450	4.490	11,500	51,555	4.4830	4.358	4.319	4.358	4.319	4.358	11,848	4.3515	0.00%
2025-10-15	4.490	4.480	4.590	4.370	4.590	151,000	677,675	4.4879	4.358	4.349	4.455	4.242	4.455	155,564	4.3562	2.05%
2025-10-14	4.400	4.380	4.470	4.400	4.470	112,500	500,845	4.4520	4.271	4.251	4.339	4.271	4.339	115,901	4.3213	-0.90%
2025-10-13	4.440	4.430	4.480	4.370	4.500	90,500	401,970	4.4417	4.310	4.300	4.349	4.242	4.368	93,236	4.3113	-3.90%
2025-10-10	4.620	4.620	4.690	4.620	4.750	94,500	442,055	4.6778	4.484	4.484	4.552	4.484	4.611	97,356	4.5406	-0.65%
2025-10-09	4.650	4.630	4.680	4.620	4.740	92,000	431,155	4.6865	4.514	4.494	4.543	4.484	4.601	94,781	4.5490	-2.11%
2025-10-08	4.750	4.720	4.750	4.660	4.770	165,500	782,480	4.7280	4.611	4.582	4.611	4.523	4.630	170,503	4.5893	-1.25%
2025-10-06	4.810	4.800	4.880	4.810	4.980	398,000	1,952,015	4.9046	4.669	4.659	4.737	4.669	4.834	410,030	4.7607	-3.41%
2025-10-03	4.980	4.980	5.020	4.710	5.100	1,263,000	6,274,690	4.9681	4.834	4.834	4.873	4.572	4.950	1,301,176	4.8223	5.06%
2025-10-02	4.740	4.730	4.740	4.280	4.760	588,000	2,709,750	4.6084	4.601	4.591	4.601	4.154	4.620	605,773	4.4732	9.98%
2025-09-30	4.310	4.310	4.370	4.250	4.450	83,500	359,110	4.3007	4.184	4.184	4.242	4.125	4.319	86,024	4.1745	-0.23%
2025-09-29	4.320	4.320	4.420	4.320	4.420	71,000	308,025	4.3384	4.193	4.193	4.290	4.193	4.290	73,146	4.2111	-0.69%
2025-09-26	4.350	4.310	4.350	4.330	4.520	147,000	656,930	4.4689	4.222	4.184	4.222	4.203	4.387	151,443	4.3378	2.35%
2025-09-25	4.250	4.160	4.280	4.210	4.320	278,000	1,186,855	4.2693	4.125	4.038	4.154	4.086	4.193	286,403	4.1440	-0.70%
2025-09-24	4.280	4.220	4.290	4.190	4.300	368,000	1,571,395	4.2701	4.154	4.096	4.164	4.067	4.174	379,123	4.1448	0.00%
2025-09-23	4.280	4.200	4.280	4.160	4.410	21,500	90,715	4.2193	4.154	4.077	4.154	4.038	4.281	22,150	4.0955	2.88%
2025-09-22	4.160	4.160	4.190	4.160	4.330	238,500	1,004,035	4.2098	4.038	4.038	4.067	4.038	4.203	245,709	4.0863	-3.70%
2025-09-19	4.320	4.310	4.320	4.320	4.500	96,500	426,105	4.4156	4.193	4.184	4.193	4.193	4.368	99,417	4.2860	-3.36%
2025-09-18	4.470	4.430	4.480	4.420	4.610	225,500	1,018,870	4.5183	4.339	4.300	4.349	4.290	4.475	232,316	4.3857	1.36%
2025-09-17	4.560	4.500	4.560	4.420	4.570	493,000	2,205,645	4.4739	4.281	4.224	4.281	4.149	4.290	525,177	4.1998	2.70%
2025-09-16	4.440	4.420	4.440	4.400	4.450	167,500	740,490	4.4208	4.168	4.149	4.168	4.130	4.177	178,432	4.1500	1.14%
2025-09-15	4.390	4.380	4.400	4.380	4.440	78,500	345,470	4.4009	4.121	4.112	4.130	4.112	4.168	83,624	4.1313	-1.13%
2025-09-12	4.440	4.440	4.470	4.400	4.600	388,000	1,744,305	4.4956	4.168	4.168	4.196	4.130	4.318	413,324	4.2202	-3.06%
2025-09-11	4.580	4.570	4.640	4.480	4.690	211,000	958,525	4.5428	4.299	4.290	4.356	4.206	4.403	224,772	4.2644	0.44%
2025-09-10	4.560	4.540	4.560	4.540	4.630	194,500	893,690	4.5948	4.281	4.262	4.281	4.262	4.346	207,195	4.3133	-1.94%
2025-09-09	4.650	4.620	4.680	4.630	4.820	207,500	984,760	4.7458	4.365	4.337	4.393	4.346	4.525	221,043	4.4551	-2.72%
2025-09-08	4.780	4.770	4.790	4.610	4.840	729,500	3,455,150	4.7363	4.487	4.478	4.497	4.328	4.543	777,113	4.4461	3.69%
2025-09-05	4.610	4.610	4.640	4.460	4.710	180,500	833,057	4.6153	4.328	4.328	4.356	4.187	4.421	192,281	4.3325	3.36%
2025-09-04	4.460	4.460	4.510	4.460	4.610	49,500	225,055	4.5466	4.187	4.187	4.234	4.187	4.328	52,731	4.2680	-3.04%
2025-09-03	4.600	4.600	4.620	4.490	4.650	275,000	1,261,655	4.5878	4.318	4.318	4.337	4.215	4.365	292,949	4.3067	2.45%
2025-09-02	4.490	4.490	4.530	4.490	4.580	194,000	878,225	4.5269	4.215	4.215	4.252	4.215	4.299	206,662	4.2496	-0.66%
2025-09-01	4.520	4.520	4.550	4.520	4.730	245,500	1,133,275	4.6162	4.243	4.243	4.271	4.243	4.440	261,523	4.3334	-3.62%
2025-08-29	4.690	4.690	4.730	4.440	4.730	550,000	2,547,080	4.6311	4.403	4.403	4.440	4.168	4.440	585,898	4.3473	5.87%
2025-08-28	4.430	4.430	4.440	4.300	4.530	324,000	1,434,235	4.4267	4.159	4.159	4.168	4.037	4.252	345,147	4.1554	0.68%
2025-08-27	4.400	4.400	4.450	4.400	4.670	301,000	1,362,820	4.5276	4.130	4.130	4.177	4.130	4.384	320,646	4.2502	-4.56%
2025-08-26	4.610	4.610	4.650	4.530	4.770	227,500	1,060,715	4.6625	4.328	4.328	4.365	4.252	4.478	242,349	4.3768	-3.56%
2025-08-25	4.780	4.780	4.790	4.750	4.920	134,500	647,050	4.8108	4.487	4.487	4.497	4.459	4.619	143,279	4.5160	-1.04%
2025-08-22	4.830	4.800	4.830	4.740	4.910	562,000	2,703,710	4.8109	4.534	4.506	4.534	4.450	4.609	598,681	4.5161	-1.43%
2025-08-21	4.900	4.770	4.910	4.650	4.900	391,000	1,860,880	4.7593	4.600	4.478	4.609	4.365	4.600	416,520	4.4677	2.08%
2025-08-20	4.800	4.790	4.800	4.730	4.950	356,808	1,716,256	4.8100	4.506	4.497	4.506	4.440	4.647	380,096	4.5153	-2.04%
2025-08-19	4.900	4.900	4.960	4.900	5.080	329,500	1,636,090	4.9654	4.600	4.600	4.656	4.600	4.769	351,006	4.6611	-3.73%
2025-08-18	5.090	5.010	5.090	4.800	5.090	579,000	2,886,995	4.9862	4.778	4.703	4.778	4.506	4.778	616,790	4.6807	2.62%
2025-08-15	4.960	4.960	5.020	4.950	5.140	586,500	2,969,195	5.0626	4.656	4.656	4.712	4.647	4.825	624,780	4.7524	-1.39%
2025-08-14	5.030	5.010	5.030	5.000	5.270	650,500	3,344,550	5.1415	4.722	4.703	4.722	4.694	4.947	692,957	4.8265	1.41%
2025-08-13	4.960	4.930	4.960	4.450	4.990	579,353	2,759,541	4.7631	4.656	4.628	4.656	4.177	4.684	617,166	4.4713	8.53%
2025-08-12	4.570	4.500	4.570	4.500	4.760	1,495,000	6,851,820	4.5832	4.290	4.224	4.290	4.224	4.468	1,592,576	4.3023	-5.58%
2025-08-11	4.840	4.830	4.840	4.560	5.080	642,500	3,068,130	4.7753	4.543	4.534	4.543	4.281	4.769	684,435	4.4827	-4.72%
2025-08-08	5.080	5.030	5.080	5.070	5.300	298,500	1,537,145	5.1496	4.769	4.722	4.769	4.759	4.975	317,983	4.8341	-4.51%
2025-08-07	5.320	5.320	5.440	5.320	5.480	141,000	766,435	5.4357	4.994	4.994	5.107	4.994	5.144	150,203	5.1027	-1.30%
2025-08-06	5.390	5.380	5.410	5.240	5.410	436,500	2,311,290	5.2951	5.060	5.050	5.079	4.919	5.079	464,990	4.9706	1.70%
2025-08-05	5.300	5.250	5.280	5.230	5.500	242,500	1,293,345	5.3334	4.975	4.928	4.956	4.910	5.163	258,328	5.0066	1.92%
2025-08-04	5.200	5.100	5.200	5.080	5.200	367,000	1,883,875	5.1332	4.881	4.788	4.881	4.769	4.881	390,954	4.8187	0.97%
2025-08-01	5.150	5.150	5.240	4.990	5.690	516,000	2,653,565	5.1426	4.834	4.834	4.919	4.684	5.341	549,679	4.8275	-0.96%
2025-07-31	5.200	5.200	5.250	5.190	5.500	491,500	2,636,112	5.3634	4.881	4.881	4.928	4.872	5.163	523,579	5.0348	-5.11%
2025-07-30	5.480	5.400	5.480	5.320	5.710	881,500	4,889,155	5.5464	5.144	5.069	5.144	4.994	5.360	939,034	5.2066	0.00%
2025-07-29	5.480	5.480	5.580	5.080	5.590	1,420,700	7,670,833	5.3993	5.144	5.144	5.238	4.769	5.248	1,513,427	5.0685	8.09%
2025-07-28	5.070	5.010	5.080	4.510	5.240	1,534,500	7,606,130	4.9567	4.759	4.703	4.769	4.234	4.919	1,634,654	4.6531	13.68%
2025-07-25	4.460	4.440	4.460	4.410	4.480	212,000	945,090	4.4580	4.187	4.168	4.187	4.140	4.206	225,837	4.1848	0.68%
2025-07-24	4.430	4.430	4.450	4.270	4.450	389,000	1,696,965	4.3624	4.159	4.159	4.177	4.008	4.177	414,389	4.0951	4.24%
2025-07-23	4.250	4.250	4.270	4.250	4.350	193,000	825,265	4.2760	3.990	3.990	4.008	3.990	4.083	205,597	4.0140	-3.19%
2025-07-22	4.390	4.370	4.390	4.240	4.440	825,500	3,607,890	4.3706	4.121	4.102	4.121	3.980	4.168	879,379	4.1028	4.03%
2025-07-21	4.220	4.200	4.220	3.980	4.280	1,165,000	4,815,450	4.1334	3.961	3.943	3.961	3.736	4.018	1,241,038	3.8802	4.71%
2025-07-18	4.030	4.000	4.030	3.960	4.030	206,000	823,040	3.9953	3.783	3.755	3.783	3.717	3.783	219,445	3.7505	0.50%
2025-07-17	4.010	4.000	4.010	3.970	4.060	421,000	1,688,065	4.0097	3.764	3.755	3.764	3.727	3.811	448,478	3.7640	1.01%
2025-07-16	3.970	3.940	4.000	3.850	3.990	299,500	1,168,900	3.9028	3.727	3.699	3.755	3.614	3.746	319,048	3.6637	1.79%
2025-07-15	3.900	3.900	3.910	3.810	3.950	262,000	1,016,005	3.8779	3.661	3.661	3.670	3.577	3.708	279,100	3.6403	-1.27%
2025-07-14	3.950	3.950	3.970	3.950	4.010	126,000	502,750	3.9901	3.708	3.708	3.727	3.708	3.764	134,224	3.7456	-2.71%
2025-07-11	4.060	4.000	4.060	4.000	4.080	570,500	2,302,375	4.0357	3.811	3.755	3.811	3.755	3.830	607,736	3.7884	1.75%
2025-07-10	3.990	3.970	3.990	3.970	4.040	207,000	823,955	3.9805	3.746	3.727	3.746	3.727	3.792	220,511	3.7366	-1.24%
2025-07-09	4.040	4.020	4.040	4.020	4.060	133,000	536,405	4.0331	3.792	3.774	3.792	3.774	3.811	141,681	3.7860	-0.25%
2025-07-08	4.050	4.020	4.070	4.010	4.100	421,500	1,706,070	4.0476	3.802	3.774	3.821	3.764	3.849	449,011	3.7996	1.76%
2025-07-07	3.980	3.970	3.980	3.960	4.020	199,000	791,245	3.9761	3.736	3.727	3.736	3.717	3.774	211,988	3.7325	-0.50%
2025-07-04	4.000	4.000	4.010	3.960	4.050	686,000	2,742,290	3.9975	3.755	3.755	3.764	3.717	3.802	730,774	3.7526	-1.48%
2025-07-03	4.060	4.050	4.060	3.980	4.190	1,848,500	7,519,810	4.0681	3.811	3.802	3.811	3.736	3.933	1,969,149	3.8188	1.75%
2025-07-02	3.990	3.970	3.990	3.950	4.000	205,500	819,900	3.9898	3.746	3.727	3.746	3.708	3.755	218,913	3.7453	0.00%
2025-06-30	3.990	3.990	4.000	3.950	4.100	1,467,000	5,927,450	4.0405	3.746	3.746	3.755	3.708	3.849	1,562,749	3.7930	2.31%
2025-06-27	3.900	3.880	3.900	3.890	4.000	229,500	900,265	3.9227	3.661	3.642	3.661	3.652	3.755	244,479	3.6824	-1.02%
2025-06-26	3.940	3.940	3.950	3.580	4.000	799,598	3,099,099	3.8758	3.699	3.699	3.708	3.361	3.755	851,787	3.6384	10.36%
2025-06-25	3.570	3.530	3.640	3.520	3.570	106,500	377,465	3.5443	3.351	3.314	3.417	3.304	3.351	113,451	3.3271	0.28%
2025-06-24	3.560	3.510	3.580	3.500	3.630	118,000	419,445	3.5546	3.342	3.295	3.361	3.286	3.408	125,702	3.3368	-0.84%
2025-06-23	3.590	3.550	3.650	3.510	3.590	41,000	145,075	3.5384	3.370	3.332	3.426	3.295	3.370	43,676	3.3216	0.00%
2025-06-20	3.590	3.560	3.610	3.570	3.680	68,000	243,275	3.5776	3.370	3.342	3.389	3.351	3.455	72,438	3.3584	1.41%
2025-06-19	3.540	3.530	3.570	3.530	3.580	95,500	341,155	3.5723	3.323	3.314	3.351	3.314	3.361	101,733	3.3534	0.57%
2025-06-18	3.520	3.520	3.560	3.520	3.600	27,500	98,190	3.5705	3.304	3.304	3.342	3.304	3.379	29,295	3.3518	-0.85%
2025-06-17	3.550	3.500	3.550	3.530	3.700	109,000	393,160	3.6070	3.332	3.286	3.332	3.314	3.473	116,114	3.3860	-0.28%
2025-06-16	3.560	3.560	3.570	3.560	3.570	111,000	395,525	3.5633	3.342	3.342	3.351	3.342	3.351	118,245	3.3450	0.00%
2025-06-13	3.560	3.560	3.590	3.540	3.610	108,500	389,435	3.5893	3.342	3.342	3.370	3.323	3.389	115,582	3.3694	-0.56%
2025-06-12	3.580	3.590	3.650	3.570	3.630	602,000	2,167,830	3.6010	3.361	3.370	3.426	3.351	3.408	641,292	3.3804	-1.38%
2025-06-11	3.630	3.620	3.670	3.570	3.700	383,000	1,406,865	3.6733	3.408	3.398	3.445	3.351	3.473	407,998	3.4482	0.83%
2025-06-10	3.600	3.590	3.600	3.550	3.610	145,500	522,095	3.5883	3.379	3.370	3.379	3.332	3.389	154,997	3.3684	-0.28%
2025-06-09	3.610	3.590	3.610	3.530	3.630	38,500	137,910	3.5821	3.389	3.370	3.389	3.314	3.408	41,013	3.3626	-0.82%
2025-06-06	3.640	3.530	3.640	3.480	3.660	189,500	677,785	3.5767	3.417	3.314	3.417	3.267	3.436	201,868	3.3576	1.96%
2025-06-05	3.570	3.570	3.620	3.560	3.660	100,500	361,935	3.6013	3.351	3.351	3.398	3.342	3.436	107,059	3.3807	-0.56%
2025-06-04	3.590	3.580	3.630	3.580	3.720	84,000	304,790	3.6285	3.370	3.361	3.408	3.361	3.492	89,483	3.4061	-2.18%
2025-06-03	3.670	3.640	3.670	3.550	3.690	397,000	1,450,350	3.6533	3.445	3.417	3.445	3.332	3.464	422,912	3.4294	-0.81%
2025-06-02	3.700	3.550	3.750	3.660	3.660	500	1,830	3.6600	3.473	3.332	3.520	3.436	3.436	533	3.4358	-1.60%
2025-05-30	3.760	3.740	3.770	3.660	3.770	121,500	455,375	3.7479	3.530	3.511	3.539	3.436	3.539	129,430	3.5183	0.53%
2025-05-29	3.740	3.760	3.770	3.660	3.820	125,500	471,225	3.7548	3.511	3.530	3.539	3.436	3.586	133,691	3.5247	2.47%
2025-05-28	3.750	3.760	3.790	3.690	3.760	222,500	827,280	3.7181	3.426	3.436	3.463	3.372	3.436	243,516	3.3972	0.54%
2025-05-27	3.730	3.700	3.730	3.700	3.730	56,000	208,325	3.7201	3.408	3.381	3.408	3.381	3.408	61,289	3.3990	0.27%
2025-05-26	3.720	3.710	3.720	3.680	3.940	82,000	309,100	3.7695	3.399	3.390	3.399	3.362	3.600	89,745	3.4442	-0.80%
2025-05-23	3.750	3.750	3.800	3.750	3.840	119,000	448,275	3.7670	3.426	3.426	3.472	3.426	3.509	130,240	3.4419	-1.57%
2025-05-22	3.810	3.800	3.810	3.650	3.920	192,500	736,370	3.8253	3.481	3.472	3.481	3.335	3.582	210,682	3.4952	0.00%
2025-05-21	3.810	3.800	3.840	3.800	3.850	215,000	825,525	3.8397	3.481	3.472	3.509	3.472	3.518	235,308	3.5083	1.60%
2025-05-20	3.750	3.750	3.850	3.690	3.900	149,000	562,620	3.7760	3.426	3.426	3.518	3.372	3.563	163,074	3.4501	1.63%
2025-05-19	3.690	3.690	3.700	3.670	3.950	37,500	139,780	3.7275	3.372	3.372	3.381	3.353	3.609	41,042	3.4058	-0.54%
2025-05-16	3.710	3.670	3.790	3.640	3.950	64,000	240,860	3.7634	3.390	3.353	3.463	3.326	3.609	70,045	3.4386	-1.59%
2025-05-15	3.770	3.770	3.800	3.770	3.800	49,500	186,890	3.7756	3.445	3.445	3.472	3.445	3.472	54,175	3.4497	-0.26%
2025-05-14	3.780	3.780	3.850	3.710	3.850	48,000	180,315	3.7566	3.454	3.454	3.518	3.390	3.518	52,534	3.4324	0.80%
2025-05-13	3.750	3.750	3.840	3.630	3.850	42,500	160,345	3.7728	3.426	3.426	3.509	3.317	3.518	46,514	3.4472	-1.57%
2025-05-12	3.810	3.780	3.810	3.750	3.990	180,000	689,130	3.8285	3.481	3.454	3.481	3.426	3.646	197,002	3.4981	1.87%
2025-05-09	3.740	3.740	3.800	3.710	3.810	62,000	234,740	3.7861	3.417	3.417	3.472	3.390	3.481	67,856	3.4594	-2.09%
2025-05-08	3.820	3.820	3.900	3.750	3.980	44,500	169,205	3.8024	3.490	3.490	3.563	3.426	3.637	48,703	3.4742	1.33%
2025-05-07	3.770	3.750	3.790	3.750	3.990	35,000	135,445	3.8699	3.445	3.426	3.463	3.426	3.646	38,306	3.5359	-0.79%
2025-05-06	3.800	3.800	3.870	3.690	3.850	160,000	608,165	3.8010	3.472	3.472	3.536	3.372	3.518	175,113	3.4730	-1.30%
2025-05-02	3.850	3.850	4.020	3.750	3.880	77,000	294,225	3.8211	3.518	3.518	3.673	3.426	3.545	84,273	3.4913	0.00%
2025-04-30	3.850	3.820	3.850	3.720	4.000	104,500	405,170	3.8772	3.518	3.490	3.518	3.399	3.655	114,370	3.5426	-3.75%
2025-04-29	4.000	3.940	4.070	3.830	4.140	61,000	246,480	4.0407	3.655	3.600	3.719	3.499	3.783	66,762	3.6919	0.50%
2025-04-28	3.980	3.980	4.000	3.800	4.050	183,500	724,255	3.9469	3.637	3.637	3.655	3.472	3.700	200,832	3.6063	-2.21%
2025-04-25	4.070	3.980	4.080	3.980	4.120	401,500	1,626,440	4.0509	3.719	3.637	3.728	3.637	3.764	439,423	3.7013	2.26%
2025-04-24	3.980	3.900	3.990	3.800	3.990	112,500	439,305	3.9049	3.637	3.563	3.646	3.472	3.646	123,126	3.5679	4.74%
2025-04-23	3.800	3.800	3.870	3.650	3.880	127,000	476,995	3.7559	3.472	3.472	3.536	3.335	3.545	138,996	3.4317	2.98%
2025-04-22	3.690	3.650	3.700	3.360	3.690	164,500	583,355	3.5462	3.372	3.335	3.381	3.070	3.372	180,038	3.2402	5.43%
2025-04-17	3.500	3.480	3.600	3.370	3.500	39,500	134,355	3.4014	3.198	3.180	3.289	3.079	3.198	43,231	3.1078	-0.85%
2025-04-16	3.530	3.350	3.600	3.350	3.500	54,500	190,170	3.4894	3.225	3.061	3.289	3.061	3.198	59,648	3.1882	0.57%
2025-04-15	3.510	3.500	3.540	3.500	3.540	29,000	102,515	3.5350	3.207	3.198	3.234	3.198	3.234	31,739	3.2299	-1.13%
2025-04-14	3.550	3.540	3.600	3.520	3.590	32,500	114,575	3.5254	3.244	3.234	3.289	3.216	3.280	35,570	3.2211	0.85%
2025-04-11	3.520	3.520	3.530	3.520	3.530	16,000	56,330	3.5206	3.216	3.216	3.225	3.216	3.225	17,511	3.2168	-0.56%
2025-04-10	3.540	3.540	3.550	3.460	3.590	69,500	244,770	3.5219	3.234	3.234	3.244	3.161	3.280	76,065	3.2179	2.31%
2025-04-09	3.460	3.400	3.500	3.300	3.460	11,500	39,150	3.4043	3.161	3.107	3.198	3.015	3.161	12,586	3.1105	0.87%
2025-04-08	3.430	3.430	3.520	3.390	3.430	101,500	345,285	3.4018	3.134	3.134	3.216	3.097	3.134	111,087	3.1082	-0.58%
2025-04-07	3.450	3.400	3.520	3.000	3.750	385,500	1,349,770	3.5013	3.152	3.107	3.216	2.741	3.426	421,912	3.1992	-11.54%
2025-04-03	3.900	3.900	3.910	3.900	4.000	107,500	422,970	3.9346	3.563	3.563	3.573	3.563	3.655	117,654	3.5950	-3.70%
2025-04-02	4.050	4.000	4.060	4.050	4.070	49,500	200,705	4.0546	3.700	3.655	3.710	3.700	3.719	54,175	3.7047	0.00%
2025-04-01	4.050	4.050	4.060	4.010	4.130	167,500	680,255	4.0612	3.700	3.700	3.710	3.664	3.774	183,321	3.7107	-1.94%
2025-03-31	4.130	4.130	4.240	3.820	4.450	373,500	1,523,875	4.0800	3.774	3.774	3.874	3.490	4.066	408,779	3.7279	4.56%
2025-03-28	3.950	3.950	4.090	3.890	4.000	72,000	283,510	3.9376	3.609	3.609	3.737	3.554	3.655	78,801	3.5978	-3.19%
2025-03-27	4.080	3.890	4.080	4.080	4.080	12,500	51,000	4.0800	3.728	3.554	3.728	3.728	3.728	13,681	3.7279	-0.24%
2025-03-26	4.090	4.090	4.170	3.880	4.300	100,000	411,610	4.1161	3.737	3.737	3.810	3.545	3.929	109,445	3.7609	4.87%
2025-03-25	3.900	3.880	3.900	3.830	3.920	95,000	370,255	3.8974	3.563	3.545	3.563	3.499	3.582	103,973	3.5611	0.00%
2025-03-24	3.900	3.900	3.970	3.690	3.900	108,000	415,700	3.8491	3.563	3.563	3.627	3.372	3.563	118,201	3.5169	3.17%
2025-03-21	3.780	3.760	3.880	3.740	3.800	82,500	311,515	3.7759	3.454	3.436	3.545	3.417	3.472	90,292	3.4501	1.07%
2025-03-20	3.740	3.700	3.740	3.690	3.870	170,000	648,295	3.8135	3.417	3.381	3.417	3.372	3.536	186,057	3.4844	-3.36%
2025-03-19	3.870	3.840	3.890	3.810	3.890	45,000	172,315	3.8292	3.536	3.509	3.554	3.481	3.554	49,250	3.4988	1.31%
2025-03-18	3.820	3.820	3.930	3.750	3.820	53,500	203,150	3.7972	3.490	3.490	3.591	3.426	3.490	58,553	3.4695	-0.26%
2025-03-17	3.830	3.800	3.830	3.680	3.860	244,500	930,015	3.8037	3.499	3.472	3.499	3.362	3.527	267,594	3.4755	-0.52%
2025-03-14	3.850	3.850	3.880	3.800	3.970	243,500	942,885	3.8722	3.518	3.518	3.545	3.472	3.627	266,500	3.5380	-0.26%
2025-03-13	3.860	3.790	3.800	3.760	3.860	99,500	379,310	3.8122	3.527	3.463	3.472	3.436	3.527	108,898	3.4832	2.39%
2025-03-12	3.770	3.770	3.790	3.770	3.830	227,000	862,605	3.8000	3.445	3.445	3.463	3.445	3.499	248,441	3.4721	-1.82%
2025-03-11	3.840	3.830	3.850	3.590	3.850	331,500	1,244,400	3.7538	3.509	3.499	3.518	3.280	3.518	362,811	3.4299	6.08%
2025-03-10	3.620	3.600	3.620	3.560	3.630	103,000	370,505	3.5971	3.308	3.289	3.308	3.253	3.317	112,729	3.2867	2.55%
2025-03-07	3.530	3.530	3.580	3.510	3.580	89,000	313,970	3.5278	3.225	3.225	3.271	3.207	3.271	97,406	3.2233	0.00%
2025-03-06	3.530	3.510	3.540	3.510	3.600	83,000	292,535	3.5245	3.225	3.207	3.234	3.207	3.289	90,840	3.2203	0.57%
2025-03-05	3.510	3.510	3.540	3.490	3.600	44,000	156,455	3.5558	3.207	3.207	3.234	3.189	3.289	48,156	3.2489	0.57%
2025-03-04	3.490	3.490	3.540	3.490	3.540	66,000	230,900	3.4985	3.189	3.189	3.234	3.189	3.234	72,234	3.1966	-0.29%
2025-03-03	3.500	3.490	3.500	3.480	3.520	10,500	36,700	3.4952	3.198	3.189	3.198	3.180	3.216	11,492	3.1936	0.57%
2025-02-28	3.480	3.450	3.700	3.460	3.480	17,000	58,930	3.4665	3.180	3.152	3.381	3.161	3.180	18,606	3.1673	-4.66%
2025-02-27	3.650	3.520	3.620	3.460	3.650	219,500	785,620	3.5791	3.335	3.216	3.308	3.161	3.335	240,233	3.2702	1.11%
2025-02-26	3.610	3.540	3.600	3.510	3.610	245,000	867,520	3.5409	3.298	3.234	3.289	3.207	3.298	268,141	3.2353	1.69%
2025-02-25	3.550	3.520	3.550	3.520	3.570	101,000	358,605	3.5505	3.244	3.216	3.244	3.216	3.262	110,540	3.2441	0.57%
2025-02-24	3.530	3.520	3.600	3.490	3.570	150,500	529,070	3.5154	3.225	3.216	3.289	3.189	3.262	164,715	3.2120	0.00%
2025-02-21	3.530	3.520	3.560	3.530	3.610	47,000	167,930	3.5730	3.225	3.216	3.253	3.225	3.298	51,439	3.2646	-2.22%
2025-02-20	3.610	3.610	3.650	3.560	3.730	50,000	180,695	3.6139	3.298	3.298	3.335	3.253	3.408	54,723	3.3020	0.84%
2025-02-19	3.580	3.580	3.740	3.500	3.650	160,500	564,350	3.5162	3.271	3.271	3.417	3.198	3.335	175,660	3.2127	-2.19%
2025-02-18	3.660	3.500	3.730	3.650	3.770	39,500	145,855	3.6925	3.344	3.198	3.408	3.335	3.445	43,231	3.3739	-1.35%
2025-02-17	3.710	3.710	3.720	3.600	3.770	524,000	1,910,820	3.6466	3.390	3.390	3.399	3.289	3.445	573,494	3.3319	3.34%
2025-02-14	3.590	3.410	3.590	3.500	3.600	81,500	287,360	3.5259	3.280	3.116	3.280	3.198	3.289	89,198	3.2216	2.28%
2025-02-13	3.510	3.510	3.590	3.500	3.520	73,500	258,085	3.5114	3.207	3.207	3.280	3.198	3.216	80,442	3.2083	-0.28%
2025-02-12	3.520	3.500	3.600	3.180	3.510	199,500	670,180	3.3593	3.216	3.198	3.289	2.906	3.207	218,344	3.0694	8.64%
2025-02-11	3.240	3.240	3.250	3.240	3.250	56,500	183,425	3.2465	2.960	2.960	2.970	2.960	2.970	61,837	2.9663	-1.22%
2025-02-10	3.280	3.280	3.400	3.260	3.280	37,000	120,855	3.2664	2.997	2.997	3.107	2.979	2.997	40,495	2.9845	0.92%
2025-02-07	3.250	3.250	-	3.220	3.280	87,000	283,745	3.2614	2.970	2.970	-	2.942	2.997	95,217	2.9800	-0.91%
2025-02-06	3.280	3.280	3.400	3.250	3.310	35,000	114,175	3.2621	2.997	2.997	3.107	2.970	3.024	38,306	2.9806	0.92%
2025-02-05	3.250	3.250	3.280	3.250	3.280	15,000	48,975	3.2650	2.970	2.970	2.997	2.970	2.997	16,417	2.9832	-0.91%
2025-02-04	3.280	3.280	3.400	3.210	3.280	34,500	111,455	3.2306	2.997	2.997	3.107	2.933	2.997	37,759	2.9518	1.86%
2025-02-03	3.220	3.210	3.240	3.190	3.240	44,000	141,670	3.2198	2.942	2.933	2.960	2.915	2.960	48,156	2.9419	-3.01%
2025-01-28	3.320	3.240	3.330	3.200	3.330	108,500	352,930	3.2528	3.033	2.960	3.043	2.924	3.043	118,748	2.9721	-3.49%
2025-01-27	3.440	3.330	3.450	3.380	3.440	43,000	146,695	3.4115	3.143	3.043	3.152	3.088	3.143	47,062	3.1171	1.18%
2025-01-24	3.400	3.400	3.450	3.360	3.480	47,000	159,360	3.3906	3.107	3.107	3.152	3.070	3.180	51,439	3.0980	0.00%
2025-01-23	3.400	3.380	3.400	3.380	3.400	3,500	11,880	3.3943	3.107	3.088	3.107	3.088	3.107	3,831	3.1014	2.10%
2025-01-22	3.330	3.330	3.360	3.330	3.360	17,000	56,930	3.3488	3.043	3.043	3.070	3.043	3.070	18,606	3.0598	-0.89%
2025-01-21	3.360	3.360	3.380	3.360	3.410	40,500	137,265	3.3893	3.070	3.070	3.088	3.070	3.116	44,325	3.0968	-1.75%
2025-01-20	3.420	3.410	3.460	3.410	3.430	7,000	23,950	3.4214	3.125	3.116	3.161	3.116	3.134	7,661	3.1262	0.29%
2025-01-17	3.410	3.410	3.450	3.400	3.470	150,500	516,420	3.4314	3.116	3.116	3.152	3.107	3.171	164,715	3.1352	-1.73%
2025-01-16	3.470	3.470	3.480	3.460	3.510	64,000	222,210	3.4720	3.171	3.171	3.180	3.161	3.207	70,045	3.1724	-2.53%
2025-01-15	3.560	3.460	3.600	3.520	3.620	53,000	190,225	3.5892	3.253	3.161	3.289	3.216	3.308	58,006	3.2794	-2.47%
2025-01-14	3.650	3.620	3.650	3.610	3.690	168,500	615,575	3.6533	3.335	3.308	3.335	3.298	3.372	184,415	3.3380	-0.54%
2025-01-13	3.670	3.620	3.670	3.680	3.700	26,000	95,910	3.6888	3.353	3.308	3.353	3.362	3.381	28,456	3.3705	0.00%
2025-01-10	3.670	3.670	3.680	3.670	3.690	54,500	200,265	3.6746	3.353	3.353	3.362	3.353	3.372	59,648	3.3575	-0.27%
2025-01-09	3.680	3.680	3.700	3.670	3.680	48,000	176,630	3.6798	3.362	3.362	3.381	3.353	3.362	52,534	3.3622	0.00%
2025-01-08	3.680	3.680	3.700	3.680	3.700	86,000	317,700	3.6942	3.362	3.362	3.381	3.362	3.381	94,123	3.3754	-1.87%
2025-01-07	3.750	3.680	3.810	3.690	3.880	108,000	413,520	3.8289	3.426	3.362	3.481	3.372	3.545	118,201	3.4984	0.00%
2025-01-06	3.750	3.730	3.750	3.720	3.750	32,500	121,405	3.7355	3.426	3.408	3.426	3.399	3.426	35,570	3.4132	0.00%
2025-01-03	3.750	3.750	3.770	3.750	3.770	65,500	246,340	3.7609	3.426	3.426	3.445	3.426	3.445	71,687	3.4363	-0.53%
2025-01-02	3.770	3.760	3.800	3.750	3.770	50,500	189,445	3.7514	3.445	3.436	3.472	3.426	3.445	55,270	3.4276	0.53%
2024-12-31	3.750	3.700	3.750	3.720	3.800	76,500	287,575	3.7592	3.426	3.381	3.426	3.399	3.472	83,726	3.4347	-3.60%
2024-12-30	3.890	3.800	3.890	-	-	0	0	-	3.554	3.472	3.554	-	-	0	-	0.00%
2024-12-27	3.890	3.890	3.900	3.890	3.950	165,500	649,170	3.9225	3.554	3.554	3.563	3.554	3.609	181,132	3.5840	-1.27%
2024-12-24	3.940	3.940	4.120	3.920	3.920	30,000	117,600	3.9200	3.600	3.600	3.764	3.582	3.582	32,834	3.5817	-1.01%
2024-12-23	3.980	3.920	4.000	3.980	4.020	35,500	141,990	3.9997	3.637	3.582	3.655	3.637	3.673	38,853	3.6545	-0.75%
2024-12-20	4.010	3.980	4.050	4.000	4.030	59,500	238,985	4.0166	3.664	3.637	3.700	3.655	3.682	65,120	3.6699	-0.99%
2024-12-19	4.050	4.020	4.070	4.040	4.110	37,500	152,380	4.0635	3.700	3.673	3.719	3.691	3.755	41,042	3.7128	-1.70%
2024-12-18	4.120	4.100	4.200	4.030	4.130	135,000	546,890	4.0510	3.764	3.746	3.838	3.682	3.774	147,751	3.7014	-0.96%
2024-12-17	4.160	4.120	4.170	4.090	4.200	66,500	274,945	4.1345	3.801	3.764	3.810	3.737	3.838	72,781	3.7777	-1.42%
2024-12-16	4.220	4.210	4.270	4.200	4.300	46,500	196,740	4.2310	3.856	3.847	3.901	3.838	3.929	50,892	3.8658	0.48%
2024-12-13	4.200	4.200	4.320	4.200	4.500	118,000	524,070	4.4413	3.838	3.838	3.947	3.838	4.112	129,146	4.0580	-6.67%
2024-12-12	4.500	4.310	4.500	4.270	4.500	434,500	1,944,500	4.4753	4.112	3.938	4.112	3.901	4.112	475,540	4.0890	2.27%
2024-12-11	4.400	4.300	4.400	4.220	4.500	315,500	1,388,950	4.4024	4.020	3.929	4.020	3.856	4.112	345,300	4.0224	4.02%
2024-12-10	4.230	4.230	4.440	4.020	4.440	373,500	1,603,050	4.2920	3.865	3.865	4.057	3.673	4.057	408,779	3.9216	0.71%
2024-12-09	4.200	4.050	4.320	4.170	4.380	45,000	193,615	4.3026	3.838	3.700	3.947	3.810	4.002	49,250	3.9312	-3.45%
2024-12-06	4.350	4.120	4.350	4.030	4.350	120,000	499,945	4.1662	3.975	3.764	3.975	3.682	3.975	131,334	3.8067	-0.91%
2024-12-05	4.390	4.350	4.400	4.270	4.500	222,000	978,590	4.4081	4.011	3.975	4.020	3.901	4.112	242,969	4.0276	2.09%
2024-12-04	4.300	4.300	4.380	3.600	4.790	482,000	2,040,985	4.2344	3.929	3.929	4.002	3.289	4.377	527,527	3.8690	8.86%
2024-12-03	3.950	3.600	3.950	3.700	4.110	112,500	429,940	3.8217	3.609	3.289	3.609	3.381	3.755	123,126	3.4919	2.33%
2024-12-02	3.860	3.790	4.050	3.680	4.240	81,000	311,620	3.8472	3.527	3.463	3.700	3.362	3.874	88,651	3.5151	2.12%
2024-11-29	3.780	3.680	3.780	3.690	3.820	24,000	89,630	3.7346	3.454	3.362	3.454	3.372	3.490	26,267	3.4123	0.53%
2024-11-28	3.760	3.610	3.760	3.610	3.800	18,000	66,935	3.7186	3.436	3.298	3.436	3.298	3.472	19,700	3.3977	-1.05%
2024-11-27	3.800	3.750	3.800	3.750	3.840	109,500	415,135	3.7912	3.472	3.426	3.472	3.426	3.509	119,843	3.4640	-3.55%
2024-11-26	3.940	3.850	3.940	3.890	4.020	68,000	269,355	3.9611	3.600	3.518	3.600	3.554	3.673	74,423	3.6193	-3.67%
2024-11-25	4.090	3.980	4.090	4.090	4.090	500	2,045	4.0900	3.737	3.637	3.737	3.737	3.737	547	3.7370	-0.24%
2024-11-22	4.100	3.990	4.100	4.100	4.200	4,500	18,745	4.1656	3.746	3.646	3.746	3.746	3.838	4,925	3.8061	-1.68%
2024-11-21	4.170	4.000	4.170	3.970	4.300	87,000	354,095	4.0701	3.810	3.655	3.810	3.627	3.929	95,217	3.7188	1.21%
2024-11-20	4.120	4.110	4.120	4.080	4.320	173,000	711,735	4.1141	3.764	3.755	3.764	3.728	3.947	189,341	3.7590	-5.29%
2024-11-19	4.350	4.230	4.350	4.060	4.400	134,500	582,890	4.3338	3.975	3.865	3.975	3.710	4.020	147,204	3.9597	1.64%
2024-11-18	4.280	4.220	4.290	4.140	4.320	86,000	360,840	4.1958	3.911	3.856	3.920	3.783	3.947	94,123	3.8337	-1.61%
2024-11-15	4.350	4.230	4.350	3.960	4.380	366,500	1,552,010	4.2347	3.975	3.865	3.975	3.618	4.002	401,117	3.8692	6.88%
2024-11-14	4.070	3.960	4.070	3.960	4.100	41,000	164,575	4.0140	3.719	3.618	3.719	3.618	3.746	44,873	3.6676	-1.21%
2024-11-13	4.120	4.040	4.120	4.020	4.170	123,500	505,235	4.0910	3.764	3.691	3.764	3.673	3.810	135,165	3.7379	0.24%
2024-11-12	4.110	4.040	4.110	4.000	4.250	137,000	561,185	4.0962	3.755	3.691	3.755	3.655	3.883	149,940	3.7427	-0.24%
2024-11-11	4.120	4.080	4.120	4.050	4.120	23,000	94,495	4.1085	3.764	3.728	3.764	3.700	3.764	25,172	3.7539	-0.48%
2024-11-08	4.140	4.130	4.200	4.130	4.330	38,500	163,595	4.2492	3.783	3.774	3.838	3.774	3.956	42,136	3.8825	0.24%
2024-11-07	4.130	4.120	4.130	3.890	4.350	288,000	1,191,990	4.1389	3.774	3.764	3.774	3.554	3.975	315,203	3.7817	3.25%
2024-11-06	4.000	3.900	4.000	3.790	4.050	215,500	842,020	3.9073	3.655	3.563	3.655	3.463	3.700	235,855	3.5701	2.04%
2024-11-05	3.920	3.800	3.920	3.690	3.940	418,000	1,607,985	3.8469	3.582	3.472	3.582	3.372	3.600	457,482	3.5149	3.16%
2024-11-04	3.800	3.690	3.800	3.540	3.800	223,500	818,235	3.6610	3.472	3.372	3.472	3.234	3.472	244,610	3.3451	7.65%
2024-11-01	3.530	3.520	3.540	3.510	3.570	6,000	21,250	3.5417	3.225	3.216	3.234	3.207	3.262	6,567	3.2360	-4.34%
2024-10-31	3.690	3.600	3.690	3.590	3.750	110,000	407,085	3.7008	3.372	3.289	3.372	3.280	3.426	120,390	3.3814	-0.27%
2024-10-30	3.700	3.550	3.700	3.700	3.700	1,500	5,550	3.7000	3.381	3.244	3.381	3.381	3.381	1,642	3.3807	0.00%
2024-10-29	3.700	3.660	3.700	3.660	3.810	304,500	1,117,990	3.6716	3.381	3.344	3.381	3.344	3.481	333,261	3.3547	-2.63%
2024-10-28	3.800	3.800	3.880	3.570	3.800	187,500	696,300	3.7136	3.472	3.472	3.545	3.262	3.472	205,210	3.3931	4.11%
2024-10-25	3.650	3.550	3.650	3.570	3.680	6,000	21,600	3.6000	3.335	3.244	3.335	3.262	3.362	6,567	3.2893	-1.88%
2024-10-24	3.720	3.590	3.720	3.560	3.750	244,000	886,105	3.6316	3.399	3.280	3.399	3.253	3.426	267,047	3.3182	4.79%
2024-10-23	3.550	3.450	3.550	3.450	3.650	34,500	121,850	3.5319	3.244	3.152	3.244	3.152	3.335	37,759	3.2271	-0.56%
2024-10-22	3.570	3.470	3.570	3.470	3.800	333,000	1,178,385	3.5387	3.262	3.171	3.262	3.171	3.472	364,453	3.2333	0.56%
2024-10-21	3.550	3.500	3.550	3.510	3.590	85,000	303,175	3.5668	3.244	3.198	3.244	3.207	3.280	93,029	3.2589	-0.28%
2024-10-18	3.560	3.560	3.570	3.500	3.560	56,000	198,040	3.5364	3.253	3.253	3.262	3.198	3.253	61,289	3.2312	1.71%
2024-10-17	3.500	3.500	3.520	3.410	3.600	78,000	273,970	3.5124	3.198	3.198	3.216	3.116	3.289	85,367	3.2093	-2.23%
2024-10-16	3.580	3.400	3.600	3.560	3.590	66,000	236,240	3.5794	3.271	3.107	3.289	3.253	3.280	72,234	3.2705	-0.56%
2024-10-15	3.600	3.600	3.630	3.560	3.720	170,500	618,770	3.6291	3.289	3.289	3.317	3.253	3.399	186,604	3.3159	-2.44%
2024-10-14	3.690	3.620	3.690	3.690	3.800	45,000	170,200	3.7822	3.372	3.308	3.372	3.372	3.472	49,250	3.4558	0.00%
2024-10-10	3.690	3.650	3.690	3.620	3.690	91,500	333,885	3.6490	3.372	3.335	3.372	3.308	3.372	100,143	3.3341	3.36%
2024-10-09	3.570	3.620	3.690	3.490	3.710	351,500	1,271,840	3.6183	3.262	3.308	3.372	3.189	3.390	384,701	3.3061	-4.80%
2024-10-08	3.750	3.750	3.790	3.750	4.000	376,000	1,450,910	3.8588	3.426	3.426	3.463	3.426	3.655	411,515	3.5258	-6.72%
2024-10-07	4.020	4.020	4.040	3.980	4.090	186,000	746,680	4.0144	3.673	3.673	3.691	3.637	3.737	203,568	3.6680	0.50%
2024-10-04	4.000	4.000	4.020	3.970	4.000	230,500	920,080	3.9917	3.655	3.655	3.673	3.627	3.655	252,272	3.6472	0.76%
2024-10-03	3.970	3.750	3.970	3.700	3.970	144,500	549,385	3.8020	3.627	3.426	3.627	3.381	3.627	158,149	3.4739	2.85%
2024-10-02	3.860	3.870	3.880	3.840	3.880	150,500	579,945	3.8535	3.527	3.536	3.545	3.509	3.545	164,715	3.5209	0.26%
2024-09-30	3.850	3.850	3.890	3.770	3.900	243,500	936,260	3.8450	3.518	3.518	3.554	3.445	3.563	266,500	3.5132	4.05%
2024-09-27	3.700	3.700	3.720	3.610	3.730	419,500	1,537,645	3.6654	3.381	3.381	3.399	3.298	3.408	459,123	3.3491	3.64%
2024-09-26	3.570	3.500	3.580	3.410	3.600	277,000	986,310	3.5607	3.262	3.198	3.271	3.116	3.289	303,164	3.2534	4.69%
2024-09-25	3.410	3.400	3.500	3.310	3.500	133,500	457,765	3.4290	3.116	3.107	3.198	3.024	3.198	146,110	3.1330	-1.16%
2024-09-24	3.450	3.270	3.500	3.370	3.460	86,500	296,195	3.4242	3.152	2.988	3.198	3.079	3.161	94,670	3.1287	0.00%
2024-09-23	3.450	3.420	3.480	3.270	3.490	269,500	926,460	3.4377	3.152	3.125	3.180	2.988	3.189	294,955	3.1410	5.50%
2024-09-20	3.270	3.230	3.300	3.210	3.280	44,000	142,870	3.2470	2.988	2.951	3.015	2.933	2.997	48,156	2.9668	0.00%
2024-09-19	3.270	3.260	3.310	3.210	3.350	262,000	871,115	3.3249	2.988	2.979	3.024	2.933	3.061	286,747	3.0379	1.87%
2024-09-17	3.210	3.210	3.250	3.140	3.340	36,000	116,405	3.2335	2.933	2.933	2.970	2.869	3.052	39,400	2.9544	-0.31%
2024-09-16	3.220	3.220	3.270	3.220	3.270	23,000	74,330	3.2317	2.942	2.942	2.988	2.942	2.988	25,172	2.9528	1.58%
2024-09-13	3.170	3.170	3.280	3.100	3.290	50,000	156,400	3.1280	2.896	2.896	2.997	2.832	3.006	54,723	2.8580	1.60%
2024-09-12	3.120	3.110	3.140	3.080	3.290	82,000	255,360	3.1141	2.851	2.842	2.869	2.814	3.006	89,745	2.8454	0.32%
2024-09-11	3.110	3.110	3.120	3.050	3.140	93,500	291,200	3.1144	2.842	2.842	2.851	2.787	2.869	102,331	2.8457	-0.64%
2024-09-10	3.130	3.120	3.140	3.130	3.160	23,000	72,440	3.1496	2.860	2.851	2.869	2.860	2.887	25,172	2.8778	-0.95%
2024-09-09	3.160	3.160	3.250	3.160	3.280	103,000	335,815	3.2603	2.887	2.887	2.970	2.887	2.997	112,729	2.9790	-3.95%
2024-09-05	3.290	3.290	3.300	3.280	3.300	58,000	190,885	3.2911	3.006	3.006	3.015	2.997	3.015	63,478	3.0071	-1.20%
2024-09-04	3.330	3.310	3.450	3.280	3.330	94,000	311,560	3.3145	3.043	3.024	3.152	2.997	3.043	102,879	3.0284	0.00%
2024-09-03	3.330	3.330	3.470	3.330	3.350	36,500	121,785	3.3366	3.043	3.043	3.171	3.043	3.061	39,948	3.0486	0.00%
2024-09-02	3.330	3.330	3.400	3.300	3.400	42,500	143,785	3.3832	3.043	3.043	3.107	3.015	3.107	46,514	3.0912	1.52%
2024-08-30	3.280	3.280	3.300	3.280	3.300	450,000	1,480,715	3.2905	2.997	2.997	3.015	2.997	3.015	492,504	3.0065	0.92%
2024-08-29	3.250	3.230	3.250	3.160	3.290	109,500	351,285	3.2081	2.970	2.951	2.970	2.887	3.006	119,843	2.9312	2.52%
2024-08-28	3.170	3.170	3.190	3.160	3.190	187,000	594,555	3.1794	2.896	2.896	2.915	2.887	2.915	204,663	2.9050	0.32%
2024-08-27	3.160	3.160	3.190	3.160	3.260	364,000	1,162,460	3.1936	2.887	2.887	2.915	2.887	2.979	398,381	2.9180	-3.07%
2024-08-26	3.260	3.260	3.300	3.160	3.340	192,500	623,675	3.2399	2.979	2.979	3.015	2.887	3.052	210,682	2.9603	-0.61%
2024-08-23	3.280	3.160	3.300	3.160	3.280	131,500	420,370	3.1967	2.997	2.887	3.015	2.887	2.997	143,921	2.9208	2.18%
2024-08-22	3.210	3.210	3.300	3.180	3.290	158,000	504,240	3.1914	2.933	2.933	3.015	2.906	3.006	172,924	2.9160	0.00%
2024-08-21	3.210	3.190	3.200	3.190	3.210	74,000	236,840	3.2005	2.933	2.915	2.924	2.915	2.933	80,990	2.9243	0.31%
2024-08-20	3.200	3.200	3.220	3.200	3.240	65,500	209,825	3.2034	2.924	2.924	2.942	2.924	2.960	71,687	2.9270	0.00%
2024-08-19	3.200	3.200	3.220	3.200	3.360	95,000	305,745	3.2184	2.924	2.924	2.942	2.924	3.070	103,973	2.9406	0.00%
2024-08-16	3.200	3.200	3.260	3.150	3.260	4,500	14,375	3.1944	2.924	2.924	2.979	2.878	2.979	4,925	2.9188	3.23%
2024-08-15	3.100	3.090	3.170	3.090	3.330	30,500	94,700	3.1049	2.832	2.823	2.896	2.823	3.043	33,381	2.8370	-4.62%
2024-08-14	3.250	3.110	3.250	2.960	3.260	101,500	314,150	3.0951	2.970	2.842	2.970	2.705	2.979	111,087	2.8280	-0.61%
2024-08-13	3.270	3.060	3.390	3.250	3.390	68,000	225,400	3.3147	2.988	2.796	3.097	2.970	3.097	74,423	3.0286	-3.54%
2024-08-12	3.390	3.100	3.390	-	-	0	0	-	3.097	2.832	3.097	-	-	0	-	0.00%
2024-08-09	3.390	3.330	3.420	3.350	3.410	21,500	72,890	3.3902	3.097	3.043	3.125	3.061	3.116	23,531	3.0976	0.30%
2024-08-08	3.380	3.270	3.380	3.270	3.440	77,000	256,680	3.3335	3.088	2.988	3.088	2.988	3.143	84,273	3.0458	2.11%
2024-08-07	3.310	3.310	3.370	3.040	3.350	71,500	234,015	3.2729	3.024	3.024	3.079	2.778	3.061	78,253	2.9905	5.08%
2024-08-06	3.150	3.100	3.180	2.860	3.470	256,500	801,095	3.1232	2.878	2.832	2.906	2.613	3.171	280,727	2.8536	10.14%
2024-08-05	2.860	2.860	2.930	2.860	3.120	204,500	598,625	2.9273	2.613	2.613	2.677	2.613	2.851	223,816	2.6746	-11.18%
2024-08-02	3.220	3.100	3.220	-	-	0	0	-	2.942	2.832	2.942	-	-	0	-	-0.31%
2024-08-01	3.230	3.190	3.300	3.000	3.230	249,000	788,505	3.1667	2.951	2.915	3.015	2.741	2.951	272,519	2.8934	-3.58%
2024-07-31	3.350	3.330	3.400	3.350	3.430	23,000	78,255	3.4024	3.061	3.043	3.107	3.061	3.134	25,172	3.1088	3.40%
2024-07-30	3.240	3.240	-	3.240	3.240	500	1,620	3.2400	2.960	2.960	-	2.960	2.960	547	2.9604	0.00%
2024-07-29	3.240	3.210	3.280	3.220	3.340	29,000	94,865	3.2712	2.960	2.933	2.997	2.942	3.052	31,739	2.9889	-2.99%
2024-07-26	3.340	3.150	3.350	3.340	3.400	2,000	6,710	3.3550	3.052	2.878	3.061	3.052	3.107	2,189	3.0655	6.03%
2024-07-25	3.150	3.150	3.210	3.080	3.330	189,000	611,070	3.2332	2.878	2.878	2.933	2.814	3.043	206,852	2.9541	-3.37%
2024-07-24	3.260	3.250	3.260	3.200	3.380	182,000	597,450	3.2827	2.979	2.970	2.979	2.924	3.088	199,191	2.9994	0.00%
2024-07-23	3.260	3.260	3.270	3.200	3.580	95,000	313,615	3.3012	2.979	2.979	2.988	2.924	3.271	103,973	3.0163	-2.69%
2024-07-22	3.350	3.330	3.350	3.310	3.430	51,000	171,940	3.3714	3.061	3.043	3.061	3.024	3.134	55,817	3.0804	-2.90%
2024-07-19	3.450	3.430	3.460	3.450	3.600	104,000	364,010	3.5001	3.152	3.134	3.161	3.152	3.289	113,823	3.1980	-5.74%
2024-07-18	3.660	3.580	3.680	3.660	3.680	24,000	88,310	3.6796	3.344	3.271	3.362	3.344	3.362	26,267	3.3620	-0.54%
2024-07-17	3.680	3.670	3.690	3.660	3.770	222,500	830,095	3.7308	3.362	3.353	3.372	3.344	3.445	243,516	3.4088	-3.92%
2024-07-16	3.830	3.770	3.830	3.760	3.880	33,000	125,905	3.8153	3.499	3.445	3.499	3.436	3.545	36,117	3.4860	-1.29%
2024-07-15	3.880	3.870	3.920	3.850	4.030	29,500	115,965	3.9310	3.545	3.536	3.582	3.518	3.682	32,286	3.5918	-3.72%
2024-07-12	4.030	4.030	4.270	3.970	4.110	129,500	518,640	4.0049	3.682	3.682	3.901	3.627	3.755	141,732	3.6593	-0.49%
2024-07-11	4.050	3.910	4.090	3.790	4.050	116,000	445,600	3.8414	3.700	3.573	3.737	3.463	3.700	126,957	3.5099	6.30%
2024-07-10	3.810	3.800	4.090	3.760	3.930	87,500	335,195	3.8308	3.481	3.472	3.737	3.436	3.591	95,765	3.5002	1.60%
2024-07-09	3.750	3.750	3.770	3.560	3.760	29,500	108,260	3.6698	3.426	3.426	3.445	3.253	3.436	32,286	3.3531	4.17%
2024-07-08	3.600	3.540	3.700	3.380	3.830	265,000	962,805	3.6332	3.289	3.234	3.381	3.088	3.499	290,030	3.3197	-9.77%
2024-07-05	3.990	3.900	4.010	3.990	4.040	3,500	14,050	4.0143	3.646	3.563	3.664	3.646	3.691	3,831	3.6678	0.00%
2024-07-04	3.990	3.880	4.120	3.990	4.170	40,000	161,795	4.0449	3.646	3.545	3.764	3.646	3.810	43,778	3.6958	2.57%
2024-07-03	3.890	3.750	3.890	3.770	3.890	96,500	368,105	3.8146	3.554	3.426	3.554	3.445	3.554	105,615	3.4854	-0.26%
2024-07-02	3.900	3.880	4.100	3.810	4.280	132,000	525,165	3.9785	3.563	3.545	3.746	3.481	3.911	144,468	3.6352	-8.02%
2024-06-28	4.240	3.930	4.250	4.240	4.430	15,000	64,495	4.2997	3.874	3.591	3.883	3.874	4.048	16,417	3.9286	-3.20%
2024-06-27	4.380	4.380	4.500	4.380	4.470	42,500	187,140	4.4033	4.002	4.002	4.112	4.002	4.084	46,514	4.0233	-1.13%
2024-06-26	4.430	4.430	4.490	4.400	4.530	97,500	431,935	4.4301	4.048	4.048	4.103	4.020	4.139	106,709	4.0478	-1.12%
2024-06-25	4.480	4.400	4.480	4.400	4.520	95,000	423,985	4.4630	4.093	4.020	4.093	4.020	4.130	103,973	4.0778	0.67%
2024-06-24	4.450	4.450	4.510	4.420	4.530	168,500	756,175	4.4877	4.066	4.066	4.121	4.039	4.139	184,415	4.1004	1.37%
2024-06-21	4.390	4.330	4.390	4.390	4.680	97,000	438,960	4.5254	4.011	3.956	4.011	4.011	4.276	106,162	4.1348	-7.58%
2024-06-20	4.750	4.620	4.750	4.620	4.810	58,500	276,205	4.7215	4.340	4.221	4.340	4.221	4.395	64,026	4.3140	-1.04%
2024-06-19	4.800	4.800	4.830	4.570	4.810	282,500	1,311,425	4.6422	4.386	4.386	4.413	4.176	4.395	309,183	4.2416	5.26%
2024-06-18	4.560	4.510	4.560	4.370	4.570	161,000	716,810	4.4522	4.166	4.121	4.166	3.993	4.176	176,207	4.0680	2.93%
2024-06-17	4.430	4.430	4.530	4.420	4.530	53,500	238,920	4.4658	4.048	4.048	4.139	4.039	4.139	58,553	4.0804	-1.34%
2024-06-14	4.490	4.490	4.500	4.490	4.630	86,500	391,055	4.5209	4.103	4.103	4.112	4.103	4.230	94,670	4.1307	-0.66%
2024-06-13	4.520	4.480	4.550	4.410	4.590	124,500	555,855	4.4647	4.130	4.093	4.157	4.029	4.194	136,260	4.0794	1.12%
2024-06-12	4.470	4.470	4.560	4.450	4.590	116,000	520,950	4.4909	4.084	4.084	4.166	4.066	4.194	126,957	4.1034	-1.54%
2024-06-11	4.540	4.500	4.570	4.400	4.690	355,500	1,579,880	4.4441	4.148	4.112	4.176	4.020	4.285	389,078	4.0606	0.89%
2024-06-07	4.600	4.600	4.630	4.600	4.890	181,500	844,735	4.6542	4.112	4.112	4.138	4.112	4.371	203,058	4.1601	-1.71%
2024-06-06	4.680	4.600	4.790	4.620	4.990	183,000	882,620	4.8231	4.183	4.112	4.281	4.130	4.460	204,736	4.3110	-4.49%
2024-06-05	4.900	4.900	5.000	4.870	5.000	95,500	470,820	4.9301	4.380	4.380	4.469	4.353	4.469	106,843	4.4067	-2.97%
2024-06-04	5.050	5.050	5.080	4.690	5.200	435,500	2,180,395	5.0066	4.514	4.514	4.541	4.192	4.648	487,227	4.4751	4.12%
2024-06-03	4.850	4.850	4.870	4.750	5.000	352,000	1,712,355	4.8646	4.335	4.335	4.353	4.246	4.469	393,809	4.3482	2.11%
2024-05-31	4.750	4.720	4.760	4.510	4.750	272,000	1,264,350	4.6483	4.246	4.219	4.255	4.031	4.246	304,307	4.1549	5.32%
2024-05-30	4.510	4.510	4.610	4.490	4.680	96,000	434,825	4.5294	4.031	4.031	4.121	4.013	4.183	107,402	4.0486	0.00%
2024-05-29	4.510	4.440	4.580	4.430	4.790	204,500	933,890	4.5667	4.031	3.969	4.094	3.960	4.281	228,789	4.0819	-1.96%
2024-05-28	4.600	4.600	4.700	4.530	4.760	137,000	638,255	4.6588	4.112	4.112	4.201	4.049	4.255	153,272	4.1642	-4.17%
2024-05-27	4.800	4.620	4.800	4.620	4.880	299,500	1,441,800	4.8140	4.290	4.130	4.290	4.130	4.362	335,073	4.3029	1.05%
2024-05-24	4.750	4.730	4.750	4.210	4.810	590,500	2,701,205	4.5744	4.246	4.228	4.246	3.763	4.299	660,637	4.0888	8.20%
2024-05-23	4.390	4.390	4.430	4.150	4.430	235,000	1,006,400	4.2826	3.924	3.924	3.960	3.709	3.960	262,912	3.8279	3.78%
2024-05-22	4.230	4.220	4.370	4.150	4.380	358,000	1,517,225	4.2381	3.781	3.772	3.906	3.709	3.915	400,521	3.7881	1.68%
2024-05-21	4.160	4.160	4.260	4.140	4.260	121,500	508,845	4.1880	3.718	3.718	3.808	3.700	3.808	135,931	3.7434	-2.35%
2024-05-20	4.260	4.260	4.320	4.140	4.300	171,500	723,830	4.2206	3.808	3.808	3.861	3.700	3.843	191,870	3.7725	2.90%
2024-05-17	4.140	4.140	4.150	4.020	4.270	384,500	1,590,965	4.1378	3.700	3.700	3.709	3.593	3.817	430,169	3.6985	-2.13%
2024-05-16	4.230	4.160	4.230	4.170	4.550	254,000	1,116,155	4.3943	3.781	3.718	3.781	3.727	4.067	284,169	3.9278	-6.21%
2024-05-14	4.510	4.510	4.580	4.470	4.620	96,500	436,175	4.5199	4.031	4.031	4.094	3.995	4.130	107,962	4.0401	0.00%
2024-05-13	4.510	4.500	4.510	4.510	4.670	423,500	1,950,995	4.6068	4.031	4.022	4.031	4.031	4.174	473,801	4.1177	-0.44%
2024-05-10	4.530	4.510	4.530	4.350	4.530	299,500	1,330,265	4.4416	4.049	4.031	4.049	3.888	4.049	335,073	3.9701	4.14%
2024-05-09	4.350	4.350	4.370	4.180	4.390	241,000	1,033,810	4.2897	3.888	3.888	3.906	3.736	3.924	269,625	3.8343	3.82%
2024-05-08	4.190	4.180	4.190	4.120	4.250	286,500	1,197,620	4.1802	3.745	3.736	3.745	3.683	3.799	320,529	3.7364	1.95%
2024-05-07	4.110	4.100	4.140	4.010	4.150	336,500	1,372,265	4.0781	3.674	3.665	3.700	3.584	3.709	376,468	3.6451	3.27%
2024-05-06	3.980	3.930	4.000	3.860	3.990	296,000	1,165,705	3.9382	3.557	3.513	3.575	3.450	3.566	331,157	3.5201	3.11%
2024-05-03	3.860	3.860	3.900	3.800	3.930	195,500	760,665	3.8909	3.450	3.450	3.486	3.397	3.513	218,721	3.4778	3.21%
2024-05-02	3.740	3.730	3.740	3.740	3.820	157,500	594,265	3.7731	3.343	3.334	3.343	3.343	3.414	176,207	3.3725	-0.27%
2024-04-30	3.750	3.750	3.820	3.720	3.860	222,500	846,845	3.8060	3.352	3.352	3.414	3.325	3.450	248,927	3.4020	-3.10%
2024-04-29	3.870	3.850	3.870	3.810	3.950	162,500	629,675	3.8749	3.459	3.441	3.459	3.406	3.531	181,801	3.4635	1.04%
2024-04-26	3.830	3.810	3.830	3.700	3.880	510,500	1,946,265	3.8125	3.423	3.406	3.423	3.307	3.468	571,135	3.4077	4.08%
2024-04-25	3.680	3.650	3.680	3.620	3.690	82,000	299,795	3.6560	3.289	3.262	3.289	3.236	3.298	91,740	3.2679	0.55%
2024-04-24	3.660	3.650	3.690	3.590	3.760	230,500	845,345	3.6674	3.271	3.262	3.298	3.209	3.361	257,878	3.2781	6.40%
2024-04-23	3.440	3.440	3.450	3.430	3.480	90,000	311,225	3.4581	3.075	3.075	3.084	3.066	3.111	100,690	3.0909	-3.64%
2024-04-22	3.570	3.510	3.570	3.600	3.710	100,500	364,050	3.6224	3.191	3.137	3.191	3.218	3.316	112,437	3.2378	-1.11%
2024-04-19	3.610	3.600	3.640	3.530	3.650	93,500	337,240	3.6068	3.227	3.218	3.254	3.155	3.262	104,605	3.2239	-2.17%
2024-04-18	3.690	3.640	3.690	3.610	3.740	164,500	604,710	3.6760	3.298	3.254	3.298	3.227	3.343	184,038	3.2858	0.00%
2024-04-17	3.690	3.690	3.720	3.490	3.780	318,000	1,163,155	3.6577	3.298	3.298	3.325	3.119	3.379	355,770	3.2694	2.79%
2024-04-16	3.590	3.590	3.680	3.550	3.690	117,000	421,865	3.6057	3.209	3.209	3.289	3.173	3.298	130,897	3.2229	-0.28%
2024-04-15	3.600	3.600	3.610	3.410	3.700	429,500	1,544,070	3.5950	3.218	3.218	3.227	3.048	3.307	480,514	3.2134	5.57%
2024-04-12	3.410	3.350	3.410	3.190	3.420	353,500	1,170,435	3.3110	3.048	2.994	3.048	2.851	3.057	395,487	2.9595	5.57%
2024-04-11	3.230	3.230	3.320	3.210	3.250	18,000	58,345	3.2414	2.887	2.887	2.968	2.869	2.905	20,138	2.8973	0.31%
2024-04-10	3.220	3.220	3.230	3.180	3.270	234,500	756,610	3.2265	2.878	2.878	2.887	2.842	2.923	262,353	2.8839	0.62%
2024-04-09	3.200	3.200	3.240	3.190	3.280	105,000	336,795	3.2076	2.860	2.860	2.896	2.851	2.932	117,471	2.8670	0.31%
2024-04-08	3.190	3.190	3.210	3.140	3.250	81,000	260,000	3.2099	2.851	2.851	2.869	2.807	2.905	90,621	2.8691	1.59%
2024-04-05	3.140	3.140	3.160	3.070	3.200	71,000	222,720	3.1369	2.807	2.807	2.825	2.744	2.860	79,433	2.8039	-1.87%
2024-04-03	3.200	3.200	3.210	3.200	3.450	121,620	393,489	3.2354	2.860	2.860	2.869	2.860	3.084	136,065	2.8919	-0.93%
2024-04-02	3.230	3.210	3.230	3.180	3.300	237,500	766,965	3.2293	2.887	2.869	2.887	2.842	2.950	265,709	2.8865	0.31%
2024-03-28	3.220	3.190	3.220	3.150	3.300	56,000	180,835	3.2292	2.878	2.851	2.878	2.816	2.950	62,651	2.8864	0.00%
2024-03-27	3.220	3.180	3.220	3.010	3.240	133,500	413,540	3.0977	2.878	2.842	2.878	2.690	2.896	149,356	2.7688	6.27%
2024-03-26	3.030	3.030	3.200	3.020	3.120	358,500	1,093,350	3.0498	2.708	2.708	2.860	2.699	2.789	401,081	2.7260	-1.62%
2024-03-25	3.080	3.080	3.220	3.080	3.160	241,500	754,990	3.1263	2.753	2.753	2.878	2.753	2.825	270,184	2.7944	-2.22%
2024-03-22	3.150	3.020	3.150	3.010	3.150	342,000	1,043,330	3.0507	2.816	2.699	2.816	2.690	2.816	382,621	2.7268	0.64%
2024-03-21	3.130	3.120	3.130	3.110	3.190	419,500	1,320,640	3.1481	2.798	2.789	2.798	2.780	2.851	469,326	2.8139	-2.19%
2024-03-20	3.200	3.190	3.210	3.200	3.230	270,500	869,155	3.2131	2.860	2.851	2.869	2.860	2.887	302,629	2.8720	-1.54%
2024-03-19	3.250	3.240	3.250	3.240	3.330	581,000	1,902,435	3.2744	2.905	2.896	2.905	2.896	2.976	650,008	2.9268	-1.22%
2024-03-18	3.290	3.290	3.300	3.230	3.350	279,000	923,575	3.3103	2.941	2.941	2.950	2.887	2.994	312,138	2.9589	-4.08%
2024-03-15	3.430	3.430	3.470	3.430	3.560	260,500	913,100	3.5052	3.066	3.066	3.102	3.066	3.182	291,441	3.1331	-5.25%
2024-03-14	3.620	3.620	3.650	3.600	3.740	150,000	546,965	3.6464	3.236	3.236	3.262	3.218	3.343	167,816	3.2593	-1.63%
2024-03-13	3.680	3.680	3.850	3.660	3.850	429,000	1,606,805	3.7455	3.289	3.289	3.441	3.271	3.441	479,954	3.3478	-5.15%
2024-03-12	3.880	3.850	3.880	3.490	4.130	611,500	2,321,540	3.7965	3.468	3.441	3.468	3.119	3.692	684,131	3.3934	8.38%
2024-03-11	3.580	3.580	3.630	3.540	3.900	311,500	1,157,580	3.7161	3.200	3.200	3.245	3.164	3.486	348,498	3.3216	-10.05%
2024-03-08	3.980	3.900	3.980	3.660	4.480	784,500	3,207,755	4.0889	3.557	3.486	3.557	3.271	4.004	877,679	3.6548	2.84%
2024-03-07	3.870	3.800	3.870	3.370	3.870	554,000	2,028,505	3.6616	3.459	3.397	3.459	3.012	3.459	619,801	3.2728	15.18%
2024-03-06	3.360	3.360	3.430	3.270	3.540	696,000	2,360,410	3.3914	3.003	3.003	3.066	2.923	3.164	778,667	3.0313	-5.88%
2024-03-05	3.570	3.560	3.570	3.570	4.040	216,000	805,635	3.7298	3.191	3.182	3.191	3.191	3.611	241,655	3.3338	-6.79%
2024-03-04	3.830	3.820	3.830	3.790	4.530	341,000	1,365,125	4.0033	3.423	3.414	3.423	3.388	4.049	381,502	3.5783	-12.95%
2024-03-01	4.400	4.400	4.520	4.400	4.750	561,000	2,540,210	4.5280	3.933	3.933	4.040	3.933	4.246	627,633	4.0473	-4.35%
2024-02-29	4.600	4.600	4.800	4.600	4.990	191,000	909,830	4.7635	4.112	4.112	4.290	4.112	4.460	213,686	4.2578	-1.92%
2024-02-28	4.690	4.670	4.690	4.640	5.060	183,000	869,230	4.7499	4.192	4.174	4.192	4.147	4.523	204,736	4.2456	-7.50%
2024-02-27	5.070	5.060	5.120	4.830	5.140	27,000	135,895	5.0331	4.532	4.523	4.576	4.317	4.594	30,207	4.4988	-0.39%
2024-02-26	5.090	5.070	5.090	5.020	5.150	32,500	165,440	5.0905	4.550	4.532	4.550	4.487	4.603	36,360	4.5500	-0.97%
2024-02-23	5.140	5.140	5.190	5.010	5.140	52,000	264,465	5.0859	4.594	4.594	4.639	4.478	4.594	58,176	4.5459	2.80%
2024-02-22	5.000	4.990	5.080	4.870	5.050	52,000	259,300	4.9865	4.469	4.460	4.541	4.353	4.514	58,176	4.4571	0.00%
2024-02-21	5.000	4.950	5.000	5.000	5.130	130,000	658,815	5.0678	4.469	4.424	4.469	4.469	4.585	145,441	4.5298	-1.38%
2024-02-20	5.070	4.950	5.070	4.880	5.070	34,500	173,090	5.0171	4.532	4.424	4.532	4.362	4.532	38,598	4.4845	1.00%
2024-02-19	5.020	5.020	5.060	4.780	5.020	38,500	187,350	4.8662	4.487	4.487	4.523	4.273	4.487	43,073	4.3496	-1.38%
2024-02-16	5.090	4.950	5.010	4.950	5.090	8,000	40,025	5.0031	4.550	4.424	4.478	4.424	4.550	8,950	4.4720	1.80%
2024-02-15	5.000	4.820	5.080	5.070	5.070	500	2,535	5.0700	4.469	4.308	4.541	4.532	4.532	559	4.5317	1.83%
2024-02-14	4.910	4.800	4.910	4.900	5.100	3,000	14,905	4.9683	4.389	4.290	4.389	4.380	4.559	3,356	4.4409	-1.80%
2024-02-09	5.000	-	5.080	5.000	5.000	500	2,500	5.0000	4.469	-	4.541	4.469	4.469	559	4.4692	-0.99%
2024-02-08	5.050	4.840	5.050	5.030	5.050	9,000	45,410	5.0456	4.514	4.326	4.514	4.496	4.514	10,069	4.5099	1.00%
2024-02-07	5.000	5.000	5.050	5.000	5.090	45,500	229,500	5.0440	4.469	4.469	4.514	4.469	4.550	50,904	4.5085	-1.96%
2024-02-06	5.100	4.920	5.100	4.880	5.100	101,620	508,862	5.0075	4.559	4.398	4.559	4.362	4.559	113,690	4.4759	4.51%
2024-02-05	4.880	4.820	4.880	4.810	5.000	25,500	124,920	4.8988	4.362	4.308	4.362	4.299	4.469	28,529	4.3787	-2.40%
2024-02-02	5.000	4.960	5.200	4.950	5.250	59,500	299,675	5.0366	4.469	4.433	4.648	4.424	4.693	66,567	4.5018	-1.77%
2024-02-01	5.090	5.100	5.210	5.090	5.460	14,000	72,165	5.1546	4.550	4.559	4.657	4.550	4.880	15,663	4.6074	-0.78%
2024-01-31	5.130	5.130	5.280	5.040	5.350	634,500	3,328,165	5.2453	4.585	4.585	4.719	4.505	4.782	709,863	4.6885	-1.35%
2024-01-30	5.200	5.150	5.500	5.200	5.500	547,000	2,955,885	5.4038	4.648	4.603	4.916	4.648	4.916	611,970	4.8301	-4.41%
2024-01-29	5.440	5.440	5.490	5.430	5.520	448,500	2,460,025	5.4850	4.862	4.862	4.907	4.854	4.934	501,771	4.9027	-1.27%
2024-01-26	5.510	5.510	5.570	5.470	5.710	363,000	2,022,480	5.5716	4.925	4.925	4.979	4.889	5.104	406,115	4.9801	-3.16%
2024-01-25	5.690	5.680	5.710	5.680	5.790	277,500	1,588,310	5.7236	5.086	5.077	5.104	5.077	5.175	310,460	5.1160	-1.90%
2024-01-24	5.800	5.710	5.890	5.570	5.800	363,000	2,061,610	5.6794	5.184	5.104	5.265	4.979	5.184	406,115	5.0764	1.40%
2024-01-23	5.720	5.660	5.800	5.560	5.890	260,500	1,489,640	5.7184	5.113	5.059	5.184	4.970	5.265	291,441	5.1113	1.78%
2024-01-22	5.620	5.520	5.600	5.480	5.620	327,000	1,817,825	5.5591	5.023	4.934	5.005	4.898	5.023	365,839	4.9689	0.36%
2024-01-19	5.600	5.580	5.780	5.600	5.780	285,000	1,634,815	5.7362	5.005	4.988	5.166	5.005	5.166	318,851	5.1272	-2.61%
2024-01-18	5.750	5.750	5.780	5.550	5.790	277,000	1,582,875	5.7144	5.140	5.140	5.166	4.961	5.175	309,901	5.1077	0.17%
2024-01-17	5.740	5.730	5.750	5.660	5.990	347,000	2,023,815	5.8323	5.131	5.122	5.140	5.059	5.354	388,215	5.2131	-4.33%
2024-01-16	6.000	5.910	6.000	5.860	6.000	46,000	273,460	5.9448	5.363	5.283	5.363	5.238	5.363	51,464	5.3137	0.33%
2024-01-15	5.980	5.910	5.980	5.830	6.010	34,000	199,325	5.8625	5.345	5.283	5.345	5.211	5.372	38,038	5.2401	-0.50%
2024-01-12	6.010	5.960	6.100	5.960	6.010	22,000	131,575	5.9807	5.372	5.327	5.452	5.327	5.372	24,613	5.3457	-0.99%
2024-01-11	6.070	6.000	6.040	6.000	6.100	13,500	81,570	6.0422	5.426	5.363	5.399	5.363	5.452	15,103	5.4007	1.68%
2024-01-10	5.970	5.970	6.070	5.950	6.150	34,000	204,520	6.0153	5.336	5.336	5.426	5.318	5.497	38,038	5.3767	-2.93%
2024-01-09	6.150	6.080	6.150	6.070	6.190	27,500	169,555	6.1656	5.497	5.435	5.497	5.426	5.533	30,766	5.5111	-1.13%
2024-01-08	6.220	6.200	6.220	6.150	6.490	95,000	596,245	6.2763	5.560	5.542	5.560	5.497	5.801	106,284	5.6099	-3.72%
2024-01-05	6.460	6.460	6.560	6.460	6.710	63,500	418,095	6.5842	5.774	5.774	5.864	5.774	5.998	71,042	5.8852	-4.30%
2024-01-04	6.750	6.710	6.750	6.720	6.840	8,000	53,980	6.7475	6.033	5.998	6.033	6.007	6.114	8,950	6.0311	-1.46%
2024-01-03	6.850	6.800	6.850	6.780	6.990	22,500	155,975	6.9322	6.123	6.078	6.123	6.060	6.248	25,172	6.1963	-1.86%
2024-01-02	6.980	6.960	7.030	6.900	7.060	164,500	1,153,310	7.0110	6.239	6.221	6.284	6.167	6.310	184,038	6.2667	-0.99%
2023-12-29	7.050	7.000	7.080	6.600	7.050	323,500	2,224,315	6.8758	6.302	6.257	6.328	5.899	6.302	361,924	6.1458	5.22%
2023-12-28	6.700	6.590	6.700	6.460	6.990	365,000	2,485,060	6.8084	5.989	5.890	5.989	5.774	6.248	408,353	6.0856	6.01%
2023-12-27	6.320	6.320	6.580	6.290	6.510	179,000	1,156,230	6.4594	5.649	5.649	5.881	5.622	5.819	200,261	5.7736	-4.96%
2023-12-22	6.650	6.320	6.650	6.370	6.700	121,000	801,090	6.6206	5.944	5.649	5.944	5.694	5.989	135,372	5.9177	-0.30%
2023-12-21	6.670	6.640	6.680	6.500	6.670	143,000	943,305	6.5965	5.962	5.935	5.971	5.810	5.962	159,985	5.8962	0.91%
2023-12-20	6.610	6.520	6.620	6.250	6.720	231,500	1,510,125	6.5232	5.908	5.828	5.917	5.586	6.007	258,996	5.8307	6.44%
2023-12-19	6.210	6.210	6.290	6.020	6.380	195,500	1,227,392	6.2782	5.551	5.551	5.622	5.381	5.703	218,721	5.6117	1.47%
2023-12-18	6.120	6.000	6.120	6.000	6.230	425,500	2,600,545	6.1117	5.470	5.363	5.470	5.363	5.569	476,039	5.4629	0.66%
2023-12-15	6.080	6.040	6.150	6.030	6.280	34,000	206,960	6.0871	5.435	5.399	5.497	5.390	5.613	38,038	5.4408	-3.34%
2023-12-14	6.290	6.110	6.290	6.040	6.290	101,000	621,990	6.1583	5.622	5.461	5.622	5.399	5.622	112,996	5.5045	0.80%
2023-12-13	6.240	6.150	6.250	6.060	6.290	86,500	535,200	6.1873	5.578	5.497	5.586	5.417	5.622	96,774	5.5304	0.81%
2023-12-12	6.190	6.050	6.190	5.900	6.190	115,000	692,985	6.0260	5.533	5.408	5.533	5.274	5.533	128,659	5.3862	1.31%
2023-12-11	6.110	5.960	6.110	5.710	6.300	552,500	3,322,475	6.0135	5.461	5.327	5.461	5.104	5.631	618,123	5.3751	7.01%
2023-12-08	5.710	5.710	5.880	5.690	6.300	307,000	1,812,475	5.9038	5.104	5.104	5.256	5.086	5.631	343,464	5.2770	-2.89%
2023-12-07	5.880	5.750	5.900	5.610	5.880	127,500	732,165	5.7425	5.256	5.140	5.274	5.014	5.256	142,644	5.1328	2.44%
2023-12-06	5.740	5.690	5.740	5.530	5.800	64,000	362,125	5.6582	5.131	5.086	5.131	4.943	5.184	71,602	5.0575	0.53%
2023-12-05	5.710	5.710	5.730	5.700	5.930	47,500	272,745	5.7420	5.104	5.104	5.122	5.095	5.300	53,142	5.1324	-0.70%
2023-12-04	5.750	5.750	5.770	5.620	6.200	803,000	4,667,480	5.8126	5.140	5.140	5.157	5.023	5.542	898,376	5.1955	-3.85%
2023-12-01	5.980	5.980	6.040	5.890	6.350	913,500	5,496,520	6.0170	5.345	5.345	5.399	5.265	5.676	1,022,001	5.3782	-4.32%
2023-11-30	6.250	6.250	6.320	6.210	7.100	494,500	3,276,610	6.6261	5.586	5.586	5.649	5.551	6.346	553,234	5.9226	-11.97%
2023-11-29	7.100	7.070	7.100	7.070	8.000	1,244,500	9,202,385	7.3944	6.346	6.319	6.346	6.319	7.151	1,392,316	6.6094	-11.25%
2023-11-28	8.000	7.990	8.000	7.920	8.100	691,000	5,532,920	8.0071	7.151	7.142	7.151	7.079	7.240	773,074	7.1570	0.00%
2023-11-27	8.000	7.990	8.000	7.910	8.010	395,500	3,156,700	7.9815	7.151	7.142	7.151	7.070	7.160	442,476	7.1342	0.25%
2023-11-24	7.980	7.810	7.980	7.760	7.990	319,000	2,520,530	7.9013	7.133	6.981	7.133	6.936	7.142	356,889	7.0625	-0.13%
2023-11-23	7.990	7.940	8.000	7.760	8.050	516,000	4,036,015	7.8217	7.142	7.097	7.151	6.936	7.195	577,288	6.9913	1.14%
2023-11-22	7.900	7.850	7.900	7.890	7.900	44,500	351,525	7.8994	7.061	7.017	7.061	7.052	7.061	49,785	7.0608	0.38%
2023-11-21	7.870	7.800	7.870	7.780	7.900	31,000	243,030	7.8397	7.034	6.972	7.034	6.954	7.061	34,682	7.0074	-1.63%
2023-11-20	8.000	7.950	8.000	8.000	8.000	2,000	16,000	8.0000	7.151	7.106	7.151	7.151	7.151	2,238	7.1507	-0.87%
2023-11-17	8.070	8.020	8.100	7.960	8.100	73,000	588,040	8.0553	7.213	7.169	7.240	7.115	7.240	81,671	7.2001	0.87%
2023-11-16	8.000	7.770	7.990	7.800	8.000	83,500	654,735	7.8411	7.151	6.945	7.142	6.972	7.151	93,418	7.0087	0.00%
2023-11-15	8.000	7.910	8.000	7.880	8.270	59,000	468,600	7.9424	7.151	7.070	7.151	7.043	7.392	66,008	7.0992	-1.48%
2023-11-14	8.120	7.950	8.130	7.560	8.140	56,500	446,545	7.9035	7.258	7.106	7.267	6.757	7.276	63,211	7.0644	-0.61%
2023-11-13	8.170	8.000	8.130	7.950	8.170	80,000	644,030	8.0504	7.303	7.151	7.267	7.106	7.303	89,502	7.1957	2.64%
2023-11-10	7.960	7.950	8.110	7.930	8.190	50,000	402,145	8.0429	7.115	7.106	7.249	7.088	7.321	55,939	7.1890	-2.81%
2023-11-09	8.190	7.990	8.220	7.990	8.250	82,500	669,885	8.1198	7.321	7.142	7.347	7.142	7.374	92,299	7.2578	0.86%
2023-11-08	8.120	7.980	8.130	7.980	8.190	80,000	643,105	8.0388	7.258	7.133	7.267	7.133	7.321	89,502	7.1854	1.12%
2023-11-07	8.030	7.940	8.050	7.920	8.190	127,500	1,019,300	7.9945	7.177	7.097	7.195	7.079	7.321	142,644	7.1458	0.00%
2023-11-06	8.030	8.030	8.170	8.000	8.390	130,000	1,054,185	8.1091	7.177	7.177	7.303	7.151	7.499	145,441	7.2482	-0.50%
2023-11-03	8.070	8.010	8.070	8.000	8.210	235,000	1,890,645	8.0453	7.213	7.160	7.213	7.151	7.338	262,912	7.1912	-1.71%
2023-11-02	8.210	8.210	8.390	8.200	8.400	123,500	1,017,910	8.2422	7.338	7.338	7.499	7.329	7.508	138,169	7.3672	-2.49%
2023-11-01	8.420	8.300	8.420	8.300	8.450	111,500	929,660	8.3378	7.526	7.419	7.526	7.419	7.553	124,743	7.4526	1.45%
2023-10-31	8.300	8.300	8.590	8.300	8.430	16,000	133,015	8.3134	7.419	7.419	7.678	7.419	7.535	17,900	7.4308	-3.49%
2023-10-30	8.600	8.600	8.800	8.600	8.870	15,500	134,975	8.7081	7.687	7.687	7.866	7.687	7.928	17,341	7.7836	-2.38%
2023-10-27	8.810	8.350	8.810	8.510	8.870	52,000	454,155	8.7338	7.875	7.464	7.875	7.607	7.928	58,176	7.8065	-0.68%
2023-10-26	8.870	8.610	8.870	8.510	8.900	55,000	478,380	8.6978	7.928	7.696	7.928	7.607	7.955	61,533	7.7744	-0.22%
2023-10-25	8.890	8.710	8.900	8.600	9.520	74,000	661,775	8.9429	7.946	7.785	7.955	7.687	8.509	82,789	7.9935	-1.11%
2023-10-24	8.990	8.570	8.990	8.470	9.100	201,000	1,768,835	8.8002	8.036	7.660	8.036	7.571	8.134	224,874	7.8659	-2.07%
2023-10-20	9.180	8.540	9.180	8.430	9.240	223,500	1,970,250	8.8154	8.205	7.633	8.205	7.535	8.259	250,046	7.8795	6.13%
2023-10-19	8.650	8.450	8.650	8.380	8.780	122,500	1,054,400	8.6073	7.732	7.553	7.732	7.490	7.848	137,050	7.6935	2.49%
2023-10-18	8.440	8.310	8.460	8.230	8.440	7,500	62,135	8.2847	7.544	7.428	7.562	7.356	7.544	8,391	7.4051	-0.47%
2023-10-17	8.480	8.160	8.480	8.400	8.600	7,500	63,535	8.4713	7.580	7.294	7.580	7.508	7.687	8,391	7.5720	-0.24%
2023-10-16	8.500	8.210	8.560	8.130	8.560	23,000	192,385	8.3646	7.598	7.338	7.651	7.267	7.651	25,732	7.4765	2.04%
2023-10-13	8.330	8.320	8.390	8.330	8.540	13,500	113,190	8.3844	7.446	7.437	7.499	7.446	7.633	15,103	7.4943	-1.19%
2023-10-12	8.430	8.430	8.540	8.360	8.630	93,500	797,140	8.5256	7.535	7.535	7.633	7.472	7.714	104,605	7.6204	-1.40%
2023-10-11	8.550	8.550	8.560	8.310	8.560	91,500	778,530	8.5085	7.642	7.642	7.651	7.428	7.651	102,368	7.6052	1.30%
2023-10-10	8.440	8.300	8.480	8.300	8.450	203,000	1,707,245	8.4101	7.544	7.419	7.580	7.419	7.553	227,111	7.5172	0.48%
2023-10-09	8.400	8.300	8.400	8.300	8.490	27,500	230,115	8.3678	7.508	7.419	7.508	7.419	7.589	30,766	7.4794	1.20%
2023-10-06	8.300	8.300	8.490	8.300	8.300	5,500	45,650	8.3000	7.419	7.419	7.589	7.419	7.419	6,153	7.4188	0.00%
2023-10-05	8.300	8.300	8.400	8.300	8.300	5,000	41,500	8.3000	7.419	7.419	7.508	7.419	7.419	5,594	7.4188	-0.60%
2023-10-04	8.350	8.290	8.350	8.300	8.360	31,000	257,500	8.3065	7.464	7.410	7.464	7.419	7.472	34,682	7.4246	0.60%
2023-10-03	8.300	8.300	8.450	8.200	8.330	63,000	522,290	8.2903	7.419	7.419	7.553	7.329	7.446	70,483	7.4102	0.00%
2023-09-29	8.300	8.290	8.300	8.000	8.300	32,500	267,815	8.2405	7.419	7.410	7.419	7.151	7.419	36,360	7.3656	0.24%
2023-09-28	8.280	8.140	8.280	8.170	8.320	29,500	243,515	8.2547	7.401	7.276	7.401	7.303	7.437	33,004	7.3784	1.22%
2023-09-27	8.180	8.170	8.180	7.920	8.480	185,500	1,496,675	8.0683	7.312	7.303	7.312	7.079	7.580	207,533	7.2118	-1.21%
2023-09-26	8.280	8.280	8.310	8.120	8.500	204,500	1,694,785	8.2875	7.401	7.401	7.428	7.258	7.598	228,789	7.4076	0.36%
2023-09-25	8.250	8.250	8.280	8.250	8.630	204,500	1,716,330	8.3928	7.374	7.374	7.401	7.374	7.714	228,789	7.5018	-0.96%
2023-09-22	8.330	8.370	8.730	8.160	8.790	62,500	521,760	8.3482	7.446	7.481	7.803	7.294	7.857	69,923	7.4619	0.36%
2023-09-21	8.300	8.250	8.420	8.300	8.580	28,000	233,265	8.3309	7.419	7.374	7.526	7.419	7.669	31,326	7.4464	-3.49%
2023-09-20	8.600	8.410	8.690	8.300	8.760	43,000	360,720	8.3888	7.687	7.517	7.767	7.419	7.830	48,107	7.4982	2.26%
2023-09-19	8.410	8.330	8.540	8.260	8.780	63,500	537,635	8.4667	7.517	7.446	7.633	7.383	7.848	71,042	7.5678	0.48%
2023-09-18	8.370	8.300	8.400	8.100	8.490	34,000	283,820	8.3476	7.481	7.419	7.508	7.240	7.589	38,038	7.4614	0.72%
2023-09-15	8.310	8.310	8.400	8.310	8.590	41,500	346,710	8.3545	7.428	7.428	7.508	7.428	7.678	46,429	7.4675	0.00%
2023-09-14	8.310	8.300	8.610	8.310	8.750	43,500	369,310	8.4899	7.428	7.419	7.696	7.428	7.821	48,667	7.5886	-3.15%
2023-09-13	8.580	8.510	8.580	8.510	8.900	42,500	365,210	8.5932	7.669	7.607	7.669	7.607	7.955	47,548	7.6809	-1.27%
2023-09-12	8.690	8.690	8.860	8.690	8.970	241,500	2,135,595	8.8430	7.767	7.767	7.919	7.767	8.018	270,184	7.9042	0.00%
2023-09-11	8.690	8.620	8.800	8.590	9.020	210,500	1,844,145	8.7608	7.767	7.705	7.866	7.678	8.062	235,502	7.8307	-3.34%
2023-09-07	8.990	8.800	8.990	8.800	9.100	45,000	404,155	8.9812	8.036	7.866	8.036	7.866	8.134	50,345	8.0277	2.16%
2023-09-06	8.800	8.790	9.050	8.560	9.030	262,000	2,348,925	8.9654	7.866	7.857	8.089	7.651	8.071	293,119	8.0136	0.46%
2023-09-05	8.760	8.760	9.000	8.600	9.120	2,316,500	20,753,930	8.9592	7.830	7.830	8.045	7.687	8.152	2,591,642	8.0080	-1.57%
2023-09-04	8.900	8.780	8.930	8.760	9.340	1,466,500	13,161,245	8.9746	7.955	7.848	7.982	7.830	8.348	1,640,684	8.0218	-0.34%
2023-08-31	8.930	8.650	8.930	8.310	8.980	671,000	5,960,045	8.8823	7.982	7.732	7.982	7.428	8.027	750,698	7.9393	1.94%
2023-08-30	8.760	8.620	8.770	8.270	8.800	535,500	4,622,670	8.6324	7.830	7.705	7.839	7.392	7.866	599,104	7.7160	4.53%
2023-08-29	8.380	8.200	8.380	8.200	8.430	17,000	140,520	8.2659	7.490	7.329	7.490	7.329	7.535	19,019	7.3883	1.33%
2023-08-28	8.270	8.120	8.280	8.000	8.290	31,000	253,075	8.1637	7.392	7.258	7.401	7.151	7.410	34,682	7.2970	1.47%
2023-08-25	8.150	8.030	8.150	7.990	8.190	45,000	362,390	8.0531	7.285	7.177	7.285	7.142	7.321	50,345	7.1982	-0.61%
2023-08-24	8.200	8.070	8.230	8.060	8.250	45,500	370,255	8.1375	7.329	7.213	7.356	7.204	7.374	50,904	7.2736	1.11%
2023-08-23	8.110	8.100	8.230	7.920	8.530	182,000	1,484,240	8.1552	7.249	7.240	7.356	7.079	7.624	203,617	7.2894	-4.81%
2023-08-22	8.520	8.470	8.510	8.450	8.780	52,500	449,680	8.5653	7.615	7.571	7.607	7.553	7.848	58,736	7.6560	-2.74%
2023-08-21	8.760	8.760	8.780	8.310	8.780	68,000	584,210	8.5913	7.830	7.830	7.848	7.428	7.848	76,077	7.6792	1.62%
2023-08-18	8.620	8.580	8.750	8.600	8.900	228,000	2,002,150	8.7814	7.705	7.669	7.821	7.687	7.955	255,081	7.8491	-0.58%
2023-08-17	8.670	8.620	8.670	8.600	8.700	222,000	1,920,515	8.6510	7.750	7.705	7.750	7.687	7.776	248,368	7.7325	-0.23%
2023-08-16	8.690	8.610	8.670	8.600	8.720	222,500	1,931,840	8.6824	7.767	7.696	7.750	7.687	7.794	248,927	7.7607	-0.34%
2023-08-15	8.720	8.670	8.700	8.350	8.960	211,000	1,824,405	8.6465	7.794	7.750	7.776	7.464	8.009	236,062	7.7285	2.47%
2023-08-14	8.510	8.500	8.530	8.500	8.590	253,500	2,163,480	8.5344	7.607	7.598	7.624	7.598	7.678	283,609	7.6284	-3.08%
2023-08-11	8.780	8.540	8.780	8.380	8.780	30,500	260,110	8.5282	7.848	7.633	7.848	7.490	7.848	34,123	7.6228	-0.23%
2023-08-10	8.800	8.500	8.800	8.120	8.950	134,500	1,153,830	8.5787	7.866	7.598	7.866	7.258	8.000	150,475	7.6679	-0.23%
2023-08-09	8.820	8.800	8.830	8.600	8.820	34,000	298,340	8.7747	7.884	7.866	7.893	7.687	7.884	38,038	7.8431	0.57%
2023-08-08	8.770	8.600	8.770	8.600	8.800	41,500	362,720	8.7402	7.839	7.687	7.839	7.687	7.866	46,429	7.8123	0.92%
2023-08-07	8.690	8.660	8.690	8.510	8.880	96,500	837,765	8.6815	7.767	7.741	7.767	7.607	7.937	107,962	7.7598	-1.25%
2023-08-04	8.800	8.600	8.800	8.600	8.940	33,500	292,740	8.7385	7.866	7.687	7.866	7.687	7.991	37,479	7.8108	-1.12%
2023-08-03	8.900	8.450	8.900	8.390	8.900	30,500	265,490	8.7046	7.955	7.553	7.955	7.499	7.955	34,123	7.7805	1.14%
2023-08-02	8.800	8.650	8.800	8.650	9.000	261,000	2,308,500	8.8448	7.866	7.732	7.866	7.732	8.045	292,000	7.9058	-2.11%
2023-08-01	8.990	8.990	9.020	8.800	9.800	323,000	2,966,980	9.1857	8.036	8.036	8.062	7.866	8.760	361,364	8.2105	3.81%
2023-07-31	8.660	8.650	8.660	8.410	8.800	47,490	411,964	8.6748	7.741	7.732	7.741	7.517	7.866	53,131	7.7538	0.93%
2023-07-28	8.580	8.480	8.580	8.060	8.790	34,500	293,535	8.5083	7.669	7.580	7.669	7.204	7.857	38,598	7.6050	-0.92%
2023-07-27	8.660	8.660	8.800	8.040	9.000	19,500	167,420	8.5856	7.741	7.741	7.866	7.186	8.045	21,816	7.6741	2.12%
2023-07-26	8.480	8.450	8.600	8.460	8.600	10,000	85,445	8.5445	7.580	7.553	7.687	7.562	7.687	11,188	7.6374	-1.40%
2023-07-25	8.600	8.430	8.500	8.400	8.780	32,500	278,365	8.5651	7.687	7.535	7.598	7.508	7.848	36,360	7.6558	-2.27%
2023-07-24	8.800	8.300	8.750	8.100	8.800	52,000	431,090	8.2902	7.866	7.419	7.821	7.240	7.866	58,176	7.4101	8.64%
2023-07-21	8.100	8.090	8.160	8.050	8.460	105,500	860,845	8.1597	7.240	7.231	7.294	7.195	7.562	118,031	7.2934	-2.64%
2023-07-20	8.320	8.240	8.340	8.240	8.490	31,500	261,335	8.2963	7.437	7.365	7.455	7.365	7.589	35,241	7.4156	0.60%
2023-07-19	8.270	8.260	8.310	8.270	8.380	38,000	315,680	8.3074	7.392	7.383	7.428	7.392	7.490	42,513	7.4254	-1.43%
2023-07-18	8.390	8.220	8.400	8.000	8.510	96,000	797,675	8.3091	7.499	7.347	7.508	7.151	7.607	107,402	7.4270	-4.55%
2023-07-14	8.790	8.600	8.790	8.500	8.820	93,000	817,375	8.7890	7.857	7.687	7.857	7.598	7.884	104,046	7.8559	0.00%
2023-07-13	8.790	8.600	8.790	8.500	9.660	113,500	991,905	8.7393	7.857	7.687	7.857	7.598	8.634	126,981	7.8114	-0.11%
2023-07-12	8.800	8.560	8.800	8.800	8.850	29,500	259,985	8.8131	7.866	7.651	7.866	7.866	7.910	33,004	7.8774	0.00%
2023-07-11	8.800	8.700	8.800	8.570	9.000	114,000	1,009,670	8.8568	7.866	7.776	7.866	7.660	8.045	127,540	7.9165	2.68%
2023-07-10	8.570	8.560	8.570	8.470	8.700	135,500	1,156,590	8.5357	7.660	7.651	7.660	7.571	7.776	151,594	7.6295	-1.49%
2023-07-07	8.700	8.540	8.700	8.470	8.700	28,500	245,910	8.6284	7.776	7.633	7.776	7.571	7.776	31,885	7.7124	1.28%
2023-07-06	8.590	8.490	8.590	8.560	8.740	52,500	452,580	8.6206	7.678	7.589	7.678	7.651	7.812	58,736	7.7054	-1.60%
2023-07-05	8.730	8.490	8.730	8.480	8.770	112,500	967,940	8.6039	7.803	7.589	7.803	7.580	7.839	125,862	7.6905	0.23%
2023-07-04	8.710	8.660	8.800	8.420	8.830	226,000	1,948,825	8.6231	7.785	7.741	7.866	7.526	7.893	252,843	7.7076	-1.02%
2023-07-03	8.800	8.770	8.800	8.700	9.000	73,000	643,620	8.8167	7.866	7.839	7.866	7.776	8.045	81,671	7.8807	1.15%
2023-06-30	8.700	8.700	8.790	8.600	8.870	178,000	1,548,405	8.6989	7.776	7.776	7.857	7.687	7.928	199,142	7.7754	-3.23%
2023-06-29	8.990	8.890	8.990	8.760	9.110	248,500	2,230,805	8.9771	8.036	7.946	8.036	7.830	8.143	278,016	8.0240	2.16%
2023-06-28	8.800	8.800	8.900	8.690	8.900	118,000	1,039,655	8.8106	7.866	7.866	7.955	7.767	7.955	132,015	7.8753	-1.12%
2023-06-27	8.900	8.900	8.940	8.600	10.20	383,598	3,467,111	9.0384	7.955	7.955	7.991	7.687	9.117	429,160	8.0788	-3.99%
2023-06-26	9.270	9.270	9.370	9.100	9.820	458,500	4,305,795	9.3910	8.286	8.286	8.375	8.134	8.777	512,958	8.3940	-5.50%
2023-06-23	9.810	9.810	9.900	9.800	10.50	303,500	3,056,415	10.071	8.769	8.769	8.849	8.760	9.385	339,548	9.0014	-2.87%
2023-06-21	10.10	10.10	10.28	8.900	12.00	3,110,000	30,588,375	9.8355	9.028	9.028	9.189	7.955	10.73	3,479,390	8.7913	9.78%
2023-06-20	9.200	9.150	9.200	8.900	9.500	779,000	7,152,135	9.1812	8.223	8.179	8.223	7.955	8.491	871,526	8.2065	0.99%
2023-06-19	9.110	9.110	9.280	8.990	9.910	790,000	7,263,585	9.1944	8.143	8.143	8.295	8.036	8.858	883,832	8.2183	-3.60%
2023-06-16	9.450	9.450	9.750	8.400	9.450	696,500	6,252,375	8.9768	8.447	8.447	8.715	7.508	8.447	779,227	8.0238	7.26%
2023-06-15	8.810	8.810	9.000	8.800	9.860	1,526,000	14,136,155	9.2635	7.875	7.875	8.045	7.866	8.813	1,707,251	8.2801	0.00%
2023-06-14	8.810	8.820	8.850	8.590	8.850	211,000	1,849,650	8.7661	7.875	7.884	7.910	7.678	7.910	236,062	7.8355	-0.45%
2023-06-13	8.850	8.840	8.850	8.760	9.260	319,000	2,840,505	8.9044	7.910	7.901	7.910	7.830	8.277	356,889	7.9591	0.68%
2023-06-12	8.790	8.790	8.880	8.490	8.900	287,000	2,480,065	8.6413	7.857	7.857	7.937	7.589	7.955	321,088	7.7239	-0.45%
2023-06-09	8.830	8.800	8.880	8.650	8.940	133,500	1,182,995	8.8614	7.893	7.866	7.937	7.732	7.991	149,356	7.9206	0.23%
2023-06-08	8.810	8.810	8.900	8.790	9.010	308,500	2,751,270	8.9182	7.875	7.875	7.955	7.857	8.053	345,142	7.9714	-2.97%
2023-06-07	9.080	9.050	9.180	8.680	9.200	621,500	5,532,675	8.9021	8.116	8.089	8.205	7.758	8.223	695,319	7.9570	2.60%
2023-06-06	8.850	8.840	8.850	8.650	9.050	324,000	2,871,290	8.8620	7.910	7.901	7.910	7.732	8.089	362,483	7.9212	-3.17%
2023-06-05	9.140	8.880	9.140	8.670	9.380	551,500	4,905,800	8.8954	8.170	7.937	8.170	7.750	8.384	617,004	7.9510	-2.56%
2023-06-02	9.380	9.230	9.380	9.090	9.420	388,000	3,614,950	9.3169	8.384	8.250	8.384	8.125	8.420	434,085	8.3278	1.85%
2023-06-01	9.210	9.210	9.340	9.010	9.800	643,500	6,117,860	9.5072	8.232	8.232	8.348	8.053	8.760	719,932	8.4978	-6.97%
2023-05-31	9.900	9.900	10.00	9.900	11.36	481,500	5,176,915	10.752	8.849	8.849	8.938	8.849	10.15	538,690	9.6102	-12.39%
2023-05-30	11.30	11.30	11.46	11.28	11.66	238,500	2,724,330	11.423	10.10	10.10	10.24	10.08	10.42	266,828	10.210	-3.91%
2023-05-29	11.76	11.64	11.84	11.26	12.00	394,000	4,543,380	11.531	10.51	10.40	10.58	10.06	10.73	440,797	10.307	3.89%
2023-05-25	11.32	11.28	11.54	10.84	11.46	219,000	2,419,470	11.048	10.12	10.08	10.31	9.689	10.24	245,012	9.8749	1.07%
2023-05-24	11.20	11.18	11.28	11.20	12.56	433,500	5,131,660	11.838	10.01	9.993	10.08	10.01	11.23	484,989	10.581	-10.97%
2023-05-23	12.58	12.58	12.60	12.56	12.88	93,500	1,179,070	12.610	11.24	11.24	11.26	11.23	11.51	104,605	11.272	-2.33%
2023-05-22	12.88	12.70	12.96	12.58	12.88	392,500	4,980,050	12.688	11.51	11.35	11.58	11.24	11.51	439,119	11.341	2.06%
2023-05-19	12.62	12.60	12.70	12.54	13.10	374,000	4,740,530	12.675	11.28	11.26	11.35	11.21	11.71	418,422	11.330	-2.92%
2023-05-18	13.00	13.00	13.10	13.00	14.08	423,000	5,769,390	13.639	11.62	11.62	11.71	11.62	12.59	473,242	12.191	-5.80%
2023-05-17	13.80	13.68	13.80	13.54	14.82	506,500	7,062,020	13.943	12.33	12.23	12.33	12.10	13.25	566,660	12.463	-1.57%
2023-05-16	14.02	13.90	14.02	12.86	14.12	907,000	12,275,310	13.534	12.53	12.42	12.53	11.49	12.62	1,014,729	12.097	8.51%
2023-05-15	12.92	12.90	12.94	12.32	13.00	419,500	5,298,840	12.631	11.55	11.53	11.57	11.01	11.62	469,326	11.290	2.22%
2023-05-12	12.64	12.64	12.68	12.58	12.74	232,000	2,937,540	12.662	11.30	11.30	11.33	11.24	11.39	259,556	11.318	0.32%
2023-05-11	12.60	12.60	12.68	12.56	12.76	289,500	3,657,880	12.635	11.26	11.26	11.33	11.23	11.41	323,885	11.294	-0.47%
2023-05-10	12.66	12.60	12.66	12.58	12.74	261,500	3,312,870	12.669	11.32	11.26	11.32	11.24	11.39	292,560	11.324	0.64%
2023-05-09	12.58	12.58	12.74	12.50	12.80	314,500	3,980,400	12.656	11.24	11.24	11.39	11.17	11.44	351,855	11.313	-0.47%
2023-05-08	12.64	12.64	12.74	12.58	12.78	323,000	4,092,330	12.670	11.30	11.30	11.39	11.24	11.42	361,364	11.325	-0.63%
2023-05-05	12.72	12.72	12.74	12.70	13.04	355,000	4,558,930	12.842	11.37	11.37	11.39	11.35	11.66	397,165	11.479	-0.78%
2023-05-04	12.82	12.82	12.86	12.74	13.10	659,500	8,526,650	12.929	11.46	11.46	11.49	11.39	11.71	737,832	11.556	-1.08%
2023-05-03	12.96	12.94	12.96	12.82	13.82	599,500	7,906,950	13.189	11.58	11.57	11.58	11.46	12.35	670,706	11.789	1.09%
2023-05-02	12.82	12.82	12.88	12.68	12.96	251,000	3,236,660	12.895	11.46	11.46	11.51	11.33	11.58	280,813	11.526	1.75%
2023-04-28	12.60	12.60	12.90	12.50	12.64	59,000	742,350	12.582	11.26	11.26	11.53	11.17	11.30	66,008	11.246	0.00%
2023-04-27	12.60	12.58	12.70	12.58	12.72	20,000	253,130	12.657	11.26	11.24	11.35	11.24	11.37	22,376	11.313	-1.41%
2023-04-26	12.78	12.72	12.88	12.56	12.88	159,500	2,023,290	12.685	11.42	11.37	11.51	11.23	11.51	178,445	11.338	1.59%
2023-04-25	12.58	12.58	12.66	12.54	13.10	433,000	5,511,220	12.728	11.24	11.24	11.32	11.21	11.71	484,430	11.377	-1.56%
2023-04-24	12.78	12.78	12.84	12.36	13.12	491,000	6,229,200	12.687	11.42	11.42	11.48	11.05	11.73	549,319	11.340	2.24%
2023-04-21	12.50	12.40	12.50	12.38	12.68	361,000	4,525,480	12.536	11.17	11.08	11.17	11.07	11.33	403,878	11.205	-0.16%
2023-04-20	12.52	12.38	12.52	12.36	12.68	360,000	4,506,510	12.518	11.19	11.07	11.19	11.05	11.33	402,759	11.189	0.00%
2023-04-19	12.52	12.52	12.68	12.36	12.94	338,500	4,256,750	12.575	11.19	11.19	11.33	11.05	11.57	378,705	11.240	-0.16%
2023-04-18	12.54	12.42	12.54	12.34	12.70	308,680	3,863,806	12.517	11.21	11.10	11.21	11.03	11.35	345,343	11.188	-1.72%
2023-04-17	12.76	12.50	12.76	12.34	12.94	434,500	5,447,220	12.537	11.41	11.17	11.41	11.03	11.57	486,108	11.206	-1.39%
2023-04-14	12.94	12.82	12.94	12.76	13.08	423,590	5,477,700	12.932	11.57	11.46	11.57	11.41	11.69	473,902	11.559	-0.46%
2023-04-13	13.00	12.94	13.00	12.44	13.12	562,500	7,257,250	12.902	11.62	11.57	11.62	11.12	11.73	629,311	11.532	1.56%
2023-04-12	12.80	12.64	12.80	12.48	13.34	433,000	5,571,300	12.867	11.44	11.30	11.44	11.16	11.92	484,430	11.501	-0.78%
2023-04-11	12.90	12.80	12.92	12.28	12.94	391,000	4,936,710	12.626	11.53	11.44	11.55	10.98	11.57	437,441	11.285	3.37%
2023-04-06	12.48	12.30	12.50	12.10	12.50	397,590	4,902,442	12.330	11.16	10.99	11.17	10.82	11.17	444,814	11.021	1.63%
2023-04-04	12.28	12.16	12.28	11.66	12.46	490,000	5,900,520	12.042	10.98	10.87	10.98	10.42	11.14	548,200	10.763	2.50%
2023-04-03	11.98	11.86	11.98	11.84	12.56	404,500	4,927,490	12.182	10.71	10.60	10.71	10.58	11.23	452,545	10.888	-3.85%
2023-03-31	12.46	12.32	12.46	12.32	12.88	158,500	1,978,700	12.484	11.14	11.01	11.14	11.01	11.51	177,326	11.159	-2.81%
2023-03-30	12.82	12.62	12.82	12.50	13.10	487,270	6,232,520	12.791	11.46	11.28	11.46	11.17	11.71	545,146	11.433	-1.99%
2023-03-29	13.08	13.08	13.10	12.80	14.38	1,412,000	18,992,470	13.451	11.69	11.69	11.71	11.44	12.85	1,579,710	12.023	2.99%
2023-03-28	12.70	12.50	12.70	12.10	13.06	158,000	1,981,730	12.543	11.35	11.17	11.35	10.82	11.67	176,766	11.211	-0.31%
2023-03-27	12.74	12.72	12.74	12.58	13.00	86,500	1,095,520	12.665	11.39	11.37	11.39	11.24	11.62	96,774	11.320	-2.15%
2023-03-24	13.02	12.88	13.00	12.62	13.30	246,680	3,187,374	12.921	11.64	11.51	11.62	11.28	11.89	275,979	11.549	0.77%
2023-03-23	12.92	12.92	13.02	12.70	13.30	565,180	7,329,370	12.968	11.55	11.55	11.64	11.35	11.89	632,309	11.591	0.47%
2023-03-22	12.86	12.70	12.86	12.60	13.60	448,500	5,832,570	13.005	11.49	11.35	11.49	11.26	12.16	501,771	11.624	-2.87%
2023-03-21	13.24	13.08	13.26	12.50	13.96	951,500	12,631,950	13.276	11.83	11.69	11.85	11.17	12.48	1,064,514	11.866	2.95%
2023-03-20	12.86	12.74	12.86	12.18	13.32	556,500	6,938,530	12.468	11.49	11.39	11.49	10.89	11.91	622,598	11.144	1.42%
2023-03-17	12.68	12.48	12.68	12.28	13.44	418,500	5,397,750	12.898	11.33	11.16	11.33	10.98	12.01	468,207	11.529	0.96%
2023-03-16	12.56	12.38	12.56	12.12	12.98	181,000	2,247,080	12.415	11.23	11.07	11.23	10.83	11.60	202,498	11.097	-1.72%
2023-03-15	12.78	12.50	12.88	12.36	14.62	998,000	13,055,360	13.082	11.42	11.17	11.51	11.05	13.07	1,116,538	11.693	-3.18%
2023-03-14	13.20	13.20	13.24	11.60	16.86	2,894,000	39,496,700	13.648	11.80	11.80	11.83	10.37	15.07	3,237,735	12.199	11.49%
2023-03-13	11.84	11.62	11.84	11.20	11.84	561,500	6,491,300	11.561	10.58	10.39	10.58	10.01	10.58	628,192	10.333	-1.00%
2023-03-10	11.96	11.82	11.96	11.20	12.16	490,500	5,736,660	11.696	10.69	10.57	10.69	10.01	10.87	548,759	10.454	-0.33%
2023-03-09	12.00	11.98	12.00	11.02	12.80	623,500	7,642,490	12.257	10.73	10.71	10.73	9.850	11.44	697,556	10.956	5.26%
2023-03-08	11.40	11.34	11.40	10.90	11.84	427,500	4,842,450	11.327	10.19	10.14	10.19	9.743	10.58	478,276	10.125	-3.72%
2023-03-07	11.84	11.62	11.88	11.04	12.48	349,000	4,147,330	11.884	10.58	10.39	10.62	9.868	11.16	390,452	10.622	-1.82%
2023-03-06	12.06	11.94	12.06	10.86	12.80	204,000	2,447,450	11.997	10.78	10.67	10.78	9.707	11.44	228,230	10.724	7.68%
2023-03-03	11.20	11.00	11.20	10.40	12.20	271,000	3,023,420	11.157	10.01	9.832	10.01	9.296	10.90	303,188	9.9721	-8.20%
2023-03-02	12.20	12.04	12.20	11.66	12.94	399,000	4,971,080	12.459	10.90	10.76	10.90	10.42	11.57	446,391	11.136	4.45%
2023-03-01	11.68	11.44	11.68	9.750	11.82	1,068,000	11,287,345	10.569	10.44	10.23	10.44	8.715	10.57	1,194,852	9.4466	19.92%
2023-02-28	9.740	9.700	9.740	9.180	9.780	615,000	5,829,815	9.4794	8.706	8.670	8.706	8.205	8.742	688,047	8.4730	4.73%
2023-02-27	9.300	9.300	9.310	8.970	9.670	738,500	6,875,250	9.3097	8.313	8.313	8.322	8.018	8.643	826,215	8.3214	3.33%
2023-02-24	9.000	9.000	9.050	8.890	9.050	560,500	5,010,705	8.9397	8.045	8.045	8.089	7.946	8.089	627,073	7.9906	0.90%
2023-02-23	8.920	8.920	8.930	8.710	8.950	488,000	4,314,505	8.8412	7.973	7.973	7.982	7.785	8.000	545,962	7.9026	-0.56%
2023-02-22	8.970	8.920	8.970	8.720	9.070	635,000	5,666,185	8.9231	8.018	7.973	8.018	7.794	8.107	710,422	7.9758	0.56%
2023-02-21	8.920	8.930	8.950	8.400	8.990	725,500	6,246,987	8.6106	7.973	7.982	8.000	7.508	8.036	811,671	7.6964	6.19%
2023-02-20	8.400	8.380	8.400	8.370	8.410	329,000	2,759,480	8.3875	7.508	7.490	7.508	7.481	7.517	368,077	7.4970	0.00%
2023-02-17	8.400	8.390	8.400	8.390	8.430	246,000	2,069,055	8.4108	7.508	7.499	7.508	7.499	7.535	275,219	7.5179	-0.24%
2023-02-16	8.420	8.420	8.440	8.420	8.540	244,000	2,076,790	8.5114	7.526	7.526	7.544	7.526	7.633	272,981	7.6078	-1.29%
2023-02-15	8.530	8.480	8.530	8.480	8.560	252,000	2,151,535	8.5378	7.624	7.580	7.624	7.580	7.651	281,931	7.6314	-0.23%
2023-02-14	8.550	8.500	8.560	8.470	8.560	252,500	2,153,160	8.5274	7.642	7.598	7.651	7.571	7.651	282,491	7.6221	0.00%
2023-02-13	8.550	8.530	8.600	8.540	8.900	272,500	2,368,190	8.6906	7.642	7.624	7.687	7.633	7.955	304,866	7.7680	-2.62%
2023-02-10	8.780	8.740	8.780	8.480	8.780	396,500	3,404,320	8.5859	7.848	7.812	7.848	7.580	7.848	443,594	7.6744	3.54%
2023-02-09	8.480	8.300	8.480	8.300	8.490	5,500	46,145	8.3900	7.580	7.419	7.580	7.419	7.589	6,153	7.4993	2.17%
2023-02-08	8.300	8.250	8.400	8.090	8.390	17,000	140,515	8.2656	7.419	7.374	7.508	7.231	7.499	19,019	7.3881	0.36%
2023-02-07	8.270	8.140	8.320	8.040	8.410	75,000	619,675	8.2623	7.392	7.276	7.437	7.186	7.517	83,908	7.3852	2.86%
2023-02-06	8.040	8.020	8.140	8.040	8.190	38,000	308,120	8.1084	7.186	7.169	7.276	7.186	7.321	42,513	7.2476	-3.37%
2023-02-03	8.320	8.210	8.340	8.200	8.420	34,000	280,620	8.2535	7.437	7.338	7.455	7.329	7.526	38,038	7.3773	-1.54%
2023-02-02	8.450	8.400	8.490	8.200	8.450	31,060	259,037	8.3399	7.553	7.508	7.589	7.329	7.553	34,749	7.4545	1.93%
2023-02-01	8.290	8.180	8.360	8.200	8.290	20,000	164,535	8.2268	7.410	7.312	7.472	7.329	7.410	22,376	7.3534	0.48%
2023-01-31	8.250	8.200	8.290	8.200	8.410	24,000	197,805	8.2419	7.374	7.329	7.410	7.329	7.517	26,851	7.3669	-2.02%
2023-01-30	8.420	8.300	8.420	8.300	8.470	10,000	83,605	8.3605	7.526	7.419	7.526	7.419	7.571	11,188	7.4729	-0.82%
2023-01-27	8.490	8.430	8.490	8.450	8.490	5,500	46,670	8.4855	7.589	7.535	7.589	7.553	7.589	6,153	7.5846	-0.93%
2023-01-26	8.570	8.420	8.570	8.490	8.690	93,500	795,900	8.5123	7.660	7.526	7.660	7.589	7.767	104,605	7.6086	0.35%
2023-01-20	8.540	8.440	8.540	8.300	8.540	536,500	4,463,180	8.3191	7.633	7.544	7.633	7.419	7.633	600,223	7.4359	2.77%
2023-01-19	8.310	8.310	8.480	8.310	8.400	575,500	4,810,885	8.3595	7.428	7.428	7.580	7.428	7.508	643,855	7.4720	-0.60%
2023-01-18	8.360	8.360	8.380	8.300	8.420	258,500	2,148,255	8.3105	7.472	7.472	7.490	7.419	7.526	289,203	7.4282	0.60%
2023-01-17	8.310	8.300	8.400	8.300	8.420	305,500	2,594,320	8.4920	7.428	7.419	7.508	7.419	7.526	341,786	7.5905	-2.24%
2023-01-16	8.500	8.450	8.520	8.410	8.640	118,000	1,014,360	8.5963	7.598	7.553	7.615	7.517	7.723	132,015	7.6836	-1.62%
2023-01-13	8.640	8.610	8.640	8.340	8.670	566,500	4,741,760	8.3703	7.723	7.696	7.723	7.455	7.750	633,786	7.4816	3.60%
2023-01-12	8.340	8.310	8.390	8.340	8.750	42,000	356,380	8.4852	7.455	7.428	7.499	7.455	7.821	46,989	7.5844	-2.34%
2023-01-11	8.540	8.530	8.540	8.180	8.540	53,000	438,545	8.2744	7.633	7.624	7.633	7.312	7.633	59,295	7.3960	3.52%
2023-01-10	8.250	8.220	8.250	8.200	8.250	23,500	193,320	8.2264	7.374	7.347	7.374	7.329	7.374	26,291	7.3530	0.61%
2023-01-09	8.200	8.190	8.200	8.160	8.210	66,500	545,010	8.1956	7.329	7.321	7.329	7.294	7.338	74,399	7.3255	0.61%
2023-01-06	8.150	8.100	8.150	8.060	8.320	50,500	411,470	8.1479	7.285	7.240	7.285	7.204	7.437	56,498	7.2829	-1.93%
2023-01-05	8.310	8.280	8.380	8.280	8.430	55,000	459,880	8.3615	7.428	7.401	7.490	7.401	7.535	61,533	7.4738	-0.48%
2023-01-04	8.350	8.350	8.500	8.190	8.570	133,000	1,109,990	8.3458	7.464	7.464	7.598	7.321	7.660	148,797	7.4598	-3.13%
2023-01-03	8.620	8.620	8.700	8.560	8.710	79,000	680,015	8.6078	7.705	7.705	7.776	7.651	7.785	88,383	7.6939	-2.05%
2022-12-30	8.800	8.800	8.830	8.550	8.800	349,000	3,032,365	8.6887	7.866	7.866	7.893	7.642	7.866	390,452	7.7663	1.38%
2022-12-29	8.680	8.680	8.700	8.550	8.880	215,000	1,867,785	8.6874	7.758	7.758	7.776	7.642	7.937	240,537	7.7651	1.52%
2022-12-28	8.550	8.500	8.560	8.550	9.090	405,000	3,570,410	8.8158	7.642	7.598	7.651	7.642	8.125	453,104	7.8799	-6.56%
2022-12-23	9.150	9.150	9.200	8.050	9.150	4,592,500	40,174,280	8.7478	8.179	8.179	8.223	7.195	8.179	5,137,974	7.8191