Prices and Webb-site Total Returns

Cutia Therapeutics: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02487	2023-06-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	4.900	4.850	4.940	4.800	4.970	184,600	901,258	4.8822	4.900	4.850	4.940	4.800	4.970	184,600	4.8822	-0.81%
2026-02-03	4.940	4.850	4.950	4.710	5.000	169,000	818,658	4.8441	4.940	4.850	4.950	4.710	5.000	169,000	4.8441	4.44%
2026-02-02	4.730	4.680	4.730	4.650	4.870	122,800	576,396	4.6938	4.730	4.680	4.730	4.650	4.870	122,800	4.6938	-1.87%
2026-01-30	4.820	4.600	4.680	4.370	5.000	433,600	2,023,176	4.6660	4.820	4.600	4.680	4.370	5.000	433,600	4.6660	2.12%
2026-01-29	4.720	4.550	4.720	4.500	4.720	164,200	755,498	4.6011	4.720	4.550	4.720	4.500	4.720	164,200	4.6011	2.83%
2026-01-28	4.590	4.390	4.590	4.390	4.590	1,800,288	7,948,357	4.4150	4.590	4.390	4.590	4.390	4.590	1,800,288	4.4150	3.85%
2026-01-27	4.420	4.420	4.650	4.270	4.610	648,200	2,846,448	4.3913	4.420	4.420	4.650	4.270	4.610	648,200	4.3913	-3.91%
2026-01-26	4.600	4.600	4.700	4.600	4.750	114,200	536,070	4.6941	4.600	4.600	4.700	4.600	4.750	114,200	4.6941	-3.16%
2026-01-23	4.750	4.660	4.750	4.650	4.900	174,600	829,864	4.7529	4.750	4.660	4.750	4.650	4.900	174,600	4.7529	0.21%
2026-01-22	4.740	4.670	4.740	4.650	4.800	86,400	407,976	4.7219	4.740	4.670	4.740	4.650	4.800	86,400	4.7219	0.00%
2026-01-21	4.740	4.690	4.740	4.610	4.830	125,400	592,114	4.7218	4.740	4.690	4.740	4.610	4.830	125,400	4.7218	-1.86%
2026-01-20	4.830	4.600	4.830	4.650	4.870	281,200	1,329,830	4.7291	4.830	4.600	4.830	4.650	4.870	281,200	4.7291	-0.82%
2026-01-19	4.870	4.850	4.900	4.640	5.050	246,200	1,204,646	4.8930	4.870	4.850	4.900	4.640	5.050	246,200	4.8930	1.88%
2026-01-16	4.780	4.650	4.780	4.540	4.790	504,224	2,320,111	4.6013	4.780	4.650	4.780	4.540	4.790	504,224	4.6013	1.70%
2026-01-15	4.700	4.650	4.700	4.660	4.920	572,400	2,696,198	4.7103	4.700	4.650	4.700	4.660	4.920	572,400	4.7103	-4.08%
2026-01-14	4.900	4.850	4.880	4.810	5.260	536,000	2,658,808	4.9605	4.900	4.850	4.880	4.810	5.260	536,000	4.9605	-4.48%
2026-01-13	5.130	5.090	5.190	5.060	5.270	350,800	1,797,222	5.1232	5.130	5.090	5.190	5.060	5.270	350,800	5.1232	-1.35%
2026-01-09	5.200	5.060	5.200	5.100	5.400	201,600	1,049,790	5.2073	5.200	5.060	5.200	5.100	5.400	201,600	5.2073	0.39%
2026-01-08	5.180	5.080	5.180	5.010	5.510	260,000	1,370,374	5.2707	5.180	5.080	5.180	5.010	5.510	260,000	5.2707	-1.33%
2026-01-07	5.250	5.170	5.250	4.910	5.300	444,000	2,289,370	5.1562	5.250	5.170	5.250	4.910	5.300	444,000	5.1562	6.71%
2026-01-06	4.920	4.900	4.920	4.480	4.930	476,600	2,237,534	4.6948	4.920	4.900	4.920	4.480	4.930	476,600	4.6948	7.19%
2026-01-05	4.590	4.580	4.590	4.500	4.750	484,200	2,255,422	4.6580	4.590	4.580	4.590	4.500	4.750	484,200	4.6580	1.10%
2025-12-31	4.540	4.430	4.540	4.400	4.780	883,000	4,006,922	4.5379	4.540	4.430	4.540	4.400	4.780	883,000	4.5379	-5.02%
2025-12-30	4.780	4.700	4.780	4.700	5.050	307,190	1,499,371	4.8809	4.780	4.700	4.780	4.700	5.050	307,190	4.8809	-4.40%
2025-12-29	5.000	4.910	5.000	4.870	5.150	483,800	2,410,634	4.9827	5.000	4.910	5.000	4.870	5.150	483,800	4.9827	-3.85%
2025-12-24	5.200	5.110	5.200	5.140	5.320	20,200	105,252	5.2105	5.200	5.110	5.200	5.140	5.320	20,200	5.2105	0.97%
2025-12-23	5.150	5.000	5.150	5.040	5.280	179,600	924,300	5.1464	5.150	5.000	5.150	5.040	5.280	179,600	5.1464	-2.83%
2025-12-22	5.300	5.230	5.300	5.230	5.620	119,600	634,676	5.3067	5.300	5.230	5.300	5.230	5.620	119,600	5.3067	2.12%
2025-12-19	5.190	5.190	5.380	5.000	5.740	282,400	1,479,532	5.2391	5.190	5.190	5.380	5.000	5.740	282,400	5.2391	0.58%
2025-12-18	5.160	5.150	5.160	5.110	5.480	1,357,200	6,791,005	5.0037	5.160	5.150	5.160	5.110	5.480	1,357,200	5.0037	-0.77%
2025-12-17	5.200	5.200	5.230	4.800	5.400	291,200	1,511,636	5.1911	5.200	5.200	5.230	4.800	5.400	291,200	5.1911	-1.33%
2025-12-16	5.270	5.170	5.270	5.060	5.450	515,600	2,697,024	5.2308	5.270	5.170	5.270	5.060	5.450	515,600	5.2308	-5.89%
2025-12-15	5.600	5.500	5.600	5.600	5.980	95,800	551,834	5.7603	5.600	5.500	5.600	5.600	5.980	95,800	5.7603	-4.92%
2025-12-12	5.890	5.780	5.890	5.700	6.080	2,823,600	16,979,468	6.0134	5.890	5.780	5.890	5.700	6.080	2,823,600	6.0134	-2.32%
2025-12-11	6.030	6.020	6.190	5.900	6.300	138,400	836,802	6.0463	6.030	6.020	6.190	5.900	6.300	138,400	6.0463	0.50%
2025-12-10	6.000	5.920	6.000	5.730	6.190	179,000	1,056,071	5.8998	6.000	5.920	6.000	5.730	6.190	179,000	5.8998	-3.07%
2025-12-09	6.190	5.810	6.200	5.810	6.450	46,600	283,632	6.0865	6.190	5.810	6.200	5.810	6.450	46,600	6.0865	1.48%
2025-12-08	6.100	6.030	6.100	6.030	6.700	105,000	642,940	6.1232	6.100	6.030	6.100	6.030	6.700	105,000	6.1232	0.00%
2025-12-05	6.100	6.070	6.100	6.060	6.180	204,200	1,249,406	6.1185	6.100	6.070	6.100	6.060	6.180	204,200	6.1185	-1.13%
2025-12-04	6.170	6.170	6.200	6.120	6.250	105,200	651,104	6.1892	6.170	6.170	6.200	6.120	6.250	105,200	6.1892	0.00%
2025-12-03	6.170	6.170	6.230	6.090	6.300	59,800	370,644	6.1981	6.170	6.170	6.230	6.090	6.300	59,800	6.1981	-0.48%
2025-12-02	6.200	6.180	6.200	6.150	6.370	362,600	2,286,321	6.3054	6.200	6.180	6.200	6.150	6.370	362,600	6.3054	-2.05%
2025-12-01	6.330	6.270	6.330	6.270	6.690	198,400	1,280,272	6.4530	6.330	6.270	6.330	6.270	6.690	198,400	6.4530	-3.51%
2025-11-28	6.560	6.400	6.560	6.290	6.800	82,000	535,864	6.5349	6.560	6.400	6.560	6.290	6.800	82,000	6.5349	-0.30%
2025-11-27	6.580	6.580	6.650	6.250	6.800	151,200	992,264	6.5626	6.580	6.580	6.650	6.250	6.800	151,200	6.5626	1.23%
2025-11-26	6.500	6.210	6.500	6.200	6.500	130,800	831,346	6.3559	6.500	6.210	6.500	6.200	6.500	130,800	6.3559	2.20%
2025-11-25	6.360	6.200	6.370	6.190	7.100	119,200	763,012	6.4011	6.360	6.200	6.370	6.190	7.100	119,200	6.4011	0.79%
2025-11-24	6.310	6.310	6.400	6.180	6.490	77,600	490,980	6.3271	6.310	6.310	6.400	6.180	6.490	77,600	6.3271	0.96%
2025-11-21	6.250	6.180	6.250	5.970	6.450	235,400	1,449,080	6.1558	6.250	6.180	6.250	5.970	6.450	235,400	6.1558	-3.55%
2025-11-20	6.480	6.340	6.480	6.390	6.580	25,600	165,216	6.4538	6.480	6.340	6.480	6.390	6.580	25,600	6.4538	-1.52%
2025-11-19	6.580	6.500	6.580	6.410	6.910	87,000	568,274	6.5319	6.580	6.500	6.580	6.410	6.910	87,000	6.5319	-2.37%
2025-11-18	6.740	6.590	6.740	6.590	6.950	106,000	704,876	6.6498	6.740	6.590	6.740	6.590	6.950	106,000	6.6498	-3.02%
2025-11-17	6.950	6.720	6.950	6.700	7.160	183,000	1,250,240	6.8319	6.950	6.720	6.950	6.700	7.160	183,000	6.8319	-2.93%
2025-11-14	7.160	7.160	7.220	6.340	7.270	976,500	6,800,908	6.9646	7.160	7.160	7.220	6.340	7.270	976,500	6.9646	9.65%
2025-11-13	6.530	6.530	6.540	6.310	6.650	380,600	2,467,484	6.4831	6.530	6.530	6.540	6.310	6.650	380,600	6.4831	0.62%
2025-11-12	6.490	6.490	6.650	6.270	6.700	526,200	3,396,332	6.4545	6.490	6.490	6.650	6.270	6.700	526,200	6.4545	3.51%
2025-11-11	6.270	6.260	6.270	6.060	6.300	128,000	795,236	6.2128	6.270	6.260	6.270	6.060	6.300	128,000	6.2128	0.16%
2025-11-10	6.260	6.250	6.260	5.900	6.300	262,400	1,605,811	6.1197	6.260	6.250	6.260	5.900	6.300	262,400	6.1197	1.13%
2025-11-07	6.190	5.950	6.190	5.870	6.430	749,000	4,499,528	6.0074	6.190	5.950	6.190	5.870	6.430	749,000	6.0074	-2.83%
2025-11-06	6.370	6.360	6.370	6.050	6.410	636,800	3,945,998	6.1966	6.370	6.360	6.370	6.050	6.410	636,800	6.1966	-0.47%
2025-11-05	6.400	6.380	6.400	6.400	6.760	382,400	2,506,177	6.5538	6.400	6.380	6.400	6.400	6.760	382,400	6.5538	-7.38%
2025-11-04	6.910	6.880	6.910	6.770	7.490	700,600	4,858,666	6.9350	6.910	6.880	6.910	6.770	7.490	700,600	6.9350	-7.74%
2025-11-03	7.490	7.200	7.530	7.140	7.500	201,600	1,476,052	7.3217	7.490	7.200	7.530	7.140	7.500	201,600	7.3217	-0.53%
2025-10-31	7.530	7.300	7.530	7.300	7.730	192,800	1,440,060	7.4692	7.530	7.300	7.530	7.300	7.730	192,800	7.4692	2.31%
2025-10-30	7.360	7.360	7.590	7.300	7.630	154,600	1,152,700	7.4560	7.360	7.360	7.590	7.300	7.630	154,600	7.4560	-5.03%
2025-10-28	7.750	7.500	7.750	7.360	7.760	372,800	2,821,940	7.5696	7.750	7.500	7.750	7.360	7.760	372,800	7.5696	0.65%
2025-10-27	7.700	7.610	7.700	7.560	8.190	403,000	3,135,264	7.7798	7.700	7.610	7.700	7.560	8.190	403,000	7.7798	-2.41%
2025-10-24	7.890	7.890	7.900	7.600	8.250	342,000	2,741,598	8.0164	7.890	7.890	7.900	7.600	8.250	342,000	8.0164	-3.19%
2025-10-23	8.150	8.150	8.240	8.000	8.330	537,800	4,363,056	8.1128	8.150	8.150	8.240	8.000	8.330	537,800	8.1128	-0.97%
2025-10-22	8.230	8.230	8.320	8.170	8.380	48,000	397,650	8.2844	8.230	8.230	8.320	8.170	8.380	48,000	8.2844	-1.20%
2025-10-21	8.330	8.320	8.460	8.300	8.550	120,000	1,008,548	8.4046	8.330	8.320	8.460	8.300	8.550	120,000	8.4046	0.36%
2025-10-20	8.300	8.270	8.300	8.220	8.870	285,600	2,456,122	8.5999	8.300	8.270	8.300	8.220	8.870	285,600	8.5999	0.97%
2025-10-17	8.220	8.160	8.220	8.070	8.680	467,200	3,869,702	8.2828	8.220	8.160	8.220	8.070	8.680	467,200	8.2828	-3.63%
2025-10-16	8.530	8.530	8.590	8.430	8.780	183,200	1,573,532	8.5891	8.530	8.530	8.590	8.430	8.780	183,200	8.5891	1.19%
2025-10-15	8.430	8.430	8.500	8.070	8.530	2,899,400	23,604,293	8.1411	8.430	8.430	8.500	8.070	8.530	2,899,400	8.1411	3.95%
2025-10-14	8.110	8.050	8.110	8.000	8.660	323,000	2,626,266	8.1309	8.110	8.050	8.110	8.000	8.660	323,000	8.1309	-2.64%
2025-10-13	8.330	8.320	8.430	8.120	8.690	564,200	4,696,975	8.3250	8.330	8.320	8.430	8.120	8.690	564,200	8.3250	-3.59%
2025-10-10	8.640	8.640	8.730	8.600	8.860	289,000	2,510,126	8.6856	8.640	8.640	8.730	8.600	8.860	289,000	8.6856	-2.70%
2025-10-09	8.880	8.880	8.940	8.650	8.960	526,200	4,622,920	8.7855	8.880	8.880	8.940	8.650	8.960	526,200	8.7855	-0.89%
2025-10-08	8.960	8.960	9.000	8.530	9.190	310,000	2,726,976	8.7967	8.960	8.960	9.000	8.530	9.190	310,000	8.7967	1.82%
2025-10-06	8.800	8.730	8.800	8.660	8.910	182,200	1,592,140	8.7384	8.800	8.730	8.800	8.660	8.910	182,200	8.7384	-1.23%
2025-10-03	8.910	8.910	8.920	8.740	9.080	140,400	1,247,323	8.8841	8.910	8.910	8.920	8.740	9.080	140,400	8.8841	-1.55%
2025-10-02	9.050	9.030	9.070	8.830	9.170	297,600	2,691,477	9.0439	9.050	9.030	9.070	8.830	9.170	297,600	9.0439	2.61%
2025-09-30	8.820	8.820	8.850	8.530	8.990	426,600	3,762,166	8.8190	8.820	8.820	8.850	8.530	8.990	426,600	8.8190	1.03%
2025-09-29	8.730	8.730	8.820	8.510	8.900	584,400	5,096,646	8.7212	8.730	8.730	8.820	8.510	8.900	584,400	8.7212	0.00%
2025-09-26	8.730	8.730	8.810	8.580	8.880	274,200	2,380,701	8.6824	8.730	8.730	8.810	8.580	8.880	274,200	8.6824	-0.68%
2025-09-25	8.790	8.710	8.800	8.620	9.100	686,600	6,002,556	8.7424	8.790	8.710	8.800	8.620	9.100	686,600	8.7424	-2.33%
2025-09-24	9.000	8.690	9.000	8.660	9.900	1,174,800	10,330,966	8.7938	9.000	8.690	9.000	8.660	9.900	1,174,800	8.7938	-2.28%
2025-09-23	9.210	9.110	9.220	9.000	9.300	240,600	2,197,384	9.1329	9.210	9.110	9.220	9.000	9.300	240,600	9.1329	-0.11%
2025-09-22	9.220	9.100	9.220	9.100	9.420	168,200	1,550,013	9.2153	9.220	9.100	9.220	9.100	9.420	168,200	9.2153	-2.54%
2025-09-19	9.460	9.450	9.460	9.380	9.710	214,200	2,031,194	9.4827	9.460	9.450	9.460	9.380	9.710	214,200	9.4827	-2.47%
2025-09-18	9.700	9.700	9.730	9.300	9.710	460,200	4,362,254	9.4790	9.700	9.700	9.730	9.300	9.710	460,200	9.4790	0.10%
2025-09-17	9.690	9.550	9.690	9.340	10.00	793,200	7,583,056	9.5601	9.690	9.550	9.690	9.340	10.00	793,200	9.5601	-3.10%
2025-09-16	10.00	9.910	10.00	9.900	10.26	363,500	3,658,859	10.066	10.00	9.910	10.00	9.900	10.26	363,500	10.066	-1.28%
2025-09-15	10.13	10.13	10.30	10.13	10.50	326,800	3,366,990	10.303	10.13	10.13	10.30	10.13	10.50	326,800	10.303	-1.17%
2025-09-12	10.25	10.21	10.25	10.17	10.99	805,400	8,359,270	10.379	10.25	10.21	10.25	10.17	10.99	805,400	10.379	-4.56%
2025-09-11	10.74	10.60	10.75	10.47	11.00	657,800	6,975,722	10.605	10.74	10.60	10.75	10.47	11.00	657,800	10.605	-2.36%
2025-09-10	11.00	11.00	11.02	10.07	11.20	975,800	10,740,290	11.007	11.00	11.00	11.02	10.07	11.20	975,800	11.007	0.55%
2025-09-09	10.94	10.85	10.94	10.36	11.12	922,000	9,977,515	10.822	10.94	10.85	10.94	10.36	11.12	922,000	10.822	6.01%
2025-09-08	10.32	10.32	10.41	10.13	11.01	831,800	8,640,261	10.387	10.32	10.32	10.41	10.13	11.01	831,800	10.387	-1.71%
2025-09-05	10.50	10.50	10.59	9.760	10.63	543,600	5,576,176	10.258	10.50	10.50	10.59	9.760	10.63	543,600	10.258	6.06%
2025-09-04	9.900	9.830	9.900	9.720	10.38	836,000	8,342,558	9.9791	9.900	9.830	9.900	9.720	10.38	836,000	9.9791	-2.94%
2025-09-03	10.20	10.20	10.23	10.17	11.49	480,600	5,059,152	10.527	10.20	10.20	10.23	10.17	11.49	480,600	10.527	-2.49%
2025-09-02	10.46	10.31	10.46	10.28	11.53	926,500	10,067,498	10.866	10.46	10.31	10.46	10.28	11.53	926,500	10.866	-4.12%
2025-09-01	10.91	10.91	11.02	10.80	11.67	1,997,688	22,680,148	11.353	10.91	10.91	11.02	10.80	11.67	1,997,688	11.353	-5.54%
2025-08-29	11.55	11.44	11.55	9.170	12.00	7,541,200	82,221,509	10.903	11.55	11.44	11.55	9.170	12.00	7,541,200	10.903	20.94%
2025-08-28	9.550	9.350	9.550	9.010	9.600	1,717,400	16,027,000	9.3321	9.550	9.350	9.550	9.010	9.600	1,717,400	9.3321	-0.93%
2025-08-27	9.640	9.630	9.640	9.590	9.900	464,800	4,522,308	9.7296	9.640	9.630	9.640	9.590	9.900	464,800	9.7296	-1.63%
2025-08-26	9.800	9.800	9.810	9.750	10.02	395,800	3,918,148	9.8993	9.800	9.800	9.810	9.750	10.02	395,800	9.8993	0.82%
2025-08-25	9.720	9.690	9.810	9.380	9.900	937,800	9,060,530	9.6615	9.720	9.690	9.810	9.380	9.900	937,800	9.6615	1.67%
2025-08-22	9.560	9.560	9.670	9.370	9.750	495,400	4,751,972	9.5922	9.560	9.560	9.670	9.370	9.750	495,400	9.5922	0.31%
2025-08-21	9.530	9.580	9.600	9.490	9.940	605,600	5,827,098	9.6220	9.530	9.580	9.600	9.490	9.940	605,600	9.6220	3.14%
2025-08-20	9.240	9.100	9.240	9.130	9.640	900,600	8,380,128	9.3050	9.240	9.100	9.240	9.130	9.640	900,600	9.3050	-3.55%
2025-08-19	9.580	9.500	9.580	9.500	10.55	1,698,800	16,953,946	9.9800	9.580	9.500	9.580	9.500	10.55	1,698,800	9.9800	-4.49%
2025-08-18	10.03	9.970	10.03	9.290	10.09	1,482,000	14,364,854	9.6929	10.03	9.970	10.03	9.290	10.09	1,482,000	9.6929	7.39%
2025-08-15	9.340	9.310	9.340	8.750	9.450	524,000	4,885,620	9.3237	9.340	9.310	9.340	8.750	9.450	524,000	9.3237	1.41%
2025-08-14	9.210	9.070	9.210	8.450	9.680	1,693,200	15,484,062	9.1449	9.210	9.070	9.210	8.450	9.680	1,693,200	9.1449	7.22%
2025-08-13	8.590	8.590	8.610	8.190	8.670	636,600	5,405,382	8.4910	8.590	8.590	8.610	8.190	8.670	636,600	8.4910	4.12%
2025-08-12	8.250	8.220	8.250	8.000	8.880	1,160,000	9,614,488	8.2884	8.250	8.220	8.250	8.000	8.880	1,160,000	8.2884	-7.09%
2025-08-11	8.880	8.660	8.910	8.470	9.480	530,000	4,639,806	8.7544	8.880	8.660	8.910	8.470	9.480	530,000	8.7544	3.86%
2025-08-08	8.550	8.480	8.550	8.450	8.870	705,000	6,092,150	8.6413	8.550	8.480	8.550	8.450	8.870	705,000	8.6413	-4.58%
2025-08-07	8.960	8.960	8.970	8.800	9.100	455,200	4,079,520	8.9620	8.960	8.960	8.970	8.800	9.100	455,200	8.9620	-1.10%
2025-08-06	9.060	9.060	9.210	8.790	9.320	1,893,800	17,156,070	9.0591	9.060	9.060	9.210	8.790	9.320	1,893,800	9.0591	1.23%
2025-08-05	8.950	8.950	8.960	8.650	9.000	589,200	5,213,092	8.8477	8.950	8.950	8.960	8.650	9.000	589,200	8.8477	2.99%
2025-08-04	8.690	8.600	8.690	8.170	8.810	798,000	6,788,220	8.5065	8.690	8.600	8.690	8.170	8.810	798,000	8.5065	2.00%
2025-08-01	8.520	8.450	8.520	8.380	8.900	808,000	6,873,656	8.5070	8.520	8.450	8.520	8.380	8.900	808,000	8.5070	-2.85%
2025-07-31	8.770	8.750	8.770	8.700	9.120	1,053,000	9,323,482	8.8542	8.770	8.750	8.770	8.700	9.120	1,053,000	8.8542	-4.57%
2025-07-30	9.190	9.110	9.190	9.070	9.490	677,400	6,266,188	9.2504	9.190	9.110	9.190	9.070	9.490	677,400	9.2504	-4.17%
2025-07-29	9.590	9.530	9.590	9.180	9.590	635,600	5,989,964	9.4241	9.590	9.530	9.590	9.180	9.590	635,600	9.4241	0.31%
2025-07-28	9.560	9.560	9.600	9.070	9.610	1,023,200	9,593,314	9.3758	9.560	9.560	9.600	9.070	9.610	1,023,200	9.3758	4.03%
2025-07-25	9.190	9.150	9.190	8.810	9.400	715,720	6,550,941	9.1529	9.190	9.150	9.190	8.810	9.400	715,720	9.1529	1.66%
2025-07-24	9.040	9.040	9.060	8.720	9.160	742,400	6,615,997	8.9116	9.040	9.040	9.060	8.720	9.160	742,400	8.9116	-1.31%
2025-07-23	9.160	9.160	9.170	8.800	9.280	715,800	6,493,208	9.0713	9.160	9.160	9.170	8.800	9.280	715,800	9.0713	0.33%
2025-07-22	9.130	9.090	9.130	8.980	9.430	894,400	8,200,148	9.1683	9.130	9.090	9.130	8.980	9.430	894,400	9.1683	-2.35%
2025-07-21	9.350	9.300	9.350	9.200	9.980	813,000	7,694,712	9.4646	9.350	9.300	9.350	9.200	9.980	813,000	9.4646	-6.69%
2025-07-18	10.02	9.950	10.02	9.900	10.42	560,600	5,666,302	10.108	10.02	9.950	10.02	9.900	10.42	560,600	10.108	-2.15%
2025-07-17	10.24	10.22	10.26	9.570	10.38	1,350,200	13,591,170	10.066	10.24	10.22	10.26	9.570	10.38	1,350,200	10.066	5.35%
2025-07-16	9.720	9.620	9.720	9.090	9.820	1,388,400	13,271,452	9.5588	9.720	9.620	9.720	9.090	9.820	1,388,400	9.5588	6.93%
2025-07-15	9.090	9.030	9.090	8.810	9.220	436,600	3,957,048	9.0633	9.090	9.030	9.090	8.810	9.220	436,600	9.0633	0.44%
2025-07-14	9.050	9.010	9.050	8.400	9.240	886,000	7,770,066	8.7698	9.050	9.010	9.050	8.400	9.240	886,000	8.7698	4.38%
2025-07-11	8.670	8.550	8.670	8.480	8.940	558,200	4,848,458	8.6859	8.670	8.550	8.670	8.480	8.940	558,200	8.6859	-1.48%
2025-07-10	8.800	8.720	8.800	8.390	8.890	635,200	5,471,496	8.6138	8.800	8.720	8.800	8.390	8.890	635,200	8.6138	2.92%
2025-07-09	8.550	8.500	8.550	8.360	8.970	948,600	8,166,056	8.6085	8.550	8.500	8.550	8.360	8.970	948,600	8.6085	-3.82%
2025-07-08	8.890	8.810	8.890	8.330	8.940	1,025,400	8,878,686	8.6588	8.890	8.810	8.890	8.330	8.940	1,025,400	8.6588	2.54%
2025-07-07	8.670	8.600	8.670	8.310	8.930	841,400	7,310,702	8.6887	8.670	8.600	8.670	8.310	8.930	841,400	8.6887	-2.36%
2025-07-04	8.880	8.770	8.880	8.620	9.560	1,604,600	14,316,424	8.9221	8.880	8.770	8.880	8.620	9.560	1,604,600	8.9221	-6.23%
2025-07-03	9.470	9.470	9.500	8.920	9.740	1,385,400	12,869,334	9.2893	9.470	9.470	9.500	8.920	9.740	1,385,400	9.2893	0.96%
2025-07-02	9.380	9.150	9.380	9.020	11.28	3,844,200	37,190,680	9.6745	9.380	9.150	9.380	9.020	11.28	3,844,200	9.6745	-6.39%
2025-06-30	10.02	10.02	10.18	9.180	10.38	1,548,000	15,391,766	9.9430	10.02	10.02	10.18	9.180	10.38	1,548,000	9.9430	6.60%
2025-06-27	9.400	9.380	9.400	8.540	9.400	1,136,400	10,249,052	9.0189	9.400	9.380	9.400	8.540	9.400	1,136,400	9.0189	5.98%
2025-06-26	8.870	8.800	8.870	8.670	9.110	1,272,400	11,290,509	8.8734	8.870	8.800	8.870	8.670	9.110	1,272,400	8.8734	-3.69%
2025-06-25	9.210	9.100	9.210	8.900	10.08	1,345,400	12,554,348	9.3313	9.210	9.100	9.210	8.900	10.08	1,345,400	9.3313	-7.06%
2025-06-24	9.910	9.870	9.910	9.710	10.40	441,000	4,399,828	9.9769	9.910	9.870	9.910	9.710	10.40	441,000	9.9769	0.30%
2025-06-23	9.880	9.800	9.880	9.060	9.930	662,000	6,417,916	9.6947	9.880	9.800	9.880	9.060	9.930	662,000	9.6947	4.22%
2025-06-20	9.480	9.390	9.480	9.200	10.06	812,000	7,718,616	9.5057	9.480	9.390	9.480	9.200	10.06	812,000	9.5057	-2.57%
2025-06-19	9.730	9.620	9.730	9.530	10.62	1,812,100	17,781,574	9.8127	9.730	9.620	9.730	9.530	10.62	1,812,100	9.8127	-6.44%
2025-06-18	10.40	10.26	10.40	9.990	10.94	1,124,400	11,649,776	10.361	10.40	10.26	10.40	9.990	10.94	1,124,400	10.361	-1.14%
2025-06-17	10.52	10.50	10.56	9.870	11.68	3,283,700	35,072,810	10.681	10.52	10.50	10.56	9.870	11.68	3,283,700	10.681	-10.39%
2025-06-16	11.74	11.74	11.78	11.52	12.84	1,400,900	16,780,356	11.978	11.74	11.74	11.78	11.52	12.84	1,400,900	11.978	-4.24%
2025-06-13	12.26	12.18	12.26	11.34	12.44	1,340,200	15,877,920	11.847	12.26	12.18	12.26	11.34	12.44	1,340,200	11.847	1.66%
2025-06-12	12.06	12.00	12.06	11.74	12.48	2,361,400	28,644,720	12.130	12.06	12.00	12.06	11.74	12.48	2,361,400	12.130	-2.74%
2025-06-11	12.40	12.16	12.40	11.02	12.40	1,519,000	17,855,792	11.755	12.40	12.16	12.40	11.02	12.40	1,519,000	11.755	8.20%
2025-06-10	11.46	11.40	11.46	10.98	11.62	1,202,000	13,524,020	11.251	11.46	11.40	11.46	10.98	11.62	1,202,000	11.251	2.50%
2025-06-09	11.18	11.12	11.18	10.18	11.64	2,344,000	25,788,976	11.002	11.18	11.12	11.18	10.18	11.64	2,344,000	11.002	7.29%
2025-06-06	10.42	10.32	10.42	9.900	10.84	1,267,600	12,920,256	10.193	10.42	10.32	10.42	9.900	10.84	1,267,600	10.193	-2.62%
2025-06-05	10.70	10.70	10.84	10.40	11.94	3,353,200	37,010,216	11.037	10.70	10.70	10.84	10.40	11.94	3,353,200	11.037	0.38%
2025-06-04	10.66	10.60	10.66	9.760	10.74	3,358,800	34,810,754	10.364	10.66	10.60	10.66	9.760	10.74	3,358,800	10.364	9.90%
2025-06-03	9.700	9.660	9.700	8.550	9.700	3,742,600	34,540,680	9.2291	9.700	9.660	9.700	8.550	9.700	3,742,600	9.2291	0.10%
2025-06-02	9.690	9.690	9.730	9.160	9.800	1,233,400	11,652,794	9.4477	9.690	9.690	9.730	9.160	9.800	1,233,400	9.4477	0.10%
2025-05-30	9.680	9.680	9.800	9.360	10.42	2,025,600	19,883,011	9.8159	9.680	9.680	9.800	9.360	10.42	2,025,600	9.8159	-7.46%
2025-05-29	10.46	10.42	10.46	9.980	10.76	2,055,000	21,531,676	10.478	10.46	10.42	10.46	9.980	10.76	2,055,000	10.478	1.95%
2025-05-28	10.26	10.18	10.26	8.700	10.28	3,098,200	29,585,632	9.5493	10.26	10.18	10.26	8.700	10.28	3,098,200	9.5493	20.14%
2025-05-27	8.540	8.490	8.540	8.170	8.900	712,200	6,166,154	8.6579	8.540	8.490	8.540	8.170	8.900	712,200	8.6579	3.52%
2025-05-26	8.250	8.250	8.320	8.180	8.850	1,192,400	10,065,870	8.4417	8.250	8.250	8.320	8.180	8.850	1,192,400	8.4417	-4.62%
2025-05-23	8.650	8.650	8.700	8.390	9.030	2,691,000	23,498,270	8.7322	8.650	8.650	8.700	8.390	9.030	2,691,000	8.7322	4.22%
2025-05-22	8.300	8.300	8.430	7.150	8.530	3,618,400	28,496,214	7.8754	8.300	8.300	8.430	7.150	8.530	3,618,400	7.8754	11.26%
2025-05-21	7.460	7.460	7.490	7.250	7.760	1,839,000	13,794,188	7.5009	7.460	7.460	7.490	7.250	7.760	1,839,000	7.5009	2.61%
2025-05-20	7.270	7.270	7.290	6.460	7.620	4,690,000	33,100,282	7.0576	7.270	7.270	7.290	6.460	7.620	4,690,000	7.0576	14.49%
2025-05-19	6.350	6.290	6.350	6.150	6.640	638,000	4,110,974	6.4435	6.350	6.290	6.350	6.150	6.640	638,000	6.4435	-1.40%
2025-05-16	6.440	6.440	6.450	6.070	6.500	1,209,000	7,654,562	6.3313	6.440	6.440	6.450	6.070	6.500	1,209,000	6.3313	5.06%
2025-05-15	6.130	6.050	6.130	6.000	6.210	491,400	2,988,098	6.0808	6.130	6.050	6.130	6.000	6.210	491,400	6.0808	-1.29%
2025-05-14	6.210	6.160	6.210	6.000	6.280	526,600	3,235,980	6.1450	6.210	6.160	6.210	6.000	6.280	526,600	6.1450	1.31%
2025-05-13	6.130	6.050	6.190	6.050	6.280	334,200	2,063,584	6.1747	6.130	6.050	6.190	6.050	6.280	334,200	6.1747	0.49%
2025-05-12	6.100	6.090	6.100	5.880	6.360	1,047,800	6,434,796	6.1412	6.100	6.090	6.100	5.880	6.360	1,047,800	6.1412	-1.61%
2025-05-09	6.200	6.170	6.200	6.140	6.740	1,097,200	6,931,294	6.3173	6.200	6.170	6.200	6.140	6.740	1,097,200	6.3173	-6.77%
2025-05-08	6.650	6.600	6.650	6.140	6.650	2,343,200	15,148,252	6.4648	6.650	6.600	6.650	6.140	6.650	2,343,200	6.4648	7.78%
2025-05-07	6.170	6.110	6.170	6.070	6.300	1,072,000	6,647,988	6.2015	6.170	6.110	6.170	6.070	6.300	1,072,000	6.2015	-0.64%
2025-05-06	6.210	6.170	6.210	6.030	6.410	1,104,600	6,827,566	6.1810	6.210	6.170	6.210	6.030	6.410	1,104,600	6.1810	2.99%
2025-05-02	6.030	6.030	6.050	5.870	6.200	592,200	3,599,690	6.0785	6.030	6.030	6.050	5.870	6.200	592,200	6.0785	0.50%
2025-04-30	6.000	5.840	6.000	5.860	6.300	921,600	5,579,882	6.0546	6.000	5.840	6.000	5.860	6.300	921,600	6.0546	-1.96%
2025-04-29	6.120	6.100	6.160	5.900	6.250	649,400	3,976,208	6.1229	6.120	6.100	6.160	5.900	6.250	649,400	6.1229	1.32%
2025-04-28	6.040	6.000	6.040	5.650	6.100	1,643,200	9,662,962	5.8806	6.040	6.000	6.040	5.650	6.100	1,643,200	5.8806	6.34%
2025-04-25	5.680	5.650	5.680	5.600	6.050	1,775,000	10,374,942	5.8450	5.680	5.650	5.680	5.600	6.050	1,775,000	5.8450	-2.07%
2025-04-24	5.800	5.700	5.800	5.020	5.820	2,263,200	12,403,136	5.4804	5.800	5.700	5.800	5.020	5.820	2,263,200	5.4804	11.75%
2025-04-23	5.190	5.190	5.230	4.900	5.230	1,475,800	7,541,406	5.1100	5.190	5.190	5.230	4.900	5.230	1,475,800	5.1100	6.57%
2025-04-22	4.870	4.870	4.880	4.510	5.050	1,691,000	8,137,858	4.8125	4.870	4.870	4.880	4.510	5.050	1,691,000	4.8125	6.33%
2025-04-17	4.580	4.530	4.580	4.500	4.700	599,600	2,750,138	4.5866	4.580	4.530	4.580	4.500	4.700	599,600	4.5866	1.55%
2025-04-16	4.510	4.510	4.520	4.390	4.740	526,000	2,356,976	4.4809	4.510	4.510	4.520	4.390	4.740	526,000	4.4809	-1.10%
2025-04-15	4.560	4.500	4.560	4.430	4.620	563,400	2,552,546	4.5306	4.560	4.500	4.560	4.430	4.620	563,400	4.5306	0.22%
2025-04-14	4.550	4.550	4.580	4.440	4.730	1,122,400	5,192,794	4.6265	4.550	4.550	4.580	4.440	4.730	1,122,400	4.6265	2.48%
2025-04-11	4.440	4.420	4.440	3.860	4.570	1,756,200	7,566,676	4.3086	4.440	4.420	4.440	3.860	4.570	1,756,200	4.3086	5.97%
2025-04-10	4.190	4.180	4.190	4.150	4.700	1,875,200	8,103,246	4.3213	4.190	4.180	4.190	4.150	4.700	1,875,200	4.3213	0.00%
2025-04-09	4.190	4.150	4.190	3.640	4.330	1,890,400	7,712,128	4.0796	4.190	4.150	4.190	3.640	4.330	1,890,400	4.0796	-2.10%
2025-04-08	4.280	4.250	4.280	4.060	4.510	1,349,800	5,686,542	4.2129	4.280	4.250	4.280	4.060	4.510	1,349,800	4.2129	2.15%
2025-04-07	4.190	4.100	4.190	4.020	5.320	2,788,600	12,456,792	4.4670	4.190	4.100	4.190	4.020	5.320	2,788,600	4.4670	-26.88%
2025-04-03	5.730	5.640	5.730	5.500	5.920	1,527,200	8,686,918	5.6881	5.730	5.640	5.730	5.500	5.920	1,527,200	5.6881	-2.88%
2025-04-02	5.900	5.860	5.900	5.850	6.100	813,400	4,853,508	5.9669	5.900	5.860	5.900	5.850	6.100	813,400	5.9669	-2.48%
2025-04-01	6.050	5.940	6.050	5.800	6.350	1,441,800	8,705,866	6.0382	6.050	5.940	6.050	5.800	6.350	1,441,800	6.0382	0.50%
2025-03-31	6.020	5.870	6.020	5.680	6.180	1,280,600	7,588,282	5.9256	6.020	5.870	6.020	5.680	6.180	1,280,600	5.9256	-3.06%
2025-03-28	6.210	6.210	6.270	6.000	6.580	1,768,400	11,247,570	6.3603	6.210	6.210	6.270	6.000	6.580	1,768,400	6.3603	0.49%
2025-03-27	6.180	6.140	6.190	5.840	6.250	1,423,200	8,664,452	6.0880	6.180	6.140	6.190	5.840	6.250	1,423,200	6.0880	3.17%
2025-03-26	5.990	5.970	5.990	5.750	6.070	939,400	5,577,456	5.9373	5.990	5.970	5.990	5.750	6.070	939,400	5.9373	0.34%
2025-03-25	5.970	5.870	5.970	5.850	6.480	2,726,800	16,930,010	6.2087	5.970	5.870	5.970	5.850	6.480	2,726,800	6.2087	-0.50%
2025-03-24	6.000	5.940	6.000	5.510	6.300	974,600	5,718,630	5.8677	6.000	5.940	6.000	5.510	6.300	974,600	5.8677	1.69%
2025-03-21	5.900	5.840	5.900	5.820	6.400	2,996,600	18,042,288	6.0209	5.900	5.840	5.900	5.820	6.400	2,996,600	6.0209	-7.81%
2025-03-20	6.400	6.200	6.400	6.140	6.700	3,104,300	19,867,478	6.4000	6.400	6.200	6.400	6.140	6.700	3,104,300	6.4000	3.56%
2025-03-19	6.180	6.180	6.200	5.820	6.350	2,630,600	16,124,724	6.1297	6.180	6.180	6.200	5.820	6.350	2,630,600	6.1297	7.48%
2025-03-18	5.750	5.750	5.760	5.320	5.840	2,339,400	13,226,110	5.6536	5.750	5.750	5.760	5.320	5.840	2,339,400	5.6536	8.08%
2025-03-17	5.320	5.320	5.330	5.300	5.620	1,712,600	9,211,964	5.3789	5.320	5.320	5.330	5.300	5.620	1,712,600	5.3789	-5.00%
2025-03-14	5.600	5.530	5.600	5.450	5.980	2,320,200	13,129,956	5.6590	5.600	5.530	5.600	5.450	5.980	2,320,200	5.6590	0.00%
2025-03-13	5.600	5.590	5.600	5.570	6.200	2,008,200	11,622,786	5.7877	5.600	5.590	5.600	5.570	6.200	2,008,200	5.7877	-8.20%
2025-03-12	6.100	5.920	6.100	5.790	6.120	2,965,000	17,531,106	5.9127	6.100	5.920	6.100	5.790	6.120	2,965,000	5.9127	1.16%
2025-03-11	6.030	6.030	6.070	5.330	6.100	4,088,000	23,689,256	5.7948	6.030	6.030	6.070	5.330	6.100	4,088,000	5.7948	4.87%
2025-03-10	5.750	5.630	5.750	5.330	6.650	12,270,800	69,827,518	5.6905	5.750	5.630	5.750	5.330	6.650	12,270,800	5.6905	-14.18%
2025-03-07	6.700	6.700	6.710	6.510	7.250	13,236,400	90,951,886	6.8713	6.700	6.700	6.710	6.510	7.250	13,236,400	6.8713	-2.19%
2025-03-06	6.850	6.850	6.870	6.250	7.170	24,961,600	169,851,374	6.8045	6.850	6.850	6.870	6.250	7.170	24,961,600	6.8045	4.10%
2025-03-05	6.580	6.570	6.580	5.950	6.720	23,348,600	148,204,004	6.3474	6.580	6.570	6.580	5.950	6.720	23,348,600	6.3474	10.96%
2025-03-04	5.930	5.920	5.930	5.500	6.190	19,463,000	115,974,218	5.9587	5.930	5.920	5.930	5.500	6.190	19,463,000	5.9587	4.96%
2025-03-03	5.650	5.650	5.660	5.380	6.420	36,633,885	216,697,989	5.9152	5.650	5.650	5.660	5.380	6.420	36,633,885	5.9152	2.73%
2025-02-28	5.500	5.500	5.510	5.350	6.870	29,034,000	172,247,024	5.9326	5.500	5.500	5.510	5.350	6.870	29,034,000	5.9326	-15.25%
2025-02-27	6.490	6.490	6.500	5.000	6.900	65,462,800	388,647,516	5.9369	6.490	6.490	6.500	5.000	6.900	65,462,800	5.9369	33.81%
2025-02-26	4.850	4.850	4.880	4.530	4.940	10,996,000	52,148,271	4.7425	4.850	4.850	4.880	4.530	4.940	10,996,000	4.7425	2.32%
2025-02-25	4.740	4.730	4.740	4.700	5.080	9,667,000	47,422,652	4.9056	4.740	4.730	4.740	4.700	5.080	9,667,000	4.9056	-0.42%
2025-02-24	4.760	4.740	4.770	4.700	5.160	8,956,600	43,802,336	4.8905	4.760	4.740	4.770	4.700	5.160	8,956,600	4.8905	-8.99%
2025-02-21	5.230	5.220	5.230	5.120	5.600	9,448,800	49,898,118	5.2809	5.230	5.220	5.230	5.120	5.600	9,448,800	5.2809	-2.06%
2025-02-20	5.340	5.330	5.340	5.300	5.990	21,967,400	124,234,480	5.6554	5.340	5.330	5.340	5.300	5.990	21,967,400	5.6554	0.00%
2025-02-19	5.340	5.330	5.340	4.850	5.550	20,428,800	106,768,338	5.2264	5.340	5.330	5.340	4.850	5.550	20,428,800	5.2264	2.10%
2025-02-18	5.230	5.230	5.240	5.190	5.830	12,230,200	66,038,790	5.3996	5.230	5.230	5.240	5.190	5.830	12,230,200	5.3996	-8.08%
2025-02-17	5.690	5.680	5.690	5.410	6.000	15,202,400	86,189,018	5.6694	5.690	5.680	5.690	5.410	6.000	15,202,400	5.6694	-4.69%
2025-02-14	5.970	5.970	5.980	5.750	6.180	38,228,400	228,091,610	5.9665	5.970	5.970	5.980	5.750	6.180	38,228,400	5.9665	7.57%
2025-02-13	5.550	5.550	5.560	5.100	6.130	61,568,400	344,628,976	5.5975	5.550	5.550	5.560	5.100	6.130	61,568,400	5.5975	9.04%
2025-02-12	5.090	5.080	5.090	4.820	6.180	73,232,400	404,130,928	5.5185	5.090	5.080	5.090	4.820	6.180	73,232,400	5.5185	5.60%
2025-02-11	4.820	4.820	4.830	4.300	5.060	25,905,900	122,025,761	4.7103	4.820	4.820	4.830	4.300	5.060	25,905,900	4.7103	7.59%
2025-02-10	4.480	4.470	4.500	4.430	5.000	17,591,000	80,482,060	4.5752	4.480	4.470	4.500	4.430	5.000	17,591,000	4.5752	-8.94%
2025-02-07	4.920	4.910	4.920	4.030	5.250	43,586,800	209,373,476	4.8036	4.920	4.910	4.920	4.030	5.250	43,586,800	4.8036	21.78%
2025-02-06	4.040	4.030	4.040	3.920	4.070	3,242,000	12,923,832	3.9864	4.040	4.030	4.040	3.920	4.070	3,242,000	3.9864	2.28%
2025-02-05	3.950	3.900	3.950	3.800	4.000	5,847,400	22,680,962	3.8788	3.950	3.900	3.950	3.800	4.000	5,847,400	3.8788	-1.25%
2025-02-04	4.000	4.000	4.010	3.770	4.180	572,200	2,270,688	3.9683	4.000	4.000	4.010	3.770	4.180	572,200	3.9683	6.10%
2025-02-03	3.770	3.770	3.910	3.730	4.370	926,600	3,631,838	3.9195	3.770	3.770	3.910	3.730	4.370	926,600	3.9195	-13.53%
2025-01-28	4.360	4.360	4.430	4.030	4.480	590,600	2,524,352	4.2742	4.360	4.360	4.430	4.030	4.480	590,600	4.2742	7.65%
2025-01-27	4.050	4.030	4.050	3.950	4.090	5,094,200	20,426,562	4.0098	4.050	4.030	4.050	3.950	4.090	5,094,200	4.0098	0.25%
2025-01-24	4.040	4.030	4.040	3.780	4.140	14,320,200	55,909,896	3.9043	4.040	4.030	4.040	3.780	4.140	14,320,200	3.9043	1.51%
2025-01-23	3.980	3.970	3.980	3.920	4.290	5,464,200	22,316,578	4.0841	3.980	3.970	3.980	3.920	4.290	5,464,200	4.0841	-4.33%
2025-01-22	4.160	4.160	4.180	4.160	4.500	3,927,000	16,801,618	4.2785	4.160	4.160	4.180	4.160	4.500	3,927,000	4.2785	-6.73%
2025-01-21	4.460	4.460	4.470	4.420	4.610	6,136,400	27,535,592	4.4873	4.460	4.460	4.470	4.420	4.610	6,136,400	4.4873	-2.19%
2025-01-20	4.560	4.550	4.560	4.430	4.610	5,358,400	24,200,392	4.5163	4.560	4.550	4.560	4.430	4.610	5,358,400	4.5163	0.66%
2025-01-17	4.530	4.480	4.530	4.470	4.640	2,163,800	9,754,496	4.5080	4.530	4.480	4.530	4.470	4.640	2,163,800	4.5080	-1.31%
2025-01-16	4.590	4.580	4.590	4.450	4.750	7,083,200	32,199,618	4.5459	4.590	4.580	4.590	4.450	4.750	7,083,200	4.5459	-4.18%
2025-01-15	4.790	4.780	4.790	4.660	4.940	1,422,000	6,779,966	4.7679	4.790	4.780	4.790	4.660	4.940	1,422,000	4.7679	-3.23%
2025-01-14	4.950	4.950	4.960	4.910	5.070	1,330,000	6,606,102	4.9670	4.950	4.950	4.960	4.910	5.070	1,330,000	4.9670	-1.00%
2025-01-13	5.000	5.000	5.030	4.970	5.230	438,200	2,210,578	5.0447	5.000	5.000	5.030	4.970	5.230	438,200	5.0447	-4.40%
2025-01-10	5.230	5.230	5.280	5.230	5.580	597,800	3,207,624	5.3657	5.230	5.230	5.280	5.230	5.580	597,800	5.3657	-5.25%
2025-01-09	5.520	5.480	5.520	5.350	5.600	1,527,400	8,358,638	5.4725	5.520	5.480	5.520	5.350	5.600	1,527,400	5.4725	-1.60%
2025-01-08	5.610	5.610	5.620	5.500	5.850	1,189,600	6,740,702	5.6664	5.610	5.610	5.620	5.500	5.850	1,189,600	5.6664	-2.43%
2025-01-07	5.750	5.750	5.760	5.630	5.820	876,000	4,991,508	5.6981	5.750	5.750	5.760	5.630	5.820	876,000	5.6981	-1.03%
2025-01-06	5.810	5.810	5.870	5.720	5.940	632,400	3,699,188	5.8494	5.810	5.810	5.870	5.720	5.940	632,400	5.8494	-2.35%
2025-01-03	5.950	5.940	5.950	5.780	6.490	3,098,800	18,485,024	5.9652	5.950	5.940	5.950	5.780	6.490	3,098,800	5.9652	-7.47%
2025-01-02	6.430	6.360	6.430	6.270	7.140	3,243,000	21,116,386	6.5114	6.430	6.360	6.430	6.270	7.140	3,243,000	6.5114	-9.18%
2024-12-31	7.080	7.080	7.090	6.610	7.310	9,852,800	67,958,964	6.8974	7.080	7.080	7.090	6.610	7.310	9,852,800	6.8974	10.97%
2024-12-30	6.380	6.380	6.390	6.330	6.540	480,800	3,072,450	6.3903	6.380	6.380	6.390	6.330	6.540	480,800	6.3903	-1.39%
2024-12-27	6.470	6.460	6.470	6.420	6.600	606,800	3,936,669	6.4876	6.470	6.460	6.470	6.420	6.600	606,800	6.4876	-3.29%
2024-12-24	6.690	6.620	6.690	6.600	6.930	573,400	3,845,924	6.7072	6.690	6.620	6.690	6.600	6.930	573,400	6.7072	-1.91%
2024-12-23	6.820	6.790	6.820	6.560	6.900	981,000	6,594,236	6.7220	6.820	6.790	6.820	6.560	6.900	981,000	6.7220	-0.15%
2024-12-20	6.830	6.830	6.850	6.800	7.110	882,600	6,116,936	6.9306	6.830	6.830	6.850	6.800	7.110	882,600	6.9306	-2.01%
2024-12-19	6.970	6.920	6.970	6.800	7.070	1,310,600	9,094,590	6.9393	6.970	6.920	6.970	6.800	7.070	1,310,600	6.9393	0.43%
2024-12-18	6.940	6.940	6.950	6.850	7.050	233,000	1,612,322	6.9198	6.940	6.940	6.950	6.850	7.050	233,000	6.9198	-0.43%
2024-12-17	6.970	6.920	6.970	6.800	7.190	760,600	5,299,352	6.9673	6.970	6.920	6.970	6.800	7.190	760,600	6.9673	-0.57%
2024-12-16	7.010	7.010	7.050	6.990	7.190	458,000	3,224,102	7.0395	7.010	7.010	7.050	6.990	7.190	458,000	7.0395	-1.27%
2024-12-13	7.100	7.030	7.100	7.000	7.230	948,880	6,704,326	7.0655	7.100	7.030	7.100	7.000	7.230	948,880	7.0655	-1.80%
2024-12-12	7.230	7.180	7.230	7.020	7.390	2,803,200	20,093,266	7.1680	7.230	7.180	7.230	7.020	7.390	2,803,200	7.1680	-0.28%
2024-12-11	7.250	7.230	7.250	7.080	7.320	801,200	5,751,728	7.1789	7.250	7.230	7.250	7.080	7.320	801,200	7.1789	-0.96%
2024-12-10	7.320	7.200	7.320	7.050	7.450	1,352,200	9,734,768	7.1992	7.320	7.200	7.320	7.050	7.450	1,352,200	7.1992	-1.61%
2024-12-09	7.440	7.330	7.440	7.050	7.650	1,482,800	10,788,862	7.2760	7.440	7.330	7.440	7.050	7.650	1,482,800	7.2760	-1.98%
2024-12-06	7.590	7.560	7.590	7.540	7.760	710,000	5,392,812	7.5955	7.590	7.560	7.590	7.540	7.760	710,000	7.5955	-0.52%
2024-12-05	7.630	7.580	7.630	7.490	7.700	1,304,400	9,879,046	7.5736	7.630	7.580	7.630	7.490	7.700	1,304,400	7.5736	0.93%
2024-12-04	7.560	7.550	7.560	7.400	7.630	1,023,000	7,671,708	7.4992	7.560	7.550	7.560	7.400	7.630	1,023,000	7.4992	-3.57%
2024-12-03	7.840	7.700	7.840	7.530	7.840	931,400	7,121,852	7.6464	7.840	7.700	7.840	7.530	7.840	931,400	7.6464	0.64%
2024-12-02	7.790	7.680	7.790	7.490	7.790	840,200	6,426,408	7.6487	7.790	7.680	7.790	7.490	7.790	840,200	7.6487	0.39%
2024-11-29	7.760	7.710	7.760	7.600	8.300	1,027,800	8,128,134	7.9083	7.760	7.710	7.760	7.600	8.300	1,027,800	7.9083	-4.20%
2024-11-28	8.100	8.030	8.100	8.020	9.070	1,184,000	9,831,614	8.3037	8.100	8.030	8.100	8.020	9.070	1,184,000	8.3037	-1.22%
2024-11-27	8.200	8.150	8.200	8.100	8.490	604,600	4,972,104	8.2238	8.200	8.150	8.200	8.100	8.490	604,600	8.2238	-3.30%
2024-11-26	8.480	8.480	8.590	8.290	9.040	701,600	5,941,118	8.4680	8.480	8.480	8.590	8.290	9.040	701,600	8.4680	1.31%
2024-11-25	8.370	8.270	8.370	8.060	8.410	362,800	2,980,974	8.2166	8.370	8.270	8.370	8.060	8.410	362,800	8.2166	0.36%
2024-11-22	8.340	8.140	8.340	8.060	8.340	427,200	3,498,120	8.1885	8.340	8.140	8.340	8.060	8.340	427,200	8.1885	0.48%
2024-11-21	8.300	8.290	8.310	8.160	8.340	673,400	5,554,064	8.2478	8.300	8.290	8.310	8.160	8.340	673,400	8.2478	-1.07%
2024-11-20	8.390	8.310	8.390	8.110	8.720	1,339,000	11,119,276	8.3042	8.390	8.310	8.390	8.110	8.720	1,339,000	8.3042	-0.36%
2024-11-19	8.420	8.390	8.450	8.210	8.640	355,000	2,970,926	8.3688	8.420	8.390	8.450	8.210	8.640	355,000	8.3688	-3.00%
2024-11-18	8.680	8.680	8.760	8.680	9.200	205,600	1,833,562	8.9181	8.680	8.680	8.760	8.680	9.200	205,600	8.9181	-4.62%
2024-11-15	9.100	8.900	9.100	8.780	9.680	1,002,400	9,338,314	9.3160	9.100	8.900	9.100	8.780	9.680	1,002,400	9.3160	-5.11%
2024-11-14	9.590	9.510	9.590	9.400	9.690	486,000	4,643,140	9.5538	9.590	9.510	9.590	9.400	9.690	486,000	9.5538	0.00%
2024-11-13	9.590	9.530	9.590	9.330	9.800	489,000	4,657,056	9.5236	9.590	9.530	9.590	9.330	9.800	489,000	9.5236	0.42%
2024-11-12	9.550	9.410	9.550	9.330	10.30	827,400	8,081,436	9.7673	9.550	9.410	9.550	9.330	10.30	827,400	9.7673	1.49%
2024-11-11	9.410	9.410	9.490	9.320	9.790	260,400	2,467,272	9.4749	9.410	9.410	9.490	9.320	9.790	260,400	9.4749	-3.88%
2024-11-08	9.790	9.700	9.790	9.640	10.80	1,089,600	10,947,742	10.048	9.790	9.700	9.790	9.640	10.80	1,089,600	10.047	-6.76%
2024-11-07	10.50	10.40	10.50	10.40	10.82	302,000	3,184,877	10.546	10.50	10.40	10.50	10.40	10.82	302,000	10.546	-2.05%
2024-11-06	10.72	10.60	10.72	10.42	11.20	352,000	3,741,956	10.631	10.72	10.60	10.72	10.42	11.20	352,000	10.631	-1.65%
2024-11-05	10.90	10.78	10.90	10.60	11.32	306,200	3,313,748	10.822	10.90	10.78	10.90	10.60	11.32	306,200	10.822	-3.71%
2024-11-04	11.32	11.20	11.32	11.20	12.04	396,000	4,540,304	11.465	11.32	11.20	11.32	11.20	12.04	396,000	11.465	-6.75%
2024-11-01	12.14	12.00	12.14	11.78	13.40	750,400	9,079,756	12.100	12.14	12.00	12.14	11.78	13.40	750,400	12.100	-6.18%
2024-10-31	12.94	12.92	12.94	12.46	14.10	2,336,400	30,791,104	13.179	12.94	12.92	12.94	12.46	14.10	2,336,400	13.179	0.78%
2024-10-30	12.84	12.64	12.84	12.28	13.00	886,800	11,227,900	12.661	12.84	12.64	12.84	12.28	13.00	886,800	12.661	2.88%
2024-10-29	12.48	12.38	12.50	12.28	12.90	690,800	8,657,672	12.533	12.48	12.38	12.50	12.28	12.90	690,800	12.533	-1.73%
2024-10-28	12.70	12.52	12.70	12.26	12.84	370,800	4,654,700	12.553	12.70	12.52	12.70	12.26	12.84	370,800	12.553	-1.24%
2024-10-25	12.86	12.72	12.86	12.36	13.14	651,000	8,358,496	12.840	12.86	12.72	12.86	12.36	13.14	651,000	12.839	0.00%
2024-10-24	12.86	12.62	12.86	12.06	12.88	615,400	7,601,272	12.352	12.86	12.62	12.86	12.06	12.88	615,400	12.352	2.23%
2024-10-23	12.58	12.10	12.58	11.78	12.58	1,105,600	13,381,544	12.103	12.58	12.10	12.58	11.78	12.58	1,105,600	12.103	4.83%
2024-10-22	12.00	11.78	12.00	11.74	12.18	97,200	1,158,296	11.917	12.00	11.78	12.00	11.74	12.18	97,200	11.917	0.00%
2024-10-21	12.00	11.90	12.00	11.90	12.40	99,200	1,199,076	12.088	12.00	11.90	12.00	11.90	12.40	99,200	12.087	-1.80%
2024-10-18	12.22	12.20	12.22	12.12	12.90	536,800	6,689,648	12.462	12.22	12.20	12.22	12.12	12.90	536,800	12.462	-0.65%
2024-10-17	12.30	12.28	12.30	11.92	13.18	220,200	2,792,256	12.681	12.30	12.28	12.30	11.92	13.18	220,200	12.681	-0.65%
2024-10-16	12.38	12.04	12.38	11.42	12.44	260,200	3,089,592	11.874	12.38	12.04	12.38	11.42	12.44	260,200	11.874	3.17%
2024-10-15	12.00	11.88	12.00	11.68	12.50	209,600	2,518,320	12.015	12.00	11.88	12.00	11.68	12.50	209,600	12.015	-0.83%
2024-10-14	12.10	11.92	12.10	11.68	13.52	732,200	9,242,316	12.623	12.10	11.92	12.10	11.68	13.52	732,200	12.623	-6.92%
2024-10-10	13.00	12.88	13.00	12.14	13.90	654,000	8,408,772	12.857	13.00	12.88	13.00	12.14	13.90	654,000	12.857	-2.55%
2024-10-09	13.34	13.34	13.36	12.06	18.26	2,007,200	29,415,544	14.655	13.34	13.34	13.36	12.06	18.26	2,007,200	14.655	8.63%
2024-10-08	12.28	11.90	12.28	11.24	15.80	1,037,000	13,652,848	13.166	12.28	11.90	12.28	11.24	15.80	1,037,000	13.166	-20.05%
2024-10-07	15.36	14.82	15.36	14.80	15.80	133,200	2,039,976	15.315	15.36	14.82	15.36	14.80	15.80	133,200	15.315	0.13%
2024-10-04	15.34	15.00	15.34	14.96	16.00	42,000	637,276	15.173	15.34	15.00	15.34	14.96	16.00	42,000	15.173	-1.29%
2024-10-03	15.54	15.04	15.54	13.94	15.66	114,000	1,673,136	14.677	15.54	15.04	15.54	13.94	15.66	114,000	14.677	4.02%
2024-10-02	14.94	14.80	15.00	14.62	17.04	343,200	5,366,992	15.638	14.94	14.80	15.00	14.62	17.04	343,200	15.638	-10.22%
2024-09-30	16.64	16.52	16.64	15.78	17.10	542,800	9,009,764	16.599	16.64	16.52	16.64	15.78	17.10	542,800	16.599	2.72%
2024-09-27	16.20	16.10	16.20	15.28	16.56	446,400	7,110,380	15.928	16.20	16.10	16.20	15.28	16.56	446,400	15.928	6.30%
2024-09-26	15.24	15.10	15.24	14.88	15.46	408,600	6,163,404	15.084	15.24	15.10	15.24	14.88	15.46	408,600	15.084	1.74%
2024-09-25	14.98	14.74	14.98	14.62	15.50	446,200	6,660,844	14.928	14.98	14.74	14.98	14.62	15.50	446,200	14.928	-0.13%
2024-09-24	15.00	15.00	15.02	14.68	15.16	389,600	5,832,576	14.971	15.00	15.00	15.02	14.68	15.16	389,600	14.971	2.46%
2024-09-23	14.64	14.48	14.64	14.02	15.14	354,000	5,203,996	14.701	14.64	14.48	14.64	14.02	15.14	354,000	14.701	0.27%
2024-09-20	14.60	14.54	14.60	14.06	14.78	482,000	6,939,900	14.398	14.60	14.54	14.60	14.06	14.78	482,000	14.398	3.84%
2024-09-19	14.06	13.96	14.06	13.82	15.00	505,000	7,094,224	14.048	14.06	13.96	14.06	13.82	15.00	505,000	14.048	-0.28%
2024-09-17	14.10	13.90	14.10	13.52	14.28	140,800	1,967,352	13.973	14.10	13.90	14.10	13.52	14.28	140,800	13.973	0.71%
2024-09-16	14.00	14.00	14.02	13.76	15.36	217,200	3,080,052	14.181	14.00	14.00	14.02	13.76	15.36	217,200	14.181	-2.91%
2024-09-13	14.42	14.42	14.54	13.90	15.24	716,200	10,546,340	14.725	14.42	14.42	14.54	13.90	15.24	716,200	14.725	3.00%
2024-09-12	14.00	13.92	14.00	12.94	14.04	986,400	13,395,204	13.580	14.00	13.92	14.00	12.94	14.04	986,400	13.580	7.36%
2024-09-11	13.04	12.96	13.04	12.90	13.26	386,800	5,050,972	13.058	13.04	12.96	13.04	12.90	13.26	386,800	13.058	-0.46%
2024-09-10	13.10	13.02	13.10	12.76	13.22	456,600	5,939,808	13.009	13.10	13.02	13.10	12.76	13.22	456,600	13.009	2.18%
2024-09-09	12.82	12.56	12.82	12.50	13.02	229,000	2,933,264	12.809	12.82	12.56	12.82	12.50	13.02	229,000	12.809	-1.38%
2024-09-05	13.00	12.80	13.00	12.80	13.28	654,800	8,500,208	12.981	13.00	12.80	13.00	12.80	13.28	654,800	12.981	0.00%
2024-09-04	13.00	12.96	13.00	12.60	13.32	762,800	9,968,456	13.068	13.00	12.96	13.00	12.60	13.32	762,800	13.068	1.56%
2024-09-03	12.80	12.78	12.80	11.86	12.94	844,600	10,683,056	12.649	12.80	12.78	12.80	11.86	12.94	844,600	12.649	7.74%
2024-09-02	11.88	11.52	11.88	11.44	12.66	737,200	8,622,828	11.697	11.88	11.52	11.88	11.44	12.66	737,200	11.697	-7.33%
2024-08-30	12.82	12.64	12.82	12.36	13.04	3,253,000	41,418,104	12.732	12.82	12.64	12.82	12.36	13.04	3,253,000	12.732	2.56%
2024-08-29	12.50	12.48	12.54	11.44	12.64	1,437,400	17,203,220	11.968	12.50	12.48	12.54	11.44	12.64	1,437,400	11.968	7.76%
2024-08-28	11.60	11.50	11.62	10.04	11.66	927,800	10,651,956	11.481	11.60	11.50	11.62	10.04	11.66	927,800	11.481	4.69%
2024-08-27	11.08	11.08	11.10	10.64	11.36	1,443,800	16,014,180	11.092	11.08	11.08	11.10	10.64	11.36	1,443,800	11.092	2.59%
2024-08-26	10.80	10.78	10.80	9.660	10.84	1,387,200	14,777,782	10.653	10.80	10.78	10.80	9.660	10.84	1,387,200	10.653	4.45%
2024-08-23	10.34	10.26	10.34	9.380	10.38	943,800	9,489,036	10.054	10.34	10.26	10.34	9.380	10.38	943,800	10.054	5.08%
2024-08-22	9.840	9.790	9.840	9.440	9.860	721,800	7,022,294	9.7289	9.840	9.790	9.840	9.440	9.860	721,800	9.7289	4.24%
2024-08-21	9.440	9.280	9.440	8.950	9.500	613,430	5,693,554	9.2815	9.440	9.280	9.440	8.950	9.500	613,430	9.2815	5.24%
2024-08-20	8.970	8.810	8.970	8.400	9.070	695,600	6,155,558	8.8493	8.970	8.810	8.970	8.400	9.070	695,600	8.8493	1.47%
2024-08-19	8.840	8.750	8.840	8.300	8.870	697,400	6,059,966	8.6894	8.840	8.750	8.840	8.300	8.870	697,400	8.6894	4.62%
2024-08-16	8.450	8.270	8.450	8.010	8.650	1,713,200	14,249,978	8.3178	8.450	8.270	8.450	8.010	8.650	1,713,200	8.3178	5.23%
2024-08-15	8.030	7.980	8.030	7.890	8.070	791,800	6,335,206	8.0010	8.030	7.980	8.030	7.890	8.070	791,800	8.0010	0.88%
2024-08-14	7.960	7.920	7.960	7.700	8.020	523,000	4,145,012	7.9255	7.960	7.920	7.960	7.700	8.020	523,000	7.9255	2.45%
2024-08-13	7.770	7.720	7.770	7.680	8.120	1,065,990	8,391,070	7.8716	7.770	7.720	7.770	7.680	8.120	1,065,990	7.8716	0.00%
2024-08-12	7.770	7.660	7.770	7.460	7.810	533,400	4,083,606	7.6558	7.770	7.660	7.770	7.460	7.810	533,400	7.6558	2.24%
2024-08-09	7.600	7.460	7.600	7.390	7.650	796,200	5,982,894	7.5143	7.600	7.460	7.600	7.390	7.650	796,200	7.5143	1.88%
2024-08-08	7.460	7.420	7.460	7.160	7.540	455,800	3,365,888	7.3846	7.460	7.420	7.460	7.160	7.540	455,800	7.3846	2.47%
2024-08-07	7.280	7.230	7.280	7.060	7.300	410,000	2,964,842	7.2313	7.280	7.230	7.280	7.060	7.300	410,000	7.2313	1.39%
2024-08-06	7.180	7.180	7.190	7.000	7.220	526,400	3,750,038	7.1239	7.180	7.180	7.190	7.000	7.220	526,400	7.1239	1.84%
2024-08-05	7.050	7.000	7.050	6.970	7.150	1,187,000	8,325,038	7.0135	7.050	7.000	7.050	6.970	7.150	1,187,000	7.0135	-0.28%
2024-08-02	7.070	7.000	7.070	6.790	7.260	1,666,200	11,754,586	7.0547	7.070	7.000	7.070	6.790	7.260	1,666,200	7.0547	0.71%
2024-08-01	7.020	7.020	7.070	7.020	10.00	6,394,800	49,352,034	7.7175	7.020	7.020	7.070	7.020	10.00	6,394,800	7.7175	-31.84%
2024-07-31	10.30	10.00	10.30	7.980	10.38	6,874,800	64,965,598	9.4498	10.30	10.00	10.30	7.980	10.38	6,874,800	9.4498	32.05%
2024-07-30	7.800	7.730	7.800	7.330	7.800	1,930,000	14,519,016	7.5228	7.800	7.730	7.800	7.330	7.800	1,930,000	7.5228	4.00%
2024-07-29	7.500	7.420	7.500	7.380	8.000	3,584,600	27,108,154	7.5624	7.500	7.420	7.500	7.380	8.000	3,584,600	7.5624	-2.60%
2024-07-26	7.700	7.690	7.700	7.500	8.000	1,370,200	10,628,848	7.7572	7.700	7.690	7.700	7.500	8.000	1,370,200	7.7572	0.00%
2024-07-25	7.700	7.670	7.700	7.360	7.800	1,338,600	10,259,452	7.6643	7.700	7.670	7.700	7.360	7.800	1,338,600	7.6643	0.00%
2024-07-24	7.700	7.630	7.700	7.560	7.990	1,200,800	9,365,238	7.7992	7.700	7.630	7.700	7.560	7.990	1,200,800	7.7992	0.00%
2024-07-23	7.700	7.670	7.700	7.450	7.860	1,286,200	9,831,114	7.6435	7.700	7.670	7.700	7.450	7.860	1,286,200	7.6435	1.85%
2024-07-22	7.560	7.500	7.560	7.300	7.590	977,200	7,343,088	7.5144	7.560	7.500	7.560	7.300	7.590	977,200	7.5144	1.48%
2024-07-19	7.450	7.350	7.450	7.300	7.540	428,000	3,190,850	7.4553	7.450	7.350	7.450	7.300	7.540	428,000	7.4553	1.50%
2024-07-18	7.340	7.310	7.340	7.000	7.450	893,600	6,446,166	7.2137	7.340	7.310	7.340	7.000	7.450	893,600	7.2137	2.66%
2024-07-17	7.150	7.090	7.150	6.980	7.180	799,400	5,676,286	7.1007	7.150	7.090	7.150	6.980	7.180	799,400	7.1007	0.85%
2024-07-16	7.090	7.030	7.090	6.800	7.100	537,000	3,739,548	6.9638	7.090	7.030	7.090	6.800	7.100	537,000	6.9638	1.72%
2024-07-15	6.970	6.910	6.970	6.830	7.100	433,200	3,020,678	6.9729	6.970	6.910	6.970	6.830	7.100	433,200	6.9729	1.16%
2024-07-12	6.890	6.840	6.890	6.600	6.950	713,600	4,857,410	6.8069	6.890	6.840	6.890	6.600	6.950	713,600	6.8069	3.61%
2024-07-11	6.650	6.580	6.650	6.300	6.670	650,800	4,254,230	6.5369	6.650	6.580	6.650	6.300	6.670	650,800	6.5369	4.23%
2024-07-10	6.380	6.360	6.380	6.250	6.540	234,200	1,492,588	6.3731	6.380	6.360	6.380	6.250	6.540	234,200	6.3731	0.47%
2024-07-09	6.350	6.270	6.350	6.170	6.400	371,000	2,331,114	6.2833	6.350	6.270	6.350	6.170	6.400	371,000	6.2833	2.75%
2024-07-08	6.180	6.130	6.180	5.890	6.570	315,200	1,962,928	6.2276	6.180	6.130	6.180	5.890	6.570	315,200	6.2276	-1.59%
2024-07-05	6.280	6.160	6.280	5.770	6.400	309,000	1,931,776	6.2517	6.280	6.160	6.280	5.770	6.400	309,000	6.2517	0.80%
2024-07-04	6.230	6.160	6.230	6.130	6.380	194,600	1,216,146	6.2495	6.230	6.160	6.230	6.130	6.380	194,600	6.2495	1.30%
2024-07-03	6.150	6.110	6.150	6.000	6.400	393,200	2,397,634	6.0977	6.150	6.110	6.150	6.000	6.400	393,200	6.0977	0.16%
2024-07-02	6.140	6.080	6.140	6.090	6.470	370,000	2,314,316	6.2549	6.140	6.080	6.140	6.090	6.470	370,000	6.2549	-4.21%
2024-06-28	6.410	6.250	6.410	6.200	6.430	675,400	4,272,436	6.3258	6.410	6.250	6.410	6.200	6.430	675,400	6.3258	3.39%
2024-06-27	6.200	6.130	6.200	5.710	6.450	1,618,000	10,008,902	6.1860	6.200	6.130	6.200	5.710	6.450	1,618,000	6.1860	5.08%
2024-06-26	5.900	5.790	5.930	5.680	5.900	403,800	2,328,876	5.7674	5.900	5.790	5.930	5.680	5.900	403,800	5.7674	3.51%
2024-06-25	5.700	5.660	5.700	5.580	6.080	347,400	1,986,396	5.7179	5.700	5.660	5.700	5.580	6.080	347,400	5.7179	-1.38%
2024-06-24	5.780	5.750	5.790	5.670	6.100	585,800	3,428,986	5.8535	5.780	5.750	5.790	5.670	6.100	585,800	5.8535	-4.62%
2024-06-21	6.060	6.030	6.060	6.020	6.320	628,600	3,830,744	6.0941	6.060	6.030	6.060	6.020	6.320	628,600	6.0941	-2.57%
2024-06-20	6.220	6.160	6.220	6.100	6.560	908,200	5,692,632	6.2680	6.220	6.160	6.220	6.100	6.560	908,200	6.2680	-3.86%
2024-06-19	6.470	6.430	6.470	6.370	6.690	1,031,000	6,735,970	6.5334	6.470	6.430	6.470	6.370	6.690	1,031,000	6.5334	1.09%
2024-06-18	6.400	6.390	6.420	6.060	6.890	1,748,200	11,177,032	6.3935	6.400	6.390	6.420	6.060	6.890	1,748,200	6.3935	4.92%
2024-06-17	6.100	6.100	6.110	6.040	6.200	289,200	1,768,362	6.1147	6.100	6.100	6.110	6.040	6.200	289,200	6.1147	-0.49%
2024-06-14	6.130	6.130	6.150	6.070	6.250	447,200	2,748,650	6.1464	6.130	6.130	6.150	6.070	6.250	447,200	6.1464	-0.16%
2024-06-13	6.140	6.080	6.160	6.040	6.270	399,600	2,459,784	6.1556	6.140	6.080	6.160	6.040	6.270	399,600	6.1556	-0.32%
2024-06-12	6.160	6.160	6.180	6.080	6.550	687,400	4,271,318	6.2137	6.160	6.160	6.180	6.080	6.550	687,400	6.2137	-3.90%
2024-06-11	6.410	6.410	6.440	6.400	6.690	503,800	3,285,082	6.5206	6.410	6.410	6.440	6.400	6.690	503,800	6.5206	-2.88%
2024-06-07	6.600	6.590	6.600	6.380	6.680	445,000	2,930,094	6.5845	6.600	6.590	6.600	6.380	6.680	445,000	6.5845	1.23%
2024-06-06	6.520	6.440	6.520	6.290	6.690	628,400	4,058,684	6.4588	6.520	6.440	6.520	6.290	6.690	628,400	6.4588	-1.51%
2024-06-05	6.620	6.480	6.620	6.280	6.760	1,306,200	8,535,564	6.5347	6.620	6.480	6.620	6.280	6.760	1,306,200	6.5347	-0.30%
2024-06-04	6.640	6.620	6.640	6.500	6.850	868,400	5,779,258	6.6551	6.640	6.620	6.640	6.500	6.850	868,400	6.6551	-1.34%
2024-06-03	6.730	6.720	6.730	6.730	7.130	911,400	6,303,568	6.9164	6.730	6.720	6.730	6.730	7.130	911,400	6.9164	-6.53%
2024-05-31	7.200	6.950	7.200	6.810	7.380	1,430,200	10,070,334	7.0412	7.200	6.950	7.200	6.810	7.380	1,430,200	7.0412	2.86%
2024-05-30	7.000	6.970	7.000	6.940	7.900	2,071,300	14,709,635	7.1016	7.000	6.970	7.000	6.940	7.900	2,071,300	7.1016	-4.11%
2024-05-29	7.300	7.300	7.320	7.150	7.460	1,374,200	9,986,314	7.2670	7.300	7.300	7.320	7.150	7.460	1,374,200	7.2670	-0.68%
2024-05-28	7.350	7.340	7.350	7.250	7.990	3,000,200	22,512,260	7.5036	7.350	7.340	7.350	7.250	7.990	3,000,200	7.5036	-3.16%
2024-05-27	7.590	7.550	7.590	7.310	8.120	4,442,800	33,502,142	7.5408	7.590	7.550	7.590	7.310	8.120	4,442,800	7.5408	-4.53%
2024-05-24	7.950	7.810	7.950	7.400	10.18	20,867,400	178,435,697	8.5509	7.950	7.810	7.950	7.400	10.18	20,867,400	8.5509	9.20%
2024-05-23	7.280	7.160	7.280	7.110	7.680	701,600	5,165,994	7.3632	7.280	7.160	7.280	7.110	7.680	701,600	7.3632	-3.70%
2024-05-22	7.560	7.450	7.560	7.400	7.870	548,200	4,149,710	7.5697	7.560	7.450	7.560	7.400	7.870	548,200	7.5697	-0.53%
2024-05-21	7.600	7.520	7.600	7.400	7.850	557,000	4,214,014	7.5656	7.600	7.520	7.600	7.400	7.850	557,000	7.5656	-1.30%
2024-05-20	7.700	7.700	7.710	7.190	7.710	799,600	6,029,162	7.5402	7.700	7.700	7.710	7.190	7.710	799,600	7.5402	4.76%
2024-05-17	7.350	7.290	7.350	6.960	7.390	720,200	5,196,918	7.2159	7.350	7.290	7.350	6.960	7.390	720,200	7.2159	3.38%
2024-05-16	7.110	7.110	7.120	6.900	7.110	555,000	3,895,114	7.0182	7.110	7.110	7.120	6.900	7.110	555,000	7.0182	0.57%
2024-05-14	7.070	7.020	7.070	6.900	7.240	634,600	4,477,930	7.0563	7.070	7.020	7.070	6.900	7.240	634,600	7.0563	0.86%
2024-05-13	7.010	7.010	7.020	6.880	7.190	351,000	2,464,500	7.0214	7.010	7.010	7.020	6.880	7.190	351,000	7.0214	-0.99%
2024-05-10	7.080	7.080	7.110	7.000	7.290	388,400	2,767,276	7.1248	7.080	7.080	7.110	7.000	7.290	388,400	7.1248	-1.53%
2024-05-09	7.190	7.160	7.190	7.030	7.730	434,600	3,131,390	7.2052	7.190	7.160	7.190	7.030	7.730	434,600	7.2052	0.56%
2024-05-08	7.150	7.080	7.150	7.050	7.260	249,800	1,786,710	7.1526	7.150	7.080	7.150	7.050	7.260	249,800	7.1526	-0.28%
2024-05-07	7.170	7.120	7.170	7.120	7.360	276,000	1,983,898	7.1880	7.170	7.120	7.170	7.120	7.360	276,000	7.1880	-0.97%
2024-05-06	7.240	7.190	7.240	7.040	7.490	565,000	4,069,214	7.2021	7.240	7.190	7.240	7.040	7.490	565,000	7.2021	-4.99%
2024-05-03	7.620	7.530	7.620	7.500	7.900	158,400	1,207,478	7.6230	7.620	7.530	7.620	7.500	7.900	158,400	7.6230	2.70%
2024-05-02	7.420	7.460	7.500	7.260	8.090	47,200	366,836	7.7719	7.420	7.460	7.500	7.260	8.090	47,200	7.7719	1.37%
2024-04-30	7.320	7.200	7.320	6.780	8.800	3,753,400	28,946,502	7.7121	7.320	7.200	7.320	6.780	8.800	3,753,400	7.7121	-0.14%
2024-04-29	7.330	7.180	7.330	6.630	7.360	651,600	4,562,170	7.0015	7.330	7.180	7.330	6.630	7.360	651,600	7.0015	1.66%
2024-04-26	7.210	7.040	7.210	6.620	7.230	803,000	5,614,748	6.9922	7.210	7.040	7.210	6.620	7.230	803,000	6.9922	6.03%
2024-04-25	6.800	6.710	6.800	6.710	6.860	321,000	2,176,588	6.7806	6.800	6.710	6.800	6.710	6.860	321,000	6.7806	-1.16%
2024-04-24	6.880	6.800	6.880	6.620	6.930	321,600	2,177,738	6.7716	6.880	6.800	6.880	6.620	6.930	321,600	6.7716	1.62%
2024-04-23	6.770	6.720	6.770	6.620	7.050	230,000	1,556,104	6.7657	6.770	6.720	6.770	6.620	7.050	230,000	6.7657	-1.88%
2024-04-22	6.900	6.700	6.900	6.610	7.220	212,000	1,430,048	6.7455	6.900	6.700	6.900	6.610	7.220	212,000	6.7455	2.53%
2024-04-19	6.730	6.690	6.730	6.530	6.860	54,000	359,522	6.6578	6.730	6.690	6.730	6.530	6.860	54,000	6.6578	-0.15%
2024-04-18	6.740	6.610	6.850	6.540	6.890	131,800	882,042	6.6923	6.740	6.610	6.850	6.540	6.890	131,800	6.6923	0.60%
2024-04-17	6.700	6.660	6.700	6.550	7.000	207,600	1,394,784	6.7186	6.700	6.660	6.700	6.550	7.000	207,600	6.7186	-1.47%
2024-04-16	6.800	6.650	6.800	6.650	7.080	304,000	2,061,870	6.7825	6.800	6.650	6.800	6.650	7.080	304,000	6.7825	-1.45%
2024-04-15	6.900	6.900	6.960	6.760	7.140	318,400	2,223,490	6.9833	6.900	6.900	6.960	6.760	7.140	318,400	6.9833	-2.27%
2024-04-12	7.060	7.000	7.060	6.900	7.290	312,000	2,210,896	7.0862	7.060	7.000	7.060	6.900	7.290	312,000	7.0862	-1.94%
2024-04-11	7.200	7.120	7.200	7.000	7.340	231,200	1,644,694	7.1137	7.200	7.120	7.200	7.000	7.340	231,200	7.1137	-0.69%
2024-04-10	7.250	7.250	7.260	7.250	7.750	212,800	1,574,862	7.4007	7.250	7.250	7.260	7.250	7.750	212,800	7.4007	-1.49%
2024-04-09	7.360	7.300	7.400	7.160	7.900	192,600	1,407,402	7.3074	7.360	7.300	7.400	7.160	7.900	192,600	7.3074	0.14%
2024-04-08	7.350	7.280	7.350	7.220	8.060	214,600	1,592,758	7.4220	7.350	7.280	7.350	7.220	8.060	214,600	7.4220	3.52%
2024-04-05	7.100	7.100	7.300	6.930	7.200	35,800	252,788	7.0611	7.100	7.100	7.300	6.930	7.200	35,800	7.0611	0.71%
2024-04-03	7.050	7.010	7.050	7.000	7.400	126,000	908,714	7.2120	7.050	7.010	7.050	7.000	7.400	126,000	7.2120	-2.62%
2024-04-02	7.240	7.160	7.230	6.940	7.800	576,000	4,163,800	7.2288	7.240	7.160	7.230	6.940	7.800	576,000	7.2288	-8.24%
2024-03-28	7.890	7.830	7.890	7.700	8.750	1,883,200	15,289,396	8.1188	7.890	7.830	7.890	7.700	8.750	1,883,200	8.1188	-10.34%
2024-03-27	8.800	8.460	8.800	8.460	8.990	1,318,400	11,432,352	8.6714	8.800	8.460	8.800	8.460	8.990	1,318,400	8.6714	3.53%
2024-03-26	8.500	8.490	8.500	8.380	8.800	396,000	3,370,736	8.5120	8.500	8.490	8.500	8.380	8.800	396,000	8.5120	-1.16%
2024-03-25	8.600	8.600	8.620	8.180	8.950	1,097,600	9,421,352	8.5836	8.600	8.600	8.620	8.180	8.950	1,097,600	8.5836	2.50%
2024-03-22	8.390	8.270	8.390	7.780	8.700	1,108,000	9,126,354	8.2368	8.390	8.270	8.390	7.780	8.700	1,108,000	8.2368	0.96%
2024-03-21	8.310	8.150	8.310	8.160	8.510	294,000	2,441,034	8.3028	8.310	8.150	8.310	8.160	8.510	294,000	8.3028	-1.42%
2024-03-20	8.430	8.360	8.430	7.980	8.690	787,400	6,667,876	8.4682	8.430	8.360	8.430	7.980	8.690	787,400	8.4682	5.77%
2024-03-19	7.970	7.900	7.970	7.810	8.180	92,200	739,026	8.0155	7.970	7.900	7.970	7.810	8.180	92,200	8.0155	-0.75%
2024-03-18	8.030	7.990	8.030	7.860	8.030	399,800	3,191,012	7.9815	8.030	7.990	8.030	7.860	8.030	399,800	7.9815	1.01%
2024-03-15	7.950	7.950	7.980	7.380	8.400	1,114,400	8,840,170	7.9327	7.950	7.950	7.980	7.380	8.400	1,114,400	7.9327	3.92%
2024-03-14	7.650	7.650	7.660	7.300	7.960	884,200	6,756,364	7.6412	7.650	7.650	7.660	7.300	7.960	884,200	7.6412	4.79%
2024-03-13	7.300	7.300	7.350	6.900	7.300	413,800	2,940,662	7.1065	7.300	7.300	7.350	6.900	7.300	413,800	7.1065	0.97%
2024-03-12	7.230	7.230	7.240	6.840	7.560	899,600	6,542,614	7.2728	7.230	7.230	7.240	6.840	7.560	899,600	7.2728	2.84%
2024-03-11	7.030	7.030	7.040	6.510	7.250	1,056,200	7,338,308	6.9478	7.030	7.030	7.040	6.510	7.250	1,056,200	6.9478	4.15%
2024-03-08	6.750	6.750	6.820	6.620	6.980	844,200	5,689,866	6.7400	6.750	6.750	6.820	6.620	6.980	844,200	6.7400	0.60%
2024-03-07	6.710	6.650	6.710	6.450	7.360	1,068,600	7,264,464	6.7981	6.710	6.650	6.710	6.450	7.360	1,068,600	6.7981	-8.08%
2024-03-06	7.300	7.220	7.300	7.130	7.880	1,488,400	11,146,958	7.4892	7.300	7.220	7.300	7.130	7.880	1,488,400	7.4892	2.24%
2024-03-05	7.140	7.080	7.140	6.980	7.710	1,064,600	7,658,656	7.1939	7.140	7.080	7.140	6.980	7.710	1,064,600	7.1939	-7.15%
2024-03-04	7.690	7.670	7.700	7.300	8.140	994,200	7,610,180	7.6546	7.690	7.670	7.700	7.300	8.140	994,200	7.6546	-3.87%
2024-03-01	8.000	8.000	8.020	7.990	10.30	4,229,600	36,889,286	8.7217	8.000	8.000	8.020	7.990	10.30	4,229,600	8.7217	-21.57%
2024-02-29	10.20	10.00	10.20	8.400	10.34	2,760,800	25,893,286	9.3789	10.20	10.00	10.20	8.400	10.34	2,760,800	9.3789	24.39%
2024-02-28	8.200	8.070	8.200	7.720	8.880	864,600	7,056,200	8.1612	8.200	8.070	8.200	7.720	8.880	864,600	8.1612	0.24%
2024-02-27	8.180	8.180	8.500	6.840	8.180	1,085,400	7,994,938	7.3659	8.180	8.180	8.500	6.840	8.180	1,085,400	7.3659	3.15%
2024-02-26	7.930	7.930	7.940	6.350	8.500	3,100,230	23,788,526	7.6731	7.930	7.930	7.940	6.350	8.500	3,100,230	7.6731	27.08%
2024-02-23	6.240	6.110	6.240	5.910	6.580	1,146,370	7,057,005	6.1560	6.240	6.110	6.240	5.910	6.580	1,146,370	6.1560	4.00%
2024-02-22	6.000	5.940	6.000	5.900	6.070	161,200	963,958	5.9799	6.000	5.940	6.000	5.900	6.070	161,200	5.9799	0.17%
2024-02-21	5.990	5.850	5.990	5.840	6.010	280,600	1,663,140	5.9271	5.990	5.850	5.990	5.840	6.010	280,600	5.9271	1.01%
2024-02-20	5.930	5.830	5.930	5.800	6.100	204,000	1,221,644	5.9885	5.930	5.830	5.930	5.800	6.100	204,000	5.9885	0.51%
2024-02-19	5.900	5.740	5.930	5.580	6.780	642,600	3,717,748	5.7855	5.900	5.740	5.930	5.580	6.780	642,600	5.7855	-11.81%
2024-02-16	6.690	6.450	6.690	6.380	6.800	107,400	705,296	6.5670	6.690	6.450	6.690	6.380	6.800	107,400	6.5670	4.53%
2024-02-15	6.400	6.200	6.440	6.080	6.400	15,000	93,844	6.2563	6.400	6.200	6.440	6.080	6.400	15,000	6.2563	0.79%
2024-02-14	6.350	6.290	6.400	6.140	6.500	85,400	548,768	6.4259	6.350	6.290	6.400	6.140	6.500	85,400	6.4259	1.60%
2024-02-09	6.250	6.250	6.280	6.250	6.280	2,600	16,322	6.2777	6.250	6.250	6.280	6.250	6.280	2,600	6.2777	2.63%
2024-02-08	6.090	5.960	6.090	5.740	6.200	286,800	1,705,376	5.9462	6.090	5.960	6.090	5.740	6.200	286,800	5.9462	-1.77%
2024-02-07	6.200	6.160	6.200	5.970	6.370	377,600	2,335,048	6.1839	6.200	6.160	6.200	5.970	6.370	377,600	6.1839	0.16%
2024-02-06	6.190	6.190	6.200	5.670	6.390	509,200	3,074,832	6.0386	6.190	6.190	6.200	5.670	6.390	509,200	6.0386	5.09%
2024-02-05	5.890	5.890	5.900	5.570	6.700	625,400	3,710,756	5.9334	5.890	5.890	5.900	5.570	6.700	625,400	5.9334	-9.38%
2024-02-02	6.500	6.450	6.500	6.280	8.500	909,200	6,473,568	7.1201	6.500	6.450	6.500	6.280	8.500	909,200	7.1201	-20.63%
2024-02-01	8.190	8.170	8.190	8.170	9.670	726,000	6,132,240	8.4466	8.190	8.170	8.190	8.170	9.670	726,000	8.4466	-9.00%
2024-01-31	9.000	9.000	9.200	8.130	10.14	2,994,600	27,635,684	9.2285	9.000	9.000	9.200	8.130	10.14	2,994,600	9.2285	10.02%
2024-01-30	8.180	8.010	8.180	6.980	8.400	394,200	3,083,480	7.8221	8.180	8.010	8.180	6.980	8.400	394,200	7.8221	12.05%
2024-01-29	7.300	6.920	7.300	6.980	7.300	114,200	822,500	7.2023	7.300	6.920	7.300	6.980	7.300	114,200	7.2023	3.55%
2024-01-26	7.050	6.830	7.060	6.800	7.300	175,400	1,229,912	7.0120	7.050	6.830	7.060	6.800	7.300	175,400	7.0120	0.00%
2024-01-25	7.050	6.800	7.050	6.770	7.100	125,600	864,830	6.8856	7.050	6.800	7.050	6.770	7.100	125,600	6.8856	2.92%
2024-01-24	6.850	6.810	6.850	6.680	7.000	105,000	715,900	6.8181	6.850	6.810	6.850	6.680	7.000	105,000	6.8181	0.74%
2024-01-23	6.800	6.680	6.850	6.500	7.010	125,000	841,456	6.7316	6.800	6.680	6.850	6.500	7.010	125,000	6.7316	3.03%
2024-01-22	6.600	6.350	6.600	6.350	6.800	53,000	342,302	6.4585	6.600	6.350	6.600	6.350	6.800	53,000	6.4585	-1.35%
2024-01-19	6.690	6.490	6.690	6.330	6.850	103,200	676,746	6.5576	6.690	6.490	6.690	6.330	6.850	103,200	6.5576	-1.04%
2024-01-18	6.760	6.620	6.760	6.550	7.100	143,800	963,282	6.6988	6.760	6.620	6.760	6.550	7.100	143,800	6.6988	-0.44%
2024-01-17	6.790	6.530	6.790	6.390	7.200	70,400	464,288	6.5950	6.790	6.530	6.790	6.390	7.200	70,400	6.5950	-2.16%
2024-01-16	6.940	6.940	6.980	6.700	7.300	114,400	797,340	6.9698	6.940	6.940	6.980	6.700	7.300	114,400	6.9698	-2.25%
2024-01-15	7.100	6.890	7.100	6.700	7.400	108,400	778,490	7.1816	7.100	6.890	7.100	6.700	7.400	108,400	7.1816	1.43%
2024-01-12	7.000	6.910	7.000	6.390	7.400	112,800	779,450	6.9100	7.000	6.910	7.000	6.390	7.400	112,800	6.9100	-3.45%
2024-01-11	7.250	7.230	7.250	7.030	7.560	232,600	1,689,494	7.2635	7.250	7.230	7.250	7.030	7.560	232,600	7.2635	-0.68%
2024-01-10	7.300	7.130	7.300	6.490	7.500	38,400	277,232	7.2196	7.300	7.130	7.300	6.490	7.500	38,400	7.2196	-1.48%
2024-01-09	7.410	7.410	7.450	6.240	8.280	132,200	1,004,710	7.5999	7.410	7.410	7.450	6.240	8.280	132,200	7.5999	1.37%
2024-01-08	7.310	7.310	7.350	7.090	7.640	72,800	527,428	7.2449	7.310	7.310	7.350	7.090	7.640	72,800	7.2449	-1.22%
2024-01-05	7.400	7.200	7.400	7.180	8.900	343,800	2,592,592	7.5410	7.400	7.200	7.400	7.180	8.900	343,800	7.5410	-9.20%
2024-01-04	8.150	8.070	8.150	8.000	9.180	330,200	2,808,800	8.5064	8.150	8.070	8.150	8.000	9.180	330,200	8.5064	-11.22%
2024-01-03	9.180	9.060	9.180	8.970	9.940	143,000	1,314,182	9.1901	9.180	9.060	9.180	8.970	9.940	143,000	9.1901	-4.38%
2024-01-02	9.600	9.600	9.620	9.500	11.00	374,600	3,759,620	10.036	9.600	9.600	9.620	9.500	11.00	374,600	10.036	-12.57%
2023-12-29	10.98	10.90	10.98	10.04	13.20	745,000	8,725,056	11.712	10.98	10.90	10.98	10.04	13.20	745,000	11.711	10.46%
2023-12-28	9.940	9.940	10.00	9.510	10.18	87,200	869,192	9.9678	9.940	9.940	10.00	9.510	10.18	87,200	9.9678	1.53%
2023-12-27	9.790	9.450	9.790	9.470	10.00	39,800	387,790	9.7435	9.790	9.450	9.790	9.470	10.00	39,800	9.7435	-0.10%
2023-12-22	9.800	9.520	9.800	9.140	10.80	134,800	1,320,824	9.7984	9.800	9.520	9.800	9.140	10.80	134,800	9.7984	-8.75%
2023-12-21	10.74	10.56	10.74	10.30	11.26	160,400	1,728,340	10.775	10.74	10.56	10.74	10.30	11.26	160,400	10.775	0.37%
2023-12-20	10.70	10.68	10.70	10.70	12.00	187,400	2,106,344	11.240	10.70	10.68	10.70	10.70	12.00	187,400	11.240	-5.81%
2023-12-19	11.36	10.86	11.36	10.82	12.38	79,800	892,000	11.178	11.36	10.86	11.36	10.82	12.38	79,800	11.178	-5.33%
2023-12-18	12.00	11.98	12.00	12.00	13.12	191,264	2,444,855	12.783	12.00	11.98	12.00	12.00	13.12	191,264	12.783	-6.98%
2023-12-15	12.90	12.66	12.90	12.64	13.78	176,000	2,287,100	12.995	12.90	12.66	12.90	12.64	13.78	176,000	12.995	0.00%
2023-12-14	12.90	12.62	12.90	12.62	13.24	126,800	1,643,912	12.965	12.90	12.62	12.90	12.62	13.24	126,800	12.965	-0.62%
2023-12-13	12.98	12.86	12.98	12.84	16.78	226,000	3,053,776	13.512	12.98	12.86	12.98	12.84	16.78	226,000	13.512	-11.10%
2023-12-12	14.60	14.20	14.60	14.02	15.86	173,200	2,510,068	14.492	14.60	14.20	14.60	14.02	15.86	173,200	14.492	-10.54%
2023-12-11	16.32	15.68	16.32	15.66	16.40	47,800	766,476	16.035	16.32	15.68	16.32	15.66	16.40	47,800	16.035	-0.49%
2023-12-08	16.40	16.20	16.40	15.00	19.00	75,755	1,211,718	15.995	16.40	16.20	16.40	15.00	19.00	75,755	15.995	-5.75%
2023-12-07	17.40	16.50	17.40	16.30	19.00	29,800	513,428	17.229	17.40	16.50	17.40	16.30	19.00	29,800	17.229	0.58%
2023-12-06	17.30	16.00	17.30	15.36	19.00	208,000	3,634,336	17.473	17.30	16.00	17.30	15.36	19.00	208,000	17.473	8.12%
2023-12-05	16.00	15.06	16.00	14.48	18.00	219,600	3,595,536	16.373	16.00	15.06	16.00	14.48	18.00	219,600	16.373	-8.68%
2023-12-04	17.52	-	17.52	17.52	19.20	172,400	3,177,032	18.428	17.52	-	17.52	17.52	19.20	172,400	18.428	-9.22%
2023-12-01	19.30	18.90	19.30	18.82	19.76	160,800	3,108,664	19.333	19.30	18.90	19.30	18.82	19.76	160,800	19.332	-1.03%
2023-11-30	19.50	18.72	19.50	18.50	19.50	70,200	1,324,772	18.871	19.50	18.72	19.50	18.50	19.50	70,200	18.871	2.52%
2023-11-29	19.02	18.70	19.10	18.58	19.50	31,000	591,928	19.095	19.02	18.70	19.10	18.58	19.50	31,000	19.094	0.11%
2023-11-28	19.00	18.52	19.00	18.52	19.40	68,000	1,285,872	18.910	19.00	18.52	19.00	18.52	19.40	68,000	18.910	-1.55%
2023-11-27	19.30	19.20	19.30	19.00	20.00	24,400	474,556	19.449	19.30	19.20	19.30	19.00	20.00	24,400	19.449	-3.02%
2023-11-24	19.90	19.34	19.90	19.20	20.00	57,400	1,119,204	19.498	19.90	19.34	19.90	19.20	20.00	57,400	19.498	-0.20%
2023-11-23	19.94	19.60	19.94	19.52	20.55	34,800	691,034	19.857	19.94	19.60	19.94	19.52	20.55	34,800	19.857	-2.01%
2023-11-22	20.35	19.70	20.35	19.60	20.70	62,000	1,249,262	20.149	20.35	19.70	20.35	19.60	20.70	62,000	20.149	0.00%
2023-11-21	20.35	20.00	20.60	20.00	21.00	90,600	1,857,880	20.506	20.35	20.00	20.60	20.00	21.00	90,600	20.506	-3.10%
2023-11-20	21.00	20.70	21.00	20.80	21.80	53,800	1,138,660	21.165	21.00	20.70	21.00	20.80	21.80	53,800	21.165	-2.33%
2023-11-17	21.50	20.85	21.50	20.30	21.55	183,800	3,824,700	20.809	21.50	20.85	21.50	20.30	21.55	183,800	20.809	3.86%
2023-11-16	20.70	20.35	20.70	19.20	21.70	162,800	3,370,250	20.702	20.70	20.35	20.70	19.20	21.70	162,800	20.702	-8.00%
2023-11-15	22.50	21.85	22.50	22.00	22.80	165,200	3,719,150	22.513	22.50	21.85	22.50	22.00	22.80	165,200	22.513	0.00%
2023-11-14	22.50	22.05	22.50	21.95	22.85	159,800	3,559,260	22.273	22.50	22.05	22.50	21.95	22.85	159,800	22.273	-1.32%
2023-11-13	22.80	22.15	22.80	21.80	23.10	159,400	3,536,380	22.186	22.80	22.15	22.80	21.80	23.10	159,400	22.186	1.79%
2023-11-10	22.40	22.10	22.40	21.80	23.50	159,000	3,576,630	22.495	22.40	22.10	22.40	21.80	23.50	159,000	22.495	-1.32%
2023-11-09	22.70	22.70	22.75	21.00	24.00	233,000	5,200,355	22.319	22.70	22.70	22.75	21.00	24.00	233,000	22.319	5.58%
2023-11-08	21.50	20.95	21.50	20.55	21.65	176,600	3,710,620	21.011	21.50	20.95	21.50	20.55	21.65	176,600	21.011	1.65%
2023-11-07	21.15	20.60	21.15	20.20	21.80	166,000	3,475,660	20.938	21.15	20.60	21.15	20.20	21.80	166,000	20.938	0.24%
2023-11-06	21.10	21.05	21.30	20.30	21.30	180,400	3,760,370	20.845	21.10	21.05	21.30	20.30	21.30	180,400	20.845	2.93%
2023-11-03	20.50	20.50	20.65	20.05	21.30	156,600	3,220,310	20.564	20.50	20.50	20.65	20.05	21.30	156,600	20.564	0.24%
2023-11-02	20.45	19.78	20.45	19.94	20.85	160,200	3,291,670	20.547	20.45	19.78	20.45	19.94	20.85	160,200	20.547	1.24%
2023-11-01	20.20	-	19.90	20.20	20.60	161,200	3,275,970	20.322	20.20	-	19.90	20.20	20.60	161,200	20.322	0.50%
2023-10-31	20.10	19.80	20.10	19.10	20.50	59,800	1,181,426	19.756	20.10	19.80	20.10	19.10	20.50	59,800	19.756	1.11%
2023-10-30	19.88	19.50	19.88	19.50	21.05	24,400	497,038	20.370	19.88	19.50	19.88	19.50	21.05	24,400	20.370	-0.60%
2023-10-27	20.00	19.32	20.00	19.02	20.30	18,800	362,880	19.302	20.00	19.32	20.00	19.02	20.30	18,800	19.302	4.49%
2023-10-26	19.14	18.98	19.16	18.82	20.00	21,400	410,120	19.165	19.14	18.98	19.16	18.82	20.00	21,400	19.164	-0.31%
2023-10-25	19.20	19.10	19.20	19.06	20.20	70,600	1,387,824	19.658	19.20	19.10	19.20	19.06	20.20	70,600	19.658	-4.95%
2023-10-24	20.20	20.20	20.55	19.94	21.50	42,800	876,584	20.481	20.20	20.20	20.55	19.94	21.50	42,800	20.481	-4.94%
2023-10-20	21.25	20.55	21.25	20.55	21.60	22,200	463,580	20.882	21.25	20.55	21.25	20.55	21.60	22,200	20.882	-0.47%
2023-10-19	21.35	20.70	21.35	20.20	21.45	166,000	3,482,720	20.980	21.35	20.70	21.35	20.20	21.45	166,000	20.980	-0.23%
2023-10-18	21.40	20.80	21.40	20.30	22.00	158,600	3,395,310	21.408	21.40	20.80	21.40	20.30	22.00	158,600	21.408	1.90%
2023-10-17	21.00	20.40	21.00	20.10	21.65	163,200	3,401,260	20.841	21.00	20.40	21.00	20.10	21.65	163,200	20.841	2.19%
2023-10-16	20.55	19.92	20.55	19.70	20.75	162,600	3,282,842	20.190	20.55	19.92	20.55	19.70	20.75	162,600	20.190	-1.20%
2023-10-13	20.80	20.20	20.80	19.82	20.95	156,000	3,203,528	20.535	20.80	20.20	20.80	19.82	20.95	156,000	20.535	-3.26%
2023-10-12	21.50	21.05	21.50	20.60	21.95	175,000	3,729,910	21.314	21.50	21.05	21.50	20.60	21.95	175,000	21.314	-1.38%
2023-10-11	21.80	21.35	21.85	21.15	22.25	165,100	3,567,645	21.609	21.80	21.35	21.85	21.15	22.25	165,100	21.609	0.00%
2023-10-10	21.80	21.55	21.80	21.05	21.85	166,800	3,574,110	21.428	21.80	21.55	21.80	21.05	21.85	166,800	21.428	2.83%
2023-10-09	21.20	21.15	21.55	20.75	21.95	156,800	3,358,290	21.418	21.20	21.15	21.55	20.75	21.95	156,800	21.418	0.95%
2023-10-06	21.00	20.75	21.35	19.64	21.55	181,800	3,683,816	20.263	21.00	20.75	21.35	19.64	21.55	181,800	20.263	6.92%
2023-10-05	19.64	19.46	19.90	19.64	20.00	158,200	3,150,220	19.913	19.64	19.46	19.90	19.64	20.00	158,200	19.913	0.00%
2023-10-04	19.64	19.00	19.74	19.26	19.66	26,200	511,752	19.533	19.64	19.00	19.74	19.26	19.66	26,200	19.533	1.97%
2023-10-03	19.26	19.08	19.94	19.26	19.82	3,200	61,992	19.373	19.26	19.08	19.94	19.26	19.82	3,200	19.373	-3.70%
2023-09-29	20.00	19.78	20.00	19.70	20.10	10,000	200,002	20.000	20.00	19.78	20.00	19.70	20.10	10,000	20.000	1.52%
2023-09-28	19.70	19.70	20.05	19.62	21.50	50,000	1,014,662	20.293	19.70	19.70	20.05	19.62	21.50	50,000	20.293	0.00%
2023-09-27	19.70	19.70	20.30	19.60	20.30	14,400	286,364	19.886	19.70	19.70	20.30	19.60	20.30	14,400	19.886	-1.40%
2023-09-26	19.98	19.66	19.98	19.46	20.70	120,800	2,415,364	19.995	19.98	19.66	19.98	19.46	20.70	120,800	19.995	-4.63%
2023-09-25	20.95	20.40	20.95	19.90	21.80	114,000	2,339,534	20.522	20.95	20.40	20.95	19.90	21.80	114,000	20.522	1.70%
2023-09-22	20.60	20.15	20.60	19.14	21.15	179,000	3,567,002	19.927	20.60	20.15	20.60	19.14	21.15	179,000	19.927	-1.90%
2023-09-21	21.00	21.00	21.05	19.80	21.60	121,400	2,494,022	20.544	21.00	21.00	21.05	19.80	21.60	121,400	20.544	-2.55%
2023-09-20	21.55	21.50	21.55	21.00	22.95	122,800	2,700,160	21.988	21.55	21.50	21.55	21.00	22.95	122,800	21.988	-4.65%
2023-09-19	22.60	22.55	23.10	22.25	25.00	272,100	6,432,805	23.641	22.60	22.55	23.10	22.25	25.00	272,100	23.641	-0.66%
2023-09-18	22.75	22.75	23.70	22.00	24.65	250,000	5,798,780	23.195	22.75	22.75	23.70	22.00	24.65	250,000	23.195	0.89%
2023-09-15	22.55	21.95	22.55	21.05	22.65	212,400	4,644,000	21.864	22.55	21.95	22.55	21.05	22.65	212,400	21.864	2.04%
2023-09-14	22.10	21.00	22.10	20.80	22.10	213,400	4,522,450	21.192	22.10	21.00	22.10	20.80	22.10	213,400	21.192	-0.23%
2023-09-13	22.15	21.45	22.15	20.50	23.15	168,000	3,705,560	22.057	22.15	21.45	22.15	20.50	23.15	168,000	22.057	0.45%
2023-09-12	22.05	22.05	22.70	21.45	24.80	167,600	3,803,500	22.694	22.05	22.05	22.70	21.45	24.80	167,600	22.694	2.80%
2023-09-11	21.45	21.45	22.15	19.00	23.00	171,000	3,566,904	20.859	21.45	21.45	22.15	19.00	23.00	171,000	20.859	3.13%
2023-09-07	20.80	20.80	21.45	20.50	24.50	173,600	3,795,670	21.865	20.80	20.80	21.45	20.50	24.50	173,600	21.864	-13.69%
2023-09-06	24.10	24.10	24.50	24.05	30.10	176,000	4,701,830	26.715	24.10	24.10	24.50	24.05	30.10	176,000	26.715	-16.75%
2023-09-05	28.95	28.95	30.00	26.00	31.00	351,800	10,104,170	28.721	28.95	28.95	30.00	26.00	31.00	351,800	28.721	9.45%
2023-09-04	26.45	25.50	26.50	24.25	27.05	158,000	4,104,060	25.975	26.45	25.50	26.50	24.25	27.05	158,000	25.975	1.73%
2023-08-31	26.00	25.80	26.40	25.20	30.00	75,000	2,069,930	27.599	26.00	25.80	26.40	25.20	30.00	75,000	27.599	-12.75%
2023-08-30	29.80	29.65	29.80	27.50	29.80	90,200	2,571,930	28.514	29.80	29.65	29.80	27.50	29.80	90,200	28.514	8.56%
2023-08-29	27.45	26.80	27.50	24.75	27.60	153,000	4,014,980	26.242	27.45	26.80	27.50	24.75	27.60	153,000	26.242	8.50%
2023-08-28	25.30	24.60	25.30	24.00	25.75	16,200	400,460	24.720	25.30	24.60	25.30	24.00	25.75	16,200	24.720	2.02%
2023-08-25	24.80	24.75	25.15	24.80	25.50	60,200	1,507,530	25.042	24.80	24.75	25.15	24.80	25.50	60,200	25.042	-0.80%
2023-08-24	25.00	24.90	25.30	24.15	25.95	51,600	1,291,180	25.023	25.00	24.90	25.30	24.15	25.95	51,600	25.023	0.81%
2023-08-23	24.80	23.95	25.00	24.70	25.50	5,600	139,060	24.832	24.80	23.95	25.00	24.70	25.50	5,600	24.832	2.06%
2023-08-22	24.30	23.45	24.30	23.45	24.70	17,800	430,330	24.176	24.30	23.45	24.30	23.45	24.70	17,800	24.176	-1.82%
2023-08-21	24.75	24.00	24.75	21.40	24.90	109,000	2,540,378	23.306	24.75	24.00	24.75	21.40	24.90	109,000	23.306	13.79%
2023-08-18	21.75	20.80	21.75	21.85	22.45	2,600	57,410	22.081	21.75	20.80	21.75	21.85	22.45	2,600	22.081	-1.81%
2023-08-17	22.15	21.00	23.15	20.00	22.15	10,800	226,290	20.953	22.15	21.00	23.15	20.00	22.15	10,800	20.953	5.48%
2023-08-16	21.00	20.60	21.00	19.88	21.00	154,600	3,162,722	20.458	21.00	20.60	21.00	19.88	21.00	154,600	20.457	-0.24%
2023-08-15	21.05	20.20	21.05	19.80	21.55	159,200	3,260,892	20.483	21.05	20.20	21.05	19.80	21.55	159,200	20.483	-2.55%
2023-08-14	21.60	21.10	22.00	21.15	22.95	172,200	3,803,120	22.086	21.60	21.10	22.00	21.15	22.95	172,200	22.085	-6.09%
2023-08-11	23.00	23.00	23.45	22.30	24.40	168,000	3,869,770	23.034	23.00	23.00	23.45	22.30	24.40	168,000	23.034	-2.95%
2023-08-10	23.70	23.25	23.70	22.80	25.00	166,600	3,894,650	23.377	23.70	23.25	23.70	22.80	25.00	166,600	23.377	-5.20%
2023-08-09	25.00	25.00	25.30	23.45	26.45	166,600	4,143,220	24.869	25.00	25.00	25.30	23.45	26.45	166,600	24.869	-3.85%
2023-08-08	26.00	25.80	26.00	23.30	26.50	185,600	4,534,180	24.430	26.00	25.80	26.00	23.30	26.50	185,600	24.430	8.33%
2023-08-07	24.00	23.45	24.00	20.30	24.65	253,000	5,647,500	22.322	24.00	23.45	24.00	20.30	24.65	253,000	22.322	11.11%
2023-08-04	21.60	21.60	21.65	21.00	22.50	164,800	3,573,180	21.682	21.60	21.60	21.65	21.00	22.50	164,800	21.682	-0.69%
2023-08-03	21.75	21.55	21.75	20.00	23.50	170,400	3,765,650	22.099	21.75	21.55	21.75	20.00	23.50	170,400	22.099	-1.58%
2023-08-02	22.10	22.05	22.10	20.85	22.70	170,800	3,624,060	21.218	22.10	22.05	22.10	20.85	22.70	170,800	21.218	6.25%
2023-08-01	20.80	20.40	20.90	19.98	21.35	165,000	3,460,822	20.975	20.80	20.40	20.90	19.98	21.35	165,000	20.975	-0.95%
2023-07-31	21.00	20.30	21.00	20.30	21.35	28,200	600,990	21.312	21.00	20.30	21.00	20.30	21.35	28,200	21.312	0.96%
2023-07-28	20.80	20.85	21.30	20.20	21.95	31,600	674,430	21.343	20.80	20.85	21.30	20.20	21.95	31,600	21.343	1.46%
2023-07-27	20.50	19.84	20.50	18.20	20.60	44,600	886,546	19.878	20.50	19.84	20.50	18.20	20.60	44,600	19.878	0.49%
2023-07-26	20.40	20.25	20.40	20.00	22.95	61,400	1,302,830	21.219	20.40	20.25	20.40	20.00	22.95	61,400	21.219	-0.49%
2023-07-25	20.50	20.10	20.75	19.72	21.20	54,400	1,117,340	20.539	20.50	20.10	20.75	19.72	21.20	54,400	20.539	3.96%
2023-07-24	19.72	19.50	19.74	18.50	20.20	42,600	825,544	19.379	19.72	19.50	19.74	18.50	20.20	42,600	19.379	1.13%
2023-07-21	19.50	19.00	19.50	19.00	20.00	31,000	599,656	19.344	19.50	19.00	19.50	19.00	20.00	31,000	19.344	0.00%
2023-07-20	19.50	19.00	19.50	19.00	20.50	61,200	1,194,950	19.525	19.50	19.00	19.50	19.00	20.50	61,200	19.525	-4.88%
2023-07-19	20.50	20.20	20.50	20.50	20.50	1,000	20,580	20.580	20.50	20.20	20.50	20.50	20.50	1,000	20.580	-2.38%
2023-07-18	21.00	21.00	21.55	21.00	21.55	163,000	3,499,530	21.470	21.00	21.00	21.55	21.00	21.55	163,000	21.470	-2.78%
2023-07-14	21.60	21.60	21.65	20.60	21.80	169,800	3,602,300	21.215	21.60	21.60	21.65	20.60	21.80	169,800	21.215	0.23%
2023-07-13	21.55	21.55	21.65	19.58	21.70	219,800	4,604,422	20.948	21.55	21.55	21.65	19.58	21.70	219,800	20.948	0.23%
2023-07-12	21.50	21.50	21.90	21.05	22.70	159,400	3,454,030	21.669	21.50	21.50	21.90	21.05	22.70	159,400	21.669	-4.23%
2023-07-11	22.45	21.90	22.50	21.50	22.45	160,800	3,493,690	21.727	22.45	21.90	22.50	21.50	22.45	160,800	21.727	4.42%
2023-07-10	21.50	21.25	21.95	21.50	23.00	168,400	3,800,640	22.569	21.50	21.25	21.95	21.50	23.00	168,400	22.569	-2.27%
2023-07-07	22.00	22.00	22.70	21.10	23.30	158,800	3,462,120	21.802	22.00	22.00	22.70	21.10	23.30	158,800	21.802	0.00%
2023-07-06	22.00	22.00	22.45	21.50	22.90	159,200	3,561,830	22.373	22.00	22.00	22.45	21.50	22.90	159,200	22.373	-4.35%
2023-07-05	23.00	22.95	23.00	20.90	23.80	172,000	3,904,950	22.703	23.00	22.95	23.00	20.90	23.80	172,000	22.703	-0.86%
2023-07-04	23.20	23.20	23.25	21.05	25.00	178,600	4,247,935	23.785	23.20	23.20	23.25	21.05	25.00	178,600	23.785	-4.92%
2023-07-03	24.40	24.00	24.40	22.95	24.40	159,400	3,727,130	23.382	24.40	24.00	24.40	22.95	24.40	159,400	23.382	-0.41%
2023-06-30	24.50	24.50	24.55	23.00	25.50	64,600	1,547,600	23.957	24.50	24.50	24.55	23.00	25.50	64,600	23.957	5.15%
2023-06-29	23.30	23.20	23.35	22.05	23.50	28,600	656,985	22.972	23.30	23.20	23.35	22.05	23.50	28,600	22.972	4.48%
2023-06-28	22.30	22.15	22.30	21.75	22.60	25,600	566,210	22.118	22.30	22.15	22.30	21.75	22.60	25,600	22.118	-1.55%
2023-06-27	22.65	22.65	22.75	21.80	22.65	35,800	793,890	22.176	22.65	22.65	22.75	21.80	22.65	35,800	22.176	0.44%
2023-06-26	22.55	22.45	22.50	21.50	26.45	148,800	3,466,650	23.297	22.55	22.45	22.50	21.50	26.45	148,800	23.297	-9.07%
2023-06-23	24.80	24.50	24.80	24.35	26.75	61,200	1,549,260	25.315	24.80	24.50	24.80	24.35	26.75	61,200	25.315	-8.15%
2023-06-21	27.00	27.00	27.05	25.55	28.95	215,000	5,864,790	27.278	27.00	27.00	27.05	25.55	28.95	215,000	27.278	-6.90%
2023-06-20	29.00	28.60	29.00	28.30	31.50	205,800	6,192,280	30.089	29.00	28.60	29.00	28.30	31.50	205,800	30.089	-4.29%
2023-06-19	30.30	30.25	30.30	28.55	32.50	181,400	5,539,310	30.536	30.30	30.25	30.30	28.55	32.50	181,400	30.536	-1.94%
2023-06-16	30.90	30.70	30.90	28.40	32.60	327,000	10,078,950	30.823	30.90	30.70	30.90	28.40	32.60	327,000	30.822	8.80%
2023-06-15	28.40	28.40	28.45	24.00	28.85	433,200	11,131,220	25.695	28.40	28.40	28.45	24.00	28.85	433,200	25.695	14.75%
2023-06-14	24.75	24.55	24.80	23.65	25.95	244,200	6,059,520	24.814	24.75	24.55	24.80	23.65	25.95	244,200	24.814	-0.20%
2023-06-13	24.80	24.70	24.80	22.20	24.85	375,600	9,041,380	24.072	24.80	24.70	24.80	22.20	24.85	375,600	24.072	12.98%
2023-06-12	21.95	21.95	22.00	19.00	22.05	1,319,600	28,627,950	21.694	21.95	21.95	22.00	19.00	22.05	1,319,600	21.694