Prices and Webb-site Total Returns

Shiyue Daotian Group Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09676	2023-10-12			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
2026-06-22	3.990	3.990	4.000	3.890	4.500	1,347,300	5,398,680	4.0070	3.990	3.990	4.000	3.890	4.500	1,347,300	4.0070	-9.98%
2026-06-18	4.800	4.800	4.830	4.700	4.880	559,200	2,695,446	4.8202	4.432	4.432	4.460	4.340	4.506	605,604	4.4508	-2.24%
2026-06-17	4.910	4.910	4.930	4.800	4.940	149,700	732,696	4.8944	4.534	4.534	4.552	4.432	4.561	162,123	4.5194	0.61%
2026-06-16	4.880	4.930	4.950	4.880	5.050	307,500	1,519,824	4.9425	4.506	4.552	4.571	4.506	4.663	333,017	4.5638	-3.37%
2026-06-15	5.050	5.010	5.110	5.000	5.240	223,500	1,146,384	5.1292	4.663	4.626	4.718	4.617	4.838	242,047	4.7362	-0.79%
2026-06-12	5.090	5.090	5.100	4.970	5.100	443,700	2,235,165	5.0376	4.700	4.700	4.709	4.589	4.709	480,520	4.6516	2.41%
2026-06-11	4.970	4.970	5.020	4.840	5.030	250,800	1,247,691	4.9748	4.589	4.589	4.635	4.469	4.645	271,612	4.5936	0.61%
2026-06-10	4.940	4.940	4.950	4.860	5.080	145,200	715,599	4.9284	4.561	4.561	4.571	4.488	4.691	157,249	4.5507	0.20%
2026-06-09	4.930	4.930	4.960	4.920	5.040	72,000	355,824	4.9420	4.552	4.552	4.580	4.543	4.654	77,975	4.5633	-1.99%
2026-06-08	5.030	4.890	5.030	4.790	5.030	258,300	1,267,773	4.9081	4.645	4.515	4.645	4.423	4.645	279,735	4.5321	1.00%
2026-06-05	4.980	4.980	5.010	4.920	5.030	189,300	943,983	4.9867	4.598	4.598	4.626	4.543	4.645	205,009	4.6046	1.22%
2026-06-04	4.920	4.920	5.060	4.890	5.040	763,200	3,784,803	4.9591	4.543	4.543	4.672	4.515	4.654	826,533	4.5791	-2.77%
2026-06-03	5.060	5.050	5.060	5.030	5.410	904,378	4,729,611	5.2297	4.672	4.663	4.672	4.645	4.995	979,427	4.8290	-0.78%
2026-06-02	5.100	5.040	5.100	4.900	5.100	708,900	3,545,463	5.0014	4.709	4.654	4.709	4.525	4.709	767,727	4.6181	1.59%
2026-06-01	5.020	5.020	5.030	4.880	5.070	370,200	1,851,270	5.0007	4.635	4.635	4.645	4.506	4.682	400,921	4.6175	3.29%
2026-05-29	4.860	4.830	4.860	4.750	5.010	315,600	1,536,567	4.8687	4.488	4.460	4.488	4.386	4.626	341,790	4.4957	1.46%
2026-05-28	4.790	4.790	4.850	4.630	4.880	258,900	1,240,023	4.7896	4.423	4.423	4.478	4.275	4.506	280,384	4.4226	0.84%
2026-05-27	4.750	4.750	4.800	4.650	5.150	1,354,500	6,426,201	4.7443	4.386	4.386	4.432	4.294	4.755	1,466,901	4.3808	-5.57%
2026-05-26	5.030	5.030	5.070	5.020	5.350	761,100	3,876,138	5.0928	4.645	4.645	4.682	4.635	4.940	824,259	4.7026	-6.33%
2026-05-22	5.370	5.400	5.410	5.350	5.500	210,300	1,133,367	5.3893	4.959	4.986	4.995	4.940	5.079	227,751	4.9763	-0.92%
2026-05-21	5.420	5.410	5.480	5.350	5.600	441,900	2,388,573	5.4052	5.005	4.995	5.060	4.940	5.171	478,570	4.9911	-1.63%
2026-05-20	5.510	5.510	5.520	5.500	5.600	205,500	1,137,229	5.5340	5.088	5.088	5.097	5.079	5.171	222,553	5.1099	-2.65%
2026-05-19	5.660	5.660	5.700	5.550	5.660	183,900	1,029,097	5.5960	5.226	5.226	5.263	5.125	5.226	199,161	5.1672	1.43%
2026-05-18	5.580	5.520	5.580	5.510	5.690	184,200	1,025,763	5.5687	5.152	5.097	5.152	5.088	5.254	199,486	5.1420	-1.59%
2026-05-15	5.670	5.670	5.680	5.520	5.880	207,000	1,164,978	5.6279	5.236	5.236	5.245	5.097	5.429	224,178	5.1967	0.35%
2026-05-14	5.650	5.650	5.660	5.580	5.700	224,700	1,271,550	5.6589	5.217	5.217	5.226	5.152	5.263	243,346	5.2253	1.62%
2026-05-13	5.560	5.560	5.590	5.410	5.800	710,700	3,941,085	5.5454	5.134	5.134	5.162	4.995	5.356	769,676	5.1204	-1.59%
2026-05-12	5.650	5.600	5.650	5.560	6.050	1,602,000	9,206,334	5.7468	5.217	5.171	5.217	5.134	5.586	1,734,940	5.3064	-6.15%
2026-05-11	6.020	6.020	6.040	5.950	6.210	1,191,000	7,167,411	6.0180	5.559	5.559	5.577	5.494	5.734	1,289,833	5.5568	-3.06%
2026-05-08	6.210	6.210	6.250	6.130	6.290	165,900	1,033,422	6.2292	5.734	5.734	5.771	5.660	5.808	179,667	5.7519	-0.16%
2026-05-07	6.220	6.180	6.220	6.110	6.250	311,100	1,920,477	6.1732	5.743	5.706	5.743	5.642	5.771	336,916	5.7002	0.65%
2026-05-06	6.180	6.130	6.180	6.060	6.290	302,700	1,869,346	6.1756	5.706	5.660	5.706	5.596	5.808	327,819	5.7024	-0.80%
2026-05-05	6.230	6.230	6.290	6.200	6.320	243,450	1,522,110	6.2522	5.753	5.753	5.808	5.725	5.836	263,652	5.7732	-2.04%
2026-05-04	6.360	6.360	6.370	6.290	6.450	157,200	996,975	6.3421	5.873	5.873	5.882	5.808	5.956	170,245	5.8561	0.32%
2026-04-30	6.340	6.270	6.340	6.200	6.750	591,900	3,803,208	6.4254	5.854	5.790	5.854	5.725	6.233	641,018	5.9331	-4.95%
2026-04-29	6.670	6.540	6.670	6.350	6.800	935,400	6,192,714	6.6204	6.159	6.039	6.159	5.863	6.279	1,013,023	6.1131	3.57%
2026-04-28	6.440	6.440	6.460	6.330	6.550	571,800	3,682,674	6.4405	5.947	5.947	5.965	5.845	6.048	619,250	5.9470	-0.62%
2026-04-27	6.480	6.430	6.480	6.410	6.590	663,600	4,316,028	6.5040	5.983	5.937	5.983	5.919	6.085	718,668	6.0056	-0.61%
2026-04-24	6.520	6.450	6.520	6.160	6.570	598,800	3,869,787	6.4626	6.020	5.956	6.020	5.688	6.067	648,491	5.9674	2.68%
2026-04-23	6.350	6.350	6.360	6.340	6.460	195,300	1,254,459	6.4232	5.863	5.863	5.873	5.854	5.965	211,507	5.9311	-0.47%
2026-04-22	6.380	6.380	6.480	6.200	6.500	577,200	3,681,858	6.3788	5.891	5.891	5.983	5.725	6.002	625,098	5.8900	1.27%
2026-04-21	6.300	6.250	6.300	6.210	6.350	179,100	1,124,121	6.2765	5.817	5.771	5.817	5.734	5.863	193,962	5.7956	1.12%
2026-04-20	6.230	6.210	6.230	6.090	6.350	570,000	3,545,754	6.2206	5.753	5.734	5.753	5.623	5.863	617,301	5.7440	3.15%
2026-04-17	6.040	6.030	6.050	6.020	6.300	1,363,500	8,282,373	6.0743	5.577	5.568	5.586	5.559	5.817	1,476,648	5.6089	-4.58%
2026-04-16	6.330	6.310	6.330	6.300	6.480	398,400	2,528,628	6.3470	5.845	5.826	5.845	5.817	5.983	431,461	5.8606	-1.25%
2026-04-15	6.410	6.410	6.420	6.360	6.560	208,800	1,343,325	6.4335	5.919	5.919	5.928	5.873	6.057	226,127	5.9406	0.79%
2026-04-14	6.360	6.360	6.370	6.360	6.510	323,400	2,072,739	6.4092	5.873	5.873	5.882	5.873	6.011	350,237	5.9181	-2.60%
2026-04-13	6.530	6.460	6.530	6.450	6.660	296,700	1,930,905	6.5079	6.030	5.965	6.030	5.956	6.150	321,321	6.0093	-0.46%
2026-04-10	6.560	6.530	6.570	6.430	6.630	261,600	1,699,650	6.4971	6.057	6.030	6.067	5.937	6.122	283,309	5.9993	1.55%
2026-04-09	6.460	6.460	6.480	6.400	6.550	119,100	771,892	6.4810	5.965	5.965	5.983	5.910	6.048	128,983	5.9844	-1.37%
2026-04-08	6.550	6.470	6.550	6.370	6.570	523,446	3,394,636	6.4852	6.048	5.974	6.048	5.882	6.067	566,883	5.9882	0.00%
2026-04-02	6.550	6.520	6.550	6.370	6.660	849,600	5,474,892	6.4441	6.048	6.020	6.048	5.882	6.150	920,103	5.9503	-1.65%
2026-04-01	6.660	6.600	6.660	6.510	6.800	567,582	3,762,583	6.6291	6.150	6.094	6.150	6.011	6.279	614,682	6.1212	1.68%
2026-03-31	6.550	6.540	6.550	6.430	6.800	723,900	4,763,988	6.5810	6.048	6.039	6.048	5.937	6.279	783,972	6.0767	-3.68%
2026-03-30	6.800	6.800	6.820	6.630	7.370	1,421,100	9,927,790	6.9860	6.279	6.279	6.297	6.122	6.805	1,539,028	6.4507	-7.86%
2026-03-27	7.380	7.340	7.380	7.220	7.410	350,100	2,581,273	7.3730	6.815	6.778	6.815	6.667	6.842	379,153	6.8080	1.93%
2026-03-26	7.240	7.240	7.350	7.090	7.300	434,400	3,132,743	7.2117	6.685	6.685	6.787	6.547	6.741	470,448	6.6591	1.40%
2026-03-25	7.140	7.140	7.200	7.110	7.240	139,800	1,004,244	7.1834	6.593	6.593	6.648	6.565	6.685	151,401	6.6330	0.42%
2026-03-24	7.110	7.100	7.120	7.000	7.260	174,900	1,241,277	7.0971	6.565	6.556	6.574	6.464	6.704	189,414	6.5533	-1.11%
2026-03-23	7.190	7.190	7.200	6.780	7.190	1,082,700	7,603,773	7.0230	6.639	6.639	6.648	6.260	6.639	1,172,546	6.4848	2.86%
2026-03-20	6.990	6.990	7.000	6.930	7.330	1,447,200	10,263,305	7.0918	6.454	6.454	6.464	6.399	6.768	1,567,294	6.5484	1.90%
2026-03-19	6.860	6.860	6.870	6.800	7.190	1,330,500	9,158,346	6.8834	6.334	6.334	6.344	6.279	6.639	1,440,910	6.3559	-4.46%
2026-03-18	7.180	7.180	7.190	6.950	7.500	844,200	5,962,179	7.0625	6.630	6.630	6.639	6.417	6.925	914,255	6.5214	2.57%
2026-03-17	7.000	6.980	7.040	7.000	7.260	535,200	3,798,861	7.0980	6.464	6.445	6.501	6.464	6.704	579,613	6.5541	-2.64%
2026-03-16	7.190	7.190	7.200	7.150	7.300	243,000	1,754,742	7.2212	6.639	6.639	6.648	6.602	6.741	263,165	6.6678	0.84%
2026-03-13	7.130	7.130	7.150	7.130	7.500	339,300	2,480,181	7.3097	6.584	6.584	6.602	6.584	6.925	367,456	6.7496	-4.17%
2026-03-12	7.440	7.440	7.490	7.350	7.590	183,000	1,363,692	7.4519	6.870	6.870	6.916	6.787	7.008	198,186	6.8809	0.95%
2026-03-11	7.370	7.370	7.460	7.290	7.500	417,600	3,085,092	7.3877	6.805	6.805	6.888	6.731	6.925	452,254	6.8216	1.10%
2026-03-10	7.290	7.290	7.390	7.180	7.520	391,200	2,865,456	7.3248	6.731	6.731	6.824	6.630	6.944	423,663	6.7635	-0.27%
2026-03-09	7.310	7.310	7.350	7.050	7.490	297,000	2,163,249	7.2837	6.750	6.750	6.787	6.510	6.916	321,646	6.7256	1.53%
2026-03-06	7.200	7.200	7.390	7.090	7.400	274,200	1,988,439	7.2518	6.648	6.648	6.824	6.547	6.833	296,954	6.6961	0.14%
2026-03-05	7.190	7.190	7.280	7.180	7.430	404,400	2,937,408	7.2636	6.639	6.639	6.722	6.630	6.861	437,959	6.7070	1.27%
2026-03-04	7.100	7.100	7.180	7.090	7.720	638,800	4,692,622	7.3460	6.556	6.556	6.630	6.547	7.128	691,810	6.7831	-6.58%
2026-03-03	7.600	7.580	7.600	7.140	7.650	903,128	6,770,995	7.4973	7.018	6.999	7.018	6.593	7.064	978,073	6.9228	3.97%
2026-03-02	7.310	7.260	7.310	7.080	7.630	693,300	5,019,810	7.2405	6.750	6.704	6.750	6.537	7.045	750,833	6.6857	0.83%
2026-02-27	7.250	7.250	7.280	7.150	7.640	1,494,600	10,881,105	7.2803	6.694	6.694	6.722	6.602	7.055	1,618,627	6.7224	-3.33%
2026-02-26	7.500	7.500	7.510	7.360	7.660	1,029,300	7,678,512	7.4599	6.925	6.925	6.935	6.796	7.073	1,114,715	6.8883	-0.79%
2026-02-25	7.560	7.550	7.560	7.560	7.990	950,400	7,381,465	7.7667	6.981	6.971	6.981	6.981	7.378	1,029,268	7.1716	-4.30%
2026-02-24	7.900	7.900	8.020	7.870	8.410	1,587,400	12,778,922	8.0502	7.295	7.295	7.405	7.267	7.766	1,719,128	7.4334	-7.06%
2026-02-23	8.500	8.500	8.550	8.500	8.900	679,900	5,890,438	8.6637	7.849	7.849	7.895	7.849	8.218	736,321	7.9998	-3.52%
2026-02-20	8.810	8.730	8.810	8.510	8.810	773,100	6,758,280	8.7418	8.135	8.061	8.135	7.858	8.135	837,255	8.0720	-2.11%
2026-02-16	9.000	9.000	9.020	8.650	9.000	475,500	4,240,164	8.9173	8.310	8.310	8.329	7.987	8.310	514,959	8.2340	1.47%
2026-02-13	8.870	8.680	8.870	8.420	8.870	1,364,700	11,857,683	8.6889	8.190	8.015	8.190	7.775	8.190	1,477,948	8.0231	1.95%
2026-02-12	8.700	8.660	8.700	8.400	8.840	1,033,200	8,866,335	8.5814	8.033	7.996	8.033	7.756	8.163	1,118,939	7.9239	-1.58%
2026-02-11	8.840	8.840	8.850	8.400	8.910	1,152,300	9,961,035	8.6445	8.163	8.163	8.172	7.756	8.227	1,247,922	7.9821	-0.67%
2026-02-10	8.900	8.900	8.920	8.710	9.330	832,500	7,440,453	8.9375	8.218	8.218	8.237	8.043	8.615	901,584	8.2526	-1.77%
2026-02-09	9.060	9.050	9.060	8.970	9.770	2,505,000	23,202,192	9.2624	8.366	8.357	8.366	8.283	9.021	2,712,874	8.5526	-4.23%
2026-02-06	9.460	9.410	9.460	9.120	9.460	1,096,200	10,289,985	9.3870	8.735	8.689	8.735	8.421	8.735	1,187,167	8.6677	0.21%
2026-02-05	9.440	9.330	9.440	9.070	9.510	1,460,400	13,637,106	9.3379	8.717	8.615	8.717	8.375	8.781	1,581,589	8.6224	0.11%
2026-02-04	9.430	9.410	9.430	8.890	9.550	1,445,400	13,418,046	9.2833	8.707	8.689	8.707	8.209	8.818	1,565,345	8.5719	4.78%
2026-02-03	9.000	8.930	9.000	8.740	9.050	894,407	7,991,879	8.9354	8.310	8.246	8.310	8.070	8.357	968,628	8.2507	0.22%
2026-02-02	8.980	8.970	8.980	8.300	8.990	1,780,200	15,532,824	8.7253	8.292	8.283	8.292	7.664	8.301	1,927,927	8.0567	0.34%
2026-01-30	8.950	8.830	8.950	8.690	8.960	536,400	4,752,336	8.8597	8.264	8.153	8.264	8.024	8.273	580,912	8.1808	1.82%
2026-01-29	8.790	8.790	8.850	8.720	9.060	961,800	8,510,679	8.8487	8.116	8.116	8.172	8.052	8.366	1,041,614	8.1707	-0.57%
2026-01-28	8.840	8.830	8.840	8.610	9.130	1,678,800	14,750,112	8.7861	8.163	8.153	8.163	7.950	8.430	1,818,113	8.1129	-3.18%
2026-01-27	9.130	9.090	9.130	9.030	9.290	940,200	8,626,149	9.1748	8.430	8.393	8.430	8.338	8.578	1,018,221	8.4718	-0.54%
2026-01-26	9.180	9.140	9.180	8.910	9.320	1,094,700	9,990,819	9.1265	8.477	8.440	8.477	8.227	8.606	1,185,542	8.4272	1.89%
2026-01-23	9.010	8.950	9.010	8.810	9.040	1,007,700	9,039,174	8.9701	8.320	8.264	8.320	8.135	8.347	1,091,323	8.2828	0.22%
2026-01-22	8.990	8.840	8.990	8.690	8.990	1,281,300	11,348,094	8.8567	8.301	8.163	8.301	8.024	8.301	1,387,627	8.1781	0.22%
2026-01-21	8.970	8.740	8.970	8.600	8.970	1,316,400	11,604,363	8.8152	8.283	8.070	8.283	7.941	8.283	1,425,640	8.1398	1.93%
2026-01-20	8.800	8.720	8.800	8.320	8.820	1,454,700	12,480,783	8.5796	8.126	8.052	8.126	7.682	8.144	1,575,416	7.9222	0.80%
2026-01-19	8.730	8.570	8.730	8.430	8.850	1,512,000	13,066,637	8.6420	8.061	7.913	8.061	7.784	8.172	1,637,471	7.9798	-1.24%
2026-01-16	8.840	8.840	8.880	8.340	9.030	2,273,400	19,924,668	8.7643	8.163	8.163	8.200	7.701	8.338	2,462,055	8.0927	4.62%
2026-01-15	8.450	8.400	8.450	7.990	8.500	1,003,800	8,260,674	8.2294	7.803	7.756	7.803	7.378	7.849	1,087,099	7.5988	3.81%
2026-01-14	8.140	8.030	8.140	7.840	8.230	1,422,000	11,431,749	8.0392	7.516	7.415	7.516	7.239	7.599	1,540,003	7.4232	3.30%
2026-01-13	7.880	7.860	7.880	7.860	8.670	1,818,300	14,861,199	8.1731	7.276	7.258	7.276	7.258	8.006	1,969,189	7.5469	-2.60%
2026-01-09	8.090	8.040	8.090	7.500	8.220	2,124,000	16,920,756	7.9665	7.470	7.424	7.470	6.925	7.590	2,300,257	7.3560	6.73%
2026-01-08	7.580	7.470	7.580	7.080	7.800	559,500	4,218,231	7.5393	6.999	6.898	6.999	6.537	7.202	605,929	6.9616	2.85%
2026-01-07	7.370	7.360	7.370	7.270	7.480	217,200	1,605,168	7.3903	6.805	6.796	6.805	6.713	6.907	235,224	6.8240	1.24%
2026-01-06	7.280	7.220	7.280	7.190	7.540	1,106,100	8,073,714	7.2993	6.722	6.667	6.722	6.639	6.962	1,197,888	6.7400	1.11%
2026-01-05	7.200	7.160	7.200	7.000	7.540	822,128	5,999,519	7.2975	6.648	6.611	6.648	6.464	6.962	890,351	6.7384	-2.96%
2025-12-31	7.420	7.340	7.420	7.260	7.560	349,200	2,572,122	7.3658	6.851	6.778	6.851	6.704	6.981	378,178	6.8014	0.54%
2025-12-30	7.380	7.380	7.440	7.290	7.720	623,400	4,635,391	7.4357	6.815	6.815	6.870	6.731	7.128	675,132	6.8659	-1.07%
2025-12-29	7.460	7.400	7.460	7.100	7.490	871,500	6,408,003	7.3528	6.888	6.833	6.888	6.556	6.916	943,820	6.7894	4.92%
2025-12-24	7.110	7.090	7.110	7.070	7.270	347,100	2,486,169	7.1627	6.565	6.547	6.565	6.528	6.713	375,904	6.6138	-0.42%
2025-12-23	7.140	7.100	7.140	6.990	7.140	1,298,700	9,165,462	7.0574	6.593	6.556	6.593	6.454	6.593	1,406,471	6.5166	0.56%
2025-12-22	7.100	7.080	7.100	7.030	7.280	612,300	4,365,519	7.1297	6.556	6.537	6.556	6.491	6.722	663,111	6.5834	-2.74%
2025-12-19	7.300	7.290	7.300	6.880	7.330	409,800	2,963,343	7.2312	6.741	6.731	6.741	6.353	6.768	443,807	6.6771	1.11%
2025-12-18	7.220	7.160	7.220	6.780	7.230	645,300	4,564,578	7.0736	6.667	6.611	6.667	6.260	6.676	698,849	6.5316	6.18%
2025-12-17	6.800	6.800	6.820	6.560	6.970	801,600	5,460,556	6.8121	6.279	6.279	6.297	6.057	6.436	868,120	6.2901	3.50%
2025-12-16	6.570	6.570	6.600	6.410	6.840	1,668,600	10,910,320	6.5386	6.067	6.067	6.094	5.919	6.316	1,807,066	6.0376	-5.60%
2025-12-15	6.960	6.850	6.960	6.810	7.070	163,500	1,140,973	6.9784	6.427	6.325	6.427	6.288	6.528	177,068	6.4437	0.14%
2025-12-12	6.950	6.950	6.970	6.940	7.160	253,500	1,774,306	6.9992	6.417	6.417	6.436	6.408	6.611	274,536	6.4629	-1.42%
2025-12-11	7.050	7.040	7.050	7.000	7.280	390,900	2,763,476	7.0695	6.510	6.501	6.510	6.464	6.722	423,338	6.5278	-1.95%
2025-12-10	7.190	7.090	7.190	6.960	7.250	532,800	3,787,707	7.1091	6.639	6.547	6.639	6.427	6.694	577,014	6.5643	1.70%
2025-12-09	7.070	7.070	7.080	7.000	7.410	553,000	3,947,201	7.1378	6.528	6.528	6.537	6.464	6.842	598,890	6.5909	-2.62%
2025-12-08	7.260	7.260	7.270	7.240	7.370	266,600	1,944,142	7.2924	6.704	6.704	6.713	6.685	6.805	288,723	6.7336	-2.42%
2025-12-05	7.440	7.420	7.440	7.360	7.600	225,600	1,689,429	7.4886	6.870	6.851	6.870	6.796	7.018	244,321	6.9148	0.27%
2025-12-04	7.420	7.420	7.460	7.410	7.750	582,900	4,361,304	7.4821	6.851	6.851	6.888	6.842	7.156	631,271	6.9088	-1.72%
2025-12-03	7.550	7.550	7.630	7.500	7.660	4,357,325	33,031,437	7.5807	6.971	6.971	7.045	6.925	7.073	4,718,912	6.9998	-1.82%
2025-12-02	7.690	7.650	7.690	7.550	8.000	787,200	6,019,455	7.6467	7.101	7.064	7.101	6.971	7.387	852,525	7.0607	1.05%
2025-12-01	7.610	7.600	7.610	7.590	7.680	45,000	343,014	7.6225	7.027	7.018	7.027	7.008	7.092	48,734	7.0385	0.13%
2025-11-28	7.600	7.600	7.650	7.580	7.830	254,100	1,948,230	7.6672	7.018	7.018	7.064	6.999	7.230	275,186	7.0797	-0.39%
2025-11-27	7.630	7.630	7.660	7.620	7.810	128,400	985,953	7.6788	7.045	7.045	7.073	7.036	7.212	139,055	7.0904	-0.91%
2025-11-26	7.700	7.660	7.700	7.630	7.860	192,900	1,502,989	7.7915	7.110	7.073	7.110	7.045	7.258	208,908	7.1945	-0.26%
2025-11-25	7.720	7.700	7.720	7.650	7.830	191,100	1,473,660	7.7115	7.128	7.110	7.128	7.064	7.230	206,958	7.1206	-1.28%
2025-11-24	7.820	7.770	7.800	7.560	7.850	654,900	5,018,974	7.6637	7.221	7.175	7.202	6.981	7.248	709,246	7.0765	3.17%
2025-11-21	7.580	7.580	7.600	7.550	7.760	390,600	2,968,707	7.6004	6.999	6.999	7.018	6.971	7.165	423,013	7.0180	-0.13%
2025-11-20	7.590	7.590	7.600	7.580	7.760	291,900	2,219,233	7.6027	7.008	7.008	7.018	6.999	7.165	316,123	7.0202	0.13%
2025-11-19	7.580	7.550	7.580	7.510	7.650	237,000	1,798,615	7.5891	6.999	6.971	6.999	6.935	7.064	256,667	7.0076	0.00%
2025-11-18	7.580	7.530	7.580	7.500	7.740	1,001,400	7,594,410	7.5838	6.999	6.953	6.999	6.925	7.147	1,084,500	7.0027	-2.94%
2025-11-17	7.810	7.800	7.810	7.680	7.870	705,000	5,471,193	7.7606	7.212	7.202	7.212	7.092	7.267	763,503	7.1659	-1.88%
2025-11-14	7.960	7.950	7.960	7.840	8.000	335,400	2,659,021	7.9279	7.350	7.341	7.350	7.239	7.387	363,233	7.3204	-0.62%
2025-11-13	8.010	8.000	8.010	7.920	8.150	641,120	5,128,781	7.9997	7.396	7.387	7.396	7.313	7.526	694,322	7.3867	-1.72%
2025-11-12	8.150	8.080	8.150	7.960	8.170	540,600	4,381,000	8.1040	7.526	7.461	7.526	7.350	7.544	585,461	7.4830	3.16%
2025-11-11	7.900	7.900	7.950	7.870	8.250	292,200	2,316,834	7.9289	7.295	7.295	7.341	7.267	7.618	316,448	7.3214	-2.59%
2025-11-10	8.110	8.110	8.120	7.860	8.210	745,800	6,042,645	8.1022	7.489	7.489	7.498	7.258	7.581	807,689	7.4814	2.01%
2025-11-07	7.950	7.940	7.950	7.870	8.060	374,400	2,983,563	7.9689	7.341	7.332	7.341	7.267	7.442	405,469	7.3583	0.63%
2025-11-06	7.900	7.820	7.900	7.760	7.990	321,000	2,523,954	7.8628	7.295	7.221	7.295	7.165	7.378	347,638	7.2603	0.38%
2025-11-05	7.870	7.830	7.870	7.720	8.070	487,800	3,824,817	7.8410	7.267	7.230	7.267	7.128	7.452	528,279	7.2401	2.34%
2025-11-04	7.690	7.690	7.710	7.610	8.200	1,496,221	11,682,819	7.8082	7.101	7.101	7.119	7.027	7.572	1,620,383	7.2099	-6.79%
2025-11-03	8.250	8.230	8.250	8.190	8.550	1,165,200	9,681,573	8.3089	7.618	7.599	7.618	7.562	7.895	1,261,893	7.6723	-1.32%
2025-10-31	8.360	8.360	8.370	7.780	8.480	3,585,900	29,884,441	8.3339	7.719	7.719	7.729	7.184	7.830	3,883,471	7.6953	7.46%
2025-10-30	7.780	7.780	7.870	7.380	7.980	2,316,300	18,038,632	7.7877	7.184	7.184	7.267	6.815	7.369	2,508,515	7.1910	5.85%
2025-10-28	7.350	7.320	7.350	7.270	7.420	416,400	3,051,864	7.3292	6.787	6.759	6.787	6.713	6.851	450,954	6.7676	0.82%
2025-10-27	7.290	7.290	7.310	7.260	7.610	1,596,000	11,791,758	7.3883	6.731	6.731	6.750	6.704	7.027	1,728,442	6.8222	-3.70%
2025-10-24	7.570	7.570	7.670	7.550	7.780	673,500	5,131,386	7.6190	6.990	6.990	7.082	6.971	7.184	729,389	7.0352	-1.82%
2025-10-23	7.710	7.660	7.720	7.500	7.800	791,100	6,088,077	7.6957	7.119	7.073	7.128	6.925	7.202	856,748	7.1060	0.52%
2025-10-22	7.670	7.600	7.670	7.500	7.670	508,800	3,851,130	7.5690	7.082	7.018	7.082	6.925	7.082	551,022	6.9891	0.52%
2025-10-21	7.630	7.610	7.630	7.530	7.750	1,165,200	8,870,051	7.6125	7.045	7.027	7.045	6.953	7.156	1,261,893	7.0292	0.00%
2025-10-20	7.630	7.620	7.630	7.610	7.820	1,321,800	10,217,787	7.7302	7.045	7.036	7.045	7.027	7.221	1,431,488	7.1379	-1.80%
2025-10-17	7.770	7.770	7.790	7.690	7.950	745,800	5,849,985	7.8439	7.175	7.175	7.193	7.101	7.341	807,689	7.2429	-0.13%
2025-10-16	7.780	7.780	7.790	7.720	7.880	545,100	4,241,331	7.7808	7.184	7.184	7.193	7.128	7.276	590,334	7.1846	0.39%
2025-10-15	7.750	7.730	7.750	7.720	7.950	2,975,100	23,212,275	7.8022	7.156	7.138	7.156	7.128	7.341	3,221,985	7.2043	0.13%
2025-10-14	7.740	7.740	7.750	7.700	8.600	3,374,700	27,366,144	8.1092	7.147	7.147	7.156	7.110	7.941	3,654,745	7.4878	-6.18%
2025-10-13	8.250	8.250	8.260	7.400	8.250	3,538,200	27,793,773	7.8553	7.618	7.618	7.627	6.833	7.618	3,831,813	7.2534	7.14%
2025-10-10	7.700	7.700	7.710	7.600	7.870	948,900	7,342,164	7.7376	7.110	7.110	7.119	7.018	7.267	1,027,643	7.1447	-1.41%
2025-10-09	7.810	7.790	7.810	7.630	7.860	1,968,600	15,306,150	7.7751	7.212	7.193	7.212	7.045	7.258	2,131,962	7.1794	0.00%
2025-10-08	7.810	7.810	7.840	7.650	7.990	444,300	3,459,592	7.7866	7.212	7.212	7.239	7.064	7.378	481,170	7.1900	0.64%
2025-10-06	7.760	7.730	7.770	7.490	7.770	733,500	5,628,408	7.6734	7.165	7.138	7.175	6.916	7.175	794,368	7.0854	-0.51%
2025-10-03	7.800	7.800	7.810	7.700	8.010	546,482	4,263,818	7.8023	7.202	7.202	7.212	7.110	7.396	591,831	7.2045	-2.38%
2025-10-02	7.990	7.990	8.010	7.440	8.000	1,138,500	8,851,564	7.7748	7.378	7.378	7.396	6.870	7.387	1,232,977	7.1790	3.77%
2025-09-30	7.700	7.680	7.700	7.670	8.080	2,249,700	17,651,136	7.8460	7.110	7.092	7.110	7.082	7.461	2,436,388	7.2448	-4.35%
2025-09-29	8.050	8.050	8.090	8.050	8.260	485,100	3,927,480	8.0962	7.433	7.433	7.470	7.433	7.627	525,355	7.4759	0.12%
2025-09-26	8.040	8.040	8.050	8.000	8.150	949,500	7,635,384	8.0415	7.424	7.424	7.433	7.387	7.526	1,028,293	7.4253	-0.86%
2025-09-25	8.110	8.110	8.140	7.980	8.290	1,518,300	12,287,115	8.0927	7.489	7.489	7.516	7.369	7.655	1,644,294	7.4726	-0.12%
2025-09-24	8.120	8.000	8.120	8.000	8.270	1,604,700	13,054,827	8.1354	7.498	7.387	7.498	7.387	7.636	1,737,864	7.5120	-0.12%
2025-09-23	8.130	8.130	8.170	8.070	8.380	962,400	7,873,275	8.1809	7.507	7.507	7.544	7.452	7.738	1,042,263	7.5540	-2.05%
2025-09-22	8.300	8.300	8.340	8.200	8.500	1,316,100	10,916,105	8.2943	7.664	7.664	7.701	7.572	7.849	1,425,315	7.6587	-3.38%
2025-09-19	8.590	8.590	8.730	8.340	8.870	3,716,500	32,310,900	8.6939	7.932	7.932	8.061	7.701	8.190	4,024,909	8.0277	-0.69%
2025-09-18	8.650	8.570	8.650	8.300	8.750	1,705,400	14,656,456	8.5941	7.987	7.913	7.987	7.664	8.080	1,846,920	7.9356	3.97%
2025-09-17	8.320	8.310	8.400	8.240	8.600	2,289,000	19,029,975	8.3137	7.682	7.673	7.756	7.609	7.941	2,478,950	7.6766	-2.12%
2025-09-16	8.500	8.480	8.500	8.450	8.890	1,474,500	12,766,143	8.6579	7.849	7.830	7.849	7.803	8.209	1,596,859	7.9945	-1.96%
2025-09-15	8.670	8.640	8.670	8.220	8.750	1,587,900	13,437,549	8.4625	8.006	7.978	8.006	7.590	8.080	1,719,670	7.8140	4.96%
2025-09-12	8.260	8.260	8.300	8.240	8.600	1,689,000	14,174,322	8.3921	7.627	7.627	7.664	7.609	7.941	1,829,159	7.7491	0.12%
2025-09-11	8.250	8.250	8.260	8.060	8.280	1,788,000	14,689,620	8.2157	7.618	7.618	7.627	7.442	7.646	1,936,375	7.5861	1.85%
2025-09-10	8.100	8.100	8.110	8.010	8.220	1,704,600	13,843,077	8.1210	7.479	7.479	7.489	7.396	7.590	1,846,054	7.4987	-1.46%
2025-09-09	8.220	8.220	8.230	7.950	8.590	4,087,800	33,201,949	8.1222	7.590	7.590	7.599	7.341	7.932	4,427,020	7.4998	-1.56%
2025-09-08	8.350	8.350	8.370	8.300	9.450	8,656,400	75,757,036	8.7516	7.710	7.710	7.729	7.664	8.726	9,374,739	8.0810	-12.20%
2025-09-05	9.510	9.510	9.540	9.360	9.820	6,470,100	61,706,866	9.5372	8.781	8.781	8.809	8.643	9.068	7,007,012	8.8064	-1.45%
2025-09-04	9.650	9.650	9.660	9.000	9.990	13,215,900	128,080,137	9.6914	8.911	8.911	8.920	8.310	9.225	14,312,603	8.9488	6.28%
2025-09-03	9.080	9.080	9.090	9.020	9.990	9,214,800	86,914,110	9.4320	8.384	8.384	8.393	8.329	9.225	9,979,477	8.7093	-7.35%
2025-09-02	9.800	9.800	9.830	9.670	10.20	9,183,000	91,186,374	9.9299	9.049	9.049	9.077	8.929	9.418	9,945,039	9.1690	-1.11%
2025-09-01	9.910	9.900	9.910	9.450	10.15	12,874,200	126,846,873	9.8528	9.151	9.141	9.151	8.726	9.372	13,942,548	9.0978	1.02%
2025-08-29	9.810	9.810	9.820	9.280	10.19	27,448,600	268,403,240	9.7784	9.058	9.058	9.068	8.569	9.409	29,726,384	9.0291	-1.01%
2025-08-28	9.910	9.900	9.910	8.730	10.51	64,229,100	629,030,292	9.7935	9.151	9.141	9.151	8.061	9.705	69,559,063	9.0431	10.97%
2025-08-27	8.930	8.930	8.940	8.040	9.290	35,076,900	306,724,420	8.7443	8.246	8.246	8.255	7.424	8.578	37,987,708	8.0743	9.71%
2025-08-26	8.140	8.130	8.140	7.590	8.240	18,522,000	148,315,935	8.0076	7.516	7.507	7.516	7.008	7.609	20,059,023	7.3940	7.25%
2025-08-25	7.590	7.590	7.600	7.200	7.670	9,249,300	69,378,083	7.5009	7.008	7.008	7.018	6.648	7.082	10,016,840	6.9261	0.26%
2025-08-22	7.570	7.570	7.580	7.550	7.780	5,008,500	38,107,878	7.6086	6.990	6.990	6.999	6.971	7.184	5,424,123	7.0256	-1.56%
2025-08-21	7.690	7.680	7.690	7.480	7.770	6,022,800	46,198,677	7.6706	7.101	7.092	7.101	6.907	7.175	6,522,594	7.0829	1.85%
2025-08-20	7.550	7.550	7.560	7.370	7.610	5,007,000	37,539,948	7.4975	6.971	6.971	6.981	6.805	7.027	5,422,499	6.9230	0.53%
2025-08-19	7.510	7.510	7.520	7.500	7.700	4,100,400	30,948,078	7.5476	6.935	6.935	6.944	6.925	7.110	4,440,666	6.9692	-1.83%
2025-08-18	7.650	7.650	7.660	7.600	7.750	3,946,200	30,180,717	7.6480	7.064	7.064	7.073	7.018	7.156	4,273,670	7.0620	-0.39%
2025-08-15	7.680	7.680	7.690	7.520	7.740	6,625,200	50,328,283	7.5965	7.092	7.092	7.101	6.944	7.147	7,174,983	7.0144	0.92%
2025-08-14	7.610	7.610	7.620	7.510	7.790	5,234,700	39,814,215	7.6058	7.027	7.027	7.036	6.935	7.193	5,669,094	7.0230	-1.55%
2025-08-13	7.730	7.720	7.730	7.610	7.790	4,269,300	32,949,556	7.7178	7.138	7.128	7.138	7.027	7.193	4,623,582	7.1264	1.31%
2025-08-12	7.630	7.630	7.650	7.620	8.060	9,800,100	76,096,455	7.7649	7.045	7.045	7.064	7.036	7.442	10,613,348	7.1699	-4.74%
2025-08-11	8.010	8.000	8.010	7.990	8.180	3,656,700	29,390,301	8.0374	7.396	7.387	7.396	7.378	7.553	3,960,146	7.4215	-1.11%
2025-08-08	8.100	8.100	8.110	8.080	8.300	2,575,200	21,125,790	8.2036	7.479	7.479	7.489	7.461	7.664	2,788,899	7.5750	-0.98%
2025-08-07	8.180	8.170	8.180	8.150	8.450	3,747,000	31,006,038	8.2749	7.553	7.544	7.553	7.526	7.803	4,057,940	7.6408	-1.92%
2025-08-06	8.340	8.340	8.380	8.320	8.590	3,324,600	27,937,704	8.4033	7.701	7.701	7.738	7.682	7.932	3,600,487	7.7594	-1.30%
2025-08-05	8.450	8.420	8.450	8.270	8.480	3,997,914	33,513,972	8.3829	7.803	7.775	7.803	7.636	7.830	4,329,675	7.7405	2.67%
2025-08-04	8.230	8.230	8.240	7.900	8.310	3,966,000	32,468,589	8.1867	7.599	7.599	7.609	7.295	7.673	4,295,113	7.5594	1.60%
2025-08-01	8.100	8.090	8.100	7.990	8.210	3,524,400	28,549,394	8.1005	7.479	7.470	7.479	7.378	7.581	3,816,867	7.4798	0.50%
2025-07-31	8.060	8.060	8.080	8.060	8.540	7,136,400	58,453,014	8.1908	7.442	7.442	7.461	7.442	7.886	7,728,604	7.5632	-4.84%
2025-07-30	8.470	8.470	8.480	8.300	8.720	10,389,300	87,903,765	8.4610	7.821	7.821	7.830	7.664	8.052	11,251,442	7.8127	-3.09%
2025-07-29	8.740	8.730	8.740	8.580	9.230	14,571,900	129,671,005	8.8987	8.070	8.061	8.070	7.923	8.523	15,781,129	8.2168	0.58%
2025-07-28	8.690	8.680	8.690	8.590	8.960	6,397,700	55,908,720	8.7389	8.024	8.015	8.024	7.932	8.273	6,928,604	8.0693	-0.34%
2025-07-25	8.720	8.720	8.730	8.620	9.080	9,732,900	85,564,907	8.7913	8.052	8.052	8.061	7.959	8.384	10,540,571	8.1177	-2.57%
2025-07-24	8.950	8.940	8.950	8.130	9.190	31,457,200	277,890,764	8.8339	8.264	8.255	8.264	7.507	8.486	34,067,632	8.1570	9.28%
2025-07-23	8.190	8.180	8.190	7.990	8.360	11,746,500	96,528,378	8.2176	7.562	7.553	7.562	7.378	7.719	12,721,267	7.5880	0.61%
2025-07-22	8.140	8.140	8.150	7.660	8.330	18,232,300	145,022,913	7.9542	7.516	7.516	7.526	7.073	7.692	19,745,282	7.3447	2.01%
2025-07-21	7.980	7.980	7.990	7.580	8.180	24,254,100	190,489,617	7.8539	7.369	7.369	7.378	6.999	7.553	26,266,793	7.2521	0.88%
2025-07-18	7.910	7.910	7.920	7.660	8.580	102,464,392	829,783,123	8.0983	7.304	7.304	7.313	7.073	7.923	110,967,258	7.4777	8.50%
2025-07-17	7.290	7.280	7.290	7.210	7.630	17,601,600	129,879,549	7.3788	6.731	6.722	6.731	6.658	7.045	19,062,244	6.8134	0.97%
2025-07-16	7.220	7.220	7.230	7.140	7.290	5,544,700	40,099,718	7.2321	6.667	6.667	6.676	6.593	6.731	6,004,819	6.6779	0.28%
2025-07-15	7.200	7.200	7.210	7.060	7.480	10,749,300	77,550,174	7.2144	6.648	6.648	6.658	6.519	6.907	11,641,316	6.6616	-4.89%
2025-07-14	7.570	7.550	7.570	7.400	7.690	7,825,800	59,075,649	7.5488	6.990	6.971	6.990	6.833	7.101	8,475,213	6.9704	0.00%
2025-07-11	7.570	7.560	7.570	7.290	7.770	17,122,400	129,264,204	7.5494	6.990	6.981	6.990	6.731	7.175	18,543,279	6.9709	2.57%
2025-07-10	7.380	7.380	7.390	7.170	7.480	11,630,100	85,211,094	7.3268	6.815	6.815	6.824	6.621	6.907	12,595,208	6.7654	1.51%
2025-07-09	7.270	7.270	7.280	7.120	7.480	10,666,500	77,619,445	7.2769	6.713	6.713	6.722	6.574	6.907	11,551,645	6.7193	-0.41%
2025-07-08	7.300	7.290	7.300	7.230	7.480	6,153,000	44,878,827	7.2938	6.741	6.731	6.741	6.676	6.907	6,663,598	6.7349	-1.35%
2025-07-07	7.400	7.390	7.400	7.270	7.630	8,151,500	60,426,088	7.4129	6.833	6.824	6.833	6.713	7.045	8,827,941	6.8449	-1.07%
2025-07-04	7.480	7.480	7.490	7.230	7.910	27,874,700	209,796,853	7.5264	6.907	6.907	6.916	6.676	7.304	30,187,844	6.9497	-1.58%
2025-07-03	7.600	7.600	7.610	6.830	7.800	41,748,300	305,301,473	7.3129	7.018	7.018	7.027	6.307	7.202	45,212,725	6.7526	11.60%
2025-07-02	6.810	6.800	6.810	6.600	6.870	7,521,600	50,731,946	6.7448	6.288	6.279	6.288	6.094	6.344	8,145,770	6.2280	0.15%
2025-06-30	6.800	6.790	6.800	6.600	6.880	10,274,400	69,631,082	6.7771	6.279	6.270	6.279	6.094	6.353	11,127,007	6.2578	3.49%
2025-06-27	6.750	6.740	6.750	6.600	7.050	15,793,800	107,444,207	6.8029	6.067	6.058	6.067	5.932	6.337	17,571,971	6.1145	2.12%
2025-06-26	6.610	6.610	6.620	6.510	6.750	11,706,900	76,997,847	6.5771	5.941	5.941	5.950	5.851	6.067	13,024,941	5.9116	-2.07%
2025-06-25	6.750	6.750	6.760	6.660	6.850	11,259,600	75,899,235	6.7408	6.067	6.067	6.076	5.986	6.157	12,527,281	6.0587	-0.59%
2025-06-24	6.790	6.790	6.800	6.630	7.200	27,860,400	190,276,065	6.8296	6.103	6.103	6.112	5.959	6.471	30,997,110	6.1385	-5.56%
2025-06-23	7.190	7.190	7.200	6.930	7.510	29,429,700	212,374,500	7.2163	6.462	6.462	6.471	6.229	6.750	32,743,092	6.4861	-1.37%
2025-06-20	7.290	7.280	7.290	6.720	7.470	64,609,300	467,098,479	7.2296	6.552	6.543	6.552	6.040	6.714	71,883,446	6.4980	7.68%
2025-06-19	6.770	6.770	6.780	6.510	7.050	22,629,600	151,797,309	6.7079	6.085	6.085	6.094	5.851	6.337	25,177,391	6.0291	0.89%
2025-06-18	6.710	6.700	6.710	6.250	7.250	92,037,900	634,384,788	6.8926	6.031	6.022	6.031	5.618	6.516	102,400,140	6.1952	8.23%
2025-06-17	6.200	6.200	6.210	6.200	6.520	8,420,400	53,360,331	6.3370	5.573	5.573	5.582	5.573	5.860	9,368,425	5.6958	-3.58%
2025-06-16	6.430	6.410	6.430	6.280	6.540	7,587,000	48,621,762	6.4086	5.779	5.761	5.779	5.645	5.878	8,441,195	5.7601	0.47%
2025-06-13	6.400	6.400	6.410	6.250	6.630	13,869,300	88,781,895	6.4013	5.752	5.752	5.761	5.618	5.959	15,430,798	5.7536	-1.08%
2025-06-12	6.470	6.440	6.470	6.320	6.480	8,367,600	53,545,061	6.3991	5.815	5.788	5.815	5.680	5.824	9,309,680	5.7515	1.25%
2025-06-11	6.390	6.390	6.400	6.230	6.570	21,844,500	140,240,469	6.4199	5.743	5.743	5.752	5.600	5.905	24,303,899	5.7703	1.43%
2025-06-10	6.300	6.300	6.310	6.050	6.510	29,746,400	188,326,725	6.3311	5.662	5.662	5.671	5.438	5.851	33,095,448	5.6904	4.13%
2025-06-09	6.050	6.050	6.060	5.960	6.060	4,523,400	27,192,262	6.0115	5.438	5.438	5.447	5.357	5.447	5,032,675	5.4031	0.17%
2025-06-06	6.040	6.040	6.050	6.030	6.140	3,463,800	21,027,282	6.0706	5.429	5.429	5.438	5.420	5.519	3,853,778	5.4563	-0.98%
2025-06-05	6.100	6.100	6.110	6.060	6.160	3,210,300	19,625,505	6.1133	5.483	5.483	5.492	5.447	5.537	3,571,737	5.4947	0.33%
2025-06-04	6.080	6.080	6.090	6.060	6.150	2,844,900	17,357,997	6.1014	5.465	5.465	5.474	5.447	5.528	3,165,198	5.4840	-0.33%
2025-06-03	6.100	6.090	6.100	6.070	6.240	6,142,200	37,662,867	6.1318	5.483	5.474	5.483	5.456	5.609	6,833,730	5.5113	2.35%
2025-06-02	5.960	5.960	5.990	5.770	6.390	1,513,500	8,953,851	5.9160	5.357	5.357	5.384	5.186	5.743	1,683,900	5.3173	-5.70%
2025-05-30	6.320	6.320	6.330	6.230	6.460	10,062,900	64,018,917	6.3619	5.680	5.680	5.689	5.600	5.806	11,195,848	5.7181	1.12%
2025-05-29	6.250	6.240	6.250	6.180	6.270	4,539,600	28,265,196	6.2264	5.618	5.609	5.618	5.555	5.636	5,050,698	5.5963	0.48%
2025-05-28	6.220	6.220	6.230	6.190	6.240	3,079,200	19,131,326	6.2131	5.591	5.591	5.600	5.564	5.609	3,425,877	5.5844	0.48%
2025-05-27	6.190	6.180	6.190	6.050	6.200	8,280,600	50,950,752	6.1530	5.564	5.555	5.564	5.438	5.573	9,212,885	5.5304	2.48%
2025-05-26	6.040	6.040	6.060	6.020	6.260	9,629,400	58,736,709	6.0997	5.429	5.429	5.447	5.411	5.627	10,713,542	5.4825	-3.51%
2025-05-23	6.260	6.250	6.260	6.250	6.450	6,526,800	41,176,770	6.3089	5.627	5.618	5.627	5.618	5.797	7,261,631	5.6705	-2.19%
2025-05-22	6.400	6.390	6.400	6.260	6.540	8,342,500	53,255,273	6.3836	5.752	5.743	5.752	5.627	5.878	9,281,754	5.7376	0.31%
2025-05-21	6.380	6.380	6.390	6.180	6.410	8,503,400	53,596,542	6.3030	5.734	5.734	5.743	5.555	5.761	9,460,769	5.6651	1.59%
2025-05-20	6.280	6.270	6.280	6.160	6.290	5,576,800	34,823,658	6.2444	5.645	5.636	5.645	5.537	5.653	6,204,673	5.6125	1.62%
2025-05-19	6.180	6.180	6.190	6.140	6.290	4,032,600	25,054,203	6.2129	5.555	5.555	5.564	5.519	5.653	4,486,617	5.5842	0.65%
2025-05-16	6.140	6.140	6.180	6.140	6.320	7,340,700	45,455,597	6.1923	5.519	5.519	5.555	5.519	5.680	8,167,165	5.5657	-2.85%
2025-05-15	6.320	6.320	6.330	6.270	6.510	14,751,300	94,210,530	6.3866	5.680	5.680	5.689	5.636	5.851	16,412,100	5.7403	0.64%
2025-05-14	6.280	6.280	6.290	6.170	6.300	6,273,600	39,075,795	6.2286	5.645	5.645	5.653	5.546	5.662	6,979,924	5.5983	1.13%
2025-05-13	6.210	6.200	6.210	6.150	6.330	7,442,700	46,412,661	6.2360	5.582	5.573	5.582	5.528	5.689	8,280,649	5.6050	-0.80%
2025-05-12	6.260	6.260	6.270	6.250	6.500	16,838,400	106,043,982	6.2977	5.627	5.627	5.636	5.618	5.842	18,734,179	5.6605	-4.28%
2025-05-09	6.540	6.520	6.540	6.400	6.700	24,554,100	161,072,421	6.5599	5.878	5.860	5.878	5.752	6.022	27,318,564	5.8961	2.19%
2025-05-08	6.400	6.400	6.410	6.370	6.650	13,835,700	89,126,693	6.4418	5.752	5.752	5.761	5.725	5.977	15,393,415	5.7899	-2.59%
2025-05-07	6.570	6.570	6.580	6.180	6.820	46,013,000	300,819,415	6.5377	5.905	5.905	5.914	5.555	6.130	51,193,450	5.8761	5.80%
2025-05-06	6.210	6.190	6.210	6.110	6.230	6,949,700	42,936,016	6.1781	5.582	5.564	5.582	5.492	5.600	7,732,144	5.5529	-1.43%
2025-05-02	6.300	6.300	6.350	6.030	6.350	1,031,100	6,432,642	6.2386	5.662	5.662	5.707	5.420	5.707	1,147,188	5.6073	4.13%
2025-04-30	6.050	6.040	6.050	5.990	6.150	6,886,800	41,683,971	6.0527	5.438	5.429	5.438	5.384	5.528	7,662,162	5.4402	-0.17%
2025-04-29	6.060	6.060	6.070	5.950	6.080	7,289,400	43,835,541	6.0136	5.447	5.447	5.456	5.348	5.465	8,110,089	5.4051	1.34%
2025-04-28	5.980	5.980	5.990	5.980	6.260	8,692,800	52,956,426	6.0920	5.375	5.375	5.384	5.375	5.627	9,671,493	5.4755	-3.08%
2025-04-25	6.170	6.160	6.170	6.160	6.430	16,318,200	102,051,852	6.2539	5.546	5.537	5.546	5.537	5.779	18,155,412	5.6210	-3.44%
2025-04-24	6.390	6.380	6.390	6.130	6.540	32,792,100	209,697,018	6.3947	5.743	5.734	5.743	5.510	5.878	36,484,053	5.7476	3.40%
2025-04-23	6.180	6.170	6.180	6.090	6.380	19,858,500	123,175,716	6.2027	5.555	5.546	5.555	5.474	5.734	22,094,302	5.5750	-2.22%
2025-04-22	6.320	6.320	6.330	6.050	6.320	19,421,100	120,109,197	6.1845	5.680	5.680	5.689	5.438	5.680	21,607,657	5.5586	1.94%
2025-04-17	6.200	6.190	6.200	6.170	6.550	22,762,500	144,801,428	6.3614	5.573	5.564	5.573	5.546	5.887	25,325,254	5.7177	-2.36%
2025-04-16	6.350	6.350	6.360	6.310	6.810	35,226,300	229,089,481	6.5034	5.707	5.707	5.716	5.671	6.121	39,192,312	5.8453	-5.93%
2025-04-15	6.750	6.740	6.750	6.720	7.340	35,655,000	250,600,128	7.0285	6.067	6.058	6.067	6.040	6.597	39,669,278	6.3172	-4.93%
2025-04-14	7.100	7.100	7.110	7.040	7.480	50,973,900	367,785,384	7.2152	6.382	6.382	6.391	6.328	6.723	56,712,881	6.4850	-0.28%
2025-04-11	7.120	7.120	7.130	7.010	7.880	53,684,700	392,405,240	7.3094	6.400	6.400	6.408	6.301	7.083	59,728,881	6.5698	-6.56%
2025-04-10	7.620	7.620	7.630	7.230	8.140	89,369,100	698,979,438	7.8213	6.849	6.849	6.858	6.498	7.316	99,430,869	7.0298	-0.78%
2025-04-09	7.680	7.670	7.680	7.370	8.650	132,043,440	1,046,551,326	7.9258	6.903	6.894	6.903	6.624	7.775	146,909,771	7.1238	1.99%
2025-04-08	7.530	7.530	7.540	7.200	8.840	156,692,100	1,283,103,228	8.1887	6.768	6.768	6.777	6.471	7.945	174,333,541	7.3600	-3.83%
2025-04-07	7.830	7.830	7.840	6.100	8.630	189,151,800	1,439,751,045	7.6116	7.038	7.038	7.047	5.483	7.757	210,447,771	6.8414	28.78%
2025-04-03	6.080	6.070	6.080	5.760	6.280	16,951,500	104,220,270	6.1481	5.465	5.456	5.465	5.177	5.645	18,860,013	5.5260	3.40%
2025-04-02	5.880	5.880	5.890	5.750	6.040	4,877,400	28,811,509	5.9071	5.285	5.285	5.294	5.168	5.429	5,426,530	5.3094	1.55%
2025-04-01	5.790	5.790	5.800	5.550	5.840	2,624,700	15,065,889	5.7400	5.204	5.204	5.213	4.988	5.249	2,920,206	5.1592	3.58%
2025-03-31	5.590	5.590	5.600	5.540	5.890	3,626,400	20,550,652	5.6670	5.024	5.024	5.033	4.979	5.294	4,034,684	5.0935	-4.61%
2025-03-28	5.860	5.860	5.880	5.810	5.980	2,723,100	16,056,057	5.8962	5.267	5.267	5.285	5.222	5.375	3,029,685	5.2996	-0.34%
2025-03-27	5.880	5.870	5.880	5.800	5.930	2,554,800	15,012,393	5.8762	5.285	5.276	5.285	5.213	5.330	2,842,436	5.2815	-0.34%
2025-03-26	5.900	5.900	5.920	5.880	6.180	4,856,100	28,899,139	5.9511	5.303	5.303	5.321	5.285	5.555	5,402,832	5.3489	-3.75%
2025-03-25	6.130	6.130	6.150	6.070	6.350	7,110,600	43,733,736	6.1505	5.510	5.510	5.528	5.456	5.707	7,911,159	5.5281	-3.62%
2025-03-24	6.360	6.360	6.370	6.100	6.470	10,639,200	66,982,673	6.2958	5.716	5.716	5.725	5.483	5.815	11,837,032	5.6587	3.75%
2025-03-21	6.130	6.110	6.130	5.820	6.250	14,229,000	86,527,875	6.0811	5.510	5.492	5.510	5.231	5.618	15,830,996	5.4657	4.25%
2025-03-20	5.880	5.870	5.880	5.860	6.040	2,168,700	12,853,686	5.9269	5.285	5.276	5.285	5.267	5.429	2,412,867	5.3271	-1.84%
2025-03-19	5.990	5.980	5.990	5.930	6.040	1,534,800	9,189,615	5.9875	5.384	5.375	5.384	5.330	5.429	1,707,598	5.3816	0.00%
2025-03-18	5.990	5.980	5.990	5.910	6.060	1,983,600	11,882,829	5.9905	5.384	5.375	5.384	5.312	5.447	2,206,927	5.3843	1.53%
2025-03-17	5.900	5.900	5.910	5.890	6.010	2,537,100	15,106,809	5.9544	5.303	5.303	5.312	5.294	5.402	2,822,744	5.3518	0.00%
2025-03-14	5.900	5.900	5.910	5.730	5.920	3,285,600	19,206,852	5.8458	5.303	5.303	5.312	5.150	5.321	3,655,515	5.2542	1.90%
2025-03-13	5.790	5.790	5.800	5.770	5.940	2,034,600	11,834,094	5.8164	5.204	5.204	5.213	5.186	5.339	2,263,669	5.2278	-1.03%
2025-03-12	5.850	5.850	5.900	5.820	5.970	2,384,400	14,016,387	5.8784	5.258	5.258	5.303	5.231	5.366	2,652,852	5.2835	-1.02%
2025-03-11	5.910	5.910	5.940	5.770	5.970	2,520,300	14,887,554	5.9071	5.312	5.312	5.339	5.186	5.366	2,804,052	5.3093	0.17%
2025-03-10	5.900	5.900	5.910	5.870	6.070	3,632,800	21,555,732	5.9336	5.303	5.303	5.312	5.276	5.456	4,041,805	5.3332	-2.64%
2025-03-07	6.060	6.060	6.070	6.050	6.350	6,742,300	41,656,702	6.1784	5.447	5.447	5.456	5.438	5.707	7,501,393	5.5532	-3.96%
2025-03-06	6.310	6.300	6.310	6.170	6.320	5,929,600	37,037,894	6.2463	5.671	5.662	5.671	5.546	5.680	6,597,194	5.6142	1.61%
2025-03-05	6.210	6.210	6.220	6.120	6.420	6,276,400	39,082,086	6.2268	5.582	5.582	5.591	5.501	5.770	6,983,039	5.5967	-1.43%
2025-03-04	6.300	6.300	6.330	5.950	6.510	15,691,900	98,098,014	6.2515	5.662	5.662	5.689	5.348	5.851	17,458,599	5.6189	5.00%
2025-03-03	6.000	6.000	6.010	5.950	6.190	6,485,500	39,280,394	6.0566	5.393	5.393	5.402	5.348	5.564	7,215,681	5.4438	-0.50%
2025-02-28	6.030	6.020	6.030	5.900	6.440	20,165,500	124,785,194	6.1881	5.420	5.411	5.420	5.303	5.788	22,435,866	5.5619	1.52%
2025-02-27	5.940	5.920	5.940	5.790	6.040	6,754,900	39,775,444	5.8884	5.339	5.321	5.339	5.204	5.429	7,515,412	5.2925	0.51%
2025-02-26	5.910	5.900	5.910	5.860	6.140	9,122,500	54,389,726	5.9622	5.312	5.303	5.312	5.267	5.519	10,149,572	5.3588	-1.34%
2025-02-25	5.990	5.990	6.000	5.980	6.910	26,806,600	170,604,320	6.3643	5.384	5.384	5.393	5.375	6.211	29,824,666	5.7202	-6.11%
2025-02-24	6.380	6.380	6.390	6.050	6.850	44,754,990	293,998,300	6.5691	5.734	5.734	5.743	5.438	6.157	49,793,805	5.9043	12.52%
2025-02-21	5.670	5.670	5.680	5.460	5.760	5,953,500	33,229,401	5.5815	5.096	5.096	5.105	4.907	5.177	6,623,785	5.0167	1.07%
2025-02-20	5.610	5.610	5.660	5.600	5.800	2,910,000	16,533,036	5.6815	5.042	5.042	5.087	5.033	5.213	3,237,627	5.1065	-2.77%
2025-02-19	5.770	5.770	5.780	5.600	5.810	4,170,600	23,781,927	5.7023	5.186	5.186	5.195	5.033	5.222	4,640,154	5.1252	1.58%
2025-02-18	5.680	5.680	5.690	5.660	5.960	4,627,800	26,695,488	5.7685	5.105	5.105	5.114	5.087	5.357	5,148,829	5.1848	-3.07%
2025-02-17	5.860	5.860	5.880	5.510	5.960	9,257,400	53,668,873	5.7974	5.267	5.267	5.285	4.952	5.357	10,299,660	5.2107	5.02%
2025-02-14	5.580	5.580	5.590	5.400	5.590	4,236,300	23,384,548	5.5200	5.015	5.015	5.024	4.854	5.024	4,713,251	4.9614	3.33%
2025-02-13	5.400	5.390	5.410	5.380	5.580	4,043,700	22,194,495	5.4887	4.854	4.845	4.863	4.836	5.015	4,498,967	4.9332	-0.92%
2025-02-12	5.450	5.440	5.450	5.420	5.590	2,947,500	16,127,739	5.4717	4.898	4.890	4.898	4.872	5.024	3,279,349	4.9180	-1.27%
2025-02-11	5.520	5.520	5.530	5.470	5.730	3,417,600	18,990,534	5.5567	4.961	4.961	4.970	4.916	5.150	3,802,376	4.9944	-2.13%
2025-02-10	5.640	5.640	5.650	5.630	5.970	4,057,500	23,081,361	5.6886	5.069	5.069	5.078	5.060	5.366	4,514,320	5.1129	-3.09%
2025-02-07	5.820	5.820	5.840	5.540	6.210	12,921,600	76,984,017	5.9578	5.231	5.231	5.249	4.979	5.582	14,376,400	5.3549	2.65%
2025-02-06	5.670	5.670	5.680	5.430	5.720	5,421,900	30,487,179	5.6230	5.096	5.096	5.105	4.881	5.141	6,032,334	5.0540	4.42%
2025-02-05	5.430	5.420	5.430	5.150	5.550	5,550,000	30,035,208	5.4117	4.881	4.872	4.881	4.629	4.988	6,174,856	4.8641	6.68%
2025-02-04	5.090	5.090	5.190	4.830	5.250	474,900	2,365,158	4.9803	4.575	4.575	4.665	4.341	4.719	528,367	4.4764	3.67%
2025-02-03	4.910	4.850	4.910	4.770	5.340	893,700	4,370,718	4.8906	4.413	4.359	4.413	4.287	4.800	994,319	4.3957	-11.69%
2025-01-28	5.560	5.400	5.560	-	-	0	0	-	4.997	4.854	4.997	-	-	0	-	-0.36%
2025-01-27	5.580	5.560	5.580	5.440	5.580	2,460,000	13,612,440	5.5335	5.015	4.997	5.015	4.890	5.015	2,736,963	4.9736	3.72%
2025-01-24	5.380	5.370	5.380	5.320	5.420	2,782,500	14,948,319	5.3723	4.836	4.827	4.836	4.782	4.872	3,095,772	4.8286	0.94%
2025-01-23	5.330	5.330	5.340	5.270	5.540	3,270,600	17,674,620	5.4041	4.791	4.791	4.800	4.737	4.979	3,638,826	4.8572	-1.48%
2025-01-22	5.410	5.400	5.410	5.400	5.670	4,240,200	23,235,513	5.4798	4.863	4.854	4.863	4.854	5.096	4,717,590	4.9253	-3.74%
2025-01-21	5.620	5.600	5.620	5.500	5.780	3,694,500	20,785,866	5.6262	5.051	5.033	5.051	4.943	5.195	4,110,451	5.0568	-1.23%
2025-01-20	5.690	5.680	5.690	5.640	5.920	5,591,100	32,284,344	5.7742	5.114	5.105	5.114	5.069	5.321	6,220,583	5.1899	1.07%
2025-01-17	5.630	5.620	5.630	5.630	5.990	6,520,200	37,419,688	5.7390	5.060	5.051	5.060	5.060	5.384	7,254,288	5.1583	-4.25%
2025-01-16	5.880	5.880	5.890	5.810	6.300	27,699,300	167,067,681	6.0315	5.285	5.285	5.294	5.222	5.662	30,817,872	5.4211	12.64%
2025-01-15	5.220	5.220	5.230	5.010	5.310	5,897,400	30,477,033	5.1679	4.692	4.692	4.701	4.503	4.773	6,561,369	4.6449	0.97%
2025-01-14	5.170	5.160	5.170	4.960	5.210	3,483,000	17,863,533	5.1288	4.647	4.638	4.647	4.458	4.683	3,875,139	4.6098	4.02%
2025-01-13	4.970	4.970	4.980	4.800	5.080	4,481,100	22,106,454	4.9333	4.467	4.467	4.476	4.314	4.566	4,985,612	4.4341	-2.36%
2025-01-10	5.090	5.030	5.090	5.010	5.370	5,136,000	26,428,812	5.1458	4.575	4.521	4.575	4.503	4.827	5,714,245	4.6251	-7.12%
2025-01-09	5.480	5.480	5.500	5.480	5.730	1,677,900	9,312,591	5.5501	4.925	4.925	4.943	4.925	5.150	1,866,809	4.9885	-1.44%
2025-01-08	5.560	5.560	5.590	5.480	5.800	3,285,600	18,472,359	5.6222	4.997	4.997	5.024	4.925	5.213	3,655,515	5.0533	-4.63%
2025-01-07	5.830	5.820	5.830	5.620	5.840	3,517,500	20,259,381	5.7596	5.240	5.231	5.240	5.051	5.249	3,913,524	5.1768	1.75%
2025-01-06	5.730	5.730	5.740	5.730	6.070	4,579,800	26,948,076	5.8841	5.150	5.150	5.159	5.150	5.456	5,095,424	5.2887	-4.82%
2025-01-03	6.020	6.010	6.020	5.980	6.500	4,528,500	27,883,332	6.1573	5.411	5.402	5.411	5.375	5.842	5,038,349	5.5342	-5.94%
2025-01-02	6.400	6.390	6.400	6.380	6.780	7,705,800	50,693,410	6.5786	5.752	5.743	5.752	5.734	6.094	8,573,370	5.9129	-0.93%
2024-12-31	6.460	6.460	6.500	6.420	6.720	4,374,900	28,757,796	6.5734	5.806	5.806	5.842	5.770	6.040	4,867,455	5.9082	0.16%
2024-12-30	6.450	6.450	6.460	6.140	6.800	16,138,500	105,746,892	6.5525	5.797	5.797	5.806	5.519	6.112	17,955,480	5.8894	5.74%
2024-12-27	6.100	6.100	6.120	5.920	6.160	4,438,800	26,886,012	6.0570	5.483	5.483	5.501	5.321	5.537	4,938,550	5.4441	1.33%
2024-12-24	6.020	6.010	6.020	6.000	6.280	3,043,500	18,730,734	6.1543	5.411	5.402	5.411	5.393	5.645	3,386,158	5.5316	-3.99%
2024-12-23	6.270	6.260	6.270	6.250	6.600	5,415,600	34,399,128	6.3519	5.636	5.627	5.636	5.618	5.932	6,025,324	5.7091	-4.71%
2024-12-20	6.580	6.580	6.590	6.570	6.870	3,736,500	25,037,522	6.7008	5.914	5.914	5.923	5.905	6.175	4,157,180	6.0227	-2.95%
2024-12-19	6.780	6.780	6.790	6.720	7.050	5,354,100	36,796,784	6.8726	6.094	6.094	6.103	6.040	6.337	5,956,900	6.1772	0.00%
2024-12-18	6.780	6.780	6.800	6.740	6.940	3,135,900	21,302,781	6.7932	6.094	6.094	6.112	6.058	6.238	3,488,961	6.1058	0.44%
2024-12-17	6.750	6.740	6.750	6.740	6.910	3,151,800	21,444,258	6.8038	6.067	6.058	6.067	6.058	6.211	3,506,651	6.1153	-2.03%
2024-12-16	6.890	6.890	6.900	6.870	7.060	2,437,800	16,869,434	6.9199	6.193	6.193	6.202	6.175	6.346	2,712,264	6.2197	-1.85%
2024-12-13	7.020	7.020	7.030	7.000	7.350	4,551,300	32,341,524	7.1060	6.310	6.310	6.319	6.292	6.606	5,063,716	6.3869	-4.36%
2024-12-12	7.340	7.340	7.350	6.930	7.630	13,070,100	95,686,974	7.3211	6.597	6.597	6.606	6.229	6.858	14,541,619	6.5802	5.16%
2024-12-11	6.980	6.980	6.990	6.850	7.180	6,852,900	48,396,456	7.0622	6.274	6.274	6.283	6.157	6.453	7,624,445	6.3475	1.90%
2024-12-10	6.850	6.840	6.850	6.830	7.310	6,095,700	42,860,880	7.0313	6.157	6.148	6.157	6.139	6.570	6,781,995	6.3198	-2.84%
2024-12-09	7.050	7.050	7.060	6.790	7.060	5,113,900	35,258,478	6.8946	6.337	6.337	6.346	6.103	6.346	5,689,657	6.1969	0.86%
2024-12-06	6.990	6.990	7.000	6.820	7.040	5,870,100	40,797,273	6.9500	6.283	6.283	6.292	6.130	6.328	6,530,995	6.2467	-0.14%
2024-12-05	7.000	6.990	7.000	6.980	7.130	2,999,700	21,097,752	7.0333	6.292	6.283	6.292	6.274	6.408	3,337,426	6.3216	-1.69%
2024-12-04	7.120	7.120	7.130	7.030	7.340	5,172,800	37,017,552	7.1562	6.400	6.400	6.408	6.319	6.597	5,755,188	6.4320	-1.93%
2024-12-03	7.260	7.260	7.270	6.990	7.340	9,481,800	67,873,782	7.1583	6.525	6.525	6.534	6.283	6.597	10,549,324	6.4339	3.57%
2024-12-02	7.010	7.000	7.010	6.830	7.140	4,877,700	34,163,871	7.0041	6.301	6.292	6.301	6.139	6.417	5,426,864	6.2953	1.74%
2024-11-29	6.890	6.880	6.890	6.780	7.070	6,980,100	48,130,782	6.8954	6.193	6.184	6.193	6.094	6.355	7,765,966	6.1977	-1.99%
2024-11-28	7.030	7.030	7.040	7.020	7.380	6,029,700	43,304,985	7.1819	6.319	6.319	6.328	6.310	6.633	6,708,564	6.4552	-0.71%
2024-11-27	7.080	7.080	7.100	6.870	7.400	10,775,100	75,843,333	7.0388	6.364	6.364	6.382	6.175	6.651	11,988,233	6.3265	-3.67%
2024-11-26	7.350	7.340	7.350	7.300	7.650	5,389,200	40,108,110	7.4423	6.606	6.597	6.606	6.561	6.876	5,995,952	6.6892	-0.94%
2024-11-25	7.420	7.410	7.420	7.270	7.840	6,930,900	51,784,413	7.4715	6.669	6.660	6.669	6.534	7.047	7,711,227	6.7155	-2.50%
2024-11-22	7.610	7.600	7.610	7.600	8.620	19,990,200	161,828,736	8.0954	6.840	6.831	6.840	6.831	7.748	22,240,830	7.2762	-8.53%
2024-11-21	8.320	8.310	8.320	7.240	8.690	32,635,800	265,347,849	8.1306	7.478	7.469	7.478	6.507	7.811	36,310,156	7.3078	10.93%
2024-11-20	7.500	7.500	7.510	7.110	7.770	10,779,300	80,657,382	7.4826	6.741	6.741	6.750	6.391	6.984	11,992,905	6.7254	2.32%
2024-11-19	7.330	7.330	7.340	7.000	7.880	9,055,500	66,511,980	7.3449	6.588	6.588	6.597	6.292	7.083	10,075,029	6.6017	-5.17%
2024-11-18	7.730	7.730	7.740	7.640	8.060	5,429,100	42,420,513	7.8135	6.948	6.948	6.957	6.867	7.244	6,040,344	7.0229	-0.77%
2024-11-15	7.790	7.780	7.790	7.730	8.080	5,442,900	42,823,575	7.8678	7.002	6.993	7.002	6.948	7.262	6,055,698	7.0716	-1.64%
2024-11-14	7.920	7.920	7.930	7.900	8.320	7,443,900	59,742,326	8.0257	7.119	7.119	7.128	7.101	7.478	8,281,984	7.2135	-4.46%
2024-11-13	8.290	8.290	8.300	8.190	8.560	8,836,200	73,946,205	8.3686	7.451	7.451	7.460	7.361	7.694	9,831,038	7.5217	1.10%
2024-11-12	8.200	8.200	8.210	8.150	8.960	14,762,700	124,360,671	8.4240	7.370	7.370	7.379	7.325	8.053	16,424,783	7.5715	-7.66%
2024-11-11	8.880	8.880	8.890	8.850	9.230	6,592,260	58,945,320	8.9416	7.981	7.981	7.990	7.954	8.296	7,334,461	8.0368	-3.37%
2024-11-08	9.190	9.180	9.190	9.070	9.690	13,035,300	122,316,783	9.3835	8.260	8.251	8.260	8.152	8.709	14,502,901	8.4340	-3.67%
2024-11-07	9.540	9.530	9.540	9.440	9.750	13,971,700	133,533,329	9.5574	8.575	8.566	8.575	8.485	8.763	15,544,727	8.5903	0.74%
2024-11-06	9.470	9.470	9.480	9.340	9.950	14,809,800	141,808,095	9.5753	8.512	8.512	8.521	8.395	8.943	16,477,186	8.6063	-0.84%
2024-11-05	9.550	9.540	9.550	9.230	9.970	20,367,000	195,667,821	9.6071	8.584	8.575	8.584	8.296	8.961	22,660,053	8.6349	2.36%
2024-11-04	9.330	9.330	9.340	9.230	10.16	14,945,600	141,591,437	9.4738	8.386	8.386	8.395	8.296	9.132	16,628,275	8.5151	-5.95%
2024-11-01	9.920	9.920	9.930	9.910	10.72	15,056,100	155,104,182	10.302	8.916	8.916	8.925	8.907	9.635	16,751,216	9.2593	-3.12%
2024-10-31	10.24	10.24	10.26	10.00	10.96	19,248,900	198,904,308	10.333	9.204	9.204	9.222	8.988	9.851	21,416,069	9.2876	-4.30%
2024-10-30	10.70	10.70	10.72	10.38	11.12	21,919,800	235,127,340	10.727	9.617	9.617	9.635	9.330	9.995	24,387,677	9.6412	1.90%
2024-10-29	10.50	10.50	10.52	10.32	11.78	48,684,415	539,458,149	11.081	9.437	9.437	9.455	9.276	10.59	54,165,631	9.9594	-3.85%
2024-10-28	10.92	10.92	10.94	9.060	10.96	47,937,000	486,344,793	10.146	9.815	9.815	9.833	8.143	9.851	53,334,067	9.1188	15.31%
2024-10-25	9.470	9.470	9.480	9.250	11.34	49,343,008	494,961,423	10.031	8.512	8.512	8.521	8.314	10.19	54,898,373	9.0160	-8.06%
2024-10-24	10.30	10.30	10.32	9.960	13.12	96,287,647	1,137,262,611	11.811	9.258	9.258	9.276	8.952	11.79	107,128,352	10.616	2.59%
2024-10-23	10.04	10.04	10.06	9.220	10.54	37,427,100	374,255,919	9.9996	9.024	9.024	9.042	8.287	9.473	41,640,892	8.9877	11.43%
2024-10-22	9.010	9.010	9.020	8.060	9.610	29,306,700	260,554,977	8.8906	8.098	8.098	8.107	7.244	8.638	32,606,244	7.9910	10.82%
2024-10-21	8.130	8.120	8.130	8.050	8.770	9,458,500	77,661,764	8.2108	7.307	7.298	7.307	7.235	7.883	10,523,401	7.3799	-2.28%
2024-10-18	8.320	8.320	8.330	8.130	8.570	15,634,000	130,249,989	8.3312	7.478	7.478	7.487	7.307	7.703	17,394,180	7.4881	1.96%
2024-10-17	8.160	8.150	8.160	8.000	8.950	14,383,500	120,403,284	8.3709	7.334	7.325	7.334	7.190	8.044	16,002,890	7.5238	-3.89%
2024-10-16	8.490	8.490	8.500	8.450	10.28	20,367,960	186,773,344	9.1700	7.631	7.631	7.640	7.595	9.240	22,661,121	8.2420	-8.22%
2024-10-15	9.250	9.240	9.250	8.050	10.12	54,649,520	505,985,831	9.2587	8.314	8.305	8.314	7.235	9.096	60,802,327	8.3218	14.91%
2024-10-14	8.050	8.050	8.060	7.790	12.42	19,285,100	173,314,163	8.9869	7.235	7.235	7.244	7.002	11.16	21,456,345	8.0775	-33.91%
2024-10-10	12.18	12.16	12.18	11.72	14.00	5,136,260	64,648,179	12.587	10.95	10.93	10.95	10.53	12.58	5,714,534	11.313	-13.62%
2024-10-09	14.10	14.10	14.14	13.60	18.60	10,942,100	168,027,778	15.356	12.67	12.67	12.71	12.22	16.72	12,174,035	13.802	-17.06%
2024-10-08	17.00	16.98	17.00	16.00	100.0	21,547,370	497,053,244	23.068	15.28	15.26	15.28	14.38	89.88	23,973,317	20.734	6.25%
2024-10-07	16.00	15.98	16.30	15.00	16.40	15,600	244,092	15.647	14.38	14.36	14.65	13.48	14.74	17,356	14.064	3.90%
2024-10-04	15.40	15.20	16.98	15.40	15.46	3,900	60,240	15.446	13.84	13.66	15.26	13.84	13.90	4,339	13.883	1.72%
2024-10-03	15.14	15.16	16.02	14.80	16.10	17,100	260,796	15.251	13.61	13.63	14.40	13.30	14.47	19,025	13.708	-5.37%
2024-10-02	16.00	15.50	16.46	15.50	17.10	33,300	554,934	16.665	14.38	13.93	14.79	13.93	15.37	37,049	14.978	-5.88%
2024-09-30	17.00	17.00	17.48	13.64	19.00	326,400	5,582,460	17.103	15.28	15.28	15.71	12.26	17.08	363,148	15.372	17.40%
2024-09-27	14.48	14.48	14.62	13.66	15.90	232,200	3,401,190	14.648	13.01	13.01	13.14	12.28	14.29	258,343	13.165	5.39%
2024-09-26	13.74	13.70	13.78	13.52	13.98	26,700	364,638	13.657	12.35	12.31	12.39	12.15	12.57	29,706	12.275	1.93%
2024-09-25	13.48	13.48	13.52	13.36	14.36	34,500	467,370	13.547	12.12	12.12	12.15	12.01	12.91	38,384	12.176	-0.15%
2024-09-24	13.50	13.50	13.52	13.12	14.20	68,100	921,816	13.536	12.13	12.13	12.15	11.79	12.76	75,767	12.166	-0.59%
2024-09-23	13.58	13.50	13.74	13.38	14.36	11,400	156,576	13.735	12.21	12.13	12.35	12.03	12.91	12,683	12.345	-1.59%
2024-09-20	13.80	13.50	14.20	13.24	14.30	39,300	540,438	13.752	12.40	12.13	12.76	11.90	12.85	43,725	12.360	0.29%
2024-09-19	13.76	13.76	13.84	13.70	14.80	44,100	614,628	13.937	12.37	12.37	12.44	12.31	13.30	49,065	12.527	-1.71%
2024-09-17	14.00	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	0.00%
2024-09-16	14.00	14.42	-	-	-	0	0	-	12.58	12.96	-	-	-	0	-	0.00%
2024-09-13	14.00	13.84	14.18	13.70	14.50	53,700	745,674	13.886	12.58	12.44	12.75	12.31	13.03	59,746	12.481	-4.37%
2024-09-12	14.64	14.64	15.18	14.62	15.40	41,100	611,418	14.876	13.16	13.16	13.64	13.14	13.84	45,727	13.371	-5.79%
2024-09-11	15.54	15.50	15.56	15.52	16.76	36,300	577,638	15.913	13.97	13.93	13.99	13.95	15.06	40,387	14.303	-2.88%
2024-09-10	16.00	15.62	16.00	15.98	16.78	127,800	2,104,764	16.469	14.38	14.04	14.38	14.36	15.08	142,189	14.803	-0.50%
2024-09-09	16.08	15.46	16.40	15.20	17.32	2,017,500	33,263,262	16.487	14.45	13.90	14.74	13.66	15.57	2,244,644	14.819	-1.95%
2024-09-05	16.40	16.04	16.40	16.18	16.52	941,700	15,529,110	16.491	14.74	14.42	14.74	14.54	14.85	1,047,723	14.822	2.24%
2024-09-04	16.04	15.80	16.08	15.74	16.60	1,262,700	20,815,986	16.485	14.42	14.20	14.45	14.15	14.92	1,404,863	14.817	-1.72%
2024-09-03	16.32	16.32	16.42	16.14	16.60	61,500	1,017,774	16.549	14.67	14.67	14.76	14.51	14.92	68,424	14.875	-0.61%
2024-09-02	16.42	16.30	16.42	16.32	17.36	3,720,000	61,489,200	16.529	14.76	14.65	14.76	14.67	15.60	4,138,822	14.857	-1.08%
2024-08-30	16.60	16.60	16.66	16.10	16.80	129,600	2,152,728	16.611	14.92	14.92	14.97	14.47	15.10	144,191	14.930	2.34%
2024-08-29	16.22	16.30	17.46	16.02	16.68	12,000	197,376	16.448	14.58	14.65	15.69	14.40	14.99	13,351	14.784	-0.98%
2024-08-28	16.38	16.38	17.76	16.32	16.38	16,200	264,456	16.324	14.72	14.72	15.96	14.67	14.72	18,024	14.673	-3.19%
2024-08-27	16.92	16.60	17.80	16.60	16.92	12,600	209,256	16.608	15.21	14.92	16.00	14.92	15.21	14,019	14.927	-0.12%
2024-08-26	16.94	16.82	17.78	16.82	17.24	18,600	315,768	16.977	15.23	15.12	15.98	15.12	15.50	20,694	15.259	-2.08%
2024-08-23	17.30	16.62	17.48	16.64	17.50	133,200	2,271,270	17.052	15.55	14.94	15.71	14.96	15.73	148,197	15.326	2.85%
2024-08-22	16.82	16.82	17.20	16.54	17.04	13,200	223,458	16.929	15.12	15.12	15.46	14.87	15.32	14,686	15.216	-1.06%
2024-08-21	17.00	17.00	17.28	17.00	17.32	28,200	484,650	17.186	15.28	15.28	15.53	15.28	15.57	31,375	15.447	-1.73%
2024-08-20	17.30	17.28	17.46	17.26	17.70	76,500	1,336,314	17.468	15.55	15.53	15.69	15.51	15.91	85,113	15.700	-2.37%
2024-08-19	17.72	17.72	18.16	17.56	18.50	80,100	1,431,942	17.877	15.93	15.93	16.32	15.78	16.63	89,118	16.068	-4.53%
2024-08-16	18.56	18.56	18.88	18.54	19.36	79,800	1,508,556	18.904	16.68	16.68	16.97	16.66	17.40	88,784	16.991	-3.23%
2024-08-15	19.18	19.08	19.18	19.00	19.88	12,324,100	251,317,590	20.392	17.24	17.15	17.24	17.08	17.87	13,711,629	18.329	-6.44%
2024-08-14	20.50	19.86	20.50	19.56	20.50	215,400	4,300,482	19.965	18.43	17.85	18.43	17.58	18.43	239,651	17.945	2.50%
2024-08-13	20.00	19.10	20.00	19.12	20.30	80,400	1,567,098	19.491	17.98	17.17	17.98	17.19	18.25	89,452	17.519	0.20%
2024-08-12	19.96	19.78	19.96	18.14	21.40	1,511,100	29,392,074	19.451	17.94	17.78	17.94	16.30	19.23	1,681,230	17.482	2.46%
2024-08-09	19.48	18.56	19.48	16.98	20.70	3,475,500	62,263,608	17.915	17.51	16.68	17.51	15.26	18.61	3,866,795	16.102	-2.60%
2024-08-08	20.00	19.56	20.05	18.66	20.40	591,000	11,944,542	20.211	17.98	17.58	18.02	16.77	18.34	657,539	18.166	0.70%
2024-08-07	19.86	19.62	19.86	19.50	21.15	145,200	2,967,261	20.436	17.85	17.63	17.85	17.53	19.01	161,548	18.368	-2.89%
2024-08-06	20.45	20.30	21.20	20.45	21.40	130,800	2,731,200	20.881	18.38	18.25	19.05	18.38	19.23	145,526	18.768	0.74%
2024-08-05	20.30	20.30	20.85	20.25	20.70	133,200	2,709,210	20.339	18.25	18.25	18.74	18.20	18.61	148,197	18.281	-2.87%
2024-08-02	20.90	20.55	20.90	20.05	20.90	350,400	7,106,340	20.281	18.79	18.47	18.79	18.02	18.79	389,850	18.228	1.70%
2024-08-01	20.55	20.35	20.90	20.20	21.85	5,148,800	105,037,350	20.400	18.47	18.29	18.79	18.16	19.64	5,728,486	18.336	-1.44%
2024-07-31	20.85	20.55	20.85	20.35	20.85	16,500	339,090	20.551	18.74	18.47	18.74	18.29	18.74	18,358	18.471	0.72%
2024-07-30	20.70	20.20	20.70	20.05	21.15	268,500	5,421,885	20.193	18.61	18.16	18.61	18.02	19.01	298,730	18.150	0.49%
2024-07-29	20.60	20.55	20.70	20.45	21.25	41,400	873,255	21.093	18.52	18.47	18.61	18.38	19.10	46,061	18.959	-2.83%
2024-07-26	21.20	20.60	21.20	21.20	21.35	27,300	582,810	21.348	19.05	18.52	19.05	19.05	19.19	30,374	19.188	0.71%
2024-07-25	21.05	20.85	21.35	20.85	21.95	18,300	398,595	21.781	18.92	18.74	19.19	18.74	19.73	20,360	19.577	-2.09%
2024-07-24	21.50	20.75	21.60	20.40	21.95	123,600	2,574,135	20.826	19.32	18.65	19.41	18.34	19.73	137,516	18.719	-0.23%
2024-07-23	21.55	20.95	21.95	21.55	22.00	28,200	616,410	21.859	19.37	18.83	19.73	19.37	19.77	31,375	19.647	-0.46%
2024-07-22	21.65	21.45	22.00	21.35	21.70	31,200	676,065	21.669	19.46	19.28	19.77	19.19	19.50	34,713	19.476	-0.46%
2024-07-19	21.75	21.00	21.75	21.20	21.95	25,600	550,845	21.517	19.55	18.87	19.55	19.05	19.73	28,482	19.340	3.08%
2024-07-18	21.10	21.05	21.95	20.55	22.00	149,700	3,098,430	20.698	18.96	18.92	19.73	18.47	19.77	166,554	18.603	-0.24%
2024-07-17	21.15	21.15	22.00	21.05	22.45	129,300	2,763,150	21.370	19.01	19.01	19.77	18.92	20.18	143,857	19.208	1.93%
2024-07-16	20.75	20.60	20.90	20.40	22.20	226,500	4,775,625	21.084	18.65	18.52	18.79	18.34	19.95	252,001	18.951	-5.25%
2024-07-15	21.90	21.80	22.35	20.25	23.25	140,100	3,119,250	22.265	19.68	19.59	20.09	18.20	20.90	155,873	20.011	0.00%
2024-07-12	21.90	21.70	22.95	20.50	23.50	169,500	3,823,590	22.558	19.68	19.50	20.63	18.43	21.12	188,583	20.275	4.29%
2024-07-11	21.00	20.80	-	20.10	21.00	345,300	6,994,860	20.257	18.87	18.70	-	18.07	18.87	384,176	18.207	1.45%
2024-07-10	20.70	20.70	-	19.80	21.15	490,200	9,943,302	20.284	18.61	18.61	-	17.80	19.01	545,390	18.232	0.49%
2024-07-09	20.60	20.25	22.20	19.74	21.60	352,500	7,174,074	20.352	18.52	18.20	19.95	17.74	19.41	392,187	18.292	-4.63%
2024-07-08	21.60	21.40	22.50	21.15	22.35	133,500	2,907,570	21.780	19.41	19.23	20.22	19.01	20.09	148,530	19.576	-0.23%
2024-07-05	21.65	21.60	22.80	21.50	23.45	136,100	3,035,200	22.301	19.46	19.41	20.49	19.32	21.08	151,423	20.045	2.61%
2024-07-04	21.10	21.10	21.95	21.00	22.10	131,100	2,828,190	21.573	18.96	18.96	19.73	18.87	19.86	145,860	19.390	0.48%
2024-07-03	21.00	21.00	21.60	21.00	21.75	44,400	938,565	21.139	18.87	18.87	19.41	18.87	19.55	49,399	19.000	-2.55%
2024-07-02	21.55	21.35	21.60	20.85	21.60	135,000	2,827,080	20.941	19.37	19.19	19.41	18.74	19.41	150,199	18.822	3.36%
2024-06-28	20.85	20.85	21.75	20.40	23.00	247,200	5,283,225	21.372	18.74	18.74	19.55	18.34	20.67	275,031	19.210	2.21%
2024-06-27	20.40	20.40	20.95	19.68	20.85	272,400	5,600,703	20.561	18.34	18.34	18.83	17.69	18.74	303,069	18.480	2.31%
2024-06-26	19.94	19.94	20.50	19.62	20.50	445,800	8,849,607	19.851	17.92	17.92	18.43	17.63	18.43	495,991	17.842	0.71%
2024-06-25	19.80	19.80	20.20	19.80	21.20	472,200	9,556,995	20.239	17.80	17.80	18.16	17.80	19.05	525,363	18.191	1.02%
2024-06-24	19.60	19.60	20.50	19.30	20.75	419,400	8,384,850	19.993	17.62	17.62	18.43	17.35	18.65	466,619	17.969	-1.01%
2024-06-21	19.80	19.80	20.10	18.98	20.10	487,500	9,522,708	19.534	17.80	17.80	18.07	17.06	18.07	542,386	17.557	1.12%
2024-06-20	19.58	19.50	19.76	19.40	20.10	422,100	8,321,220	19.714	17.60	17.53	17.76	17.44	18.07	469,623	17.719	-2.10%
2024-06-19	20.00	19.84	20.00	19.78	21.80	344,700	6,936,708	20.124	17.98	17.83	17.98	17.78	19.59	383,509	18.087	1.94%
2024-06-18	19.62	19.58	19.82	19.50	20.00	144,000	2,836,440	19.698	17.63	17.60	17.81	17.53	17.98	160,212	17.704	-1.90%
2024-06-17	20.00	20.00	20.35	20.00	20.15	134,100	2,695,830	20.103	17.98	17.98	18.29	17.98	18.11	149,198	18.069	-0.50%
2024-06-14	20.10	20.00	20.60	20.10	20.55	130,800	2,670,510	20.417	18.07	17.98	18.52	18.07	18.47	145,526	18.351	-2.43%
2024-06-13	20.60	20.30	20.60	20.45	20.80	129,000	2,657,520	20.601	18.52	18.25	18.52	18.38	18.70	143,524	18.516	0.73%
2024-06-12	20.45	20.25	20.45	20.15	20.70	129,000	2,649,750	20.541	18.38	18.20	18.38	18.11	18.61	143,524	18.462	-1.05%
2024-06-11	20.70	20.15	20.70	20.10	21.00	140,700	2,887,770	20.524	18.57	18.08	18.57	18.04	18.84	156,798	18.417	-0.96%
2024-06-07	20.90	20.10	20.90	20.05	21.55	129,600	2,709,000	20.903	18.75	18.04	18.75	17.99	19.34	144,428	18.757	0.00%
2024-06-06	20.90	20.30	20.95	20.00	22.00	130,500	2,682,855	20.558	18.75	18.22	18.80	17.95	19.74	145,431	18.448	0.00%
2024-06-05	20.90	20.30	20.95	20.70	21.35	130,200	2,749,935	21.121	18.75	18.22	18.80	18.57	19.16	145,097	18.952	-0.24%
2024-06-04	20.95	20.70	21.15	20.60	21.20	129,900	2,719,395	20.935	18.80	18.57	18.98	18.49	19.02	144,763	18.785	0.72%
2024-06-03	20.80	20.55	20.80	20.10	22.15	129,000	2,683,605	20.803	18.66	18.44	18.66	18.04	19.88	143,760	18.667	-0.24%
2024-05-31	20.85	20.50	20.85	20.40	21.00	28,800	599,475	20.815	18.71	18.40	18.71	18.31	18.84	32,095	18.678	1.21%
2024-05-30	20.60	20.40	20.60	20.25	21.05	33,900	705,255	20.804	18.49	18.31	18.49	18.17	18.89	37,779	18.668	-0.96%
2024-05-29	20.80	20.15	20.80	20.00	21.10	22,800	473,835	20.782	18.66	18.08	18.66	17.95	18.93	25,409	18.649	1.46%
2024-05-28	20.50	20.45	20.95	20.40	21.15	63,300	1,320,330	20.858	18.40	18.35	18.80	18.31	18.98	70,543	18.717	-2.15%
2024-05-27	20.95	21.55	21.65	20.55	21.90	21,000	437,850	20.850	18.80	19.34	19.43	18.44	19.65	23,403	18.709	0.96%
2024-05-24	20.75	20.50	20.75	20.50	20.95	31,800	662,115	20.821	18.62	18.40	18.62	18.40	18.80	35,438	18.684	-1.66%
2024-05-23	21.10	20.80	21.55	21.10	22.70	29,700	645,105	21.721	18.93	18.66	19.34	18.93	20.37	33,098	19.491	-0.94%
2024-05-22	21.30	21.30	21.90	21.20	22.05	36,900	803,235	21.768	19.11	19.11	19.65	19.02	19.79	41,122	19.533	-0.93%
2024-05-21	21.50	21.30	21.70	20.65	21.75	132,300	2,833,935	21.421	19.29	19.11	19.47	18.53	19.52	147,437	19.221	-0.46%
2024-05-20	21.60	21.60	21.90	21.50	22.60	136,800	3,004,005	21.959	19.38	19.38	19.65	19.29	20.28	152,452	19.705	-2.48%
2024-05-17	22.15	22.15	22.50	21.55	22.75	141,000	3,122,550	22.146	19.88	19.88	20.19	19.34	20.41	157,133	19.872	1.37%
2024-05-16	21.85	21.85	22.00	21.70	22.25	143,400	3,159,210	22.031	19.61	19.61	19.74	19.47	19.97	159,807	19.769	-2.02%
2024-05-14	22.30	22.30	22.45	21.55	23.05	134,100	3,020,655	22.525	20.01	20.01	20.15	19.34	20.68	149,443	20.213	-2.62%
2024-05-13	22.90	22.90	23.15	21.20	26.60	7,538,900	154,844,385	20.539	20.55	20.55	20.77	19.02	23.87	8,401,479	18.431	9.05%
2024-05-10	21.00	20.80	21.00	20.45	21.00	40,500	836,730	20.660	18.84	18.66	18.84	18.35	18.84	45,134	18.539	2.19%
2024-05-09	20.55	20.40	20.55	20.20	20.65	130,800	2,683,305	20.515	18.44	18.31	18.44	18.13	18.53	145,766	18.408	0.00%
2024-05-08	20.55	20.05	20.55	20.00	20.75	132,900	2,723,220	20.491	18.44	17.99	18.44	17.95	18.62	148,106	18.387	0.00%
2024-05-07	20.55	20.20	20.55	20.10	21.00	134,100	2,754,810	20.543	18.44	18.13	18.44	18.04	18.84	149,443	18.434	0.00%
2024-05-06	20.55	20.25	20.55	20.00	20.60	141,000	2,865,510	20.323	18.44	18.17	18.44	17.95	18.49	157,133	18.236	0.24%
2024-05-03	20.50	20.00	20.50	19.98	21.00	134,140	2,706,495	20.177	18.40	17.95	18.40	17.93	18.84	149,488	18.105	0.24%
2024-05-02	20.45	20.30	20.45	19.90	20.50	138,000	2,801,466	20.301	18.35	18.22	18.35	17.86	18.40	153,790	18.216	-0.24%
2024-04-30	20.50	19.92	20.50	19.72	20.50	51,000	1,021,896	20.037	18.40	17.87	18.40	17.70	18.40	56,835	17.980	1.74%
2024-04-29	20.15	19.94	20.15	19.80	21.50	56,700	1,148,985	20.264	18.08	17.89	18.08	17.77	19.29	63,187	18.184	-2.18%
2024-04-26	20.60	20.35	20.60	20.30	21.20	160,500	3,304,410	20.588	18.49	18.26	18.49	18.22	19.02	178,864	18.474	0.00%
2024-04-25	20.60	20.35	20.60	20.15	21.30	130,200	2,679,330	20.579	18.49	18.26	18.49	18.08	19.11	145,097	18.466	-0.24%
2024-04-24	20.65	20.30	20.65	20.00	21.00	130,800	2,669,970	20.413	18.53	18.22	18.53	17.95	18.84	145,766	18.317	0.73%
2024-04-23	20.50	20.20	20.55	20.20	20.60	20,400	417,810	20.481	18.40	18.13	18.44	18.13	18.49	22,734	18.378	-0.24%
2024-04-22	20.55	20.20	20.55	19.84	20.60	34,200	697,665	20.400	18.44	18.13	18.44	17.80	18.49	38,113	18.305	2.85%
2024-04-19	19.98	19.48	19.98	19.16	20.00	42,300	834,168	19.720	17.93	17.48	17.93	17.19	17.95	47,140	17.696	-0.10%
2024-04-18	20.00	20.00	20.40	19.76	20.65	134,700	2,733,741	20.295	17.95	17.95	18.31	17.73	18.53	150,112	18.211	-1.23%
2024-04-17	20.25	20.20	20.25	20.05	21.70	141,000	2,887,710	20.480	18.17	18.13	18.17	17.99	19.47	157,133	18.378	-1.70%
2024-04-16	20.60	20.55	20.60	20.10	26.50	669,300	15,507,735	23.170	18.49	18.44	18.49	18.04	23.78	745,879	20.791	3.00%
2024-04-15	20.00	20.00	20.50	19.02	20.60	144,900	2,949,579	20.356	17.95	17.95	18.40	17.07	18.49	161,479	18.266	-8.26%
2024-04-12	21.80	20.50	21.80	19.90	22.40	189,600	3,916,050	20.654	19.56	18.40	19.56	17.86	20.10	211,293	18.534	3.81%
2024-04-11	21.00	20.80	21.10	20.00	25.05	169,800	3,547,035	20.890	18.84	18.66	18.93	17.95	22.48	189,228	18.745	-5.41%
2024-04-10	22.20	22.20	22.75	19.98	26.25	459,600	10,716,990	23.318	19.92	19.92	20.41	17.93	23.55	512,186	20.924	15.03%
2024-04-09	19.30	19.30	19.58	19.30	19.84	134,400	2,644,446	19.676	17.32	17.32	17.57	17.32	17.80	149,778	17.656	-2.82%
2024-04-08	19.86	-	19.86	19.72	19.98	131,100	2,611,242	19.918	17.82	-	17.82	17.70	17.93	146,100	17.873	0.20%
2024-04-05	19.82	-	19.82	20.00	20.10	15,300	307,500	20.098	17.79	-	17.79	17.95	18.04	17,051	18.035	2.69%
2024-04-03	19.30	19.00	19.30	19.30	20.15	129,300	2,589,873	20.030	17.32	17.05	17.32	17.32	18.08	144,094	17.973	-1.83%
2024-04-02	19.66	19.64	19.82	19.38	20.20	132,900	2,651,904	19.954	17.64	17.62	17.79	17.39	18.13	148,106	17.905	-2.91%
2024-03-28	20.25	-	20.25	20.45	20.45	900	18,405	20.450	18.17	-	18.17	18.35	18.35	1,003	18.350	1.25%
2024-03-27	20.00	19.00	20.20	19.00	20.80	31,200	608,430	19.501	17.95	17.05	18.13	17.05	18.66	34,770	17.499	1.52%
2024-03-26	19.70	19.20	19.70	19.20	19.98	105,900	2,092,860	19.763	17.68	17.23	17.68	17.23	17.93	118,017	17.734	1.55%
2024-03-25	19.40	19.24	19.40	19.02	20.00	115,800	2,239,836	19.342	17.41	17.26	17.41	17.07	17.95	129,050	17.356	0.52%
2024-03-22	19.30	19.08	19.50	19.00	21.15	42,900	876,078	20.421	17.32	17.12	17.50	17.05	18.98	47,808	18.325	-3.98%
2024-03-21	20.10	20.70	20.90	19.52	21.05	20,100	412,845	20.540	18.04	18.57	18.75	17.52	18.89	22,400	18.431	-4.96%
2024-03-20	21.15	-	21.15	21.15	21.45	16,800	359,820	21.418	18.98	-	18.98	18.98	19.25	18,722	19.219	0.95%
2024-03-19	20.95	20.40	21.00	20.80	21.90	134,400	2,858,535	21.269	18.80	18.31	18.84	18.66	19.65	149,778	19.085	1.45%
2024-03-18	20.65	20.65	21.10	19.70	21.10	134,700	2,705,631	20.086	18.53	18.53	18.93	17.68	18.93	150,112	18.024	3.25%
2024-03-15	20.00	20.00	20.30	19.70	21.70	156,900	3,257,196	20.760	17.95	17.95	18.22	17.68	19.47	174,852	18.628	-4.99%
2024-03-14	21.05	20.70	21.65	20.05	22.95	129,600	2,708,437	20.898	18.89	18.57	19.43	17.99	20.59	144,428	18.753	2.93%
2024-03-13	20.45	20.45	21.00	20.00	22.00	139,500	2,883,795	20.672	18.35	18.35	18.84	17.95	19.74	155,461	18.550	-2.15%
2024-03-12	20.90	20.90	22.80	20.65	23.10	144,600	3,144,000	21.743	18.75	18.75	20.46	18.53	20.73	161,145	19.510	-3.69%
2024-03-11	21.70	21.70	22.65	21.30	23.15	141,300	3,183,105	22.527	19.47	19.47	20.32	19.11	20.77	157,467	20.214	-1.36%
2024-03-08	22.00	22.00	23.20	21.00	23.10	7,979,500	164,458,010	20.610	19.74	19.74	20.82	18.84	20.73	8,892,491	18.494	-4.35%
2024-03-07	23.00	23.00	23.90	22.50	27.35	174,900	4,255,755	24.333	20.64	20.64	21.45	20.19	24.54	194,912	21.834	-4.17%
2024-03-06	24.00	23.05	24.45	22.75	24.50	47,400	1,114,770	23.518	21.54	20.68	21.94	20.41	21.98	52,823	21.104	0.00%
2024-03-05	24.00	24.00	24.20	21.50	24.00	136,800	3,172,410	23.190	21.54	21.54	21.72	19.29	21.54	152,452	20.809	0.00%
2024-03-04	24.00	24.00	24.20	21.95	24.95	139,200	3,251,790	23.361	21.54	21.54	21.72	19.70	22.39	155,127	20.962	-0.83%
2024-03-01	24.20	24.20	24.70	20.90	24.95	184,500	4,446,810	24.102	21.72	21.72	22.16	18.75	22.39	205,610	21.627	0.00%
2024-02-29	24.20	23.00	24.00	22.85	24.95	2,100	49,725	23.679	21.72	20.64	21.54	20.50	22.39	2,340	21.247	5.68%
2024-02-28	22.90	22.90	23.35	22.90	24.55	109,200	2,623,320	24.023	20.55	20.55	20.95	20.55	22.03	121,694	21.557	-4.58%
2024-02-27	24.00	23.25	24.00	23.35	24.15	134,700	3,224,145	23.936	21.54	20.86	21.54	20.95	21.67	150,112	21.478	1.05%
2024-02-26	23.75	22.15	23.75	22.50	24.05	133,200	3,108,285	23.336	21.31	19.88	21.31	20.19	21.58	148,440	20.940	3.71%
2024-02-23	22.90	22.40	22.90	22.00	25.00	132,900	3,065,685	23.068	20.55	20.10	20.55	19.74	22.43	148,106	20.699	5.05%
2024-02-22	21.80	20.15	21.80	20.35	22.05	129,600	2,758,862	21.288	19.56	18.08	19.56	18.26	19.79	144,428	19.102	4.31%
2024-02-21	20.90	20.25	20.95	20.10	21.40	137,700	2,919,990	21.205	18.75	18.17	18.80	18.04	19.20	153,455	19.028	-2.56%
2024-02-20	21.45	21.05	21.80	21.00	22.00	130,800	2,815,020	21.522	19.25	18.89	19.56	18.84	19.74	145,766	19.312	0.23%
2024-02-19	21.40	21.00	21.65	20.25	22.70	138,600	2,968,365	21.417	19.20	18.84	19.43	18.17	20.37	154,458	19.218	-3.17%
2024-02-16	22.10	22.00	22.80	20.05	22.80	136,800	3,006,000	21.974	19.83	19.74	20.46	17.99	20.46	152,452	19.718	5.74%
2024-02-15	20.90	20.15	21.00	19.64	21.05	82,800	1,705,800	20.601	18.75	18.08	18.84	17.62	18.89	92,274	18.486	-3.02%
2024-02-14	21.55	21.00	21.55	19.44	22.10	32,400	681,252	21.026	19.34	18.84	19.34	17.44	19.83	36,107	18.868	-2.49%
2024-02-09	22.10	22.10	22.60	21.45	22.10	5,400	118,305	21.908	19.83	19.83	20.28	19.25	19.83	6,018	19.659	0.45%
2024-02-08	22.00	21.10	22.00	20.45	22.25	141,300	3,031,395	21.454	19.74	18.93	19.74	18.35	19.97	157,467	19.251	-2.65%
2024-02-07	22.60	21.60	22.30	21.50	24.30	130,800	3,112,425	23.795	20.28	19.38	20.01	19.29	21.81	145,766	21.352	-7.38%
2024-02-06	24.40	23.10	24.40	23.90	24.95	135,900	3,342,345	24.594	21.89	20.73	21.89	21.45	22.39	151,449	22.069	0.62%
2024-02-05	24.25	23.10	24.25	23.10	25.00	147,300	3,622,455	24.592	21.76	20.73	21.76	20.73	22.43	164,154	22.067	0.21%
2024-02-02	24.20	23.35	24.20	23.40	25.60	137,700	3,396,570	24.666	21.72	20.95	21.72	21.00	22.97	153,455	22.134	-1.83%
2024-02-01	24.65	23.85	24.65	23.95	25.90	142,200	3,525,405	24.792	22.12	21.40	22.12	21.49	23.24	158,470	22.246	-1.00%
2024-01-31	24.90	-	24.90	23.75	26.00	133,800	3,298,155	24.650	22.34	-	22.34	21.31	23.33	149,109	22.119	0.00%
2024-01-30	24.90	24.60	25.00	20.10	25.30	326,700	6,442,128	19.719	22.34	22.07	22.43	18.04	22.70	364,080	17.694	24.19%
2024-01-29	20.05	-	20.05	19.60	24.50	70,800	1,537,452	21.715	17.99	-	17.99	17.59	21.98	78,901	19.486	-19.80%
2024-01-26	25.00	25.00	25.45	25.00	26.10	132,900	3,395,460	25.549	22.43	22.43	22.84	22.43	23.42	148,106	22.926	-1.96%
2024-01-25	25.50	24.60	25.50	25.45	25.90	133,800	3,416,610	25.535	22.88	22.07	22.88	22.84	23.24	149,109	22.914	0.00%
2024-01-24	25.50	25.50	25.55	25.10	26.00	52,500	1,343,325	25.587	22.88	22.88	22.93	22.52	23.33	58,507	22.960	-0.39%
2024-01-23	25.60	25.45	25.60	25.45	25.90	39,300	1,012,320	25.759	22.97	22.84	22.97	22.84	23.24	43,797	23.114	1.19%
2024-01-22	25.30	24.90	25.30	24.50	25.55	37,500	935,970	24.959	22.70	22.34	22.70	21.98	22.93	41,791	22.397	0.60%
2024-01-19	25.15	24.95	25.80	24.70	26.50	139,800	3,586,095	25.652	22.57	22.39	23.15	22.16	23.78	155,796	23.018	-2.14%
2024-01-18	25.70	24.00	25.70	25.30	25.85	131,100	3,372,840	25.727	23.06	21.54	23.06	22.70	23.20	146,100	23.086	-0.77%
2024-01-17	25.90	25.30	26.15	24.05	25.95	138,000	3,514,755	25.469	23.24	22.70	23.47	21.58	23.29	153,790	22.854	-0.19%
2024-01-16	25.95	24.80	25.95	25.25	26.50	132,900	3,425,850	25.778	23.29	22.25	23.29	22.66	23.78	148,106	23.131	0.39%
2024-01-15	25.85	24.95	25.85	24.90	26.00	128,100	3,264,390	25.483	23.20	22.39	23.20	22.34	23.33	142,757	22.867	2.99%
2024-01-12	25.10	25.10	25.70	24.60	25.90	135,300	3,408,630	25.193	22.52	22.52	23.06	22.07	23.24	150,781	22.607	-3.09%
2024-01-11	25.90	25.70	25.90	25.30	26.60	141,300	3,647,340	25.813	23.24	23.06	23.24	22.70	23.87	157,467	23.163	3.39%
2024-01-10	25.05	25.05	25.95	24.95	26.00	129,900	3,331,605	25.648	22.48	22.48	23.29	22.39	23.33	144,763	23.014	-4.75%
2024-01-09	26.30	25.70	26.30	25.50	26.30	134,100	3,466,620	25.851	23.60	23.06	23.60	22.88	23.60	149,443	23.197	1.35%
2024-01-08	25.95	25.20	26.00	25.70	26.75	137,100	3,589,545	26.182	23.29	22.61	23.33	23.06	24.00	152,787	23.494	-1.33%
2024-01-05	26.30	-	26.30	26.10	26.40	133,500	3,494,895	26.179	23.60	-	23.60	23.42	23.69	148,775	23.491	0.96%
2024-01-04	26.05	25.45	26.35	25.45	26.60	132,300	3,435,705	25.969	23.38	22.84	23.64	22.84	23.87	147,437	23.303	-1.14%
2024-01-03	26.35	25.60	26.40	25.75	26.70	129,000	3,391,410	26.290	23.64	22.97	23.69	23.11	23.96	143,760	23.591	-0.75%
2024-01-02	26.55	25.65	26.55	25.30	26.85	134,400	3,466,530	25.793	23.82	23.02	23.82	22.70	24.09	149,778	23.145	-0.75%
2023-12-29	26.75	26.75	26.80	25.20	26.75	244,800	6,480,330	26.472	24.00	24.00	24.05	22.61	24.00	272,809	23.754	4.90%
2023-12-28	25.50	24.75	25.80	24.90	25.75	261,600	6,596,380	25.216	22.88	22.21	23.15	22.34	23.11	291,532	22.627	1.80%
2023-12-27	25.05	25.05	25.20	25.00	26.60	281,700	7,176,930	25.477	22.48	22.48	22.61	22.43	23.87	313,931	22.861	-5.83%
2023-12-22	26.60	26.25	26.60	26.40	27.00	139,200	3,710,325	26.655	23.87	23.55	23.87	23.69	24.23	155,127	23.918	-0.19%
2023-12-21	26.65	26.25	26.65	26.25	26.75	135,900	3,602,430	26.508	23.91	23.55	23.91	23.55	24.00	151,449	23.786	0.19%
2023-12-20	26.60	26.20	26.60	26.30	26.80	136,800	3,633,690	26.562	23.87	23.51	23.87	23.60	24.05	152,452	23.835	0.57%
2023-12-19	26.45	25.80	26.50	26.00	26.80	131,400	3,468,480	26.396	23.73	23.15	23.78	23.33	24.05	146,434	23.686	-0.19%
2023-12-18	26.50	26.20	26.50	25.95	26.50	139,800	3,670,635	26.256	23.78	23.51	23.78	23.29	23.78	155,796	23.561	1.53%
2023-12-15	26.10	25.90	26.05	25.15	27.00	129,000	3,347,850	25.952	23.42	23.24	23.38	22.57	24.23	143,760	23.288	0.00%
2023-12-14	26.10	25.65	26.10	25.70	27.90	138,600	3,713,850	26.796	23.42	23.02	23.42	23.06	25.04	154,458	24.044	-2.43%
2023-12-13	26.75	26.25	26.75	25.15	27.15	133,500	3,448,290	25.830	24.00	23.55	24.00	22.57	24.36	148,775	23.178	2.49%
2023-12-12	26.10	26.05	26.45	25.05	26.25	130,500	3,396,540	26.027	23.42	23.38	23.73	22.48	23.55	145,431	23.355	-3.69%
2023-12-11	27.10	26.65	27.10	26.45	27.60	136,200	3,659,865	26.871	24.32	23.91	24.32	23.73	24.77	151,784	24.112	-1.81%
2023-12-08	27.60	27.20	27.70	27.25	28.15	138,300	3,820,020	27.621	24.77	24.41	24.86	24.45	25.26	154,124	24.785	-1.25%
2023-12-07	27.95	27.70	27.95	27.00	28.20	172,800	4,737,720	27.417	25.08	24.86	25.08	24.23	25.30	192,571	24.602	0.90%
2023-12-06	27.70	27.15	27.95	27.55	28.05	147,300	4,089,960	27.766	24.86	24.36	25.08	24.72	25.17	164,154	24.915	0.54%
2023-12-05	27.55	27.35	27.70	26.90	28.00	131,400	3,603,345	27.423	24.72	24.54	24.86	24.14	25.13	146,434	24.607	2.04%
2023-12-04	27.00	26.95	27.50	26.80	27.75	137,700	3,750,510	27.237	24.23	24.18	24.68	24.05	24.90	153,455	24.440	-1.10%
2023-12-01	27.30	27.00	27.60	26.75	29.40	225,300	6,354,450	28.204	24.50	24.23	24.77	24.00	26.38	251,078	25.309	-0.73%
2023-11-30	27.50	27.50	27.55	26.00	27.50	231,600	6,210,795	26.817	24.68	24.68	24.72	23.33	24.68	258,099	24.064	4.56%
2023-11-29	26.30	25.90	26.35	26.00	26.35	144,000	3,767,340	26.162	23.60	23.24	23.64	23.33	23.64	160,476	23.476	0.77%
2023-11-28	26.10	26.05	26.10	25.90	26.35	55,800	1,461,915	26.199	23.42	23.38	23.42	23.24	23.64	62,184	23.509	0.00%
2023-11-27	26.10	26.10	26.50	25.90	27.20	45,600	1,200,795	26.333	23.42	23.42	23.78	23.24	24.41	50,817	23.630	-4.04%
2023-11-24	27.20	27.00	27.40	26.65	27.65	23,100	629,685	27.259	24.41	24.23	24.59	23.91	24.81	25,743	24.460	-1.09%
2023-11-23	27.50	27.35	27.50	25.35	27.50	123,600	3,236,655	26.187	24.68	24.54	24.68	22.75	24.68	137,742	23.498	8.48%
2023-11-22	25.35	25.30	25.35	25.20	25.50	65,100	1,653,540	25.400	22.75	22.70	22.75	22.61	22.88	72,549	22.792	0.40%
2023-11-21	25.25	25.25	25.35	25.00	25.45	52,500	1,331,775	25.367	22.66	22.66	22.75	22.43	22.84	58,507	22.763	0.20%
2023-11-20	25.20	25.15	25.20	24.75	25.45	48,900	1,228,605	25.125	22.61	22.57	22.61	22.21	22.84	54,495	22.545	0.40%
2023-11-17	25.10	25.00	25.20	24.75	25.75	140,100	3,562,335	25.427	22.52	22.43	22.61	22.21	23.11	156,130	22.816	-2.52%
2023-11-16	25.75	25.45	25.75	24.85	26.00	145,800	3,724,755	25.547	23.11	22.84	23.11	22.30	23.33	162,482	22.924	3.83%
2023-11-15	24.80	24.50	24.80	24.30	24.80	139,200	3,408,255	24.485	22.25	21.98	22.25	21.81	22.25	155,127	21.971	0.00%
2023-11-14	24.80	24.50	24.80	24.10	24.80	135,000	3,284,040	24.326	22.25	21.98	22.25	21.63	22.25	150,446	21.829	0.00%
2023-11-13	24.80	24.70	24.80	24.60	25.10	136,500	3,404,760	24.943	22.25	22.16	22.25	22.07	22.52	152,118	22.382	-1.20%
2023-11-10	25.10	25.00	25.15	24.80	25.20	131,400	3,300,840	25.121	22.52	22.43	22.57	22.25	22.61	146,434	22.541	-0.99%
2023-11-09	25.35	24.95	25.35	24.90	25.80	142,200	3,631,125	25.535	22.75	22.39	22.75	22.34	23.15	158,470	22.914	0.40%
2023-11-08	25.25	25.20	25.25	24.80	26.20	153,300	3,875,940	25.283	22.66	22.61	22.66	22.25	23.51	170,840	22.688	-0.98%
2023-11-07	25.50	25.45	25.60	24.80	25.80	133,200	3,364,125	25.256	22.88	22.84	22.97	22.25	23.15	148,440	22.663	0.39%
2023-11-06	25.40	25.25	25.40	24.90	25.90	142,900	3,648,540	25.532	22.79	22.66	22.79	22.34	23.24	159,250	22.911	2.01%
2023-11-03	24.90	24.75	24.90	23.80	25.20	165,000	4,044,330	24.511	22.34	22.21	22.34	21.36	22.61	183,879	21.995	-3.86%
2023-11-02	25.90	25.80	25.90	25.30	28.20	149,100	3,947,970	26.479	23.24	23.15	23.24	22.70	25.30	166,160	23.760	-6.83%
2023-11-01	27.80	27.75	28.10	27.50	28.90	133,800	3,756,645	28.077	24.95	24.90	25.21	24.68	25.93	149,109	25.194	-0.54%
2023-10-31	27.95	27.95	28.00	26.75	27.95	349,200	9,600,675	27.493	25.08	25.08	25.13	24.00	25.08	389,154	24.671	1.64%
2023-10-30	27.50	27.35	27.50	25.00	27.50	415,800	11,301,240	27.180	24.68	24.54	24.68	22.43	24.68	463,375	24.389	5.36%
2023-10-27	26.10	26.05	26.10	25.80	26.65	216,000	5,684,565	26.317	23.42	23.38	23.42	23.15	23.91	240,714	23.615	0.38%
2023-10-26	26.00	25.70	26.00	24.80	26.60	185,700	4,769,745	25.685	23.33	23.06	23.33	22.25	23.87	206,947	23.048	2.36%
2023-10-25	25.40	25.35	25.40	25.35	26.35	188,100	4,834,605	25.702	22.79	22.75	22.79	22.75	23.64	209,622	23.063	-3.61%
2023-10-24	26.35	26.25	26.30	23.60	27.00	248,400	6,418,140	25.838	23.64	23.55	23.60	21.18	24.23	276,821	23.185	5.40%
2023-10-20	25.00	24.70	25.00	23.50	25.40	116,700	2,843,790	24.368	22.43	22.16	22.43	21.09	22.79	130,052	21.866	1.21%
2023-10-19	24.70	24.55	24.70	23.40	25.60	125,400	3,115,650	24.846	22.16	22.03	22.16	21.00	22.97	139,748	22.295	3.13%
2023-10-18	23.95	23.75	24.00	23.50	25.95	291,300	7,277,565	24.983	21.49	21.31	21.54	21.09	23.29	324,630	22.418	-2.64%
2023-10-17	24.60	24.60	24.80	20.60	25.30	452,400	10,771,800	23.810	22.07	22.07	22.25	18.49	22.70	504,162	21.366	16.59%
2023-10-16	21.10	21.05	21.25	20.25	23.55	315,300	6,762,495	21.448	18.93	18.89	19.07	18.17	21.13	351,376	19.246	-5.80%
2023-10-13	22.40	22.40	22.70	18.18	22.40	534,000	10,760,784	20.151	20.10	20.10	20.37	16.31	20.10	595,099	18.082	18.90%
2023-10-12	18.84	18.82	18.84	16.60	19.94	1,915,800	33,890,010	17.690	16.91	16.89	16.91	14.90	17.89	2,135,000	15.874