Prices and Webb-site Total Returns

Chi Kan Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09913	2020-08-14			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
2025-12-31	2.370	2.360	2.400	2.370	2.390	196,000	468,080	2.3882	2.370	2.360	2.400	2.370	2.390	196,000	2.3882	-0.84%
2025-12-30	2.390	2.380	2.390	2.380	2.400	252,000	604,040	2.3970	2.390	2.380	2.390	2.380	2.400	252,000	2.3970	-0.42%
2025-12-29	2.400	2.390	2.410	2.390	2.400	436,000	1,046,160	2.3994	2.400	2.390	2.410	2.390	2.400	436,000	2.3994	0.42%
2025-12-24	2.390	2.380	2.400	2.390	2.400	92,000	220,680	2.3987	2.390	2.380	2.400	2.390	2.400	92,000	2.3987	-0.42%
2025-12-23	2.400	2.400	2.420	2.390	2.410	200,000	479,880	2.3994	2.400	2.400	2.420	2.390	2.410	200,000	2.3994	0.00%
2025-12-22	2.400	2.390	2.420	2.390	2.410	184,000	441,640	2.4002	2.400	2.390	2.420	2.390	2.410	184,000	2.4002	-0.41%
2025-12-19	2.410	2.400	2.440	2.390	2.440	1,124,000	2,708,600	2.4098	2.410	2.400	2.440	2.390	2.440	1,124,000	2.4098	0.00%
2025-12-18	2.410	2.410	2.420	2.410	2.420	196,000	474,120	2.4190	2.410	2.410	2.420	2.410	2.420	196,000	2.4190	-0.41%
2025-12-17	2.420	2.420	2.440	2.410	2.440	196,000	474,200	2.4194	2.420	2.420	2.440	2.410	2.440	196,000	2.4194	-0.82%
2025-12-16	2.440	2.420	2.430	2.420	2.440	204,000	494,247	2.4228	2.440	2.420	2.430	2.420	2.440	204,000	2.4228	0.00%
2025-12-15	2.440	2.420	2.500	2.410	2.440	624,000	1,518,440	2.4334	2.440	2.420	2.500	2.410	2.440	624,000	2.4334	1.24%
2025-12-12	2.410	2.400	2.420	2.400	2.410	196,000	472,000	2.4082	2.410	2.400	2.420	2.400	2.410	196,000	2.4082	0.00%
2025-12-11	2.410	2.400	2.410	2.390	2.420	252,000	607,400	2.4103	2.410	2.400	2.410	2.390	2.420	252,000	2.4103	0.42%
2025-12-10	2.400	2.320	2.400	2.360	2.440	388,000	933,640	2.4063	2.400	2.320	2.400	2.360	2.440	388,000	2.4063	-1.64%
2025-12-09	2.440	2.320	2.430	2.330	2.450	204,000	478,720	2.3467	2.440	2.320	2.430	2.330	2.450	204,000	2.3467	4.27%
2025-12-08	2.340	2.340	2.370	2.340	2.500	164,960	396,206	2.4018	2.340	2.340	2.370	2.340	2.500	164,960	2.4018	-1.27%
2025-12-05	2.370	2.370	2.380	2.370	2.400	252,000	603,040	2.3930	2.370	2.370	2.380	2.370	2.400	252,000	2.3930	-1.25%
2025-12-04	2.400	2.400	2.450	2.400	2.450	280,000	681,480	2.4339	2.400	2.400	2.450	2.400	2.450	280,000	2.4339	-2.04%
2025-12-03	2.450	2.430	2.500	2.440	2.450	184,000	450,760	2.4498	2.450	2.430	2.500	2.440	2.450	184,000	2.4498	0.00%
2025-12-02	2.450	2.450	2.460	2.450	2.460	160,000	393,560	2.4598	2.450	2.450	2.460	2.450	2.460	160,000	2.4598	-0.41%
2025-12-01	2.460	2.460	2.480	2.460	2.480	204,000	505,600	2.4784	2.460	2.460	2.480	2.460	2.480	204,000	2.4784	-0.81%
2025-11-28	2.480	2.460	2.500	2.470	2.480	160,000	396,760	2.4798	2.480	2.460	2.500	2.470	2.480	160,000	2.4798	0.00%
2025-11-27	2.480	2.450	2.500	2.460	2.480	180,000	446,280	2.4793	2.480	2.450	2.500	2.460	2.480	180,000	2.4793	0.00%
2025-11-26	2.480	2.470	2.500	2.480	2.500	224,000	559,120	2.4961	2.480	2.470	2.500	2.480	2.500	224,000	2.4961	-0.80%
2025-11-25	2.500	2.480	2.540	2.490	2.500	188,000	469,920	2.4996	2.500	2.480	2.540	2.490	2.500	188,000	2.4996	0.00%
2025-11-24	2.500	2.480	2.500	2.480	2.500	423,940	1,058,998	2.4980	2.500	2.480	2.500	2.480	2.500	423,940	2.4980	0.00%
2025-11-21	2.500	2.460	2.500	2.470	2.500	476,000	1,182,480	2.4842	2.500	2.460	2.500	2.470	2.500	476,000	2.4842	0.81%
2025-11-20	2.480	2.480	2.500	2.480	2.510	312,000	779,920	2.4997	2.480	2.480	2.500	2.480	2.510	312,000	2.4997	-1.20%
2025-11-19	2.510	2.480	2.510	2.480	2.510	316,000	784,560	2.4828	2.510	2.480	2.510	2.480	2.510	316,000	2.4828	1.21%
2025-11-18	2.480	2.470	2.530	2.480	2.480	288,000	714,240	2.4800	2.480	2.470	2.530	2.480	2.480	288,000	2.4800	0.00%
2025-11-17	2.480	2.470	2.530	2.470	2.530	332,000	828,438	2.4953	2.480	2.470	2.530	2.470	2.530	332,000	2.4953	-1.98%
2025-11-14	2.530	2.420	2.540	2.420	2.530	344,000	839,600	2.4407	2.530	2.420	2.540	2.420	2.530	344,000	2.4407	4.12%
2025-11-13	2.430	2.430	2.460	2.430	2.440	276,000	673,400	2.4399	2.430	2.430	2.460	2.430	2.440	276,000	2.4399	-0.41%
2025-11-12	2.440	2.430	2.460	2.440	2.470	292,000	718,240	2.4597	2.440	2.430	2.460	2.440	2.470	292,000	2.4597	-0.81%
2025-11-11	2.460	2.460	2.490	2.420	2.460	352,000	862,320	2.4498	2.460	2.460	2.490	2.420	2.460	352,000	2.4498	1.65%
2025-11-10	2.420	2.420	2.430	2.400	2.450	296,000	720,240	2.4332	2.420	2.420	2.430	2.400	2.450	296,000	2.4332	0.41%
2025-11-07	2.410	2.380	2.420	2.390	2.410	284,000	682,960	2.4048	2.410	2.380	2.420	2.390	2.410	284,000	2.4048	0.42%
2025-11-06	2.400	2.390	2.420	2.400	2.420	232,000	561,240	2.4191	2.400	2.390	2.420	2.400	2.420	232,000	2.4191	-0.41%
2025-11-05	2.410	2.380	2.410	2.390	2.410	296,000	708,160	2.3924	2.410	2.380	2.410	2.390	2.410	296,000	2.3924	0.84%
2025-11-04	2.390	2.380	2.400	2.390	2.400	281,600	674,376	2.3948	2.390	2.380	2.400	2.390	2.400	281,600	2.3948	-0.42%
2025-11-03	2.400	2.400	2.420	2.400	2.420	272,000	656,920	2.4151	2.400	2.400	2.420	2.400	2.420	272,000	2.4151	-0.83%
2025-10-31	2.420	2.420	2.430	2.410	2.440	300,000	726,120	2.4204	2.420	2.420	2.430	2.410	2.440	300,000	2.4204	-1.22%
2025-10-30	2.450	2.410	2.480	2.450	2.500	336,000	825,160	2.4558	2.450	2.410	2.480	2.450	2.500	336,000	2.4558	0.00%
2025-10-28	2.450	2.400	2.430	2.390	2.500	348,000	837,680	2.4071	2.450	2.400	2.430	2.390	2.500	348,000	2.4071	1.24%
2025-10-27	2.420	2.390	2.420	2.390	2.440	308,000	741,200	2.4065	2.420	2.390	2.420	2.390	2.440	308,000	2.4065	0.83%
2025-10-24	2.400	2.390	2.400	2.390	2.400	268,800	641,760	2.3875	2.400	2.390	2.400	2.390	2.400	268,800	2.3875	0.00%
2025-10-23	2.400	2.390	2.400	2.400	2.500	264,000	634,520	2.4035	2.400	2.390	2.400	2.400	2.500	264,000	2.4035	0.00%
2025-10-22	2.400	2.390	2.400	2.400	2.430	244,000	585,960	2.4015	2.400	2.390	2.400	2.400	2.430	244,000	2.4015	-0.41%
2025-10-21	2.410	2.400	2.420	2.400	2.410	300,000	721,160	2.4039	2.410	2.400	2.420	2.400	2.410	300,000	2.4039	0.42%
2025-10-20	2.400	2.400	2.420	2.400	2.420	228,000	549,440	2.4098	2.400	2.400	2.420	2.400	2.420	228,000	2.4098	-0.83%
2025-10-17	2.420	2.410	2.420	2.400	2.420	152,000	367,400	2.4171	2.420	2.410	2.420	2.400	2.420	152,000	2.4171	0.00%
2025-10-16	2.420	2.410	2.430	2.420	2.440	236,000	572,360	2.4253	2.420	2.410	2.430	2.420	2.440	236,000	2.4253	-0.41%
2025-10-15	2.430	2.420	2.450	2.430	2.440	232,000	564,440	2.4329	2.430	2.420	2.450	2.430	2.440	232,000	2.4329	0.00%
2025-10-14	2.430	2.430	2.450	2.410	2.500	148,000	359,960	2.4322	2.430	2.430	2.450	2.410	2.500	148,000	2.4322	0.83%
2025-10-13	2.410	2.400	2.440	2.400	2.440	84,000	202,320	2.4086	2.410	2.400	2.440	2.400	2.440	84,000	2.4086	0.42%
2025-10-10	2.400	2.390	2.400	2.400	2.420	80,000	192,600	2.4075	2.400	2.390	2.400	2.400	2.420	80,000	2.4075	-0.41%
2025-10-09	2.410	2.400	2.420	2.400	2.420	84,000	202,400	2.4095	2.410	2.400	2.420	2.400	2.420	84,000	2.4095	-0.82%
2025-10-08	2.430	2.410	2.430	2.420	2.450	84,000	204,200	2.4310	2.430	2.410	2.430	2.420	2.450	84,000	2.4310	-0.82%
2025-10-06	2.450	2.420	2.460	2.430	2.500	84,000	206,160	2.4543	2.450	2.420	2.460	2.430	2.500	84,000	2.4543	1.24%
2025-10-03	2.420	2.420	2.430	2.420	2.460	88,000	215,120	2.4445	2.420	2.420	2.430	2.420	2.460	88,000	2.4445	-0.82%
2025-10-02	2.440	2.420	2.450	2.420	2.470	84,000	205,080	2.4414	2.440	2.420	2.450	2.420	2.470	84,000	2.4414	0.83%
2025-09-30	2.420	2.410	2.430	2.410	2.420	88,000	212,880	2.4191	2.420	2.410	2.430	2.410	2.420	88,000	2.4191	-0.41%
2025-09-29	2.430	2.430	2.450	2.430	2.440	88,000	214,200	2.4341	2.430	2.430	2.450	2.430	2.440	88,000	2.4341	-0.82%
2025-09-26	2.450	2.440	2.450	2.440	2.460	84,000	205,680	2.4486	2.450	2.440	2.450	2.440	2.460	84,000	2.4486	-0.41%
2025-09-25	2.460	2.440	2.470	2.450	2.470	80,000	196,840	2.4605	2.460	2.440	2.470	2.450	2.470	80,000	2.4605	-0.40%
2025-09-24	2.470	2.440	2.470	2.450	2.490	84,000	208,280	2.4795	2.470	2.440	2.470	2.450	2.490	84,000	2.4795	-0.40%
2025-09-23	2.480	2.450	2.460	2.440	2.490	80,000	197,640	2.4705	2.480	2.450	2.460	2.440	2.490	80,000	2.4705	0.40%
2025-09-22	2.470	2.450	2.480	2.450	2.480	76,000	187,560	2.4679	2.470	2.450	2.480	2.450	2.480	76,000	2.4679	-0.40%
2025-09-19	2.480	2.460	2.490	2.470	2.540	104,000	258,760	2.4881	2.480	2.460	2.490	2.470	2.540	104,000	2.4881	0.81%
2025-09-18	2.460	2.430	2.460	2.420	2.480	92,000	225,800	2.4543	2.460	2.430	2.460	2.420	2.480	92,000	2.4543	1.23%
2025-09-17	2.430	2.410	2.440	2.430	2.460	92,000	224,280	2.4378	2.430	2.410	2.440	2.430	2.460	92,000	2.4378	-2.80%
2025-09-16	2.500	2.450	2.500	2.450	2.540	88,000	219,080	2.4895	2.500	2.450	2.500	2.450	2.540	88,000	2.4895	0.40%
2025-09-15	2.490	2.440	2.450	2.440	2.490	88,000	218,280	2.4805	2.490	2.440	2.450	2.440	2.490	88,000	2.4805	2.05%
2025-09-12	2.440	2.440	2.490	2.440	2.470	104,000	255,080	2.4527	2.440	2.440	2.490	2.440	2.470	104,000	2.4527	-2.40%
2025-09-11	2.500	2.460	2.500	2.450	2.500	88,000	217,560	2.4723	2.500	2.460	2.500	2.450	2.500	88,000	2.4723	-2.34%
2025-09-10	2.560	2.450	2.570	2.450	2.560	88,000	222,720	2.5309	2.560	2.450	2.570	2.450	2.560	88,000	2.5309	2.81%
2025-09-09	2.490	2.450	2.500	2.440	2.550	84,000	208,600	2.4833	2.490	2.450	2.500	2.440	2.550	84,000	2.4833	2.05%
2025-09-08	2.440	2.430	2.470	2.440	2.440	80,000	195,320	2.4415	2.440	2.430	2.470	2.440	2.440	80,000	2.4415	-1.21%
2025-09-05	2.470	2.450	2.480	2.470	2.480	84,000	207,560	2.4710	2.470	2.450	2.480	2.470	2.480	84,000	2.4710	0.00%
2025-09-04	2.470	2.430	2.470	2.430	2.470	92,000	226,080	2.4574	2.470	2.430	2.470	2.430	2.470	92,000	2.4574	0.41%
2025-09-03	2.460	2.430	2.460	2.430	2.460	84,000	205,360	2.4448	2.460	2.430	2.460	2.430	2.460	84,000	2.4448	1.23%
2025-09-02	2.430	2.430	2.500	2.430	2.470	84,000	205,640	2.4481	2.430	2.430	2.500	2.430	2.470	84,000	2.4481	0.41%
2025-09-01	2.420	2.400	2.450	2.420	2.540	96,000	234,760	2.4454	2.420	2.400	2.450	2.420	2.540	96,000	2.4454	0.00%
2025-08-29	2.420	2.410	2.450	2.420	2.450	92,000	224,840	2.4439	2.420	2.410	2.450	2.420	2.450	92,000	2.4439	-1.22%
2025-08-28	2.450	2.440	2.460	2.440	2.480	88,000	215,680	2.4509	2.450	2.440	2.460	2.440	2.480	88,000	2.4509	0.41%
2025-08-27	2.440	2.440	2.460	2.440	2.480	100,000	245,680	2.4568	2.440	2.440	2.460	2.440	2.480	100,000	2.4568	-0.81%
2025-08-26	2.460	2.460	2.500	2.460	2.520	93,344	231,225	2.4771	2.460	2.460	2.500	2.460	2.520	93,344	2.4771	-1.20%
2025-08-25	2.490	2.460	2.500	2.450	2.500	88,000	218,800	2.4864	2.490	2.460	2.500	2.450	2.500	88,000	2.4864	0.81%
2025-08-22	2.470	2.460	2.490	2.470	2.500	96,000	238,280	2.4821	2.470	2.460	2.490	2.470	2.500	96,000	2.4821	-1.98%
2025-08-21	2.520	2.500	2.540	2.520	2.530	84,000	211,720	2.5205	2.520	2.500	2.540	2.520	2.530	84,000	2.5205	0.00%
2025-08-20	2.520	2.500	2.540	2.500	2.570	56,000	141,080	2.5193	2.520	2.500	2.540	2.500	2.570	56,000	2.5193	0.40%
2025-08-19	2.510	2.510	2.530	2.510	2.530	88,000	221,760	2.5200	2.510	2.510	2.530	2.510	2.530	88,000	2.5200	-1.18%
2025-08-18	2.540	2.530	2.550	2.530	2.580	88,000	223,800	2.5432	2.540	2.530	2.550	2.530	2.580	88,000	2.5432	1.20%
2025-08-15	2.510	2.500	2.550	2.500	2.550	88,000	221,000	2.5114	2.510	2.500	2.550	2.500	2.550	88,000	2.5114	-1.57%
2025-08-14	2.550	2.500	2.560	2.500	2.560	84,000	213,560	2.5424	2.550	2.500	2.560	2.500	2.560	84,000	2.5424	1.59%
2025-08-13	2.510	2.500	2.530	2.500	2.550	84,000	211,480	2.5176	2.510	2.500	2.530	2.500	2.550	84,000	2.5176	0.80%
2025-08-12	2.490	2.450	2.500	2.470	2.510	88,000	219,200	2.4909	2.490	2.450	2.500	2.470	2.510	88,000	2.4909	0.81%
2025-08-11	2.470	2.460	2.480	2.460	2.470	92,000	226,760	2.4648	2.470	2.460	2.480	2.460	2.470	92,000	2.4648	0.41%
2025-08-08	2.460	2.450	2.470	2.450	2.490	88,000	216,560	2.4609	2.460	2.450	2.470	2.450	2.490	88,000	2.4609	-0.40%
2025-08-07	2.470	2.450	2.490	2.470	2.470	88,000	217,360	2.4700	2.470	2.450	2.490	2.470	2.470	88,000	2.4700	0.00%
2025-08-06	2.470	2.460	2.480	2.470	2.500	92,000	227,360	2.4713	2.470	2.460	2.480	2.470	2.500	92,000	2.4713	-0.80%
2025-08-05	2.490	2.470	2.500	2.470	2.500	96,000	238,960	2.4892	2.490	2.470	2.500	2.470	2.500	96,000	2.4892	-0.40%
2025-08-04	2.500	2.490	2.510	2.490	2.570	88,000	220,560	2.5064	2.500	2.490	2.510	2.490	2.570	88,000	2.5064	-1.19%
2025-08-01	2.530	2.490	2.570	2.500	2.530	92,000	232,040	2.5222	2.530	2.490	2.570	2.500	2.530	92,000	2.5222	-0.78%
2025-07-31	2.550	2.490	2.560	2.470	2.590	108,000	272,800	2.5259	2.550	2.490	2.560	2.470	2.590	108,000	2.5259	3.66%
2025-07-30	2.460	2.430	2.500	2.460	2.460	92,000	226,320	2.4600	2.460	2.430	2.500	2.460	2.460	92,000	2.4600	-0.81%
2025-07-29	2.480	2.450	2.500	2.480	2.510	148,000	369,920	2.4995	2.480	2.450	2.500	2.480	2.510	148,000	2.4995	-0.80%
2025-07-28	2.500	2.500	2.570	2.480	2.580	84,000	212,240	2.5267	2.500	2.500	2.570	2.480	2.580	84,000	2.5267	0.40%
2025-07-25	2.490	2.450	2.500	2.460	2.490	92,000	228,960	2.4887	2.490	2.450	2.500	2.460	2.490	92,000	2.4887	2.05%
2025-07-24	2.440	2.380	2.470	2.390	2.490	116,000	281,880	2.4300	2.440	2.380	2.470	2.390	2.490	116,000	2.4300	-2.79%
2025-07-23	2.510	2.480	2.530	2.480	2.510	100,000	250,720	2.5072	2.510	2.480	2.530	2.480	2.510	100,000	2.5072	1.62%
2025-07-22	2.470	2.450	2.500	2.470	2.500	88,000	217,480	2.4714	2.470	2.450	2.500	2.470	2.500	88,000	2.4714	0.00%
2025-07-21	2.470	2.460	2.470	2.470	2.500	96,000	238,160	2.4808	2.470	2.460	2.470	2.470	2.500	96,000	2.4808	-2.37%
2025-07-18	2.530	2.500	2.530	2.480	2.550	112,000	281,240	2.5111	2.530	2.500	2.530	2.480	2.550	112,000	2.5111	1.61%
2025-07-17	2.490	2.480	2.490	2.490	2.530	100,000	250,760	2.5076	2.490	2.480	2.490	2.490	2.530	100,000	2.5076	-1.58%
2025-07-16	2.530	2.530	2.560	2.490	2.610	118,660	300,749	2.5345	2.530	2.530	2.560	2.490	2.610	118,660	2.5345	1.61%
2025-07-15	2.490	2.460	2.510	2.490	2.600	120,000	303,480	2.5290	2.490	2.460	2.510	2.490	2.600	120,000	2.5290	-0.40%
2025-07-14	2.500	2.500	2.540	2.500	2.580	128,000	322,800	2.5219	2.500	2.500	2.540	2.500	2.580	128,000	2.5219	-1.19%
2025-07-11	2.530	2.490	2.540	2.500	2.530	96,000	242,320	2.5242	2.530	2.490	2.540	2.500	2.530	96,000	2.5242	-0.39%
2025-07-10	2.540	2.530	2.560	2.540	2.550	100,000	254,040	2.5404	2.540	2.530	2.560	2.540	2.550	100,000	2.5404	-0.78%
2025-07-09	2.560	2.540	2.580	2.540	2.580	93,800	239,780	2.5563	2.560	2.540	2.580	2.540	2.580	93,800	2.5563	0.00%
2025-07-08	2.560	2.550	2.590	2.560	2.600	108,000	278,040	2.5744	2.560	2.550	2.590	2.560	2.600	108,000	2.5744	-1.16%
2025-07-07	2.590	2.590	2.620	2.590	2.620	91,200	237,332	2.6023	2.590	2.590	2.620	2.590	2.620	91,200	2.6023	-1.15%
2025-07-04	2.620	2.590	2.620	2.600	2.690	84,000	220,280	2.6224	2.620	2.590	2.620	2.600	2.690	84,000	2.6224	0.77%
2025-07-03	2.600	2.570	2.630	2.570	2.690	88,000	229,240	2.6050	2.600	2.570	2.630	2.570	2.690	88,000	2.6050	-0.38%
2025-07-02	2.610	2.570	2.630	2.570	2.650	88,000	229,360	2.6064	2.610	2.570	2.630	2.570	2.650	88,000	2.6064	0.77%
2025-06-30	2.590	2.550	2.600	2.570	2.690	92,000	240,280	2.6117	2.590	2.550	2.600	2.570	2.690	92,000	2.6117	0.39%
2025-06-27	2.580	2.580	2.590	2.580	2.650	104,000	268,840	2.5850	2.580	2.580	2.590	2.580	2.650	104,000	2.5850	0.78%
2025-06-26	2.560	2.550	2.580	2.550	2.710	336,000	873,440	2.5995	2.560	2.550	2.580	2.550	2.710	336,000	2.5995	-1.54%
2025-06-25	2.600	2.550	2.590	2.530	2.610	432,000	1,107,160	2.5629	2.600	2.550	2.590	2.530	2.610	432,000	2.5629	-1.89%
2025-06-24	2.650	2.610	2.650	2.610	2.740	256,000	681,320	2.6614	2.650	2.610	2.650	2.610	2.740	256,000	2.6614	-2.57%
2025-06-23	2.720	2.550	2.640	2.550	2.720	300,200	774,297	2.5793	2.720	2.550	2.640	2.550	2.720	300,200	2.5793	4.62%
2025-06-20	2.600	2.520	2.600	2.500	2.610	296,000	753,080	2.5442	2.600	2.520	2.600	2.500	2.610	296,000	2.5442	3.59%
2025-06-19	2.510	2.510	2.540	2.510	2.570	152,000	381,920	2.5126	2.510	2.510	2.540	2.510	2.570	152,000	2.5126	-0.79%
2025-06-18	2.530	2.530	2.560	2.510	2.630	436,000	1,110,000	2.5459	2.530	2.530	2.560	2.510	2.630	436,000	2.5459	-2.32%
2025-06-17	2.590	2.550	2.620	2.530	2.630	168,000	427,400	2.5440	2.590	2.550	2.620	2.530	2.630	168,000	2.5440	-1.15%
2025-06-16	2.620	2.580	2.620	2.490	2.650	196,000	492,000	2.5102	2.620	2.580	2.620	2.490	2.650	196,000	2.5102	2.34%
2025-06-13	2.560	2.510	2.560	2.550	2.610	332,000	855,000	2.5753	2.560	2.510	2.560	2.550	2.610	332,000	2.5753	-1.16%
2025-06-12	2.590	2.590	2.600	2.590	2.630	196,000	514,240	2.6237	2.590	2.590	2.600	2.590	2.630	196,000	2.6237	-2.26%
2025-06-11	2.650	2.630	2.650	2.630	2.660	140,000	368,320	2.6309	2.650	2.630	2.650	2.630	2.660	140,000	2.6309	0.00%
2025-06-10	2.650	2.640	2.680	2.630	2.720	228,000	604,040	2.6493	2.650	2.640	2.680	2.630	2.720	228,000	2.6493	-1.49%
2025-06-09	2.690	2.580	2.690	2.510	2.690	452,000	1,173,400	2.5960	2.690	2.580	2.690	2.510	2.690	452,000	2.5960	1.13%
2025-06-06	2.660	2.640	2.670	2.630	2.660	140,000	368,400	2.6314	2.660	2.640	2.670	2.630	2.660	140,000	2.6314	0.38%
2025-06-05	2.650	2.630	2.690	2.650	2.690	156,000	413,680	2.6518	2.650	2.630	2.690	2.650	2.690	156,000	2.6518	-1.85%
2025-06-04	2.700	2.660	2.700	2.660	2.700	136,000	361,920	2.6612	2.700	2.660	2.700	2.660	2.700	136,000	2.6612	0.00%
2025-06-03	2.700	2.670	2.700	2.670	2.710	164,000	438,760	2.6754	2.700	2.670	2.700	2.670	2.710	164,000	2.6754	0.37%
2025-06-02	2.690	2.660	2.700	2.660	2.720	228,000	609,240	2.6721	2.690	2.660	2.700	2.660	2.720	228,000	2.6721	0.37%
2025-05-30	2.680	2.680	2.720	2.680	2.700	140,000	376,600	2.6900	2.680	2.680	2.720	2.680	2.700	140,000	2.6900	-1.11%
2025-05-29	2.710	2.690	2.720	2.670	2.710	304,000	816,560	2.6861	2.710	2.690	2.720	2.670	2.710	304,000	2.6861	-1.09%
2025-05-28	2.740	2.690	2.750	2.700	2.740	376,000	1,020,280	2.7135	2.740	2.690	2.750	2.700	2.740	376,000	2.7135	1.11%
2025-05-27	2.710	2.700	2.730	2.710	2.730	148,000	399,989	2.7026	2.710	2.700	2.730	2.710	2.730	148,000	2.7026	-0.73%
2025-05-26	2.730	2.730	2.750	2.670	2.730	220,000	591,000	2.6864	2.730	2.730	2.750	2.670	2.730	220,000	2.6864	1.87%
2025-05-23	2.680	2.630	2.680	2.640	2.680	144,000	385,640	2.6781	2.680	2.630	2.680	2.640	2.680	144,000	2.6781	1.13%
2025-05-22	2.650	2.640	2.670	2.650	2.680	144,000	381,840	2.6517	2.650	2.640	2.670	2.650	2.680	144,000	2.6517	-1.85%
2025-05-21	2.700	2.650	2.700	2.620	2.700	200,000	531,040	2.6552	2.700	2.650	2.700	2.620	2.700	200,000	2.6552	0.75%
2025-05-20	2.680	2.670	2.730	2.680	2.700	152,000	407,520	2.6811	2.680	2.670	2.730	2.680	2.700	152,000	2.6811	0.00%
2025-05-19	2.680	2.650	2.700	2.680	2.740	244,000	658,920	2.7005	2.680	2.650	2.700	2.680	2.740	244,000	2.7005	-1.47%
2025-05-16	2.720	2.700	2.720	2.710	2.720	88,000	238,520	2.7105	2.720	2.700	2.720	2.710	2.720	88,000	2.7105	0.00%
2025-05-15	2.720	2.690	2.730	2.690	2.740	84,000	228,240	2.7171	2.720	2.690	2.730	2.690	2.740	84,000	2.7171	0.37%
2025-05-14	2.710	2.680	2.730	2.680	2.730	88,000	238,240	2.7073	2.710	2.680	2.730	2.680	2.730	88,000	2.7073	1.12%
2025-05-13	2.680	2.650	2.680	2.650	2.730	88,000	235,080	2.6714	2.680	2.650	2.680	2.650	2.730	88,000	2.6714	1.13%
2025-05-12	2.650	2.640	2.660	2.640	2.660	84,000	222,600	2.6500	2.650	2.640	2.660	2.640	2.660	84,000	2.6500	-0.38%
2025-05-09	2.660	2.640	2.690	2.640	2.690	84,000	223,760	2.6638	2.660	2.640	2.690	2.640	2.690	84,000	2.6638	0.38%
2025-05-08	2.650	2.620	2.670	2.590	2.660	88,000	232,360	2.6405	2.650	2.620	2.670	2.590	2.660	88,000	2.6405	1.92%
2025-05-07	2.600	2.590	2.690	2.600	2.630	96,000	251,680	2.6217	2.600	2.590	2.690	2.600	2.630	96,000	2.6217	-0.76%
2025-05-06	2.620	2.590	2.650	2.580	2.700	92,000	241,920	2.6296	2.620	2.590	2.650	2.580	2.700	92,000	2.6296	-0.76%
2025-05-02	2.640	2.560	2.770	2.570	2.760	120,000	315,400	2.6283	2.640	2.560	2.770	2.570	2.760	120,000	2.6283	1.93%
2025-04-30	2.590	2.590	2.660	2.530	2.590	548,000	1,404,000	2.5620	2.590	2.590	2.660	2.530	2.590	548,000	2.5620	1.17%
2025-04-29	2.560	2.510	2.570	2.500	2.560	204,000	517,920	2.5388	2.560	2.510	2.570	2.500	2.560	204,000	2.5388	1.99%
2025-04-28	2.510	2.500	2.550	2.510	2.560	440,000	1,124,840	2.5565	2.510	2.500	2.550	2.510	2.560	440,000	2.5565	-1.95%
2025-04-25	2.560	2.510	2.550	2.520	2.560	348,000	890,200	2.5580	2.560	2.510	2.550	2.520	2.560	348,000	2.5580	1.99%
2025-04-24	2.510	2.510	2.560	2.510	2.590	332,000	858,960	2.5872	2.510	2.510	2.560	2.510	2.590	332,000	2.5872	-1.57%
2025-04-23	2.550	2.560	2.600	2.520	2.670	1,412,000	3,633,000	2.5729	2.550	2.560	2.600	2.520	2.670	1,412,000	2.5729	0.79%
2025-04-22	2.530	2.500	2.550	2.500	2.570	548,000	1,393,840	2.5435	2.530	2.500	2.550	2.500	2.570	548,000	2.5435	0.00%
2025-04-17	2.530	2.520	2.530	2.520	2.550	204,000	514,600	2.5225	2.530	2.520	2.530	2.520	2.550	204,000	2.5225	-0.39%
2025-04-16	2.540	2.500	2.550	2.490	2.670	624,000	1,585,560	2.5410	2.540	2.500	2.550	2.490	2.670	624,000	2.5410	1.20%
2025-04-15	2.510	2.510	2.530	2.510	2.570	924,000	2,339,680	2.5321	2.510	2.510	2.530	2.510	2.570	924,000	2.5321	0.40%
2025-04-14	2.500	2.480	2.530	2.490	2.550	112,000	281,000	2.5089	2.500	2.480	2.530	2.490	2.550	112,000	2.5089	0.40%
2025-04-11	2.490	2.490	2.500	2.480	2.560	844,000	2,104,960	2.4940	2.490	2.490	2.500	2.480	2.560	844,000	2.4940	-0.80%
2025-04-10	2.510	2.480	2.560	2.480	2.570	524,000	1,315,640	2.5108	2.510	2.480	2.560	2.480	2.570	524,000	2.5108	-0.79%
2025-04-09	2.530	2.490	2.530	2.500	2.600	784,000	1,984,200	2.5309	2.530	2.490	2.530	2.500	2.600	784,000	2.5309	-0.39%
2025-04-08	2.540	2.530	2.580	2.530	2.680	992,000	2,563,720	2.5844	2.540	2.530	2.580	2.530	2.680	992,000	2.5844	0.40%
2025-04-07	2.530	2.530	2.540	2.380	2.680	888,000	2,272,600	2.5592	2.530	2.530	2.540	2.380	2.680	888,000	2.5592	0.80%
2025-04-03	2.510	2.470	2.520	2.450	2.510	1,016,000	2,547,000	2.5069	2.510	2.470	2.520	2.450	2.510	1,016,000	2.5069	2.03%
2025-04-02	2.460	2.450	2.510	2.460	2.510	336,000	842,840	2.5085	2.460	2.450	2.510	2.460	2.510	336,000	2.5085	-1.60%
2025-04-01	2.500	2.490	2.500	2.410	2.550	344,000	862,000	2.5058	2.500	2.490	2.500	2.410	2.550	344,000	2.5058	0.40%
2025-03-31	2.490	2.450	2.500	2.460	2.510	704,000	1,752,760	2.4897	2.490	2.450	2.500	2.460	2.510	704,000	2.4897	-0.80%
2025-03-28	2.510	2.420	2.500	2.460	2.540	1,040,000	2,600,440	2.5004	2.510	2.420	2.500	2.460	2.540	1,040,000	2.5004	-0.40%
2025-03-27	2.520	2.470	2.520	2.480	2.540	972,000	2,445,800	2.5163	2.520	2.470	2.520	2.480	2.540	972,000	2.5163	0.40%
2025-03-26	2.510	2.500	2.510	2.500	2.530	728,000	1,835,880	2.5218	2.510	2.500	2.510	2.500	2.530	728,000	2.5218	-0.40%
2025-03-25	2.520	2.470	2.540	2.480	2.530	392,000	990,640	2.5271	2.520	2.470	2.540	2.480	2.530	392,000	2.5271	0.80%
2025-03-24	2.500	2.500	2.530	2.500	2.540	724,000	1,831,120	2.5292	2.500	2.500	2.530	2.500	2.540	724,000	2.5292	0.00%
2025-03-21	2.500	2.520	2.530	2.400	2.530	1,036,000	2,600,640	2.5103	2.500	2.520	2.530	2.400	2.530	1,036,000	2.5103	0.00%
2025-03-20	2.500	2.430	2.500	2.430	2.550	1,572,000	3,970,000	2.5254	2.500	2.430	2.500	2.430	2.550	1,572,000	2.5254	0.00%
2025-03-19	2.500	2.390	2.500	2.400	2.520	96,000	236,160	2.4600	2.500	2.390	2.500	2.400	2.520	96,000	2.4600	3.73%
2025-03-18	2.410	2.330	2.430	2.330	2.450	112,000	269,080	2.4025	2.410	2.330	2.430	2.330	2.450	112,000	2.4025	3.43%
2025-03-17	2.330	2.320	2.410	2.320	2.420	96,000	228,760	2.3829	2.330	2.320	2.410	2.320	2.420	96,000	2.3829	-4.90%
2025-03-14	2.450	2.440	2.460	2.450	2.450	88,000	215,600	2.4500	2.450	2.440	2.460	2.450	2.450	88,000	2.4500	-0.41%
2025-03-13	2.460	2.410	2.470	2.430	2.490	88,000	215,920	2.4536	2.460	2.410	2.470	2.430	2.490	88,000	2.4536	-1.60%
2025-03-12	2.500	2.470	2.500	2.480	2.500	88,000	218,480	2.4827	2.500	2.470	2.500	2.480	2.500	88,000	2.4827	0.40%
2025-03-11	2.490	2.470	2.500	2.470	2.500	108,000	268,880	2.4896	2.490	2.470	2.500	2.470	2.500	108,000	2.4896	0.00%
2025-03-10	2.490	2.480	2.500	2.420	2.500	88,000	218,240	2.4800	2.490	2.480	2.500	2.420	2.500	88,000	2.4800	1.22%
2025-03-07	2.460	2.450	2.480	2.420	2.460	184,000	447,560	2.4324	2.460	2.450	2.480	2.420	2.460	184,000	2.4324	1.23%
2025-03-06	2.430	2.420	2.530	2.410	2.550	104,000	255,040	2.4523	2.430	2.420	2.530	2.410	2.550	104,000	2.4523	0.00%
2025-03-05	2.430	2.410	2.440	2.430	2.430	88,000	213,840	2.4300	2.430	2.410	2.440	2.430	2.430	88,000	2.4300	-0.82%
2025-03-04	2.450	2.440	2.460	2.440	2.470	100,000	245,600	2.4560	2.450	2.440	2.460	2.440	2.470	100,000	2.4560	-0.41%
2025-03-03	2.460	2.450	2.520	2.460	2.500	96,000	237,520	2.4742	2.460	2.450	2.520	2.460	2.500	96,000	2.4742	1.65%
2025-02-28	2.420	2.410	2.440	2.420	2.440	88,000	213,200	2.4227	2.420	2.410	2.440	2.420	2.440	88,000	2.4227	-0.82%
2025-02-27	2.440	2.430	2.500	2.440	2.500	92,000	224,560	2.4409	2.440	2.430	2.500	2.440	2.500	92,000	2.4409	-2.01%
2025-02-26	2.490	2.460	2.500	2.470	2.490	88,000	219,040	2.4891	2.490	2.460	2.500	2.470	2.490	88,000	2.4891	-1.97%
2025-02-25	2.540	2.480	2.560	2.490	2.730	212,000	543,280	2.5626	2.540	2.480	2.560	2.490	2.730	212,000	2.5626	2.01%
2025-02-24	2.490	2.410	2.490	2.440	2.490	96,000	236,520	2.4638	2.490	2.410	2.490	2.440	2.490	96,000	2.4638	2.05%
2025-02-21	2.440	2.420	2.500	2.420	2.450	92,000	224,320	2.4383	2.440	2.420	2.500	2.420	2.450	92,000	2.4383	0.41%
2025-02-20	2.430	2.420	2.470	2.430	2.460	100,000	244,440	2.4444	2.430	2.420	2.470	2.430	2.460	100,000	2.4444	-1.62%
2025-02-19	2.470	2.460	2.530	2.460	2.590	88,000	220,200	2.5023	2.470	2.460	2.530	2.460	2.590	88,000	2.5023	-1.20%
2025-02-18	2.500	2.430	2.490	2.410	2.650	908,000	2,262,000	2.4912	2.500	2.430	2.490	2.410	2.650	908,000	2.4912	1.21%
2025-02-17	2.470	2.450	2.480	2.470	2.520	92,000	228,600	2.4848	2.470	2.450	2.480	2.470	2.520	92,000	2.4848	-2.76%
2025-02-14	2.540	2.530	2.600	2.540	2.570	88,000	225,080	2.5577	2.540	2.530	2.600	2.540	2.570	88,000	2.5577	-1.93%
2025-02-13	2.590	2.550	2.590	2.460	2.670	132,000	331,480	2.5112	2.590	2.550	2.590	2.460	2.670	132,000	2.5112	-1.52%
2025-02-12	2.630	2.610	2.630	2.570	2.760	108,000	286,440	2.6522	2.630	2.610	2.630	2.570	2.760	108,000	2.6522	1.94%
2025-02-11	2.580	2.560	2.580	2.580	2.600	108,000	276,800	2.5630	2.580	2.560	2.580	2.580	2.600	108,000	2.5630	2.38%
2025-02-10	2.520	2.510	2.530	2.450	2.540	100,000	250,720	2.5072	2.520	2.510	2.530	2.450	2.540	100,000	2.5072	0.80%
2025-02-07	2.500	2.500	2.550	2.470	2.560	228,000	572,800	2.5123	2.500	2.500	2.550	2.470	2.560	228,000	2.5123	1.63%
2025-02-06	2.460	2.460	2.500	2.420	2.470	132,000	322,320	2.4418	2.460	2.460	2.500	2.420	2.470	132,000	2.4418	1.23%
2025-02-05	2.430	2.430	2.500	2.380	2.670	252,000	616,800	2.4476	2.430	2.430	2.500	2.380	2.670	252,000	2.4476	0.83%
2025-02-04	2.410	2.350	2.410	2.280	2.430	120,000	281,200	2.3433	2.410	2.350	2.410	2.280	2.430	120,000	2.3433	3.88%
2025-02-03	2.320	2.320	2.400	2.310	2.430	120,000	280,920	2.3410	2.320	2.320	2.400	2.310	2.430	120,000	2.3410	0.00%
2025-01-28	2.320	2.300	2.350	2.320	2.360	84,000	197,240	2.3481	2.320	2.300	2.350	2.320	2.360	84,000	2.3481	-1.69%
2025-01-27	2.360	2.350	2.390	2.350	2.400	128,000	305,040	2.3831	2.360	2.350	2.390	2.350	2.400	128,000	2.3831	-1.26%
2025-01-24	2.390	2.380	2.420	2.380	2.420	128,000	307,320	2.4009	2.390	2.380	2.420	2.380	2.420	128,000	2.4009	-0.83%
2025-01-23	2.410	2.400	2.420	2.390	2.420	128,000	308,040	2.4066	2.410	2.400	2.420	2.390	2.420	128,000	2.4066	0.00%
2025-01-22	2.410	2.390	2.420	2.390	2.430	128,000	308,440	2.4097	2.410	2.390	2.420	2.390	2.430	128,000	2.4097	0.42%
2025-01-21	2.400	2.380	2.420	2.400	2.450	124,000	300,360	2.4223	2.400	2.380	2.420	2.400	2.450	124,000	2.4223	-1.23%
2025-01-20	2.430	2.400	2.450	2.410	2.470	156,000	379,880	2.4351	2.430	2.400	2.450	2.410	2.470	156,000	2.4351	-0.82%
2025-01-17	2.450	2.450	2.470	2.370	2.480	552,000	1,328,480	2.4067	2.450	2.450	2.470	2.370	2.480	552,000	2.4067	0.82%
2025-01-16	2.430	2.390	2.430	2.400	2.420	320,000	773,640	2.4176	2.430	2.390	2.430	2.400	2.420	320,000	2.4176	0.83%
2025-01-15	2.410	2.380	2.430	2.380	2.440	112,000	269,480	2.4061	2.410	2.380	2.430	2.380	2.440	112,000	2.4061	-0.41%
2025-01-14	2.420	2.410	2.430	2.420	2.440	48,000	116,680	2.4308	2.420	2.410	2.430	2.420	2.440	48,000	2.4308	-0.41%
2025-01-13	2.430	2.420	2.440	2.420	2.500	284,000	692,240	2.4375	2.430	2.420	2.440	2.420	2.500	284,000	2.4375	0.83%
2025-01-10	2.410	2.410	2.450	2.380	2.450	120,000	289,080	2.4090	2.410	2.410	2.450	2.380	2.450	120,000	2.4090	1.69%
2025-01-09	2.370	2.370	2.420	2.350	2.410	128,000	304,640	2.3800	2.370	2.370	2.420	2.350	2.410	128,000	2.3800	-0.84%
2025-01-08	2.390	2.390	2.400	2.330	2.480	188,000	451,560	2.4019	2.390	2.390	2.400	2.330	2.480	188,000	2.4019	-2.05%
2025-01-07	2.440	2.360	2.450	2.360	2.450	148,000	354,840	2.3976	2.440	2.360	2.450	2.360	2.450	148,000	2.3976	0.83%
2025-01-06	2.420	2.360	2.450	2.350	2.450	108,000	258,720	2.3956	2.420	2.360	2.450	2.350	2.450	108,000	2.3956	0.41%
2025-01-03	2.410	2.400	2.490	2.360	2.700	200,000	494,320	2.4716	2.410	2.400	2.490	2.360	2.700	200,000	2.4716	-0.41%
2025-01-02	2.420	2.420	2.460	2.420	2.480	108,000	265,960	2.4626	2.420	2.420	2.460	2.420	2.480	108,000	2.4626	1.26%
2024-12-31	2.390	2.390	2.450	2.400	2.560	68,000	169,760	2.4965	2.390	2.390	2.450	2.400	2.560	68,000	2.4965	-6.64%
2024-12-30	2.560	2.550	2.560	2.550	2.630	148,000	384,520	2.5981	2.560	2.550	2.560	2.550	2.630	148,000	2.5981	-2.29%
2024-12-27	2.620	2.580	2.630	2.590	2.630	184,000	479,320	2.6050	2.620	2.580	2.630	2.590	2.630	184,000	2.6050	1.16%
2024-12-24	2.590	2.580	2.620	2.570	2.620	124,000	323,120	2.6058	2.590	2.580	2.620	2.570	2.620	124,000	2.6058	-1.15%
2024-12-23	2.620	2.580	2.630	2.550	2.700	164,000	427,040	2.6039	2.620	2.580	2.630	2.550	2.700	164,000	2.6039	-0.76%
2024-12-20	2.640	2.610	2.650	2.600	2.700	136,000	358,680	2.6374	2.640	2.610	2.650	2.600	2.700	136,000	2.6374	-1.12%
2024-12-19	2.670	2.640	2.670	2.650	2.750	128,000	341,800	2.6703	2.670	2.640	2.670	2.650	2.750	128,000	2.6703	0.75%
2024-12-18	2.650	2.640	2.690	2.620	2.800	132,000	352,480	2.6703	2.650	2.640	2.690	2.620	2.800	132,000	2.6703	1.92%
2024-12-17	2.600	2.590	2.630	2.580	2.690	68,000	178,800	2.6294	2.600	2.590	2.630	2.580	2.690	68,000	2.6294	-2.26%
2024-12-16	2.660	2.640	2.660	2.650	2.660	16,000	42,480	2.6550	2.660	2.640	2.660	2.650	2.660	16,000	2.6550	1.14%
2024-12-13	2.630	2.630	2.650	2.630	2.660	44,000	116,320	2.6436	2.630	2.630	2.650	2.630	2.660	44,000	2.6436	-0.75%
2024-12-12	2.650	2.640	2.650	2.650	2.670	16,000	42,640	2.6650	2.650	2.640	2.650	2.650	2.670	16,000	2.6650	0.00%
2024-12-11	2.650	2.640	2.650	2.650	2.670	16,000	42,520	2.6575	2.650	2.640	2.650	2.650	2.670	16,000	2.6575	-0.75%
2024-12-10	2.670	2.650	2.690	2.650	2.740	84,000	224,640	2.6743	2.670	2.650	2.690	2.650	2.740	84,000	2.6743	0.00%
2024-12-09	2.670	2.670	2.690	2.660	2.700	124,000	331,280	2.6716	2.670	2.670	2.690	2.660	2.700	124,000	2.6716	-1.11%
2024-12-06	2.700	2.680	2.700	2.680	2.720	25,720	69,188	2.6900	2.700	2.680	2.700	2.680	2.720	25,720	2.6900	0.75%
2024-12-05	2.680	2.670	2.690	2.680	2.700	24,000	64,560	2.6900	2.680	2.670	2.690	2.680	2.700	24,000	2.6900	-0.74%
2024-12-04	2.700	2.670	2.700	2.700	2.700	4,000	10,800	2.7000	2.700	2.670	2.700	2.700	2.700	4,000	2.7000	1.12%
2024-12-03	2.670	2.670	2.700	2.670	2.720	24,000	64,520	2.6883	2.670	2.670	2.700	2.670	2.720	24,000	2.6883	-0.74%
2024-12-02	2.690	2.670	2.700	2.670	2.720	52,000	139,920	2.6908	2.690	2.670	2.700	2.670	2.720	52,000	2.6908	0.37%
2024-11-29	2.680	2.630	2.690	2.630	2.680	104,000	277,720	2.6704	2.680	2.630	2.690	2.630	2.680	104,000	2.6704	0.37%
2024-11-28	2.670	2.660	2.680	2.660	2.720	252,000	673,320	2.6719	2.670	2.660	2.680	2.660	2.720	252,000	2.6719	0.00%
2024-11-27	2.670	2.670	2.700	-	-	0	0	-	2.670	2.670	2.700	-	-	0	-	0.00%
2024-11-26	2.670	2.660	2.670	2.670	2.700	8,000	21,480	2.6850	2.670	2.660	2.670	2.670	2.700	8,000	2.6850	0.00%
2024-11-25	2.670	2.660	2.700	2.670	2.670	4,000	10,680	2.6700	2.670	2.660	2.700	2.670	2.670	4,000	2.6700	0.00%
2024-11-22	2.670	2.660	2.670	2.670	2.750	36,000	96,920	2.6922	2.670	2.660	2.670	2.670	2.750	36,000	2.6922	0.00%
2024-11-21	2.670	2.660	2.670	2.670	2.730	68,000	183,280	2.6953	2.670	2.660	2.670	2.670	2.730	68,000	2.6953	-1.11%
2024-11-20	2.700	2.690	2.730	2.690	2.700	332,000	896,360	2.6999	2.700	2.690	2.730	2.690	2.700	332,000	2.6999	0.00%
2024-11-19	2.700	2.690	2.700	2.690	2.750	28,000	75,920	2.7114	2.700	2.690	2.700	2.690	2.750	28,000	2.7114	0.00%
2024-11-18	2.700	2.690	2.700	2.700	2.740	256,000	692,800	2.7063	2.700	2.690	2.700	2.700	2.740	256,000	2.7063	1.12%
2024-11-15	2.670	2.660	2.700	2.670	2.700	20,000	53,760	2.6880	2.670	2.660	2.700	2.670	2.700	20,000	2.6880	0.38%
2024-11-14	2.660	2.660	2.700	2.660	2.740	52,000	140,000	2.6923	2.660	2.660	2.700	2.660	2.740	52,000	2.6923	-1.85%
2024-11-13	2.710	2.680	2.720	2.690	2.750	624,000	1,679,200	2.6910	2.710	2.680	2.720	2.690	2.750	624,000	2.6910	0.37%
2024-11-12	2.700	2.680	2.700	2.700	2.700	4,000	10,800	2.7000	2.700	2.680	2.700	2.700	2.700	4,000	2.7000	1.89%
2024-11-11	2.650	2.640	2.680	2.650	2.750	68,000	182,360	2.6818	2.650	2.640	2.680	2.650	2.750	68,000	2.6818	-0.75%
2024-11-08	2.670	2.660	2.690	2.670	2.690	24,000	64,200	2.6750	2.670	2.660	2.690	2.670	2.690	24,000	2.6750	-0.74%
2024-11-07	2.690	2.680	2.720	2.690	2.760	52,000	141,480	2.7208	2.690	2.680	2.720	2.690	2.760	52,000	2.7208	0.37%
2024-11-06	2.680	2.670	2.700	2.680	2.740	20,000	53,920	2.6960	2.680	2.670	2.700	2.680	2.740	20,000	2.6960	0.37%
2024-11-05	2.670	2.670	2.700	2.670	2.740	28,000	76,560	2.7343	2.670	2.670	2.700	2.670	2.740	28,000	2.7343	-0.37%
2024-11-04	2.680	2.670	2.720	2.670	2.740	36,000	97,040	2.6956	2.680	2.670	2.720	2.670	2.740	36,000	2.6956	-0.37%
2024-11-01	2.690	2.670	2.690	2.700	2.740	20,000	54,160	2.7080	2.690	2.670	2.690	2.700	2.740	20,000	2.7080	1.13%
2024-10-31	2.660	2.650	2.670	2.660	2.740	32,000	86,440	2.7013	2.660	2.650	2.670	2.660	2.740	32,000	2.7013	-0.37%
2024-10-30	2.670	2.670	2.690	2.670	2.720	24,000	64,600	2.6917	2.670	2.670	2.690	2.670	2.720	24,000	2.6917	0.00%
2024-10-29	2.670	2.660	2.680	2.670	2.720	60,000	161,720	2.6953	2.670	2.660	2.680	2.670	2.720	60,000	2.6953	1.14%
2024-10-28	2.640	2.630	2.640	2.640	2.740	32,000	85,760	2.6800	2.640	2.630	2.640	2.640	2.740	32,000	2.6800	-1.49%
2024-10-25	2.680	2.670	2.680	2.670	2.760	80,000	216,440	2.7055	2.680	2.670	2.680	2.670	2.760	80,000	2.7055	0.37%
2024-10-24	2.670	2.660	2.690	2.590	2.780	76,000	202,520	2.6647	2.670	2.660	2.690	2.590	2.780	76,000	2.6647	1.91%
2024-10-23	2.620	2.620	2.650	2.580	2.800	136,000	359,840	2.6459	2.620	2.620	2.650	2.580	2.800	136,000	2.6459	-0.76%
2024-10-22	2.640	2.640	2.670	2.640	2.850	176,000	478,880	2.7209	2.640	2.640	2.670	2.640	2.850	176,000	2.7209	-5.71%
2024-10-21	2.800	2.790	2.860	2.800	2.910	98,160	277,872	2.8308	2.800	2.790	2.860	2.800	2.910	98,160	2.8308	0.00%
2024-10-18	2.800	2.770	2.800	-	-	0	0	-	2.800	2.770	2.800	-	-	0	-	0.00%
2024-10-17	2.800	2.790	2.800	2.800	2.900	24,000	67,840	2.8267	2.800	2.790	2.800	2.800	2.900	24,000	2.8267	-0.71%
2024-10-16	2.820	2.810	2.830	2.820	2.900	36,000	102,080	2.8356	2.820	2.810	2.830	2.820	2.900	36,000	2.8356	-0.35%
2024-10-15	2.830	2.770	2.850	2.780	2.890	92,000	259,040	2.8157	2.830	2.770	2.850	2.780	2.890	92,000	2.8157	-1.74%
2024-10-14	2.880	2.840	2.880	2.850	2.900	72,000	207,160	2.8772	2.880	2.840	2.880	2.850	2.900	72,000	2.8772	-1.37%
2024-10-10	2.920	2.900	2.920	2.910	2.950	52,000	152,320	2.9292	2.920	2.900	2.920	2.910	2.950	52,000	2.9292	-0.68%
2024-10-09	2.940	2.890	2.950	2.900	2.990	340,000	999,440	2.9395	2.940	2.890	2.950	2.900	2.990	340,000	2.9395	0.68%
2024-10-08	2.920	2.850	2.920	2.840	3.000	48,000	140,720	2.9317	2.920	2.850	2.920	2.840	3.000	48,000	2.9317	2.82%
2024-10-07	2.840	2.760	2.840	2.770	2.840	28,000	78,080	2.7886	2.840	2.760	2.840	2.770	2.840	28,000	2.7886	1.79%
2024-10-04	2.790	2.790	2.880	2.790	2.830	16,000	45,000	2.8125	2.790	2.790	2.880	2.790	2.830	16,000	2.8125	-1.41%
2024-10-03	2.830	2.700	2.850	2.620	2.830	196,000	532,600	2.7173	2.830	2.700	2.850	2.620	2.830	196,000	2.7173	6.79%
2024-10-02	2.650	2.560	2.670	2.510	2.650	140,000	359,440	2.5674	2.650	2.560	2.670	2.510	2.650	140,000	2.5674	3.92%
2024-09-30	2.550	2.480	2.550	2.440	2.590	120,000	304,280	2.5357	2.550	2.480	2.550	2.440	2.590	120,000	2.5357	4.51%
2024-09-27	2.440	2.410	2.470	2.370	2.490	128,000	311,000	2.4297	2.440	2.410	2.470	2.370	2.490	128,000	2.4297	2.09%
2024-09-26	2.390	2.360	2.390	2.340	2.410	108,000	255,800	2.3685	2.390	2.360	2.390	2.340	2.410	108,000	2.3685	0.84%
2024-09-25	2.370	2.330	2.380	2.330	2.440	72,000	171,040	2.3756	2.370	2.330	2.380	2.330	2.440	72,000	2.3756	-1.25%
2024-09-24	2.400	2.340	2.400	2.350	2.440	1,088,000	2,594,680	2.3848	2.400	2.340	2.400	2.350	2.440	1,088,000	2.3848	1.69%
2024-09-23	2.360	2.330	2.390	2.340	2.400	48,000	113,480	2.3642	2.360	2.330	2.390	2.340	2.400	48,000	2.3642	0.00%
2024-09-20	2.360	2.280	2.360	2.230	2.390	132,000	306,120	2.3191	2.360	2.280	2.360	2.230	2.390	132,000	2.3191	0.43%
2024-09-19	2.350	2.340	2.390	2.340	2.510	148,000	356,480	2.4086	2.350	2.340	2.390	2.340	2.510	148,000	2.4086	-4.08%
2024-09-17	2.450	2.400	2.560	2.360	2.600	128,000	311,120	2.4306	2.450	2.400	2.560	2.360	2.600	128,000	2.4306	2.94%
2024-09-16	2.380	2.280	2.380	2.280	2.520	80,840	190,319	2.3543	2.380	2.280	2.380	2.280	2.520	80,840	2.3543	4.85%
2024-09-13	2.270	2.210	2.270	2.190	2.280	116,000	258,840	2.2314	2.270	2.210	2.270	2.190	2.280	116,000	2.2314	0.89%
2024-09-12	2.250	2.250	2.280	2.250	2.310	44,000	100,240	2.2782	2.250	2.250	2.280	2.250	2.310	44,000	2.2782	-1.32%
2024-09-11	2.280	2.250	2.300	2.250	2.320	36,000	82,400	2.2889	2.280	2.250	2.300	2.250	2.320	36,000	2.2889	0.88%
2024-09-10	2.260	2.260	2.300	2.260	2.310	84,000	191,280	2.2771	2.260	2.260	2.300	2.260	2.310	84,000	2.2771	-1.31%
2024-09-09	2.290	2.270	2.340	2.280	2.350	64,000	147,120	2.2988	2.290	2.270	2.340	2.280	2.350	64,000	2.2988	-0.43%
2024-09-05	2.300	2.300	2.320	2.300	2.370	100,000	232,560	2.3256	2.300	2.300	2.320	2.300	2.370	100,000	2.3256	-0.43%
2024-09-04	2.310	2.300	2.340	2.300	2.360	320,000	739,880	2.3121	2.310	2.300	2.340	2.300	2.360	320,000	2.3121	0.00%
2024-09-03	2.310	2.310	2.330	2.310	2.390	44,000	103,240	2.3464	2.310	2.310	2.330	2.310	2.390	44,000	2.3464	-0.43%
2024-09-02	2.320	2.310	2.340	2.290	2.380	164,000	380,840	2.3222	2.320	2.310	2.340	2.290	2.380	164,000	2.3222	-0.43%
2024-08-30	2.330	2.330	2.370	2.320	2.430	88,000	208,080	2.3645	2.330	2.330	2.370	2.320	2.430	88,000	2.3645	-0.85%
2024-08-29	2.350	2.340	2.390	2.330	2.480	116,000	276,360	2.3824	2.350	2.340	2.390	2.330	2.480	116,000	2.3824	-1.26%
2024-08-28	2.380	2.370	2.390	2.380	2.450	76,000	182,560	2.4021	2.380	2.370	2.390	2.380	2.450	76,000	2.4021	-0.83%
2024-08-27	2.400	2.350	2.450	2.360	2.460	80,000	191,720	2.3965	2.400	2.350	2.450	2.360	2.460	80,000	2.3965	0.00%
2024-08-26	2.400	2.340	2.400	2.330	2.500	84,000	198,800	2.3667	2.400	2.340	2.400	2.330	2.500	84,000	2.3667	0.84%
2024-08-23	2.380	2.330	2.380	2.330	2.420	108,000	256,480	2.3748	2.380	2.330	2.380	2.330	2.420	108,000	2.3748	1.28%
2024-08-22	2.350	2.330	2.360	2.330	2.440	910,514	2,188,002	2.4030	2.350	2.330	2.360	2.330	2.440	910,514	2.4030	-2.49%
2024-08-21	2.410	2.370	2.410	2.360	2.490	248,000	597,800	2.4105	2.410	2.370	2.410	2.360	2.490	248,000	2.4105	0.00%
2024-08-20	2.410	2.400	2.420	2.410	2.560	136,000	332,120	2.4421	2.410	2.400	2.420	2.410	2.560	136,000	2.4421	-2.43%
2024-08-19	2.470	2.360	2.470	2.360	2.470	144,000	344,360	2.3914	2.470	2.360	2.470	2.360	2.470	144,000	2.3914	2.92%
2024-08-16	2.400	2.400	2.420	2.400	2.490	332,000	822,680	2.4780	2.400	2.400	2.420	2.400	2.490	332,000	2.4780	-1.23%
2024-08-15	2.430	2.420	2.450	2.430	2.530	28,000	68,800	2.4571	2.430	2.420	2.450	2.430	2.530	28,000	2.4571	-1.22%
2024-08-14	2.460	2.460	2.500	2.460	2.500	28,000	69,440	2.4800	2.460	2.460	2.500	2.460	2.500	28,000	2.4800	-2.77%
2024-08-13	2.530	2.450	2.530	2.460	2.540	52,000	129,840	2.4969	2.530	2.450	2.530	2.460	2.540	52,000	2.4969	-0.39%
2024-08-12	2.540	2.420	2.540	2.370	2.580	224,000	548,680	2.4495	2.540	2.420	2.540	2.370	2.580	224,000	2.4495	2.83%
2024-08-09	2.470	2.440	2.470	2.410	2.560	1,272,000	3,134,160	2.4640	2.470	2.440	2.470	2.410	2.560	1,272,000	2.4640	-0.40%
2024-08-08	2.480	2.410	2.490	2.420	2.590	16,000	40,000	2.5000	2.480	2.410	2.490	2.420	2.590	16,000	2.5000	0.40%
2024-08-07	2.470	2.400	2.470	2.480	2.480	4,000	9,920	2.4800	2.470	2.400	2.470	2.480	2.480	4,000	2.4800	1.23%
2024-08-06	2.440	2.440	2.450	2.440	2.600	12,000	29,960	2.4967	2.440	2.440	2.450	2.440	2.600	12,000	2.4967	-2.40%
2024-08-05	2.500	2.480	2.500	2.490	2.750	108,000	272,760	2.5256	2.500	2.480	2.500	2.490	2.750	108,000	2.5256	2.04%
2024-08-02	2.450	2.420	2.450	2.410	2.490	20,000	48,800	2.4400	2.450	2.420	2.450	2.410	2.490	20,000	2.4400	0.82%
2024-08-01	2.430	2.410	2.440	2.410	2.450	20,000	48,680	2.4340	2.430	2.410	2.440	2.410	2.450	20,000	2.4340	0.00%
2024-07-31	2.430	2.390	2.430	2.410	2.490	36,000	87,400	2.4278	2.430	2.390	2.430	2.410	2.490	36,000	2.4278	0.83%
2024-07-30	2.410	2.350	2.420	2.350	2.460	80,000	192,560	2.4070	2.410	2.350	2.420	2.350	2.460	80,000	2.4070	2.12%
2024-07-29	2.360	2.350	2.440	2.330	2.460	712,000	1,678,760	2.3578	2.360	2.350	2.440	2.330	2.460	712,000	2.3578	-0.84%
2024-07-26	2.380	2.360	2.390	2.360	2.460	308,000	733,720	2.3822	2.380	2.360	2.390	2.360	2.460	308,000	2.3822	0.00%
2024-07-25	2.380	2.300	2.390	2.330	2.410	112,000	264,880	2.3650	2.380	2.300	2.390	2.330	2.410	112,000	2.3650	3.48%
2024-07-24	2.300	2.300	2.340	2.300	2.430	116,000	274,200	2.3638	2.300	2.300	2.340	2.300	2.430	116,000	2.3638	-2.95%
2024-07-23	2.370	2.300	2.370	2.310	2.390	216,000	503,960	2.3331	2.370	2.300	2.370	2.310	2.390	216,000	2.3331	3.95%
2024-07-22	2.280	2.280	2.300	2.190	2.400	140,000	322,560	2.3040	2.280	2.280	2.300	2.190	2.400	140,000	2.3040	-6.56%
2024-07-19	2.440	2.400	2.440	2.400	2.480	252,000	613,920	2.4362	2.440	2.400	2.440	2.400	2.480	252,000	2.4362	0.00%
2024-07-18	2.440	2.430	2.450	2.440	2.460	56,000	137,320	2.4521	2.440	2.430	2.450	2.440	2.460	56,000	2.4521	-3.17%
2024-07-17	2.520	2.460	2.520	2.460	2.520	40,000	100,080	2.5020	2.520	2.460	2.520	2.460	2.520	40,000	2.5020	0.00%
2024-07-16	2.520	2.470	2.520	2.450	2.520	108,000	269,440	2.4948	2.520	2.470	2.520	2.450	2.520	108,000	2.4948	0.00%
2024-07-15	2.520	2.470	2.520	2.460	2.530	72,000	178,920	2.4850	2.520	2.470	2.520	2.460	2.530	72,000	2.4850	0.80%
2024-07-12	2.500	2.480	2.520	2.480	2.540	1,908,000	4,771,440	2.5008	2.500	2.480	2.520	2.480	2.540	1,908,000	2.5008	0.40%
2024-07-11	2.490	2.470	2.490	2.490	2.550	76,000	189,760	2.4968	2.490	2.470	2.490	2.490	2.550	76,000	2.4968	-0.40%
2024-07-10	2.500	2.490	2.500	2.500	2.570	36,000	91,600	2.5444	2.500	2.490	2.500	2.500	2.570	36,000	2.5444	0.40%
2024-07-09	2.490	2.480	2.490	2.490	2.600	20,000	50,400	2.5200	2.490	2.480	2.490	2.490	2.600	20,000	2.5200	-2.35%
2024-07-08	2.550	2.500	2.550	2.600	2.600	4,000	10,400	2.6000	2.550	2.500	2.550	2.600	2.600	4,000	2.6000	1.59%
2024-07-05	2.510	2.500	2.550	2.450	2.630	168,000	429,280	2.5552	2.510	2.500	2.550	2.450	2.630	168,000	2.5552	-1.95%
2024-07-04	2.560	2.540	2.560	2.550	2.640	36,000	92,400	2.5667	2.560	2.540	2.560	2.550	2.640	36,000	2.5667	-0.39%
2024-07-03	2.570	2.540	2.570	2.530	2.620	134,000	345,430	2.5778	2.570	2.540	2.570	2.530	2.620	134,000	2.5778	-0.39%
2024-07-02	2.580	2.580	2.600	2.580	2.670	132,000	347,360	2.6315	2.580	2.580	2.600	2.580	2.670	132,000	2.6315	-1.90%
2024-06-28	2.630	2.610	2.630	2.640	2.640	4,000	10,560	2.6400	2.630	2.610	2.630	2.640	2.640	4,000	2.6400	-0.38%
2024-06-27	2.640	2.630	2.640	2.630	2.650	24,000	63,280	2.6367	2.640	2.630	2.640	2.630	2.650	24,000	2.6367	-1.49%
2024-06-26	2.680	2.650	2.680	2.730	2.740	8,000	21,880	2.7350	2.680	2.650	2.680	2.730	2.740	8,000	2.7350	0.00%
2024-06-25	2.680	2.660	2.680	2.630	2.690	64,000	169,800	2.6531	2.680	2.660	2.680	2.630	2.690	64,000	2.6531	-0.37%
2024-06-24	2.690	2.660	2.690	2.670	2.740	116,000	313,640	2.7038	2.690	2.660	2.690	2.670	2.740	116,000	2.7038	0.37%
2024-06-21	2.680	2.670	2.680	2.680	2.680	8,440	22,464	2.6616	2.680	2.670	2.680	2.680	2.680	8,440	2.6616	-1.47%
2024-06-20	2.720	2.670	2.720	2.670	2.910	20,000	54,800	2.7400	2.720	2.670	2.720	2.670	2.910	20,000	2.7400	-0.37%
2024-06-19	2.730	2.660	2.730	2.730	2.780	56,000	153,080	2.7336	2.730	2.660	2.730	2.730	2.780	56,000	2.7336	0.00%
2024-06-18	2.730	2.660	2.730	2.700	2.730	12,000	32,520	2.7100	2.730	2.660	2.730	2.700	2.730	12,000	2.7100	-0.36%
2024-06-17	2.740	2.650	2.750	2.660	2.760	160,000	430,520	2.6908	2.740	2.650	2.750	2.660	2.760	160,000	2.6908	1.11%
2024-06-14	2.710	2.650	2.720	2.710	2.770	152,000	413,800	2.7224	2.710	2.650	2.720	2.710	2.770	152,000	2.7224	-0.73%
2024-06-13	2.730	2.620	2.730	2.630	2.730	276,000	734,080	2.6597	2.730	2.620	2.730	2.630	2.730	276,000	2.6597	2.63%
2024-06-12	2.660	2.640	2.660	2.670	2.710	436,000	1,163,880	2.6694	2.660	2.640	2.660	2.670	2.710	436,000	2.6694	0.00%
2024-06-11	2.660	2.650	2.660	2.670	2.730	324,000	874,880	2.7002	2.660	2.650	2.660	2.670	2.730	324,000	2.7002	-1.48%
2024-06-07	2.700	2.680	2.700	2.700	2.730	20,000	54,240	2.7120	2.700	2.680	2.700	2.700	2.730	20,000	2.7120	-0.74%
2024-06-06	2.720	2.700	2.720	2.730	2.740	52,000	142,040	2.7315	2.720	2.700	2.720	2.730	2.740	52,000	2.7315	0.00%
2024-06-05	2.720	2.690	2.720	2.700	2.740	12,000	32,560	2.7133	2.720	2.690	2.720	2.700	2.740	12,000	2.7133	0.74%
2024-06-04	2.700	2.690	2.730	2.700	2.750	56,000	152,000	2.7143	2.700	2.690	2.730	2.700	2.750	56,000	2.7143	-1.10%
2024-06-03	2.730	2.700	2.730	2.730	2.750	12,000	32,840	2.7367	2.730	2.700	2.730	2.730	2.750	12,000	2.7367	0.00%
2024-05-31	2.730	2.700	2.730	2.700	2.760	92,000	250,640	2.7243	2.730	2.700	2.730	2.700	2.760	92,000	2.7243	0.00%
2024-05-30	2.730	2.700	2.730	2.710	2.750	88,000	240,080	2.7282	2.730	2.700	2.730	2.710	2.750	88,000	2.7282	0.00%
2024-05-29	2.730	2.730	2.780	2.730	2.800	36,000	99,040	2.7511	2.730	2.730	2.780	2.730	2.800	36,000	2.7511	-1.44%
2024-05-28	2.770	2.690	2.780	2.700	2.800	285,220	782,899	2.7449	2.770	2.690	2.780	2.700	2.800	285,220	2.7449	0.00%
2024-05-27	2.770	2.740	2.770	2.800	2.800	12,400	34,660	2.7952	2.770	2.740	2.770	2.800	2.800	12,400	2.7952	0.00%
2024-05-24	2.770	2.720	2.770	2.730	2.790	20,000	55,440	2.7720	2.770	2.720	2.770	2.730	2.790	20,000	2.7720	1.09%
2024-05-23	2.740	2.740	2.780	2.740	2.830	252,000	695,440	2.7597	2.740	2.740	2.780	2.740	2.830	252,000	2.7597	-2.14%
2024-05-22	2.800	2.760	2.800	2.770	2.850	52,000	145,000	2.7885	2.800	2.760	2.800	2.770	2.850	52,000	2.7885	-1.06%
2024-05-21	2.830	2.760	2.830	2.650	2.830	164,000	453,760	2.7668	2.830	2.760	2.830	2.650	2.830	164,000	2.7668	1.80%
2024-05-20	2.780	2.770	2.800	2.770	2.890	88,000	247,480	2.8123	2.780	2.770	2.800	2.770	2.890	88,000	2.8123	-1.42%
2024-05-17	2.820	2.770	2.820	2.770	2.860	144,000	402,600	2.7958	2.820	2.770	2.820	2.770	2.860	144,000	2.7958	0.71%
2024-05-16	2.800	2.750	2.800	2.760	2.840	68,000	189,160	2.7818	2.800	2.750	2.800	2.760	2.840	68,000	2.7818	-1.06%
2024-05-14	2.830	2.810	2.840	2.820	2.900	44,000	125,120	2.8436	2.830	2.810	2.840	2.820	2.900	44,000	2.8436	-0.70%
2024-05-13	2.850	2.800	2.850	2.820	2.920	384,000	1,090,200	2.8391	2.850	2.800	2.850	2.820	2.920	384,000	2.8391	0.00%
2024-05-10	2.850	2.820	2.860	2.820	2.890	48,000	136,920	2.8525	2.850	2.820	2.860	2.820	2.890	48,000	2.8525	0.35%
2024-05-09	2.840	2.820	2.840	2.830	2.890	56,000	160,160	2.8600	2.840	2.820	2.840	2.830	2.890	56,000	2.8600	-1.05%
2024-05-08	2.870	2.830	2.870	2.800	2.890	410,080	1,165,411	2.8419	2.870	2.830	2.870	2.800	2.890	410,080	2.8419	1.06%
2024-05-07	2.840	2.800	2.850	2.810	2.860	52,000	147,560	2.8377	2.840	2.800	2.850	2.810	2.860	52,000	2.8377	0.00%
2024-05-06	2.840	2.750	2.850	2.740	2.860	238,600	667,442	2.7973	2.840	2.750	2.850	2.740	2.860	238,600	2.7973	0.71%
2024-05-03	2.820	2.810	2.840	2.820	2.890	96,000	273,840	2.8525	2.820	2.810	2.840	2.820	2.890	96,000	2.8525	-1.05%
2024-05-02	2.850	2.850	2.880	2.840	2.910	308,000	888,640	2.8852	2.850	2.850	2.880	2.840	2.910	308,000	2.8852	-1.38%
2024-04-30	2.890	2.880	2.910	2.890	2.940	344,000	1,005,360	2.9226	2.890	2.880	2.910	2.890	2.940	344,000	2.9226	-1.70%
2024-04-29	2.940	2.890	2.940	2.900	2.960	332,000	971,080	2.9249	2.940	2.890	2.940	2.900	2.960	332,000	2.9249	0.68%
2024-04-26	2.920	2.920	2.960	2.910	3.000	240,000	705,920	2.9413	2.920	2.920	2.960	2.910	3.000	240,000	2.9413	-1.68%
2024-04-25	2.970	2.930	2.970	2.920	2.980	136,000	400,920	2.9479	2.970	2.930	2.970	2.920	2.980	136,000	2.9479	0.34%
2024-04-24	2.960	2.920	2.960	2.910	2.970	1,296,000	3,822,680	2.9496	2.960	2.920	2.960	2.910	2.970	1,296,000	2.9496	1.72%
2024-04-23	2.910	2.900	2.950	2.910	2.990	88,000	257,840	2.9300	2.910	2.900	2.950	2.910	2.990	88,000	2.9300	-2.02%
2024-04-22	2.970	2.950	2.970	2.950	3.000	60,000	178,760	2.9793	2.970	2.950	2.970	2.950	3.000	60,000	2.9793	0.00%
2024-04-19	2.970	2.930	2.970	2.940	3.000	68,000	201,200	2.9588	2.970	2.930	2.970	2.940	3.000	68,000	2.9588	-0.67%
2024-04-18	2.990	2.960	3.000	2.940	3.000	113,400	336,698	2.9691	2.990	2.960	3.000	2.940	3.000	113,400	2.9691	0.00%
2024-04-17	2.990	2.960	2.990	2.980	3.000	928,000	2,765,640	2.9802	2.990	2.960	2.990	2.980	3.000	928,000	2.9802	-0.33%
2024-04-16	3.000	2.970	3.000	2.960	3.000	360,000	1,074,880	2.9858	3.000	2.970	3.000	2.960	3.000	360,000	2.9858	0.33%
2024-04-15	2.990	2.960	2.990	2.970	2.990	28,000	83,600	2.9857	2.990	2.960	2.990	2.970	2.990	28,000	2.9857	0.34%
2024-04-12	2.980	2.970	2.990	2.970	3.020	76,000	228,120	3.0016	2.980	2.970	2.990	2.970	3.020	76,000	3.0016	0.34%
2024-04-11	2.970	2.970	2.990	2.960	3.040	92,000	275,440	2.9939	2.970	2.970	2.990	2.960	3.040	92,000	2.9939	-1.66%
2024-04-10	3.020	2.980	3.010	3.010	3.020	12,000	36,200	3.0167	3.020	2.980	3.010	3.010	3.020	12,000	3.0167	0.33%
2024-04-09	3.010	3.000	3.010	2.970	3.010	256,000	769,520	3.0059	3.010	3.000	3.010	2.970	3.010	256,000	3.0059	0.33%
2024-04-08	3.000	2.960	3.010	2.970	3.030	100,000	300,000	3.0000	3.000	2.960	3.010	2.970	3.030	100,000	3.0000	-0.33%
2024-04-05	3.010	2.980	3.010	3.010	3.010	4,000	12,040	3.0100	3.010	2.980	3.010	3.010	3.010	4,000	3.0100	1.01%
2024-04-03	2.980	2.980	3.020	2.980	3.040	44,000	132,080	3.0018	2.980	2.980	3.020	2.980	3.040	44,000	3.0018	-0.33%
2024-04-02	2.990	2.980	3.020	2.990	3.030	124,000	372,200	3.0016	2.990	2.980	3.020	2.990	3.030	124,000	3.0016	-1.64%
2024-03-28	3.040	2.990	3.040	3.010	3.050	224,000	674,760	3.0123	3.040	2.990	3.040	3.010	3.050	224,000	3.0123	1.00%
2024-03-27	3.010	2.990	3.020	3.010	3.010	64,000	192,640	3.0100	3.010	2.990	3.020	3.010	3.010	64,000	3.0100	-0.33%
2024-03-26	3.020	3.000	3.020	2.980	3.060	184,000	556,000	3.0217	3.020	3.000	3.020	2.980	3.060	184,000	3.0217	0.00%
2024-03-25	3.020	3.000	3.030	3.010	3.020	88,000	265,960	3.0223	3.020	3.000	3.030	3.010	3.020	88,000	3.0223	-0.33%
2024-03-22	3.030	3.000	3.020	3.000	3.050	208,000	628,800	3.0231	3.030	3.000	3.020	3.000	3.050	208,000	3.0231	-0.33%
2024-03-21	3.040	2.990	3.040	2.980	3.070	316,000	954,000	3.0190	3.040	2.990	3.040	2.980	3.070	316,000	3.0190	0.33%
2024-03-20	3.030	3.000	3.020	3.000	3.080	68,000	205,280	3.0188	3.030	3.000	3.020	3.000	3.080	68,000	3.0188	-0.98%
2024-03-19	3.060	3.010	3.060	3.000	3.070	464,000	1,413,600	3.0466	3.060	3.010	3.060	3.000	3.070	464,000	3.0466	1.32%
2024-03-18	3.020	3.010	3.020	3.010	3.060	80,000	243,640	3.0455	3.020	3.010	3.020	3.010	3.060	80,000	3.0455	-1.31%
2024-03-15	3.060	3.050	3.060	3.000	3.060	132,000	399,000	3.0227	3.060	3.050	3.060	3.000	3.060	132,000	3.0227	0.00%
2024-03-14	3.060	3.020	3.070	3.020	3.090	64,000	194,040	3.0319	3.060	3.020	3.070	3.020	3.090	64,000	3.0319	0.33%
2024-03-13	3.050	3.040	3.050	3.050	3.090	52,000	158,840	3.0546	3.050	3.040	3.050	3.050	3.090	52,000	3.0546	-2.56%
2024-03-12	3.130	3.040	3.140	3.030	3.140	120,182	369,984	3.0785	3.130	3.040	3.140	3.030	3.140	120,182	3.0785	2.62%
2024-03-11	3.050	3.040	3.080	3.000	3.190	388,000	1,205,240	3.1063	3.050	3.040	3.080	3.000	3.190	388,000	3.1063	0.33%
2024-03-08	3.040	3.030	3.040	3.070	3.090	20,000	61,600	3.0800	3.040	3.030	3.040	3.070	3.090	20,000	3.0800	0.33%
2024-03-07	3.030	3.030	3.040	3.030	3.060	47,000	143,000	3.0426	3.030	3.030	3.040	3.030	3.060	47,000	3.0426	-1.62%
2024-03-06	3.080	3.050	3.080	3.050	3.130	56,000	172,080	3.0729	3.080	3.050	3.080	3.050	3.130	56,000	3.0729	0.33%
2024-03-05	3.070	3.040	3.070	3.060	3.120	428,000	1,316,200	3.0752	3.070	3.040	3.070	3.060	3.120	428,000	3.0752	-0.32%
2024-03-04	3.080	3.030	3.080	3.040	3.080	56,000	171,200	3.0571	3.080	3.030	3.080	3.040	3.080	56,000	3.0571	-0.65%
2024-03-01	3.100	3.040	3.100	3.020	3.140	564,000	1,733,320	3.0733	3.100	3.040	3.100	3.020	3.140	564,000	3.0733	0.98%
2024-02-29	3.070	3.000	3.080	3.010	3.110	944,000	2,877,960	3.0487	3.070	3.000	3.080	3.010	3.110	944,000	3.0487	-0.65%
2024-02-28	3.090	3.050	3.090	3.090	3.130	12,000	37,240	3.1033	3.090	3.050	3.090	3.090	3.130	12,000	3.1033	0.00%
2024-02-27	3.090	3.040	3.090	3.050	3.140	124,000	382,600	3.0855	3.090	3.040	3.090	3.050	3.140	124,000	3.0855	0.00%
2024-02-26	3.090	3.040	3.090	3.090	3.130	140,000	437,200	3.1229	3.090	3.040	3.090	3.090	3.130	140,000	3.1229	0.32%
2024-02-23	3.080	3.020	3.080	3.100	3.100	4,000	12,400	3.1000	3.080	3.020	3.080	3.100	3.100	4,000	3.1000	0.00%
2024-02-22	3.080	3.080	3.090	3.030	3.100	136,000	417,760	3.0718	3.080	3.080	3.090	3.030	3.100	136,000	3.0718	-0.32%
2024-02-21	3.090	3.020	3.100	3.020	3.100	356,000	1,094,960	3.0757	3.090	3.020	3.100	3.020	3.100	356,000	3.0757	-2.22%
2024-02-20	3.160	3.100	3.160	3.190	3.190	24,000	75,760	3.1567	3.160	3.100	3.160	3.190	3.190	24,000	3.1567	0.96%
2024-02-19	3.130	3.070	3.130	3.060	3.170	172,000	536,120	3.1170	3.130	3.070	3.130	3.060	3.170	172,000	3.1170	1.62%
2024-02-16	3.080	3.070	3.080	3.080	3.250	80,000	249,480	3.1185	3.080	3.070	3.080	3.080	3.250	80,000	3.1185	-3.14%
2024-02-15	3.180	3.110	3.180	3.180	3.180	40,000	128,320	3.2080	3.180	3.110	3.180	3.180	3.180	40,000	3.2080	0.00%
2024-02-14	3.180	3.110	3.180	-	-	0	0	-	3.180	3.110	3.180	-	-	0	-	0.00%
2024-02-09	3.180	3.130	3.180	3.250	3.250	8,000	26,000	3.2500	3.180	3.130	3.180	3.250	3.250	8,000	3.2500	-0.31%
2024-02-08	3.190	3.120	3.190	3.200	3.250	20,000	64,520	3.2260	3.190	3.120	3.190	3.200	3.250	20,000	3.2260	0.00%
2024-02-07	3.190	3.080	3.190	3.200	3.200	4,000	12,800	3.2000	3.190	3.080	3.190	3.200	3.200	4,000	3.2000	0.63%
2024-02-06	3.170	3.070	3.170	3.170	3.170	16,000	50,720	3.1700	3.170	3.070	3.170	3.170	3.170	16,000	3.1700	-0.31%
2024-02-05	3.180	3.100	3.200	3.130	3.200	132,000	414,840	3.1427	3.180	3.100	3.200	3.130	3.200	132,000	3.1427	0.00%
2024-02-02	3.180	3.100	3.180	3.110	3.180	56,000	176,160	3.1457	3.180	3.100	3.180	3.110	3.180	56,000	3.1457	0.63%
2024-02-01	3.160	3.050	3.160	3.010	3.200	52,000	162,120	3.1177	3.160	3.050	3.160	3.010	3.200	52,000	3.1177	2.27%
2024-01-31	3.090	3.040	3.090	3.140	3.140	12,000	37,280	3.1067	3.090	3.040	3.090	3.140	3.140	12,000	3.1067	0.98%
2024-01-30	3.060	3.020	3.090	3.060	3.120	436,000	1,335,760	3.0637	3.060	3.020	3.090	3.060	3.120	436,000	3.0637	-0.97%
2024-01-29	3.090	3.040	3.090	3.050	3.180	72,000	221,920	3.0822	3.090	3.040	3.090	3.050	3.180	72,000	3.0822	1.64%
2024-01-26	3.040	3.000	3.040	3.000	3.080	324,000	986,040	3.0433	3.040	3.000	3.040	3.000	3.080	324,000	3.0433	1.33%
2024-01-25	3.000	3.000	3.050	3.000	3.120	296,000	900,680	3.0428	3.000	3.000	3.050	3.000	3.120	296,000	3.0428	-1.32%
2024-01-24	3.040	3.020	3.040	3.050	3.130	8,000	24,720	3.0900	3.040	3.020	3.040	3.050	3.130	8,000	3.0900	0.00%
2024-01-23	3.040	3.030	3.050	3.040	3.130	64,000	197,840	3.0913	3.040	3.030	3.050	3.040	3.130	64,000	3.0913	-0.33%
2024-01-22	3.050	3.000	3.060	2.970	3.050	332,000	1,004,200	3.0247	3.050	3.000	3.060	2.970	3.050	332,000	3.0247	0.00%
2024-01-19	3.050	3.010	3.050	3.020	3.060	64,000	194,760	3.0431	3.050	3.010	3.050	3.020	3.060	64,000	3.0431	-2.24%
2024-01-18	3.120	3.100	3.120	3.060	3.150	92,000	284,800	3.0957	3.120	3.100	3.120	3.060	3.150	92,000	3.0957	0.32%
2024-01-17	3.110	3.060	3.110	3.060	3.150	112,000	346,160	3.0907	3.110	3.060	3.110	3.060	3.150	112,000	3.0907	0.97%
2024-01-16	3.080	3.070	3.080	3.080	3.150	60,000	186,680	3.1113	3.080	3.070	3.080	3.080	3.150	60,000	3.1113	-0.96%
2024-01-15	3.110	3.100	3.110	3.100	3.150	108,000	336,320	3.1141	3.110	3.100	3.110	3.100	3.150	108,000	3.1141	0.32%
2024-01-12	3.100	3.100	3.130	3.100	3.130	16,000	49,880	3.1175	3.100	3.100	3.130	3.100	3.130	16,000	3.1175	-1.59%
2024-01-11	3.150	3.130	3.150	3.120	3.170	197,472	619,474	3.1370	3.150	3.130	3.150	3.120	3.170	197,472	3.1370	-0.32%
2024-01-10	3.160	3.150	3.160	3.120	3.160	124,000	390,040	3.1455	3.160	3.150	3.160	3.120	3.160	124,000	3.1455	-0.32%
2024-01-09	3.170	3.080	3.170	3.120	3.170	264,000	833,600	3.1576	3.170	3.080	3.170	3.120	3.170	264,000	3.1576	0.00%
2024-01-08	3.170	3.150	3.170	3.130	3.200	72,000	227,640	3.1617	3.170	3.150	3.170	3.130	3.200	72,000	3.1617	0.00%
2024-01-05	3.170	3.140	3.170	3.150	3.200	136,000	430,760	3.1674	3.170	3.140	3.170	3.150	3.200	136,000	3.1674	0.32%
2024-01-04	3.160	3.160	3.220	3.160	3.240	332,000	1,061,080	3.1960	3.160	3.160	3.220	3.160	3.240	332,000	3.1960	-1.25%
2024-01-03	3.200	3.160	3.200	3.160	3.230	216,000	689,800	3.1935	3.200	3.160	3.200	3.160	3.230	216,000	3.1935	-1.23%
2024-01-02	3.240	3.200	3.240	3.200	3.250	60,000	193,840	3.2307	3.240	3.200	3.240	3.200	3.250	60,000	3.2307	0.62%
2023-12-29	3.220	3.200	3.230	3.220	3.220	80,000	257,800	3.2225	3.220	3.200	3.230	3.220	3.220	80,000	3.2225	-0.62%
2023-12-28	3.240	3.200	3.240	3.230	3.240	16,000	51,760	3.2350	3.240	3.200	3.240	3.230	3.240	16,000	3.2350	0.00%
2023-12-27	3.240	3.200	3.240	3.260	3.260	4,000	13,040	3.2600	3.240	3.200	3.240	3.260	3.260	4,000	3.2600	0.00%
2023-12-22	3.240	3.170	3.240	3.180	3.240	164,000	523,760	3.1937	3.240	3.170	3.240	3.180	3.240	164,000	3.1937	0.00%
2023-12-21	3.240	3.200	3.250	3.200	3.250	117,546	380,126	3.2338	3.240	3.200	3.250	3.200	3.250	117,546	3.2338	0.00%
2023-12-20	3.240	3.190	3.250	3.240	3.280	1,144,000	3,412,320	2.9828	3.240	3.190	3.250	3.240	3.280	1,144,000	2.9828	0.00%
2023-12-19	3.240	3.180	3.240	3.190	3.280	244,000	787,640	3.2280	3.240	3.180	3.240	3.190	3.280	244,000	3.2280	0.31%
2023-12-18	3.230	3.180	3.230	3.180	3.240	80,000	255,960	3.1995	3.230	3.180	3.230	3.180	3.240	80,000	3.1995	1.25%
2023-12-15	3.190	3.180	3.250	3.190	3.280	12,000	39,000	3.2500	3.190	3.180	3.250	3.190	3.280	12,000	3.2500	-1.85%
2023-12-14	3.250	3.170	3.250	3.120	3.260	836,000	2,645,880	3.1649	3.250	3.170	3.250	3.120	3.260	836,000	3.1649	0.93%
2023-12-13	3.220	3.190	3.230	-	-	8,000	25,520	3.1900	3.220	3.190	3.230	-	-	8,000	3.1900	-0.62%
2023-12-12	3.240	3.200	3.240	3.200	3.260	80,000	258,320	3.2290	3.240	3.200	3.240	3.200	3.260	80,000	3.2290	0.93%
2023-12-11	3.210	3.180	3.220	3.210	3.210	84,000	269,640	3.2100	3.210	3.180	3.220	3.210	3.210	84,000	3.2100	-0.31%
2023-12-08	3.220	3.190	3.220	3.200	3.240	24,000	77,360	3.2233	3.220	3.190	3.220	3.200	3.240	24,000	3.2233	-0.31%
2023-12-07	3.230	3.200	3.230	3.210	3.230	88,000	283,080	3.2168	3.230	3.200	3.230	3.210	3.230	88,000	3.2168	-0.31%
2023-12-06	3.240	3.190	3.240	3.210	3.290	708,000	2,275,520	3.2140	3.240	3.190	3.240	3.210	3.290	708,000	3.2140	0.31%
2023-12-05	3.230	3.190	3.230	3.200	3.250	32,000	103,640	3.2388	3.230	3.190	3.230	3.200	3.250	32,000	3.2388	0.31%
2023-12-04	3.220	3.180	3.220	3.180	3.250	84,000	269,880	3.2129	3.220	3.180	3.220	3.180	3.250	84,000	3.2129	0.94%
2023-12-01	3.190	3.150	3.190	3.160	3.280	384,000	1,223,760	3.1869	3.190	3.150	3.190	3.160	3.280	384,000	3.1869	-0.62%
2023-11-30	3.210	3.180	3.210	3.140	3.280	548,000	1,757,240	3.2066	3.210	3.180	3.210	3.140	3.280	548,000	3.2066	-1.53%
2023-11-29	3.260	3.250	3.260	3.250	3.320	36,000	118,320	3.2867	3.260	3.250	3.260	3.250	3.320	36,000	3.2867	-0.61%
2023-11-28	3.280	3.280	3.330	3.280	3.370	124,000	410,680	3.3119	3.280	3.280	3.330	3.280	3.370	124,000	3.3119	-2.09%
2023-11-27	3.350	3.280	3.350	3.290	3.360	92,000	305,840	3.3243	3.350	3.280	3.350	3.290	3.360	92,000	3.3243	0.60%
2023-11-24	3.330	3.270	3.330	3.250	3.360	531,000	1,748,805	3.2934	3.330	3.270	3.330	3.250	3.360	531,000	3.2934	0.30%
2023-11-23	3.320	3.320	3.350	3.320	3.370	84,000	280,680	3.3414	3.320	3.320	3.350	3.320	3.370	84,000	3.3414	-0.30%
2023-11-22	3.330	3.330	3.340	3.330	3.350	92,000	307,320	3.3404	3.330	3.330	3.340	3.330	3.350	92,000	3.3404	-1.19%
2023-11-21	3.370	3.340	3.370	3.340	3.400	112,000	376,800	3.3643	3.370	3.340	3.370	3.340	3.400	112,000	3.3643	0.00%
2023-11-20	3.370	3.370	3.380	3.350	3.420	172,000	580,720	3.3763	3.370	3.370	3.380	3.350	3.420	172,000	3.3763	-0.59%
2023-11-17	3.390	3.360	3.390	3.360	3.430	60,000	203,240	3.3873	3.390	3.360	3.390	3.360	3.430	60,000	3.3873	0.00%
2023-11-16	3.390	3.380	3.400	3.380	3.440	96,000	326,800	3.4042	3.390	3.380	3.400	3.380	3.440	96,000	3.4042	0.00%
2023-11-15	3.390	3.380	3.400	3.380	3.430	180,000	611,560	3.3976	3.390	3.380	3.400	3.380	3.430	180,000	3.3976	0.00%
2023-11-14	3.390	3.360	3.390	3.370	3.430	96,000	325,160	3.3871	3.390	3.360	3.390	3.370	3.430	96,000	3.3871	0.00%
2023-11-13	3.390	3.390	3.420	3.390	3.450	160,000	545,000	3.4063	3.390	3.390	3.420	3.390	3.450	160,000	3.4063	-0.59%
2023-11-10	3.410	3.380	3.410	3.360	3.420	68,000	230,640	3.3918	3.410	3.380	3.410	3.360	3.420	68,000	3.3918	1.19%
2023-11-09	3.370	3.370	3.420	3.370	3.430	108,000	367,320	3.4011	3.370	3.370	3.420	3.370	3.430	108,000	3.4011	-0.88%
2023-11-08	3.400	3.370	3.400	3.380	3.430	104,000	354,240	3.4062	3.400	3.370	3.400	3.380	3.430	104,000	3.4062	0.59%
2023-11-07	3.380	3.380	3.400	3.360	3.410	108,000	363,760	3.3681	3.380	3.380	3.400	3.360	3.410	108,000	3.3681	0.00%
2023-11-06	3.380	3.370	3.410	3.380	3.440	520,000	1,764,800	3.3938	3.380	3.370	3.410	3.380	3.440	520,000	3.3938	-0.88%
2023-11-03	3.410	3.370	3.410	3.370	3.440	728,000	2,465,440	3.3866	3.410	3.370	3.410	3.370	3.440	728,000	3.3866	0.59%
2023-11-02	3.390	3.370	3.400	3.290	3.500	1,380,000	4,650,600	3.3700	3.390	3.370	3.400	3.290	3.500	1,380,000	3.3700	2.11%
2023-11-01	3.320	3.290	3.320	3.290	3.380	224,000	745,400	3.3277	3.320	3.290	3.320	3.290	3.380	224,000	3.3277	-0.90%
2023-10-31	3.350	3.310	3.350	3.280	3.370	844,000	2,808,120	3.3272	3.350	3.310	3.350	3.280	3.370	844,000	3.3272	0.00%
2023-10-30	3.350	3.310	3.350	3.290	3.360	1,109,400	3,665,938	3.3044	3.350	3.310	3.350	3.290	3.360	1,109,400	3.3044	0.30%
2023-10-27	3.340	3.300	3.340	3.310	3.390	432,000	1,445,360	3.3457	3.340	3.300	3.340	3.310	3.390	432,000	3.3457	0.00%
2023-10-26	3.340	3.310	3.340	3.290	3.350	832,000	2,765,160	3.3235	3.340	3.310	3.340	3.290	3.350	832,000	3.3235	0.00%
2023-10-25	3.340	3.310	3.340	3.310	3.380	204,000	679,680	3.3318	3.340	3.310	3.340	3.310	3.380	204,000	3.3318	-0.30%
2023-10-24	3.350	3.320	3.350	3.320	3.390	192,000	643,840	3.3533	3.350	3.320	3.350	3.320	3.390	192,000	3.3533	-1.18%
2023-10-20	3.390	3.320	3.390	3.300	3.440	980,000	3,284,080	3.3511	3.390	3.320	3.390	3.300	3.440	980,000	3.3511	1.50%
2023-10-19	3.340	3.300	3.340	3.310	3.370	216,000	719,360	3.3304	3.340	3.300	3.340	3.310	3.370	216,000	3.3304	0.91%
2023-10-18	3.310	3.310	3.350	3.310	3.390	580,000	1,935,840	3.3377	3.310	3.310	3.350	3.310	3.390	580,000	3.3377	-1.19%
2023-10-17	3.350	3.320	3.350	3.320	3.370	400,000	1,332,720	3.3318	3.350	3.320	3.350	3.320	3.370	400,000	3.3318	-0.30%
2023-10-16	3.360	3.330	3.360	3.320	3.370	450,360	1,503,873	3.3393	3.360	3.330	3.360	3.320	3.370	450,360	3.3393	0.30%
2023-10-13	3.350	3.310	3.350	3.310	3.360	420,000	1,400,320	3.3341	3.350	3.310	3.350	3.310	3.360	420,000	3.3341	1.21%
2023-10-12	3.310	3.310	3.350	3.310	3.380	1,324,000	4,412,000	3.3323	3.310	3.310	3.350	3.310	3.380	1,324,000	3.3323	-1.78%
2023-10-11	3.370	3.320	3.370	3.310	3.400	1,460,000	4,872,040	3.3370	3.370	3.320	3.370	3.310	3.400	1,460,000	3.3370	0.30%
2023-10-10	3.360	3.320	3.370	3.330	3.420	470,000	1,570,996	3.3425	3.360	3.320	3.370	3.330	3.420	470,000	3.3425	-0.30%
2023-10-09	3.370	3.370	3.400	3.330	3.420	448,000	1,514,440	3.3804	3.370	3.370	3.400	3.330	3.420	448,000	3.3804	0.00%
2023-10-06	3.370	3.340	3.370	3.330	3.390	1,748,000	5,844,120	3.3433	3.370	3.340	3.370	3.330	3.390	1,748,000	3.3433	0.60%
2023-10-05	3.350	3.310	3.350	3.310	3.380	292,000	974,160	3.3362	3.350	3.310	3.350	3.310	3.380	292,000	3.3362	0.90%
2023-10-04	3.320	3.310	3.320	3.310	3.380	164,000	546,080	3.3298	3.320	3.310	3.320	3.310	3.380	164,000	3.3298	-0.60%
2023-10-03	3.340	3.340	3.370	3.280	3.390	1,048,000	3,495,200	3.3351	3.340	3.340	3.370	3.280	3.390	1,048,000	3.3351	1.21%
2023-09-29	3.300	3.300	3.320	3.300	3.400	328,000	1,090,120	3.3235	3.300	3.300	3.320	3.300	3.400	328,000	3.3235	-1.49%
2023-09-28	3.350	3.330	3.360	3.330	3.380	160,000	535,560	3.3473	3.350	3.330	3.360	3.330	3.380	160,000	3.3473	0.30%
2023-09-27	3.340	3.280	3.350	3.280	3.360	836,000	2,763,160	3.3052	3.340	3.280	3.350	3.280	3.360	836,000	3.3052	0.30%
2023-09-26	3.330	3.290	3.330	3.270	3.340	1,360,000	4,478,720	3.2932	3.330	3.290	3.330	3.270	3.340	1,360,000	3.2932	0.91%
2023-09-25	3.300	3.280	3.340	3.260	3.340	1,024,000	3,364,720	3.2859	3.300	3.280	3.340	3.260	3.340	1,024,000	3.2859	0.61%
2023-09-22	3.280	3.200	3.280	3.190	3.290	1,492,000	4,802,960	3.2191	3.280	3.200	3.280	3.190	3.290	1,492,000	3.2191	1.86%
2023-09-21	3.220	3.170	3.220	3.140	3.250	1,300,000	4,107,520	3.1596	3.220	3.170	3.220	3.140	3.250	1,300,000	3.1596	2.22%
2023-09-20	3.150	3.150	3.170	3.150	3.240	620,000	1,973,600	3.1832	3.150	3.150	3.170	3.150	3.240	620,000	3.1832	-0.94%
2023-09-19	3.180	3.170	3.190	3.140	3.220	1,120,000	3,528,640	3.1506	3.180	3.170	3.190	3.140	3.220	1,120,000	3.1506	0.95%
2023-09-18	3.150	3.140	3.190	3.140	3.190	1,172,000	3,690,240	3.1487	3.150	3.140	3.190	3.140	3.190	1,172,000	3.1487	0.64%
2023-09-15	3.130	3.120	3.170	3.100	3.170	992,000	3,098,200	3.1232	3.130	3.120	3.170	3.100	3.170	992,000	3.1232	0.32%
2023-09-14	3.120	3.120	3.160	3.040	3.170	2,206,658	6,786,959	3.0757	3.120	3.120	3.160	3.040	3.170	2,206,658	3.0757	1.63%
2023-09-13	3.070	3.040	3.070	3.020	3.070	512,000	1,555,880	3.0388	3.070	3.040	3.070	3.020	3.070	512,000	3.0388	1.32%
2023-09-12	3.030	3.000	3.030	2.970	3.060	720,000	2,158,120	2.9974	3.030	3.000	3.030	2.970	3.060	720,000	2.9974	2.02%
2023-09-11	2.970	2.960	2.970	2.930	2.990	796,000	2,342,360	2.9427	2.970	2.960	2.970	2.930	2.990	796,000	2.9427	1.02%
2023-09-07	2.940	2.910	2.940	2.900	2.950	456,000	1,328,840	2.9141	2.940	2.910	2.940	2.900	2.950	456,000	2.9141	1.38%
2023-09-06	2.900	2.870	2.900	2.870	2.920	224,000	650,760	2.9052	2.900	2.870	2.900	2.870	2.920	224,000	2.9052	1.05%
2023-09-05	2.870	2.790	2.870	2.740	2.930	1,440,000	4,004,040	2.7806	2.870	2.790	2.870	2.740	2.930	1,440,000	2.7806	2.14%
2023-09-04	2.810	2.740	2.810	2.740	2.850	840,000	2,325,193	2.7681	2.810	2.740	2.810	2.740	2.850	840,000	2.7681	2.18%
2023-08-31	2.750	2.750	2.770	2.740	2.790	168,000	464,320	2.7638	2.750	2.750	2.770	2.740	2.790	168,000	2.7638	0.00%
2023-08-30	2.750	2.710	2.750	2.720	2.750	552,000	1,508,120	2.7321	2.750	2.710	2.750	2.720	2.750	552,000	2.7321	0.36%
2023-08-29	2.740	2.700	2.740	2.680	2.740	188,000	509,040	2.7077	2.740	2.700	2.740	2.680	2.740	188,000	2.7077	2.24%
2023-08-28	2.680	2.680	2.700	2.670	2.740	492,000	1,328,120	2.6994	2.680	2.680	2.700	2.670	2.740	492,000	2.6994	0.00%
2023-08-25	2.680	2.670	2.730	2.670	2.730	1,600,020	4,302,331	2.6889	2.680	2.670	2.730	2.670	2.730	1,600,020	2.6889	0.00%
2023-08-24	2.680	2.630	2.680	2.630	2.700	924,000	2,452,680	2.6544	2.680	2.630	2.680	2.630	2.700	924,000	2.6544	1.13%
2023-08-23	2.650	2.680	2.690	2.610	2.700	1,340,000	3,568,560	2.6631	2.650	2.680	2.690	2.610	2.700	1,340,000	2.6631	0.76%
2023-08-22	2.630	2.610	2.650	2.610	2.700	1,348,000	3,550,755	2.6341	2.630	2.610	2.650	2.610	2.700	1,348,000	2.6341	-0.38%
2023-08-21	2.640	2.630	2.640	2.640	2.730	524,000	1,393,840	2.6600	2.640	2.630	2.640	2.640	2.730	524,000	2.6600	-0.75%
2023-08-18	2.660	2.620	2.660	2.630	2.720	384,000	1,017,040	2.6485	2.660	2.620	2.660	2.630	2.720	384,000	2.6485	-1.12%
2023-08-17	2.690	2.650	2.690	2.640	2.750	832,000	2,212,120	2.6588	2.690	2.650	2.690	2.640	2.750	832,000	2.6588	-0.37%
2023-08-16	2.700	2.630	2.700	2.630	2.710	416,000	1,100,960	2.6465	2.700	2.630	2.700	2.630	2.710	416,000	2.6465	1.12%
2023-08-15	2.670	2.660	2.670	2.660	2.750	432,000	1,160,280	2.6858	2.670	2.660	2.670	2.660	2.750	432,000	2.6858	-1.11%
2023-08-14	2.700	2.650	2.700	2.660	2.750	656,000	1,761,225	2.6848	2.700	2.650	2.700	2.660	2.750	656,000	2.6848	0.75%
2023-08-11	2.680	2.620	2.680	2.600	2.690	1,420,000	3,728,400	2.6256	2.680	2.620	2.680	2.600	2.690	1,420,000	2.6256	2.68%
2023-08-10	2.610	2.610	2.650	2.610	2.710	896,000	2,364,680	2.6392	2.610	2.610	2.650	2.610	2.710	896,000	2.6392	-1.14%
2023-08-09	2.640	2.640	2.680	2.600	2.800	553,308	1,490,755	2.6943	2.640	2.640	2.680	2.600	2.800	553,308	2.6943	1.93%
2023-08-08	2.590	2.520	2.590	2.480	2.590	792,000	2,007,280	2.5344	2.590	2.520	2.590	2.480	2.590	792,000	2.5344	1.97%
2023-08-07	2.540	2.450	2.540	2.440	2.560	192,000	475,320	2.4756	2.540	2.450	2.540	2.440	2.560	192,000	2.4756	4.10%
2023-08-04	2.440	2.430	2.450	2.440	2.460	32,000	78,400	2.4500	2.440	2.430	2.450	2.440	2.460	32,000	2.4500	-0.81%
2023-08-03	2.460	2.450	2.470	2.450	2.470	48,000	118,080	2.4600	2.460	2.450	2.470	2.450	2.470	48,000	2.4600	-0.40%
2023-08-02	2.470	2.460	2.470	2.470	2.470	20,000	49,520	2.4760	2.470	2.460	2.470	2.470	2.470	20,000	2.4760	0.00%
2023-08-01	2.470	2.450	2.470	2.450	2.520	68,000	168,400	2.4765	2.470	2.450	2.470	2.450	2.520	68,000	2.4765	1.23%
2023-07-31	2.440	2.430	2.480	2.440	2.530	236,000	581,720	2.4649	2.440	2.430	2.480	2.440	2.530	236,000	2.4649	-1.61%
2023-07-28	2.480	2.440	2.480	2.450	2.490	104,000	255,360	2.4554	2.480	2.440	2.480	2.450	2.490	104,000	2.4554	-0.80%
2023-07-27	2.500	2.460	2.500	2.460	2.500	228,000	561,680	2.4635	2.500	2.460	2.500	2.460	2.500	228,000	2.4635	1.21%
2023-07-26	2.470	2.460	2.470	2.440	2.450	100,000	246,160	2.4616	2.470	2.460	2.470	2.440	2.450	100,000	2.4616	-0.40%
2023-07-25	2.480	2.470	2.530	2.450	2.550	184,000	457,720	2.4876	2.480	2.470	2.530	2.450	2.550	184,000	2.4876	0.00%
2023-07-24	2.480	2.440	2.480	2.430	2.480	92,000	226,200	2.4587	2.480	2.440	2.480	2.430	2.480	92,000	2.4587	1.64%
2023-07-21	2.440	2.420	2.470	2.420	2.500	124,000	304,480	2.4555	2.440	2.420	2.470	2.420	2.500	124,000	2.4555	0.00%
2023-07-20	2.440	2.440	2.470	2.440	2.490	112,000	275,960	2.4639	2.440	2.440	2.470	2.440	2.490	112,000	2.4639	-2.01%
2023-07-19	2.490	2.450	2.460	2.450	2.490	40,000	98,840	2.4710	2.490	2.450	2.460	2.450	2.490	40,000	2.4710	1.22%
2023-07-18	2.460	2.450	2.460	2.460	2.540	100,552	250,067	2.4869	2.460	2.450	2.460	2.460	2.540	100,552	2.4869	-1.99%
2023-07-14	2.510	2.490	2.510	2.510	2.510	8,000	20,080	2.5100	2.510	2.490	2.510	2.510	2.510	8,000	2.5100	0.00%
2023-07-13	2.510	2.450	2.510	2.450	2.510	380,000	937,640	2.4675	2.510	2.450	2.510	2.450	2.510	380,000	2.4675	0.80%
2023-07-12	2.490	2.450	2.490	2.460	2.550	292,000	723,080	2.4763	2.490	2.450	2.490	2.460	2.550	292,000	2.4763	-0.40%
2023-07-11	2.500	2.490	2.500	2.450	2.530	44,000	109,840	2.4964	2.500	2.490	2.500	2.450	2.530	44,000	2.4964	0.00%
2023-07-10	2.500	2.460	2.500	2.470	2.520	68,000	168,760	2.4818	2.500	2.460	2.500	2.470	2.520	68,000	2.4818	0.00%
2023-07-07	2.500	2.490	2.530	2.480	2.560	196,000	491,400	2.5071	2.500	2.490	2.530	2.480	2.560	196,000	2.5071	-1.19%
2023-07-06	2.530	2.500	2.530	2.520	2.550	72,000	181,280	2.5178	2.530	2.500	2.530	2.520	2.550	72,000	2.5178	1.20%
2023-07-05	2.500	2.450	2.500	2.460	2.500	152,000	377,400	2.4829	2.500	2.450	2.500	2.460	2.500	152,000	2.4829	0.40%
2023-07-04	2.490	2.440	2.490	2.420	2.500	796,000	1,948,680	2.4481	2.490	2.440	2.490	2.420	2.500	796,000	2.4481	-0.40%
2023-07-03	2.500	2.490	2.500	2.500	2.550	68,000	171,160	2.5171	2.500	2.490	2.500	2.500	2.550	68,000	2.5171	-1.57%
2023-06-30	2.540	2.540	2.550	2.520	2.580	124,000	314,960	2.5400	2.540	2.540	2.550	2.520	2.580	124,000	2.5400	0.79%
2023-06-29	2.520	2.480	2.540	2.480	2.550	160,000	401,960	2.5123	2.520	2.480	2.540	2.480	2.550	160,000	2.5123	0.80%
2023-06-28	2.500	2.490	2.500	2.480	2.520	24,000	59,960	2.4983	2.500	2.490	2.500	2.480	2.520	24,000	2.4983	-1.19%
2023-06-27	2.530	2.490	2.530	2.500	2.540	240,000	603,800	2.5158	2.530	2.490	2.530	2.500	2.540	240,000	2.5158	0.80%
2023-06-26	2.510	2.500	2.520	2.500	2.540	148,000	372,160	2.5146	2.510	2.500	2.520	2.500	2.540	148,000	2.5146	0.40%
2023-06-23	2.500	2.470	2.500	2.450	2.560	188,000	469,720	2.4985	2.500	2.470	2.500	2.450	2.560	188,000	2.4985	1.21%
2023-06-21	2.470	2.460	2.480	2.440	2.520	796,000	1,973,000	2.4786	2.470	2.460	2.480	2.440	2.520	796,000	2.4786	-0.40%
2023-06-20	2.480	2.460	2.490	2.470	2.550	424,000	1,061,920	2.5045	2.480	2.460	2.490	2.470	2.550	424,000	2.5045	-0.80%
2023-06-19	2.500	2.480	2.500	2.500	2.560	156,000	391,840	2.5118	2.500	2.480	2.500	2.500	2.560	156,000	2.5118	-0.40%
2023-06-16	2.510	2.470	2.520	2.450	2.550	216,000	538,600	2.4935	2.510	2.470	2.520	2.450	2.550	216,000	2.4935	1.62%
2023-06-15	2.470	2.450	2.470	2.440	2.470	84,000	205,920	2.4514	2.470	2.450	2.470	2.440	2.470	84,000	2.4514	0.00%
2023-06-14	2.470	2.430	2.470	2.430	2.480	172,000	421,960	2.4533	2.470	2.430	2.470	2.430	2.480	172,000	2.4533	0.41%
2023-06-13	2.460	2.410	2.460	2.390	2.460	84,000	203,280	2.4200	2.460	2.410	2.460	2.390	2.460	84,000	2.4200	2.50%
2023-06-12	2.400	2.400	2.450	2.400	2.490	144,000	348,800	2.4222	2.400	2.400	2.450	2.400	2.490	144,000	2.4222	-0.83%
2023-06-09	2.420	2.400	2.420	2.400	2.420	76,000	182,840	2.4058	2.420	2.400	2.420	2.400	2.420	76,000	2.4058	0.41%
2023-06-08	2.410	2.370	2.410	2.370	2.410	96,000	229,120	2.3867	2.410	2.370	2.410	2.370	2.410	96,000	2.3867	1.69%
2023-06-07	2.370	2.370	2.400	2.370	2.400	772,000	1,831,880	2.3729	2.370	2.370	2.400	2.370	2.400	772,000	2.3729	-1.66%
2023-06-06	2.410	2.370	2.410	2.380	2.430	116,000	278,080	2.3972	2.410	2.370	2.410	2.380	2.430	116,000	2.3972	0.42%
2023-06-05	2.400	2.380	2.400	2.350	2.430	196,000	466,960	2.3824	2.400	2.380	2.400	2.350	2.430	196,000	2.3824	0.42%
2023-06-02	2.390	2.380	2.410	2.370	2.490	220,000	528,400	2.4018	2.390	2.380	2.410	2.370	2.490	220,000	2.4018	-0.42%
2023-06-01	2.400	2.380	2.400	2.380	2.400	84,000	200,880	2.3914	2.400	2.380	2.400	2.380	2.400	84,000	2.3914	0.00%
2023-05-31	2.400	2.360	2.410	2.370	2.430	148,000	353,640	2.3895	2.400	2.360	2.410	2.370	2.430	148,000	2.3895	0.00%
2023-05-30	2.400	2.370	2.400	2.380	2.430	188,000	451,360	2.4009	2.400	2.370	2.400	2.380	2.430	188,000	2.4009	0.00%
2023-05-29	2.400	2.370	2.400	2.350	2.480	196,000	465,240	2.3737	2.400	2.370	2.400	2.350	2.480	196,000	2.3737	1.27%
2023-05-25	2.370	2.360	2.370	2.370	2.400	48,000	114,160	2.3783	2.370	2.360	2.370	2.370	2.400	48,000	2.3783	0.85%
2023-05-24	2.350	2.340	2.350	2.350	2.390	376,000	891,560	2.3712	2.350	2.340	2.350	2.350	2.390	376,000	2.3712	-1.67%
2023-05-23	2.390	2.380	2.390	2.380	2.400	28,000	66,800	2.3857	2.390	2.380	2.390	2.380	2.400	28,000	2.3857	0.00%
2023-05-22	2.390	2.350	2.390	2.360	2.390	160,000	380,480	2.3780	2.390	2.350	2.390	2.360	2.390	160,000	2.3780	-0.42%
2023-05-19	2.400	2.380	2.400	2.360	2.450	152,000	364,120	2.3955	2.400	2.380	2.400	2.360	2.450	152,000	2.3955	0.84%
2023-05-18	2.380	2.360	2.380	2.350	2.390	116,000	274,120	2.3631	2.380	2.360	2.380	2.350	2.390	116,000	2.3631	0.42%
2023-05-17	2.370	2.330	2.380	2.340	2.400	216,000	510,440	2.3631	2.370	2.330	2.380	2.340	2.400	216,000	2.3631	1.28%
2023-05-16	2.340	2.310	2.340	2.320	2.400	920,000	2,168,760	2.3573	2.340	2.310	2.340	2.320	2.400	920,000	2.3573	-1.68%
2023-05-15	2.380	2.360	2.380	2.370	2.400	112,000	266,480	2.3793	2.380	2.360	2.380	2.370	2.400	112,000	2.3793	-0.83%
2023-05-12	2.400	2.360	2.400	2.310	2.440	260,000	610,800	2.3492	2.400	2.360	2.400	2.310	2.440	260,000	2.3492	3.00%
2023-05-11	2.330	2.320	2.330	2.290	2.330	88,000	203,400	2.3114	2.330	2.320	2.330	2.290	2.330	88,000	2.3114	0.00%
2023-05-10	2.330	2.320	2.330	2.330	2.370	136,000	317,480	2.3344	2.330	2.320	2.330	2.330	2.370	136,000	2.3344	0.00%
2023-05-09	2.330	2.330	2.340	2.330	2.390	108,000	254,000	2.3519	2.330	2.330	2.340	2.330	2.390	108,000	2.3519	-1.69%
2023-05-08	2.370	2.360	2.380	2.360	2.400	136,000	322,320	2.3700	2.370	2.360	2.380	2.360	2.400	136,000	2.3700	-0.42%
2023-05-05	2.380	2.370	2.380	2.330	2.400	536,000	1,269,440	2.3684	2.380	2.370	2.380	2.330	2.400	536,000	2.3684	-0.42%
2023-05-04	2.390	2.360	2.390	2.370	2.400	84,000	200,360	2.3852	2.390	2.360	2.390	2.370	2.400	84,000	2.3852	0.00%
2023-05-03	2.390	2.390	2.410	2.370	2.410	96,000	228,240	2.3775	2.390	2.390	2.410	2.370	2.410	96,000	2.3775	-0.42%
2023-05-02	2.400	2.370	2.400	2.380	2.440	112,000	268,720	2.3993	2.400	2.370	2.400	2.380	2.440	112,000	2.3993	0.42%
2023-04-28	2.390	2.380	2.390	2.430	2.430	24,000	57,760	2.4067	2.390	2.380	2.390	2.430	2.430	24,000	2.4067	0.00%
2023-04-27	2.390	2.380	2.390	2.390	2.410	48,000	114,960	2.3950	2.390	2.380	2.390	2.390	2.410	48,000	2.3950	0.00%
2023-04-26	2.390	2.380	2.390	2.390	2.430	88,000	211,080	2.3986	2.390	2.380	2.390	2.390	2.430	88,000	2.3986	-1.24%
2023-04-25	2.420	2.400	2.420	2.390	2.440	144,000	346,960	2.4094	2.420	2.400	2.420	2.390	2.440	144,000	2.4094	0.41%
2023-04-24	2.410	2.380	2.410	2.390	2.420	92,000	220,480	2.3965	2.410	2.380	2.410	2.390	2.420	92,000	2.3965	0.84%
2023-04-21	2.390	2.380	2.400	2.390	2.420	176,000	420,040	2.3866	2.390	2.380	2.400	2.390	2.420	176,000	2.3866	0.42%
2023-04-20	2.380	2.370	2.390	2.370	2.440	300,000	719,200	2.3973	2.380	2.370	2.390	2.370	2.440	300,000	2.3973	-0.42%
2023-04-19	2.390	2.370	2.390	2.380	2.440	156,000	373,880	2.3967	2.390	2.370	2.390	2.380	2.440	156,000	2.3967	0.00%
2023-04-18	2.390	2.370	2.390	2.390	2.400	84,000	200,560	2.3876	2.390	2.370	2.390	2.390	2.400	84,000	2.3876	0.00%
2023-04-17	2.390	2.380	2.390	2.360	2.400	1,264,000	2,986,880	2.3630	2.390	2.380	2.390	2.360	2.400	1,264,000	2.3630	0.42%
2023-04-14	2.380	2.370	2.390	2.380	2.450	80,000	191,280	2.3910	2.380	2.370	2.390	2.380	2.450	80,000	2.3910	-0.83%
2023-04-13	2.400	2.380	2.400	2.390	2.500	356,000	866,920	2.4352	2.400	2.380	2.400	2.390	2.500	356,000	2.4352	-2.04%
2023-04-12	2.450	2.200	2.420	2.120	2.460	636,000	1,367,000	2.1494	2.450	2.200	2.420	2.120	2.460	636,000	2.1494	15.02%
2023-04-11	2.130	2.110	2.130	2.100	2.150	1,296,000	2,733,680	2.1093	2.130	2.110	2.130	2.100	2.150	1,296,000	2.1093	-2.74%
2023-04-06	2.190	2.180	2.190	2.150	2.220	517,800	1,127,403	2.1773	2.190	2.180	2.190	2.150	2.220	517,800	2.1773	1.39%
2023-04-04	2.160	2.120	2.160	2.110	2.190	1,088,000	2,311,520	2.1246	2.160	2.120	2.160	2.110	2.190	1,088,000	2.1246	0.00%
2023-04-03	2.160	2.120	2.160	2.120	2.190	508,000	1,089,840	2.1454	2.160	2.120	2.160	2.120	2.190	508,000	2.1454	0.93%
2023-03-31	2.140	2.110	2.140	2.090	2.140	1,040,000	2,192,880	2.1085	2.140	2.110	2.140	2.090	2.140	1,040,000	2.1085	1.90%
2023-03-30	2.100	2.100	2.130	2.090	2.160	836,000	1,761,440	2.1070	2.100	2.100	2.130	2.090	2.160	836,000	2.1070	0.48%
2023-03-29	2.090	2.080	2.130	2.090	2.150	220,000	466,320	2.1196	2.090	2.080	2.130	2.090	2.150	220,000	2.1196	-0.95%
2023-03-28	2.110	2.100	2.110	2.110	2.180	744,000	1,587,840	2.1342	2.110	2.100	2.110	2.110	2.180	744,000	2.1342	-1.40%
2023-03-27	2.140	2.110	2.140	2.120	2.160	92,000	196,160	2.1322	2.140	2.110	2.140	2.120	2.160	92,000	2.1322	0.94%
2023-03-24	2.120	2.120	2.140	2.120	2.170	152,000	325,200	2.1395	2.120	2.120	2.140	2.120	2.170	152,000	2.1395	-1.40%
2023-03-23	2.150	2.130	2.160	2.120	2.180	196,000	418,160	2.1335	2.150	2.130	2.160	2.120	2.180	196,000	2.1335	0.47%
2023-03-22	2.140	2.140	2.160	2.110	2.200	908,000	1,926,000	2.1211	2.140	2.140	2.160	2.110	2.200	908,000	2.1211	-1.38%
2023-03-21	2.170	2.130	2.170	2.150	2.170	20,000	43,160	2.1580	2.170	2.130	2.170	2.150	2.170	20,000	2.1580	1.88%
2023-03-20	2.130	2.110	2.130	2.100	2.170	720,000	1,530,360	2.1255	2.130	2.110	2.130	2.100	2.170	720,000	2.1255	0.47%
2023-03-17	2.120	2.120	2.140	2.120	2.180	388,000	833,080	2.1471	2.120	2.120	2.140	2.120	2.180	388,000	2.1471	-1.40%
2023-03-16	2.150	2.130	2.160	2.140	2.170	176,000	377,200	2.1432	2.150	2.130	2.160	2.140	2.170	176,000	2.1432	0.00%
2023-03-15	2.150	2.130	2.150	2.110	2.150	144,000	307,080	2.1325	2.150	2.130	2.150	2.110	2.150	144,000	2.1325	1.42%
2023-03-14	2.120	2.120	2.160	2.120	2.190	332,000	710,600	2.1404	2.120	2.120	2.160	2.120	2.190	332,000	2.1404	-1.85%
2023-03-13	2.160	2.130	2.160	2.140	2.170	109,000	234,270	2.1493	2.160	2.130	2.160	2.140	2.170	109,000	2.1493	0.47%
2023-03-10	2.150	2.120	2.160	2.130	2.150	76,000	162,760	2.1416	2.150	2.120	2.160	2.130	2.150	76,000	2.1416	1.42%
2023-03-09	2.120	2.110	2.150	2.120	2.200	184,000	396,064	2.1525	2.120	2.110	2.150	2.120	2.200	184,000	2.1525	-2.30%
2023-03-08	2.170	2.140	2.170	2.140	2.180	28,000	60,600	2.1643	2.170	2.140	2.170	2.140	2.180	28,000	2.1643	0.46%
2023-03-07	2.160	2.130	2.160	2.110	2.220	1,332,000	2,849,560	2.1393	2.160	2.130	2.160	2.110	2.220	1,332,000	2.1393	-0.92%
2023-03-06	2.180	2.130	2.180	2.120	2.180	264,000	566,760	2.1468	2.180	2.130	2.180	2.120	2.180	264,000	2.1468	1.40%
2023-03-03	2.150	2.140	2.150	2.130	2.210	409,592	881,138	2.1513	2.150	2.140	2.150	2.130	2.210	409,592	2.1513	-1.83%
2023-03-02	2.190	2.150	2.190	2.170	2.250	380,000	833,600	2.1937	2.190	2.150	2.190	2.170	2.250	380,000	2.1937	-1.79%
2023-03-01	2.230	2.180	2.230	2.170	2.230	184,000	405,440	2.2035	2.230	2.180	2.230	2.170	2.230	184,000	2.2035	0.00%
2023-02-28	2.230	2.180	2.230	2.160	2.250	901,800	1,973,197	2.1881	2.230	2.180	2.230	2.160	2.250	901,800	2.1881	0.45%
2023-02-27	2.220	2.170	2.220	2.150	2.220	132,000	288,880	2.1885	2.220	2.170	2.220	2.150	2.220	132,000	2.1885	0.91%
2023-02-24	2.200	2.140	2.200	2.130	2.200	556,000	1,194,600	2.1486	2.200	2.140	2.200	2.130	2.200	556,000	2.1486	1.38%
2023-02-23	2.170	2.130	2.170	2.130	2.180	148,000	318,120	2.1495	2.170	2.130	2.170	2.130	2.180	148,000	2.1495	-0.46%
2023-02-22	2.180	2.170	2.180	2.180	2.250	76,000	167,360	2.2021	2.180	2.170	2.180	2.180	2.250	76,000	2.2021	-0.91%
2023-02-21	2.200	2.180	2.200	2.170	2.230	204,000	445,080	2.1818	2.200	2.180	2.200	2.170	2.230	204,000	2.1818	1.38%
2023-02-20	2.170	2.150	2.170	2.160	2.230	356,000	776,320	2.1807	2.170	2.150	2.170	2.160	2.230	356,000	2.1807	-1.36%
2023-02-17	2.200	2.170	2.200	2.180	2.220	76,000	166,760	2.1942	2.200	2.170	2.200	2.180	2.220	76,000	2.1942	0.46%
2023-02-16	2.190	2.170	2.200	2.170	2.240	36,000	79,480	2.2078	2.190	2.170	2.200	2.170	2.240	36,000	2.2078	0.00%
2023-02-15	2.190	2.160	2.200	2.170	2.220	132,000	288,760	2.1876	2.190	2.160	2.200	2.170	2.220	132,000	2.1876	-0.45%
2023-02-14	2.200	2.180	2.210	2.180	2.260	124,000	273,880	2.2087	2.200	2.180	2.210	2.180	2.260	124,000	2.2087	-1.35%
2023-02-13	2.230	2.190	2.230	2.190	2.260	100,000	221,320	2.2132	2.230	2.190	2.230	2.190	2.260	100,000	2.2132	-0.45%
2023-02-10	2.240	2.190	2.240	2.200	2.300	152,000	339,003	2.2303	2.240	2.190	2.240	2.200	2.300	152,000	2.2303	0.00%
2023-02-09	2.240	2.240	2.260	2.240	2.290	20,000	45,240	2.2620	2.240	2.240	2.260	2.240	2.290	20,000	2.2620	-0.88%
2023-02-08	2.260	2.220	2.260	2.230	2.300	380,000	848,560	2.2331	2.260	2.220	2.260	2.230	2.300	380,000	2.2331	0.00%
2023-02-07	2.260	2.250	2.280	2.260	2.300	36,000	81,600	2.2667	2.260	2.250	2.280	2.260	2.300	36,000	2.2667	0.00%
2023-02-06	2.260	2.230	2.260	2.230	2.300	480,000	1,076,680	2.2431	2.260	2.230	2.260	2.230	2.300	480,000	2.2431	-1.31%
2023-02-03	2.290	2.260	2.290	2.270	2.320	24,000	54,920	2.2883	2.290	2.260	2.290	2.270	2.320	24,000	2.2883	0.44%
2023-02-02	2.280	2.270	2.280	2.280	2.350	220,000	501,880	2.2813	2.280	2.270	2.280	2.280	2.350	220,000	2.2813	-0.44%
2023-02-01	2.290	2.270	2.290	2.260	2.320	80,000	181,920	2.2740	2.290	2.270	2.290	2.260	2.320	80,000	2.2740	1.78%
2023-01-31	2.250	2.240	2.250	2.240	2.300	96,000	216,840	2.2588	2.250	2.240	2.250	2.240	2.300	96,000	2.2588	-0.44%
2023-01-30	2.260	2.220	2.260	2.220	2.280	36,000	81,160	2.2544	2.260	2.220	2.260	2.220	2.280	36,000	2.2544	1.80%
2023-01-27	2.220	2.220	2.250	2.220	2.280	124,000	279,760	2.2561	2.220	2.220	2.250	2.220	2.280	124,000	2.2561	1.37%
2023-01-26	2.190	2.180	2.190	2.160	2.290	140,000	308,440	2.2031	2.190	2.180	2.190	2.160	2.290	140,000	2.2031	-1.35%
2023-01-20	2.220	2.150	2.230	2.130	2.260	224,000	486,200	2.1705	2.220	2.150	2.230	2.130	2.260	224,000	2.1705	2.78%
2023-01-19	2.160	2.100	2.160	2.080	2.170	168,000	354,200	2.1083	2.160	2.100	2.160	2.080	2.170	168,000	2.1083	2.37%
2023-01-18	2.110	2.070	2.110	2.070	2.120	132,000	274,840	2.0821	2.110	2.070	2.110	2.070	2.120	132,000	2.0821	1.93%
2023-01-17	2.070	2.040	2.070	2.040	2.080	56,904	117,352	2.0623	2.070	2.040	2.070	2.040	2.080	56,904	2.0623	0.49%
2023-01-16	2.060	2.030	2.060	2.040	2.080	72,000	147,000	2.0417	2.060	2.030	2.060	2.040	2.080	72,000	2.0417	0.49%
2023-01-13	2.050	2.030	2.050	2.030	2.100	164,000	336,800	2.0537	2.050	2.030	2.050	2.030	2.100	164,000	2.0537	0.49%
2023-01-12	2.040	2.030	2.040	2.030	2.110	144,000	296,440	2.0586	2.040	2.030	2.040	2.030	2.110	144,000	2.0586	-0.49%
2023-01-11	2.050	2.020	2.050	2.020	2.060	1,048,000	2,121,480	2.0243	2.050	2.020	2.050	2.020	2.060	1,048,000	2.0243	-0.97%
2023-01-10	2.070	2.060	2.070	2.050	2.090	148,000	307,600	2.0784	2.070	2.060	2.070	2.050	2.090	148,000	2.0784	-0.96%
2023-01-09	2.090	2.070	2.090	2.060	2.110	88,000	183,440	2.0845	2.090	2.070	2.090	2.060	2.110	88,000	2.0845	0.48%
2023-01-06	2.080	2.050	2.080	2.050	2.130	208,000	432,840	2.0810	2.080	2.050	2.080	2.050	2.130	208,000	2.0810	0.48%
2023-01-05	2.070	2.040	2.070	2.040	2.100	416,000	861,400	2.0707	2.070	2.040	2.070	2.040	2.100	416,000	2.0707	-0.48%
2023-01-04	2.080	2.070	2.080	2.080	2.130	168,000	352,360	2.0974	2.080	2.070	2.080	2.080	2.130	168,000	2.0974	-0.95%
2023-01-03	2.100	2.060	2.100	2.070	2.130	240,000	504,280	2.1012	2.100	2.060	2.100	2.070	2.130	240,000	2.1012	-0.94%
2022-12-30	2.120	2.100	2.120	2.100	2.160	140,000	296,000	2.1143	2.120	2.100	2.120	2.100	2.160	140,000	2.1143	-0.93%
2022-12-29	2.140	2.100	2.140	2.100	2.170	320,000	681,480	2.1296	2.140	2.100	2.140	2.100	2.170	320,000	2.1296	1.90%
2022-12-28	2.100	2.080	2.100	2.100	2.160	368,000	782,920	2.1275	2.100	2.080	2.100	2.100	2.160	368,000	2.1275	-2.78%
2022-12-23	2.160	2.130	2.170	2.130	2.180	696,000	1,491,160	2.1425	2.160	2.130	2.170	2.130	2.180	696,000	2.1425	-0.92%
2022-12-22	2.180	2.130	2.180	2.140	2.200	44,000	95,680	2.1745	2.180	2.130	2.180	2.140	2.200	44,000	2.1745	-0.46%
2022-12-21	2.190	2.140	2.190	2.130	2.190	148,000	320,600	2.1662	2.190	2.140	2.190	2.130	2.190	148,000	2.1662	0.92%
2022-12-20	2.170	2.160	2.190	2.150	2.260	268,000	583,720	2.1781	2.170	2.160	2.190	2.150	2.260	268,000	2.1781	-2.25%
2022-12-19	2.220	2.190	2.220	2.200	2.260	372,000	823,120	2.2127	2.220	2.190	2.220	2.200	2.260	372,000	2.2127	-0.45%
2022-12-16	2.230	2.200	2.230	2.200	2.250	72,000	159,640	2.2172	2.230	2.200	2.230	2.200	2.250	72,000	2.2172	0.00%
2022-12-15	2.230	2.190	2.230	2.200	2.260	244,000	541,960	2.2211	2.230	2.190	2.230	2.200	2.260	244,000	2.2211	0.00%
2022-12-14	2.230	2.210	2.230	2.210	2.270	32,000	71,520	2.2350	2.230	2.210	2.230	2.210	2.270	32,000	2.2350	-0.89%
2022-12-13	2.250	2.230	2.250	2.240	2.280	20,000	45,120	2.2560	2.250	2.230	2.250	2.240	2.280	20,000	2.2560	-0.44%
2022-12-12	2.260	2.210	2.260	2.200	2.300	664,000	1,484,080	2.2351	2.260	2.210	2.260	2.200	2.300	664,000	2.2351	0.00%
2022-12-09	2.260	2.210	2.260	2.220	2.280	152,000	341,360	2.2458	2.260	2.210	2.260	2.220	2.280	152,000	2.2458	0.00%
2022-12-08	2.260	2.230	2.260	2.230	2.270	140,000	315,040	2.2503	2.260	2.230	2.260	2.230	2.270	140,000	2.2503	0.00%
2022-12-07	2.260	2.240	2.260	2.230	2.270	148,000	334,320	2.2589	2.260	2.240	2.260	2.230	2.270	148,000	2.2589	-0.44%
2022-12-06	2.270	2.220	2.270	2.230	2.290	96,000	216,680	2.2571	2.270	2.220	2.270	2.230	2.290	96,000	2.2571	0.44%
2022-12-05	2.260	2.240	2.260	2.240	2.310	74,840	169,208	2.2609	2.260	2.240	2.260	2.240	2.310	74,840	2.2609	-0.44%
2022-12-02	2.270	2.260	2.270	2.270	2.310	16,000	36,600	2.2875	2.270	2.260	2.270	2.270	2.310	16,000	2.2875	0.00%
2022-12-01	2.270	2.270	2.300	2.270	2.320	128,000	293,520	2.2931	2.270	2.270	2.300	2.270	2.320	128,000	2.2931	-1.30%
2022-11-30	2.300	2.250	2.300	2.230	2.300	1,024,000	2,309,720	2.2556	2.300	2.250	2.300	2.230	2.300	1,024,000	2.2556	0.88%
2022-11-29	2.280	2.250	2.280	2.230	2.300	864,000	1,949,400	2.2563	2.280	2.250	2.280	2.230	2.300	864,000	2.2563	-0.87%
2022-11-28	2.300	2.270	2.300	2.280	2.320	96,000	220,640	2.2983	2.300	2.270	2.300	2.280	2.320	96,000	2.2983	0.44%
2022-11-25	2.290	2.280	2.300	2.280	2.330	100,000	229,840	2.2984	2.290	2.280	2.300	2.280	2.330	100,000	2.2984	-0.43%
2022-11-24	2.300	2.270	2.300	2.270	2.330	104,000	239,440	2.3023	2.300	2.270	2.300	2.270	2.330	104,000	2.3023	0.44%
2022-11-23	2.290	2.260	2.290	2.250	2.310	120,000	272,840	2.2737	2.290	2.260	2.290	2.250	2.310	120,000	2.2737	0.88%
2022-11-22	2.270	2.250	2.270	2.250	2.320	156,000	357,680	2.2928	2.270	2.250	2.270	2.250	2.320	156,000	2.2928	0.00%
2022-11-21	2.270	2.260	2.290	2.270	2.340	420,000	964,600	2.2967	2.270	2.260	2.290	2.270	2.340	420,000	2.2967	-1.30%
2022-11-18	2.300	2.290	2.300	2.280	2.350	772,000	1,786,840	2.3146	2.300	2.290	2.300	2.280	2.350	772,000	2.3146	-1.29%
2022-11-17	2.330	2.310	2.330	2.290	2.370	480,000	1,111,869	2.3164	2.330	2.310	2.330	2.290	2.370	480,000	2.3164	0.43%
2022-11-16	2.320	2.320	2.330	2.320	2.380	120,000	281,640	2.3470	2.320	2.320	2.330	2.320	2.380	120,000	2.3470	-0.43%
2022-11-15	2.330	2.310	2.330	2.300	2.350	256,000	594,320	2.3216	2.330	2.310	2.330	2.300	2.350	256,000	2.3216	0.00%
2022-11-14	2.330	2.310	2.330	2.300	2.370	396,000	920,040	2.3233	2.330	2.310	2.330	2.300	2.370	396,000	2.3233	0.00%
2022-11-11	2.330	2.310	2.330	2.300	2.380	428,000	996,320	2.3279	2.330	2.310	2.330	2.300	2.380	428,000	2.3279	0.00%
2022-11-10	2.330	2.320	2.330	2.330	2.380	232,000	546,000	2.3534	2.330	2.320	2.330	2.330	2.380	232,000	2.3534	0.00%
2022-11-09	2.330	2.300	2.350	2.320	2.400	668,000	1,571,520	2.3526	2.330	2.300	2.350	2.320	2.400	668,000	2.3526	-1.27%
2022-11-08	2.360	2.340	2.360	2.340	2.430	1,048,000	2,496,720	2.3824	2.360	2.340	2.360	2.340	2.430	1,048,000	2.3824	-2.07%
2022-11-07	2.410	2.360	2.410	2.360	2.410	364,000	863,200	2.3714	2.410	2.360	2.410	2.360	2.410	364,000	2.3714	1.26%
2022-11-04	2.380	2.360	2.380	2.300	2.430	356,000	845,000	2.3736	2.380	2.360	2.380	2.300	2.430	356,000	2.3736	-0.42%
2022-11-03	2.390	2.350	2.390	2.330	2.440	216,000	510,920	2.3654	2.390	2.350	2.390	2.330	2.440	216,000	2.3654	-0.42%
2022-11-02	2.400	2.390	2.400	2.390	2.420	16,000	38,440	2.4025	2.400	2.390	2.400	2.390	2.420	16,000	2.4025	-0.83%
2022-11-01	2.420	2.390	2.420	2.370	2.470	1,408,000	3,383,920	2.4034	2.420	2.390	2.420	2.370	2.470	1,408,000	2.4034	2.11%
2022-10-31	2.370	2.310	2.370	2.320	2.420	1,084,000	2,561,000	2.3625	2.370	2.310	2.370	2.320	2.420	1,084,000	2.3625	0.42%
2022-10-28	2.360	2.350	2.370	2.360	2.500	652,000	1,576,520	2.4180	2.360	2.350	2.370	2.360	2.500	652,000	2.4180	-2.88%
2022-10-27	2.430	2.380	2.430	2.330	2.430	1,304,000	3,097,160	2.3751	2.430	2.380	2.430	2.330	2.430	1,304,000	2.3751	1.25%
2022-10-26	2.400	2.360	2.400	2.340	2.430	1,160,000	2,767,320	2.3856	2.400	2.360	2.400	2.340	2.430	1,160,000	2.3856	0.84%
2022-10-25	2.380	2.340	2.380	2.330	2.400	228,000	539,200	2.3649	2.380	2.340	2.380	2.330	2.400	228,000	2.3649	0.42%
2022-10-24	2.370	2.320	2.370	2.320	2.440	812,000	1,926,320	2.3723	2.370	2.320	2.370	2.320	2.440	812,000	2.3723	0.42%
2022-10-21	2.360	2.360	2.380	2.340	2.440	692,000	1,652,160	2.3875	2.360	2.360	2.380	2.340	2.440	692,000	2.3875	-1.67%
2022-10-20	2.400	2.380	2.400	2.380	2.440	256,000	613,200	2.3953	2.400	2.380	2.400	2.380	2.440	256,000	2.3953	0.00%
2022-10-19	2.400	2.400	2.410	2.390	2.470	148,000	355,920	2.4049	2.400	2.400	2.410	2.390	2.470	148,000	2.4049	-0.41%
2022-10-18	2.410	2.380	2.410	2.370	2.470	524,000	1,256,640	2.3982	2.410	2.380	2.410	2.370	2.470	524,000	2.3982	0.42%
2022-10-17	2.400	2.360	2.400	2.370	2.480	428,000	1,024,320	2.3933	2.400	2.360	2.400	2.370	2.480	428,000	2.3933	0.00%
2022-10-14	2.400	2.370	2.400	2.370	2.420	88,000	210,440	2.3914	2.400	2.370	2.400	2.370	2.420	88,000	2.3914	0.00%
2022-10-13	2.400	2.390	2.400	2.350	2.480	152,000	362,880	2.3874	2.400	2.390	2.400	2.350	2.480	152,000	2.3874	-0.83%
2022-10-12	2.420	2.390	2.420	2.380	2.460	128,000	307,600	2.4031	2.420	2.390	2.420	2.380	2.460	128,000	2.4031	0.00%
2022-10-11	2.420	2.380	2.420	2.390	2.480	124,000	300,129	2.4204	2.420	2.380	2.420	2.390	2.480	124,000	2.4204	1.26%
2022-10-10	2.390	2.380	2.400	2.390	2.480	812,000	1,983,600	2.4429	2.390	2.380	2.400	2.390	2.480	812,000	2.4429	0.42%
2022-10-07	2.380	2.370	2.380	2.380	2.400	60,000	143,240	2.3873	2.380	2.370	2.380	2.380	2.400	60,000	2.3873	-0.42%
2022-10-06	2.390	2.380	2.400	2.390	2.430	24,000	57,680	2.4033	2.390	2.380	2.400	2.390	2.430	24,000	2.4033	-0.42%
2022-10-05	2.400	2.390	2.400	2.380	2.430	105,600	253,172	2.3975	2.400	2.390	2.400	2.380	2.430	105,600	2.3975	-2.04%
2022-10-03	2.450	2.400	2.450	2.390	2.510	92,000	225,720	2.4535	2.450	2.400	2.450	2.390	2.510	92,000	2.4535	1.66%
2022-09-30	2.410	2.370	2.400	2.370	2.410	24,000	57,600	2.4000	2.410	2.370	2.400	2.370	2.410	24,000	2.4000	0.84%
2022-09-29	2.390	2.380	2.390	2.390	2.450	2,320,000	5,591,120	2.4100	2.390	2.380	2.390	2.390	2.450	2,320,000	2.4100	-0.83%
2022-09-28	2.410	2.390	2.410	2.370	2.480	92,000	221,320	2.4057	2.410	2.390	2.410	2.370	2.480	92,000	2.4057	-0.41%
2022-09-27	2.420	2.410	2.420	2.370	2.500	2,456,000	5,944,360	2.4203	2.420	2.410	2.420	2.370	2.500	2,456,000	2.4203	1.26%
2022-09-26	2.390	2.380	2.390	2.390	2.580	100,000	243,120	2.4312	2.390	2.380	2.390	2.390	2.580	100,000	2.4312	-1.24%
2022-09-23	2.420	2.400	2.420	2.370	2.450	176,000	422,020	2.3978	2.420	2.400	2.420	2.370	2.450	176,000	2.3978	0.83%
2022-09-22	2.400	2.390	2.400	2.400	2.490	220,000	534,680	2.4304	2.400	2.390	2.400	2.400	2.490	220,000	2.4304	-0.83%
2022-09-21	2.420	2.390	2.420	2.400	2.600	160,000	394,720	2.4670	2.420	2.390	2.420	2.400	2.600	160,000	2.4670	0.00%
2022-09-20	2.420	2.400	2.420	2.410	2.470	712,000	1,741,840	2.4464	2.420	2.400	2.420	2.410	2.470	712,000	2.4464	-0.41%
2022-09-19	2.430	2.400	2.430	2.410	2.450	44,000	106,680	2.4245	2.430	2.400	2.430	2.410	2.450	44,000	2.4245	-0.41%
2022-09-16	2.440	2.380	2.440	2.390	2.470	68,000	164,960	2.4259	2.440	2.380	2.440	2.390	2.470	68,000	2.4259	0.83%
2022-09-15	2.420	2.400	2.420	2.400	2.520	428,000	1,059,240	2.4749	2.420	2.400	2.420	2.400	2.520	428,000	2.4749	-1.63%
2022-09-14	2.460	2.410	2.460	2.400	2.520	840,000	2,086,600	2.4840	2.460	2.410	2.460	2.400	2.520	840,000	2.4840	0.41%
2022-09-13	2.450	2.430	2.450	2.430	2.520	178,800	438,836	2.4543	2.450	2.430	2.450	2.430	2.520	178,800	2.4543	-0.81%
2022-09-09	2.470	2.420	2.470	2.420	2.530	128,000	314,760	2.4591	2.470	2.420	2.470	2.420	2.530	128,000	2.4591	0.82%
2022-09-08	2.450	2.420	2.450	2.430	2.540	180,000	445,000	2.4722	2.450	2.420	2.450	2.430	2.540	180,000	2.4722	-0.81%
2022-09-07	2.470	2.400	2.470	2.410	2.490	192,000	469,600	2.4458	2.470	2.400	2.470	2.410	2.490	192,000	2.4458	-0.80%
2022-09-06	2.490	2.450	2.490	2.460	2.500	292,000	725,320	2.4840	2.490	2.450	2.490	2.460	2.500	292,000	2.4840	0.00%
2022-09-05	2.490	2.460	2.490	2.470	2.550	148,000	370,840	2.5057	2.490	2.460	2.490	2.470	2.550	148,000	2.5057	-0.40%
2022-09-02	2.500	2.460	2.500	2.460	2.560	244,200	609,539	2.4961	2.500	2.460	2.500	2.460	2.560	244,200	2.4961	-1.19%
2022-09-01	2.530	2.470	2.530	2.480	2.530	84,000	210,280	2.5033	2.530	2.470	2.530	2.480	2.530	84,000	2.5033	1.20%
2022-08-31	2.500	2.460	2.500	2.470	2.520	80,000	199,040	2.4880	2.500	2.460	2.500	2.470	2.520	80,000	2.4880	0.81%
2022-08-30	2.480	2.460	2.480	2.470	2.530	452,000	1,117,400	2.4721	2.480	2.460	2.480	2.470	2.530	452,000	2.4721	-0.80%
2022-08-29	2.500	2.500	2.510	2.480	2.540	140,000	349,520	2.4966	2.500	2.500	2.510	2.480	2.540	140,000	2.4966	-1.57%
2022-08-26	2.540	2.480	2.540	2.490	2.580	132,000	331,760	2.5133	2.540	2.480	2.540	2.490	2.580	132,000	2.5133	1.60%
2022-08-25	2.500	2.440	2.500	2.430	2.500	172,000	424,320	2.4670	2.500	2.440	2.500	2.430	2.500	172,000	2.4670	1.63%
2022-08-24	2.460	2.400	2.460	2.400	2.470	80,000	195,120	2.4390	2.460	2.400	2.460	2.400	2.470	80,000	2.4390	2.07%
2022-08-23	2.410	2.350	2.410	2.360	2.440	108,000	259,760	2.4052	2.410	2.350	2.410	2.360	2.440	108,000	2.4052	1.26%
2022-08-22	2.380	2.330	2.380	2.340	2.470	216,000	511,640	2.3687	2.380	2.330	2.380	2.340	2.470	216,000	2.3687	3.03%
2022-08-19	2.310	2.250	2.310	2.210	2.370	616,000	1,386,240	2.2504	2.310	2.250	2.310	2.210	2.370	616,000	2.2504	1.32%
2022-08-18	2.280	2.220	2.280	2.220	2.350	880,000	2,005,037	2.2785	2.280	2.220	2.280	2.220	2.350	880,000	2.2785	-1.72%
2022-08-17	2.320	2.300	2.320	2.290	2.400	1,228,000	2,871,463	2.3383	2.320	2.300	2.320	2.290	2.400	1,228,000	2.3383	-2.93%
2022-08-16	2.390	2.350	2.390	2.360	2.420	1,236,000	2,950,440	2.3871	2.390	2.350	2.390	2.360	2.420	1,236,000	2.3871	-0.42%
2022-08-15	2.400	2.380	2.400	2.390	2.450	1,068,000	2,582,484	2.4181	2.400	2.380	2.400	2.390	2.450	1,068,000	2.4181	-1.23%
2022-08-12	2.430	2.420	2.440	2.430	2.470	1,068,000	2,620,360	2.4535	2.430	2.420	2.440	2.430	2.470	1,068,000	2.4535	-1.22%
2022-08-11	2.460	2.450	2.460	2.440	2.480	1,164,000	2,868,560	2.4644	2.460	2.450	2.460	2.440	2.480	1,164,000	2.4644	0.41%
2022-08-10	2.450	2.420	2.450	2.430	2.480	1,036,000	2,537,080	2.4489	2.450	2.420	2.450	2.430	2.480	1,036,000	2.4489	-0.41%
2022-08-09	2.460	2.410	2.460	2.420	2.480	1,124,000	2,742,480	2.4399	2.460	2.410	2.460	2.420	2.480	1,124,000	2.4399	1.23%
2022-08-08	2.430	2.410	2.430	2.390	2.480	1,900,000	4,590,862	2.4162	2.430	2.410	2.430	2.390	2.480	1,900,000	2.4162	-2.02%
2022-08-05	2.480	2.470	2.480	2.420	2.500	1,412,000	3,471,200	2.4584	2.480	2.470	2.480	2.420	2.500	1,412,000	2.4584	0.40%
2022-08-04	2.470	2.460	2.480	2.460	2.500	1,300,000	3,216,560	2.4743	2.470	2.460	2.480	2.460	2.500	1,300,000	2.4743	-0.40%
2022-08-03	2.480	2.450	2.480	2.450	2.500	1,272,000	3,142,840	2.4708	2.480	2.450	2.480	2.450	2.500	1,272,000	2.4708	0.81%
2022-08-02	2.460	2.460	2.480	2.440	2.520	1,340,000	3,291,160	2.4561	2.460	2.460	2.480	2.440	2.520	1,340,000	2.4561	-1.60%
2022-08-01	2.500	2.460	2.500	2.450	2.520	1,372,000	3,386,365	2.4682	2.500	2.460	2.500	2.450	2.520	1,372,000	2.4682	-0.40%
2022-07-29	2.510	2.460	2.510	2.450	2.560	1,224,000	3,036,097	2.4805	2.510	2.460	2.510	2.450	2.560	1,224,000	2.4805	1.21%
2022-07-28	2.480	2.450	2.480	2.450	2.550	1,252,000	3,109,520	2.4836	2.480	2.450	2.480	2.450	2.550	1,252,000	2.4836	-1.20%
2022-07-27	2.510	2.470	2.510	2.460	2.550	1,484,000	3,704,223	2.4961	2.510	2.470	2.510	2.460	2.550	1,484,000	2.4961	0.80%
2022-07-26	2.490	2.480	2.490	2.470	2.580	1,372,000	3,443,600	2.5099	2.490	2.480	2.490	2.470	2.580	1,372,000	2.5099	0.40%
2022-07-25	2.480	2.470	2.480	2.470	2.550	1,256,400	3,133,255	2.4938	2.480	2.470	2.480	2.470	2.550	1,256,400	2.4938	-2.36%
2022-07-22	2.540	2.520	2.540	2.530	2.560	1,268,000	3,208,920	2.5307	2.540	2.520	2.540	2.530	2.560	1,268,000	2.5307	0.00%
2022-07-21	2.540	2.530	2.540	2.530	2.580	1,156,480	2,926,544	2.5306	2.540	2.530	2.540	2.530	2.580	1,156,480	2.5306	0.00%
2022-07-20	2.540	2.530	2.550	2.530	2.570	1,188,000	3,018,920	2.5412	2.540	2.530	2.550	2.530	2.570	1,188,000	2.5412	-0.78%
2022-07-19	2.560	2.530	2.560	2.500	2.570	1,352,000	3,434,200	2.5401	2.560	2.530	2.560	2.500	2.570	1,352,000	2.5401	0.39%
2022-07-18	2.550	2.540	2.550	2.530	2.570	1,208,000	3,068,600	2.5402	2.550	2.540	2.550	2.530	2.570	1,208,000	2.5402	-0.39%
2022-07-15	2.560	2.540	2.560	2.530	2.620	1,624,000	4,140,720	2.5497	2.560	2.540	2.560	2.530	2.620	1,624,000	2.5497	0.39%
2022-07-14	2.550	2.540	2.560	2.530	2.580	1,192,000	3,036,720	2.5476	2.550	2.540	2.560	2.530	2.580	1,192,000	2.5476	-0.39%
2022-07-13	2.560	2.520	2.560	2.530	2.570	1,240,000	3,160,560	2.5488	2.560	2.520	2.560	2.530	2.570	1,240,000	2.5488	-0.39%
2022-07-12	2.570	2.550	2.570	2.530	2.580	1,284,000	3,284,600	2.5581	2.570	2.550	2.570	2.530	2.580	1,284,000	2.5581	0.78%
2022-07-11	2.550	2.550	2.570	2.550	2.580	1,152,000	2,961,640	2.5709	2.550	2.550	2.570	2.550	2.580	1,152,000	2.5709	-1.16%
2022-07-08	2.580	2.540	2.580	2.550	2.600	1,096,000	2,807,280	2.5614	2.580	2.540	2.580	2.550	2.600	1,096,000	2.5614	0.39%
2022-07-07	2.570	2.550	2.570	2.560	2.610	1,092,000	2,804,920	2.5686	2.570	2.550	2.570	2.560	2.610	1,092,000	2.5686	-0.39%
2022-07-06	2.580	2.560	2.580	2.540	2.590	2,284,000	5,836,920	2.5556	2.580	2.560	2.580	2.540	2.590	2,284,000	2.5556	0.78%
2022-07-05	2.560	2.550	2.560	2.540	2.600	1,464,000	3,748,520	2.5605	2.560	2.550	2.560	2.540	2.600	1,464,000	2.5605	0.00%
2022-07-04	2.560	2.510	2.560	2.500	2.570	1,588,000	4,022,080	2.5328	2.560	2.510	2.560	2.500	2.570	1,588,000	2.5328	0.00%
2022-06-30	2.560	2.540	2.570	2.540	2.620	1,472,000	3,796,840	2.5794	2.560	2.540	2.570	2.540	2.620	1,472,000	2.5794	-0.39%
2022-06-29	2.570	2.560	2.570	2.540	2.610	1,912,000	4,931,480	2.5792	2.570	2.560	2.570	2.540	2.610	1,912,000	2.5792	0.00%
2022-06-28	2.570	2.570	2.690	2.570	2.870	3,288,000	8,702,280	2.6467	2.570	2.570	2.690	2.570	2.870	3,288,000	2.6467	-10.76%
2022-06-27	2.880	2.680	2.880	2.590	2.890	2,224,000	5,844,720	2.6280	2.880	2.680	2.880	2.590	2.890	2,224,000	2.6280	9.92%
2022-06-24	2.620	2.590	2.620	2.590	2.650	1,016,000	2,657,480	2.6156	2.620	2.590	2.620	2.590	2.650	1,016,000	2.6156	0.00%
2022-06-23	2.620	2.620	2.630	2.610	2.690	1,196,320	3,140,028	2.6247	2.620	2.620	2.630	2.610	2.690	1,196,320	2.6247	-1.13%
2022-06-22	2.650	2.620	2.650	2.600	2.720	1,212,000	3,195,600	2.6366	2.650	2.620	2.650	2.600	2.720	1,212,000	2.6366	1.53%
2022-06-21	2.610	2.600	2.610	2.600	2.650	1,196,000	3,124,880	2.6128	2.610	2.600	2.610	2.600	2.650	1,196,000	2.6128	-0.38%
2022-06-20	2.620	2.600	2.620	2.600	2.680	1,184,000	3,093,920	2.6131	2.620	2.600	2.620	2.600	2.680	1,184,000	2.6131	-0.76%
2022-06-17	2.640	2.590	2.640	2.590	2.670	932,000	2,447,120	2.6257	2.640	2.590	2.640	2.590	2.670	932,000	2.6257	0.38%
2022-06-16	2.630	2.600	2.630	2.610	2.680	832,000	2,186,160	2.6276	2.630	2.600	2.630	2.610	2.680	832,000	2.6276	0.00%
2022-06-15	2.630	2.610	2.640	2.600	2.710	1,292,000	3,406,080	2.6363	2.630	2.610	2.640	2.600	2.710	1,292,000	2.6363	-1.87%
2022-06-14	2.680	2.640	2.680	2.620	2.700	764,000	2,018,440	2.6419	2.680	2.640	2.680	2.620	2.700	764,000	2.6419	0.75%
2022-06-13	2.660	2.630	2.660	2.630	2.710	673,684	1,802,319	2.6753	2.660	2.630	2.660	2.630	2.710	673,684	2.6753	-0.37%
2022-06-10	2.670	2.630	2.670	2.610	2.800	1,248,000	3,328,560	2.6671	2.670	2.630	2.670	2.610	2.800	1,248,000	2.6671	-2.91%
2022-06-09	2.750	2.630	2.750	2.550	2.790	1,508,000	3,974,600	2.6357	2.750	2.630	2.750	2.550	2.790	1,508,000	2.6357	5.77%
2022-06-08	2.600	2.570	2.600	2.570	2.670	1,072,000	2,787,400	2.6002	2.600	2.570	2.600	2.570	2.670	1,072,000	2.6002	-1.14%
2022-06-07	2.630	2.590	2.630	2.590	2.670	1,092,000	2,859,120	2.6182	2.630	2.590	2.630	2.590	2.670	1,092,000	2.6182	0.00%
2022-06-06	2.630	2.600	2.630	2.600	2.740	840,000	2,212,480	2.6339	2.630	2.600	2.630	2.600	2.740	840,000	2.6339	-1.13%
2022-06-02	2.660	2.620	2.660	2.630	2.750	328,000	877,040	2.6739	2.660	2.620	2.660	2.630	2.750	328,000	2.6739	-3.27%
2022-06-01	2.750	2.680	2.760	2.620	2.800	476,080	1,283,923	2.6969	2.750	2.680	2.760	2.620	2.800	476,080	2.6969	2.61%
2022-05-31	2.680	2.680	2.700	2.630	2.780	304,120	815,538	2.6816	2.680	2.680	2.700	2.630	2.780	304,120	2.6816	-1.83%
2022-05-30	2.730	2.690	2.730	2.670	2.750	320,000	865,800	2.7056	2.730	2.690	2.730	2.670	2.750	320,000	2.7056	1.11%
2022-05-27	2.700	2.630	2.700	2.640	2.760	180,852	486,946	2.6925	2.700	2.630	2.700	2.640	2.760	180,852	2.6925	-0.74%
2022-05-26	2.720	2.680	2.720	2.660	2.800	464,000	1,253,840	2.7022	2.720	2.680	2.720	2.660	2.800	464,000	2.7022	-1.45%
2022-05-25	2.760	2.700	2.760	2.710	2.870	504,000	1,385,680	2.7494	2.760	2.700	2.760	2.710	2.870	504,000	2.7494	-2.82%
2022-05-24	2.840	2.830	2.850	2.810	2.890	148,000	422,240	2.8530	2.840	2.830	2.850	2.810	2.890	148,000	2.8530	-0.70%
2022-05-23	2.860	2.830	2.860	2.830	2.920	152,100	435,986	2.8664	2.860	2.830	2.860	2.830	2.920	152,100	2.8664	-0.69%
2022-05-20	2.880	2.810	2.880	2.820	2.890	484,400	1,380,297	2.8495	2.880	2.810	2.880	2.820	2.890	484,400	2.8495	0.00%
2022-05-19	2.880	2.830	2.880	2.870	2.930	212,000	608,120	2.8685	2.880	2.830	2.880	2.870	2.930	212,000	2.8685	0.00%
2022-05-18	2.880	2.870	2.880	2.880	2.970	44,260	128,699	2.9078	2.880	2.870	2.880	2.880	2.970	44,260	2.9078	-1.37%
2022-05-17	2.920	2.870	2.920	2.890	2.950	140,286	408,393	2.9111	2.920	2.870	2.920	2.890	2.950	140,286	2.9111	0.34%
2022-05-16	2.910	2.890	2.910	2.900	2.970	252,000	737,040	2.9248	2.910	2.890	2.910	2.900	2.970	252,000	2.9248	-0.34%
2022-05-13	2.920	2.870	2.920	2.870	2.990	176,000	515,160	2.9270	2.920	2.870	2.920	2.870	2.990	176,000	2.9270	-0.34%
2022-05-12	2.930	2.900	2.930	2.910	2.980	188,000	552,320	2.9379	2.930	2.900	2.930	2.910	2.980	188,000	2.9379	0.00%
2022-05-11	2.930	2.920	2.930	2.920	2.990	39,470	116,262	2.9456	2.930	2.920	2.930	2.920	2.990	39,470	2.9456	-0.34%
2022-05-10	2.940	2.910	2.940	2.920	2.970	160,000	469,840	2.9365	2.940	2.910	2.940	2.920	2.970	160,000	2.9365	-1.01%
2022-05-06	2.970	2.930	2.970	2.940	2.990	84,000	248,920	2.9633	2.970	2.930	2.970	2.940	2.990	84,000	2.9633	1.02%
2022-05-05	2.940	2.930	2.950	2.940	2.990	25,800	76,432	2.9625	2.940	2.930	2.950	2.940	2.990	25,800	2.9625	-0.68%
2022-05-04	2.960	2.900	2.970	2.910	3.000	116,000	342,520	2.9528	2.960	2.900	2.970	2.910	3.000	116,000	2.9528	0.00%
2022-05-03	2.960	2.920	2.970	2.930	2.990	368,000	1,079,560	2.9336	2.960	2.920	2.970	2.930	2.990	368,000	2.9336	1.02%
2022-04-29	2.930	2.900	2.930	2.840	3.000	308,750	898,056	2.9087	2.930	2.900	2.930	2.840	3.000	308,750	2.9087	-1.01%
2022-04-28	2.960	2.920	2.960	2.910	3.000	157,021	464,711	2.9595	2.960	2.920	2.960	2.910	3.000	157,021	2.9595	1.37%
2022-04-27	2.920	2.910	2.940	2.910	3.000	180,000	531,640	2.9536	2.920	2.910	2.940	2.910	3.000	180,000	2.9536	-1.02%
2022-04-26	2.950	2.940	2.950	2.950	3.000	124,000	369,240	2.9777	2.950	2.940	2.950	2.950	3.000	124,000	2.9777	-0.67%
2022-04-25	2.970	2.950	2.970	2.960	2.990	36,000	107,000	2.9722	2.970	2.950	2.970	2.960	2.990	36,000	2.9722	0.00%
2022-04-22	2.970	2.950	2.970	2.950	3.000	244,000	723,000	2.9631	2.970	2.950	2.970	2.950	3.000	244,000	2.9631	-0.67%
2022-04-21	2.990	2.950	2.990	2.960	3.000	60,000	178,840	2.9807	2.990	2.950	2.990	2.960	3.000	60,000	2.9807	0.34%
2022-04-20	2.980	2.960	2.980	2.970	3.010	80,000	239,160	2.9895	2.980	2.960	2.980	2.970	3.010	80,000	2.9895	0.00%
2022-04-19	2.980	2.880	2.980	2.890	3.010	204,000	603,480	2.9582	2.980	2.880	2.980	2.890	3.010	204,000	2.9582	0.00%
2022-04-14	2.980	2.950	2.980	2.960	2.990	317,000	942,060	2.9718	2.980	2.950	2.980	2.960	2.990	317,000	2.9718	0.00%
2022-04-13	2.980	2.940	2.980	2.940	2.990	204,000	605,320	2.9673	2.980	2.940	2.980	2.940	2.990	204,000	2.9673	0.00%
2022-04-12	2.980	2.960	2.980	2.960	3.040	119,000	355,420	2.9867	2.980	2.960	2.980	2.960	3.040	119,000	2.9867	0.00%
2022-04-11	2.980	2.940	2.980	2.950	3.040	216,000	642,360	2.9739	2.980	2.940	2.980	2.950	3.040	216,000	2.9739	-0.33%
2022-04-08	2.990	2.970	2.990	2.960	3.020	3,184,000	9,548,640	2.9989	2.990	2.970	2.990	2.960	3.020	3,184,000	2.9989	0.00%
2022-04-07	2.990	2.960	2.990	2.970	3.150	520,000	1,569,400	3.0181	2.990	2.960	2.990	2.970	3.150	520,000	3.0181	-0.99%
2022-04-06	3.020	2.990	3.020	2.980	3.040	392,000	1,175,600	2.9990	3.020	2.990	3.020	2.980	3.040	392,000	2.9990	0.33%
2022-04-04	3.010	2.970	3.010	2.970	3.040	248,000	748,520	3.0182	3.010	2.970	3.010	2.970	3.040	248,000	3.0182	0.00%
2022-04-01	3.010	2.980	3.010	3.000	3.050	72,000	217,080	3.0150	3.010	2.980	3.010	3.000	3.050	72,000	3.0150	-0.33%
2022-03-31	3.020	2.970	3.030	2.980	3.040	412,365	1,242,250	3.0125	3.020	2.970	3.030	2.980	3.040	412,365	3.0125	-0.66%
2022-03-30	3.040	2.960	3.040	2.960	3.080	276,000	829,400	3.0051	3.040	2.960	3.040	2.960	3.080	276,000	3.0051	1.00%
2022-03-29	3.010	2.990	3.020	3.000	3.110	284,274	864,724	3.0419	3.010	2.990	3.020	3.000	3.110	284,274	3.0419	0.00%
2022-03-28	3.010	2.990	3.020	3.000	3.090	516,000	1,556,840	3.0171	3.010	2.990	3.020	3.000	3.090	516,000	3.0171	-1.95%
2022-03-25	3.070	3.040	3.070	3.050	3.120	148,000	457,360	3.0903	3.070	3.040	3.070	3.050	3.120	148,000	3.0903	0.00%
2022-03-24	3.070	2.990	3.070	3.000	3.080	355,250	1,079,810	3.0396	3.070	2.990	3.070	3.000	3.080	355,250	3.0396	-0.65%
2022-03-23	3.090	3.050	3.090	3.060	3.120	104,000	320,960	3.0862	3.090	3.050	3.090	3.060	3.120	104,000	3.0862	-0.96%
2022-03-22	3.120	3.090	3.120	3.100	3.200	204,000	636,480	3.1200	3.120	3.090	3.120	3.100	3.200	204,000	3.1200	0.32%
2022-03-21	3.110	3.060	3.110	3.070	3.190	364,000	1,133,760	3.1147	3.110	3.060	3.110	3.070	3.190	364,000	3.1147	1.63%
2022-03-18	3.060	3.040	3.060	3.060	3.090	412,000	1,265,560	3.0717	3.060	3.040	3.060	3.060	3.090	412,000	3.0717	1.66%
2022-03-17	3.010	2.960	3.010	2.960	3.040	664,000	1,991,640	2.9995	3.010	2.960	3.010	2.960	3.040	664,000	2.9995	1.69%
2022-03-16	2.960	2.940	2.960	2.920	3.000	1,256,000	3,730,840	2.9704	2.960	2.940	2.960	2.920	3.000	1,256,000	2.9704	-2.95%
2022-03-15	3.050	3.020	3.050	3.030	3.140	3,564,000	11,331,280	3.1794	3.050	3.020	3.050	3.030	3.140	3,564,000	3.1794	-1.61%
2022-03-14	3.100	3.060	3.090	3.050	3.180	720,000	2,232,880	3.1012	3.100	3.060	3.090	3.050	3.180	720,000	3.1012	-0.64%
2022-03-11	3.120	3.110	3.120	3.120	3.200	336,000	1,055,760	3.1421	3.120	3.110	3.120	3.120	3.200	336,000	3.1421	-1.89%
2022-03-10	3.180	3.160	3.180	3.120	3.220	360,000	1,139,720	3.1659	3.180	3.160	3.180	3.120	3.220	360,000	3.1659	1.60%
2022-03-09	3.130	3.130	3.190	3.130	3.240	884,580	2,819,471	3.1874	3.130	3.130	3.190	3.130	3.240	884,580	3.1874	-2.19%
2022-03-08	3.200	3.180	3.200	3.190	3.250	175,455	562,968	3.2086	3.200	3.180	3.200	3.190	3.250	175,455	3.2086	0.63%
2022-03-07	3.180	3.180	3.220	3.180	3.310	676,000	2,184,160	3.2310	3.180	3.180	3.220	3.180	3.310	676,000	3.2310	-1.85%
2022-03-04	3.240	3.200	3.240	3.210	3.260	662,998	2,138,301	3.2252	3.240	3.200	3.240	3.210	3.260	662,998	3.2252	-0.31%
2022-03-03	3.250	3.200	3.250	3.200	3.270	416,000	1,344,960	3.2331	3.250	3.200	3.250	3.200	3.270	416,000	3.2331	0.00%
2022-03-02	3.250	3.220	3.250	3.220	3.280	345,880	1,126,196	3.2560	3.250	3.220	3.250	3.220	3.280	345,880	3.2560	-0.31%
2022-03-01	3.260	3.230	3.260	3.230	3.290	316,000	1,026,430	3.2482	3.260	3.230	3.260	3.230	3.290	316,000	3.2482	0.00%
2022-02-28	3.260	3.240	3.260	3.240	3.320	316,000	1,030,480	3.2610	3.260	3.240	3.260	3.240	3.320	316,000	3.2610	-0.61%
2022-02-25	3.280	3.240	3.280	3.250	3.330	1,096,610	3,579,315	3.2640	3.280	3.240	3.280	3.250	3.330	1,096,610	3.2640	0.00%
2022-02-24	3.280	3.240	3.280	3.240	3.370	1,067,820	3,496,496	3.2744	3.280	3.240	3.280	3.240	3.370	1,067,820	3.2744	0.61%
2022-02-23	3.260	3.220	3.260	3.230	3.290	552,000	1,799,800	3.2605	3.260	3.220	3.260	3.230	3.290	552,000	3.2605	0.00%
2022-02-22	3.260	3.220	3.260	3.220	3.320	672,000	2,183,440	3.2492	3.260	3.220	3.260	3.220	3.320	672,000	3.2492	-0.31%
2022-02-21	3.270	3.220	3.270	3.220	3.280	447,820	1,456,962	3.2535	3.270	3.220	3.270	3.220	3.280	447,820	3.2535	0.31%
2022-02-18	3.260	3.220	3.260	3.230	3.310	216,000	702,360	3.2517	3.260	3.220	3.260	3.230	3.310	216,000	3.2517	-0.31%
2022-02-17	3.270	3.200	3.270	3.190	3.290	456,000	1,473,283	3.2309	3.270	3.200	3.270	3.190	3.290	456,000	3.2309	-0.30%
2022-02-16	3.280	3.260	3.280	3.240	3.300	104,000	340,840	3.2773	3.280	3.260	3.280	3.240	3.300	104,000	3.2773	-0.91%
2022-02-15	3.310	3.260	3.310	3.270	3.350	292,000	959,960	3.2875	3.310	3.260	3.310	3.270	3.350	292,000	3.2875	0.61%
2022-02-14	3.290	3.270	3.310	3.280	3.390	928,000	3,055,040	3.2921	3.290	3.270	3.310	3.280	3.390	928,000	3.2921	0.00%
2022-02-11	3.290	3.280	3.300	3.230	3.420	1,052,000	3,477,320	3.3054	3.290	3.280	3.300	3.230	3.420	1,052,000	3.3054	1.54%
2022-02-10	3.240	3.240	3.290	3.240	3.360	3,844,000	12,662,920	3.2942	3.240	3.240	3.290	3.240	3.360	3,844,000	3.2942	-2.70%
2022-02-09	3.330	3.300	3.330	3.250	3.370	320,000	1,053,840	3.2933	3.330	3.300	3.330	3.250	3.370	320,000	3.2933	0.00%
2022-02-08	3.330	3.290	3.330	3.270	3.390	320,000	1,061,000	3.3156	3.330	3.290	3.330	3.270	3.390	320,000	3.3156	0.30%
2022-02-07	3.320	3.290	3.320	3.270	3.390	852,000	2,817,160	3.3065	3.320	3.290	3.320	3.270	3.390	852,000	3.3065	-1.78%
2022-02-04	3.380	3.370	3.380	3.380	3.400	36,000	121,920	3.3867	3.380	3.370	3.380	3.380	3.400	36,000	3.3867	-0.59%
2022-01-31	3.400	3.360	3.400	3.360	3.440	428,000	1,452,400	3.3935	3.400	3.360	3.400	3.360	3.440	428,000	3.3935	0.29%
2022-01-28	3.390	3.330	3.390	3.340	3.390	280,000	941,360	3.3620	3.390	3.330	3.390	3.340	3.390	280,000	3.3620	1.19%
2022-01-27	3.350	3.330	3.350	3.280	3.400	704,180	2,344,771	3.3298	3.350	3.330	3.350	3.280	3.400	704,180	3.3298	-0.30%
2022-01-26	3.360	3.340	3.360	3.350	3.450	588,000	1,979,320	3.3662	3.360	3.340	3.360	3.350	3.450	588,000	3.3662	-0.30%
2022-01-25	3.370	3.330	3.370	3.340	3.400	726,979	2,444,298	3.3623	3.370	3.330	3.370	3.340	3.400	726,979	3.3623	0.60%
2022-01-24	3.350	3.280	3.360	3.280	3.400	1,476,000	4,911,840	3.3278	3.350	3.280	3.360	3.280	3.400	1,476,000	3.3278	-1.18%
2022-01-21	3.390	3.380	3.390	3.360	3.490	1,348,000	4,558,880	3.3820	3.390	3.380	3.390	3.360	3.490	1,348,000	3.3820	0.00%
2022-01-20	3.390	3.380	3.390	3.380	3.540	1,040,138	3,570,343	3.4326	3.390	3.380	3.390	3.380	3.540	1,040,138	3.4326	0.00%
2022-01-19	3.390	3.350	3.390	3.350	3.430	756,600	2,565,236	3.3905	3.390	3.350	3.390	3.350	3.430	756,600	3.3905	-0.29%
2022-01-18	3.400	3.380	3.400	3.390	3.440	156,000	531,600	3.4077	3.400	3.380	3.400	3.390	3.440	156,000	3.4077	0.00%
2022-01-17	3.400	3.370	3.400	3.370	3.470	356,000	1,209,280	3.3969	3.400	3.370	3.400	3.370	3.470	356,000	3.3969	0.59%
2022-01-14	3.380	3.380	3.430	3.380	3.490	1,088,000	3,712,440	3.4122	3.380	3.380	3.430	3.380	3.490	1,088,000	3.4122	-0.88%
2022-01-13	3.410	3.380	3.410	3.370	3.510	1,241,400	4,257,190	3.4293	3.410	3.380	3.410	3.370	3.510	1,241,400	3.4293	1.49%
2022-01-12	3.360	3.330	3.360	3.330	3.450	1,388,000	4,703,842	3.3889	3.360	3.330	3.360	3.330	3.450	1,388,000	3.3889	-2.33%
2022-01-11	3.440	3.400	3.440	3.400	3.480	572,000	1,962,440	3.4308	3.440	3.400	3.440	3.400	3.480	572,000	3.4308	-0.86%
2022-01-10	3.470	3.430	3.470	3.430	3.510	1,046,040	3,610,839	3.4519	3.470	3.430	3.470	3.430	3.510	1,046,040	3.4519	-0.29%
2022-01-07	3.480	3.440	3.480	3.420	3.520	1,944,000	6,763,360	3.4791	3.480	3.440	3.480	3.420	3.520	1,944,000	3.4791	1.46%
2022-01-06	3.430	3.420	3.430	3.420	3.480	704,000	2,433,084	3.4561	3.430	3.420	3.430	3.420	3.480	704,000	3.4561	-1.15%
2022-01-05	3.470	3.440	3.470	3.440	3.500	1,244,000	4,315,720	3.4692	3.470	3.440	3.470	3.440	3.500	1,244,000	3.4692	0.29%
2022-01-04	3.460	3.450	3.470	3.450	3.500	628,000	2,183,200	3.4764	3.460	3.450	3.470	3.450	3.500	628,000	3.4764	-0.86%
2022-01-03	3.490	3.460	3.490	3.460	3.540	1,048,000	3,638,800	3.4721	3.490	3.460	3.490	3.460	3.540	1,048,000	3.4721	0.58%
2021-12-31	3.470	3.460	3.470	3.460	3.500	220,000	766,240	3.4829	3.470	3.460	3.470	3.460	3.500	220,000	3.4829	0.00%
2021-12-30	3.470	3.460	3.470	3.450	3.500	276,000	957,269	3.4684	3.470	3.460	3.470	3.450	3.500	276,000	3.4684	-0.29%
2021-12-29	3.480	3.460	3.480	3.460	3.530	1,148,860	3,996,730	3.4789	3.480	3.460	3.480	3.460	3.530	1,148,860	3.4789	0.00%
2021-12-28	3.480	3.480	3.490	3.450	3.540	1,942,667	6,772,492	3.4862	3.480	3.480	3.490	3.450	3.540	1,942,667	3.4862	-0.57%
2021-12-24	3.500	3.460	3.500	3.460	3.530	728,000	2,542,200	3.4920	3.500	3.460	3.500	3.460	3.530	728,000	3.4920	0.86%
2021-12-23	3.470	3.450	3.470	3.450	3.500	1,280,400	4,442,226	3.4694	3.470	3.450	3.470	3.450	3.500	1,280,400	3.4694	-0.29%
2021-12-22	3.480	3.460	3.480	3.460	3.530	796,000	2,769,760	3.4796	3.480	3.460	3.480	3.460	3.530	796,000	3.4796	-0.29%
2021-12-21	3.490	3.450	3.490	3.460	3.550	996,000	3,480,672	3.4947	3.490	3.450	3.490	3.460	3.550	996,000	3.4947	-0.85%
2021-12-20	3.520	3.460	3.520	3.440	3.550	1,204,000	4,182,640	3.4740	3.520	3.460	3.520	3.440	3.550	1,204,000	3.4740	0.28%
2021-12-17	3.510	3.480	3.510	3.490	3.560	600,000	2,099,520	3.4992	3.510	3.480	3.510	3.490	3.560	600,000	3.4992	0.00%
2021-12-16	3.510	3.490	3.510	3.490	3.590	3,560,000	12,469,840	3.5028	3.510	3.490	3.510	3.490	3.590	3,560,000	3.5028	0.29%
2021-12-15	3.500	3.480	3.500	3.480	3.540	368,400	1,290,404	3.5027	3.500	3.480	3.500	3.480	3.540	368,400	3.5027	-1.13%
2021-12-14	3.540	3.500	3.540	3.490	3.600	1,336,000	4,685,920	3.5074	3.540	3.500	3.540	3.490	3.600	1,336,000	3.5074	0.00%
2021-12-13	3.540	3.510	3.540	3.400	3.590	1,924,944	6,738,338	3.5005	3.540	3.510	3.540	3.400	3.590	1,924,944	3.5005	2.31%
2021-12-10	3.460	3.390	3.460	3.390	3.470	1,268,000	4,340,080	3.4228	3.460	3.390	3.460	3.390	3.470	1,268,000	3.4228	0.58%
2021-12-09	3.440	3.380	3.440	3.390	3.530	828,063	2,839,531	3.4291	3.440	3.380	3.440	3.390	3.530	828,063	3.4291	0.00%
2021-12-08	3.440	3.390	3.440	3.370	3.460	1,076,000	3,683,800	3.4236	3.440	3.390	3.440	3.370	3.460	1,076,000	3.4236	-1.15%
2021-12-07	3.480	3.450	3.480	3.440	3.550	600,000	2,078,505	3.4642	3.480	3.450	3.480	3.440	3.550	600,000	3.4642	-0.29%
2021-12-06	3.490	3.440	3.490	3.430	3.520	1,780,000	6,160,360	3.4609	3.490	3.440	3.490	3.430	3.520	1,780,000	3.4609	0.00%
2021-12-03	3.490	3.470	3.490	3.480	3.550	432,000	1,510,000	3.4954	3.490	3.470	3.490	3.480	3.550	432,000	3.4954	-0.85%
2021-12-02	3.520	3.470	3.530	3.480	3.570	688,000	2,411,200	3.5047	3.520	3.470	3.530	3.480	3.570	688,000	3.5047	0.00%
2021-12-01	3.520	3.480	3.520	3.490	3.580	796,000	2,799,000	3.5163	3.520	3.480	3.520	3.490	3.580	796,000	3.5163	0.00%
2021-11-30	3.520	3.470	3.520	3.470	3.540	1,068,000	3,734,400	3.4966	3.520	3.470	3.520	3.470	3.540	1,068,000	3.4966	-0.56%
2021-11-29	3.540	3.480	3.540	3.480	3.580	4,433,000	15,603,925	3.5199	3.540	3.480	3.540	3.480	3.580	4,433,000	3.5199	0.00%
2021-11-26	3.540	3.500	3.540	3.510	3.600	900,000	3,192,095	3.5468	3.540	3.500	3.540	3.510	3.600	900,000	3.5468	0.28%
2021-11-25	3.530	3.520	3.560	3.530	3.600	2,680,000	9,538,640	3.5592	3.530	3.520	3.560	3.530	3.600	2,680,000	3.5592	-1.12%
2021-11-24	3.570	3.550	3.560	3.540	3.620	808,000	2,887,080	3.5731	3.570	3.550	3.560	3.540	3.620	808,000	3.5731	-0.83%
2021-11-23	3.600	3.550	3.600	3.530	3.630	1,040,000	3,717,280	3.5743	3.600	3.550	3.600	3.530	3.630	1,040,000	3.5743	-0.28%
2021-11-22	3.610	3.560	3.610	3.570	3.630	1,510,800	5,445,784	3.6046	3.610	3.560	3.610	3.570	3.630	1,510,800	3.6046	-0.28%
2021-11-19	3.620	3.570	3.620	3.570	3.650	1,056,000	3,810,960	3.6089	3.620	3.570	3.620	3.570	3.650	1,056,000	3.6089	0.00%
2021-11-18	3.620	3.590	3.620	3.600	3.640	1,160,000	4,195,360	3.6167	3.620	3.590	3.620	3.600	3.640	1,160,000	3.6167	-0.55%
2021-11-17	3.640	3.590	3.640	3.600	3.650	1,976,800	7,169,719	3.6269	3.640	3.590	3.640	3.600	3.650	1,976,800	3.6269	0.00%
2021-11-16	3.640	3.610	3.640	3.600	3.670	540,000	1,957,640	3.6253	3.640	3.610	3.640	3.600	3.670	540,000	3.6253	-0.27%
2021-11-15	3.650	3.620	3.650	3.630	3.670	1,732,200	6,320,482	3.6488	3.650	3.620	3.650	3.630	3.670	1,732,200	3.6488	0.55%
2021-11-12	3.630	3.620	3.630	3.570	3.650	2,234,000	8,067,360	3.6112	3.630	3.620	3.630	3.570	3.650	2,234,000	3.6112	1.97%
2021-11-11	3.560	3.540	3.560	3.530	3.560	1,200,000	4,260,400	3.5503	3.560	3.540	3.560	3.530	3.560	1,200,000	3.5503	0.00%
2021-11-10	3.560	3.540	3.560	3.520	3.560	1,063,692	3,775,717	3.5496	3.560	3.540	3.560	3.520	3.560	1,063,692	3.5496	0.00%
2021-11-09	3.560	3.520	3.560	3.510	3.560	1,296,000	4,602,720	3.5515	3.560	3.520	3.560	3.510	3.560	1,296,000	3.5515	0.28%
2021-11-08	3.550	3.540	3.550	3.500	3.580	2,236,000	7,918,320	3.5413	3.550	3.540	3.550	3.500	3.580	2,236,000	3.5413	0.28%
2021-11-05	3.540	3.510	3.540	3.500	3.580	748,000	2,639,400	3.5286	3.540	3.510	3.540	3.500	3.580	748,000	3.5286	0.57%
2021-11-04	3.520	3.500	3.530	3.500	3.540	896,000	3,156,640	3.5230	3.520	3.500	3.530	3.500	3.540	896,000	3.5230	-0.56%
2021-11-03	3.540	3.490	3.540	3.500	3.540	1,260,000	4,432,490	3.5178	3.540	3.490	3.540	3.500	3.540	1,260,000	3.5178	0.57%
2021-11-02	3.520	3.500	3.520	3.500	3.550	1,532,000	5,386,520	3.5160	3.520	3.500	3.520	3.500	3.550	1,532,000	3.5160	0.00%
2021-11-01	3.520	3.480	3.520	3.470	3.540	2,124,000	7,428,360	3.4973	3.520	3.480	3.520	3.470	3.540	2,124,000	3.4973	-0.85%
2021-10-29	3.550	3.550	3.560	3.500	3.580	1,436,000	5,072,400	3.5323	3.550	3.550	3.560	3.500	3.580	1,436,000	3.5323	-0.56%
2021-10-28	3.570	3.510	3.570	3.510	3.590	1,300,000	4,603,400	3.5411	3.570	3.510	3.570	3.510	3.590	1,300,000	3.5411	0.28%
2021-10-27	3.560	3.530	3.560	3.510	3.600	416,600	1,484,099	3.5624	3.560	3.530	3.560	3.510	3.600	416,600	3.5624	0.00%
2021-10-26	3.560	3.530	3.560	3.530	3.580	456,000	1,618,640	3.5496	3.560	3.530	3.560	3.530	3.580	456,000	3.5496	0.28%
2021-10-25	3.550	3.540	3.570	3.540	3.590	1,157,564	4,136,791	3.5737	3.550	3.540	3.570	3.540	3.590	1,157,564	3.5737	-0.56%
2021-10-22	3.570	3.550	3.570	3.560	3.590	945,150	3,376,131	3.5721	3.570	3.550	3.570	3.560	3.590	945,150	3.5721	-0.56%
2021-10-21	3.590	3.550	3.590	3.550	3.600	1,408,000	5,029,320	3.5720	3.590	3.550	3.590	3.550	3.600	1,408,000	3.5720	0.00%
2021-10-20	3.590	3.550	3.590	3.540	3.600	1,662,532	5,932,721	3.5685	3.590	3.550	3.590	3.540	3.600	1,662,532	3.5685	0.00%
2021-10-19	3.590	3.580	3.600	3.380	3.650	1,643,700	5,862,087	3.5664	3.590	3.580	3.600	3.380	3.650	1,643,700	3.5664	2.28%
2021-10-18	3.510	3.460	3.510	3.370	3.520	2,484,412	8,513,334	3.4267	3.510	3.460	3.510	3.370	3.520	2,484,412	3.4267	0.57%
2021-10-15	3.490	3.420	3.490	3.340	3.500	2,660,000	9,057,840	3.4052	3.490	3.420	3.490	3.340	3.500	2,660,000	3.4052	3.87%
2021-10-12	3.360	3.360	3.390	3.350	3.410	612,000	2,072,040	3.3857	3.360	3.360	3.390	3.350	3.410	612,000	3.3857	-0.88%
2021-10-11	3.390	3.350	3.390	3.350	3.400	1,632,000	5,508,160	3.3751	3.390	3.350	3.390	3.350	3.400	1,632,000	3.3751	-0.29%
2021-10-08	3.400	3.340	3.400	3.340	3.420	932,000	3,149,760	3.3796	3.400	3.340	3.400	3.340	3.420	932,000	3.3796	0.00%
2021-10-07	3.400	3.360	3.400	3.360	3.450	2,360,000	8,010,040	3.3941	3.400	3.360	3.400	3.360	3.450	2,360,000	3.3941	0.00%
2021-10-06	3.400	3.350	3.400	3.340	3.410	652,000	2,198,800	3.3724	3.400	3.350	3.400	3.340	3.410	652,000	3.3724	1.49%
2021-10-05	3.350	3.350	3.380	3.350	3.440	948,000	3,193,320	3.3685	3.350	3.350	3.380	3.350	3.440	948,000	3.3685	-1.47%
2021-10-04	3.400	3.360	3.400	3.370	3.430	1,160,000	3,940,120	3.3967	3.400	3.360	3.400	3.370	3.430	1,160,000	3.3967	0.00%
2021-09-30	3.400	3.390	3.400	3.380	3.430	1,880,000	6,376,240	3.3916	3.400	3.390	3.400	3.380	3.430	1,880,000	3.3916	-1.16%
2021-09-29	3.440	3.390	3.440	3.400	3.460	1,764,000	6,020,440	3.4129	3.440	3.390	3.440	3.400	3.460	1,764,000	3.4129	0.00%
2021-09-28	3.440	3.420	3.440	3.380	3.500	1,358,218	4,684,060	3.4487	3.440	3.420	3.440	3.380	3.500	1,358,218	3.4487	2.08%
2021-09-27	3.370	3.370	3.410	3.370	3.440	1,128,000	3,841,640	3.4057	3.370	3.370	3.410	3.370	3.440	1,128,000	3.4057	-1.75%
2021-09-24	3.430	3.410	3.430	3.370	3.470	652,600	2,218,272	3.3991	3.430	3.410	3.430	3.370	3.470	652,600	3.3991	-0.29%
2021-09-23	3.440	3.400	3.440	3.380	3.460	1,840,000	6,292,840	3.4200	3.440	3.400	3.440	3.380	3.460	1,840,000	3.4200	-0.29%
2021-09-21	3.450	3.420	3.460	3.430	3.460	256,000	883,880	3.4527	3.450	3.420	3.460	3.430	3.460	256,000	3.4527	-0.58%
2021-09-20	3.470	3.380	3.470	3.390	3.470	944,000	3,236,693	3.4287	3.470	3.380	3.470	3.390	3.470	944,000	3.4287	0.29%
2021-09-17	3.460	3.440	3.460	3.410	3.490	1,964,400	6,792,121	3.4576	3.460	3.440	3.460	3.410	3.490	1,964,400	3.4576	0.29%
2021-09-16	3.450	3.450	3.480	3.450	3.500	1,300,000	4,518,040	3.4754	3.450	3.450	3.480	3.450	3.500	1,300,000	3.4754	-1.15%
2021-09-15	3.490	3.460	3.490	3.450	3.500	1,073,240	3,744,144	3.4886	3.490	3.460	3.490	3.450	3.500	1,073,240	3.4886	0.29%
2021-09-14	3.480	3.460	3.480	3.440	3.500	1,208,000	4,190,200	3.4687	3.480	3.460	3.480	3.440	3.500	1,208,000	3.4687	-0.57%
2021-09-13	3.500	3.470	3.500	3.440	3.520	1,808,398	6,288,790	3.4775	3.500	3.470	3.500	3.440	3.520	1,808,398	3.4775	-0.57%
2021-09-10	3.520	3.520	3.530	3.500	3.550	936,000	3,297,560	3.5230	3.520	3.520	3.530	3.500	3.550	936,000	3.5230	-0.28%
2021-09-09	3.530	3.500	3.530	3.420	3.540	1,164,000	4,067,413	3.4943	3.530	3.500	3.530	3.420	3.540	1,164,000	3.4943	-0.28%
2021-09-08	3.540	3.510	3.540	3.450	3.540	916,000	3,187,960	3.4803	3.540	3.510	3.540	3.450	3.540	916,000	3.4803	2.02%
2021-09-07	3.470	3.470	3.480	3.470	3.520	729,940	2,543,855	3.4850	3.470	3.470	3.480	3.470	3.520	729,940	3.4850	-0.57%
2021-09-06	3.490	3.480	3.550	3.490	3.550	1,208,000	4,251,720	3.5196	3.490	3.480	3.550	3.490	3.550	1,208,000	3.5196	-1.97%
2021-09-03	3.560	3.550	3.560	3.500	3.560	1,652,000	5,813,800	3.5192	3.560	3.550	3.560	3.500	3.560	1,652,000	3.5192	0.28%
2021-09-02	3.550	3.540	3.550	3.470	3.560	1,448,000	5,093,160	3.5174	3.550	3.540	3.550	3.470	3.560	1,448,000	3.5174	1.43%
2021-09-01	3.500	3.490	3.500	3.480	3.560	781,780	2,747,095	3.5139	3.500	3.490	3.500	3.480	3.560	781,780	3.5139	0.00%
2021-08-31	3.500	3.500	3.520	3.500	3.610	1,369,000	4,889,210	3.5714	3.500	3.500	3.520	3.500	3.610	1,369,000	3.5714	-2.51%
2021-08-30	3.590	3.590	3.600	3.550	3.640	1,504,000	5,397,837	3.5890	3.590	3.590	3.600	3.550	3.640	1,504,000	3.5890	0.00%
2021-08-27	3.590	3.580	3.630	3.560	3.620	524,000	1,894,160	3.6148	3.590	3.580	3.630	3.560	3.620	524,000	3.6148	-1.10%
2021-08-26	3.630	3.590	3.630	3.570	3.640	887,916	3,198,580	3.6023	3.630	3.590	3.630	3.570	3.640	887,916	3.6023	0.28%
2021-08-25	3.620	3.610	3.620	3.530	3.620	2,484,000	8,917,240	3.5899	3.620	3.610	3.620	3.530	3.620	2,484,000	3.5899	0.00%
2021-08-24	3.620	3.580	3.630	3.590	3.630	968,688	3,496,094	3.6091	3.620	3.580	3.630	3.590	3.630	968,688	3.6091	0.28%
2021-08-23	3.610	3.590	3.610	3.600	3.630	1,504,000	5,423,511	3.6061	3.610	3.590	3.610	3.600	3.630	1,504,000	3.6061	0.28%
2021-08-20	3.600	3.520	3.600	3.510	3.640	1,764,000	6,286,872	3.5640	3.600	3.520	3.600	3.510	3.640	1,764,000	3.5640	0.28%
2021-08-19	3.590	3.540	3.590	3.520	3.600	2,432,000	8,655,847	3.5591	3.590	3.540	3.590	3.520	3.600	2,432,000	3.5591	0.00%
2021-08-18	3.590	3.520	3.590	3.500	3.590	1,296,000	4,589,105	3.5410	3.590	3.520	3.590	3.500	3.590	1,296,000	3.5410	0.56%
2021-08-17	3.570	3.510	3.570	3.500	3.580	2,624,860	9,252,193	3.5248	3.570	3.510	3.570	3.500	3.580	2,624,860	3.5248	0.85%
2021-08-16	3.540	3.500	3.540	3.490	3.600	3,199,000	11,298,312	3.5318	3.540	3.500	3.540	3.490	3.600	3,199,000	3.5318	-0.28%
2021-08-13	3.550	3.520	3.560	3.490	3.570	3,137,126	11,054,678	3.5238	3.550	3.520	3.560	3.490	3.570	3,137,126	3.5238	0.28%
2021-08-12	3.540	3.500	3.540	3.490	3.540	1,988,000	6,986,440	3.5143	3.540	3.500	3.540	3.490	3.540	1,988,000	3.5143	0.85%
2021-08-11	3.510	3.470	3.510	3.470	3.550	2,798,000	9,802,417	3.5034	3.510	3.470	3.510	3.470	3.550	2,798,000	3.5034	0.29%
2021-08-10	3.500	3.480	3.500	3.450	3.520	5,360,000	18,671,328	3.4835	3.500	3.480	3.500	3.450	3.520	5,360,000	3.4835	0.86%
2021-08-09	3.470	3.430	3.470	3.380	3.480	2,984,000	10,264,076	3.4397	3.470	3.430	3.470	3.380	3.480	2,984,000	3.4397	0.58%
2021-08-06	3.450	3.420	3.450	3.420	3.500	1,498,120	5,177,380	3.4559	3.450	3.420	3.450	3.420	3.500	1,498,120	3.4559	0.58%
2021-08-05	3.430	3.420	3.430	3.430	3.510	1,272,866	4,427,273	3.4782	3.430	3.420	3.430	3.430	3.510	1,272,866	3.4782	-0.87%
2021-08-04	3.460	3.420	3.460	3.380	3.480	1,984,000	6,817,640	3.4363	3.460	3.420	3.460	3.380	3.480	1,984,000	3.4363	1.76%
2021-08-03	3.400	3.390	3.420	3.350	3.440	2,749,488	9,335,084	3.3952	3.400	3.390	3.420	3.350	3.440	2,749,488	3.3952	0.59%
2021-08-02	3.380	3.350	3.380	3.300	3.390	1,816,000	6,107,760	3.3633	3.380	3.350	3.380	3.300	3.390	1,816,000	3.3633	1.81%
2021-07-30	3.320	3.320	3.340	3.270	3.400	1,742,020	5,822,556	3.3424	3.320	3.320	3.340	3.270	3.400	1,742,020	3.3424	-1.19%
2021-07-29	3.360	3.350	3.370	3.150	3.380	6,514,000	21,322,576	3.2733	3.360	3.350	3.370	3.150	3.380	6,514,000	3.2733	6.67%
2021-07-28	3.150	3.140	3.150	3.030	3.180	2,080,000	6,429,800	3.0913	3.150	3.140	3.150	3.030	3.180	2,080,000	3.0913	3.62%
2021-07-27	3.040	3.000	3.040	2.990	3.050	2,780,016	8,386,455	3.0167	3.040	3.000	3.040	2.990	3.050	2,780,016	3.0167	0.66%
2021-07-26	3.020	3.020	3.040	3.000	3.060	696,000	2,113,921	3.0372	3.020	3.020	3.040	3.000	3.060	696,000	3.0372	-0.33%
2021-07-23	3.030	3.020	3.030	3.000	3.060	1,060,200	3,204,095	3.0222	3.030	3.020	3.030	3.000	3.060	1,060,200	3.0222	-0.33%
2021-07-22	3.040	3.030	3.040	3.010	3.060	1,003,260	3,045,563	3.0357	3.040	3.030	3.040	3.010	3.060	1,003,260	3.0357	0.66%
2021-07-21	3.020	3.000	3.040	2.980	3.060	2,846,420	8,567,487	3.0099	3.020	3.000	3.040	2.980	3.060	2,846,420	3.0099	-0.33%
2021-07-20	3.030	3.010	3.030	2.970	3.060	2,500,000	7,532,116	3.0128	3.030	3.010	3.030	2.970	3.060	2,500,000	3.0128	1.00%
2021-07-19	3.000	2.980	3.000	2.970	3.010	1,564,000	4,679,949	2.9923	3.000	2.980	3.000	2.970	3.010	1,564,000	2.9923	0.67%
2021-07-16	2.980	2.970	2.990	2.980	3.020	1,124,662	3,370,682	2.9971	2.980	2.970	2.990	2.980	3.020	1,124,662	2.9971	0.00%
2021-07-15	2.980	2.970	2.980	2.960	3.020	679,600	2,032,749	2.9911	2.980	2.970	2.980	2.960	3.020	679,600	2.9911	-0.33%
2021-07-14	2.990	2.990	3.000	2.990	3.090	1,738,040	5,231,522	3.0100	2.990	2.990	3.000	2.990	3.090	1,738,040	3.0100	-0.66%
2021-07-13	3.010	3.010	3.020	2.990	3.090	1,548,000	4,699,873	3.0361	3.010	3.010	3.020	2.990	3.090	1,548,000	3.0361	-1.95%
2021-07-12	3.070	3.060	3.070	3.060	3.130	568,000	1,752,802	3.0859	3.070	3.060	3.070	3.060	3.130	568,000	3.0859	-0.97%
2021-07-09	3.100	3.090	3.100	3.060	3.120	708,000	2,185,874	3.0874	3.100	3.090	3.100	3.060	3.120	708,000	3.0874	0.65%
2021-07-08	3.080	3.080	3.090	3.040	3.150	988,780	3,064,481	3.0993	3.080	3.080	3.090	3.040	3.150	988,780	3.0993	-1.28%
2021-07-07	3.120	3.120	3.160	3.120	3.160	1,072,000	3,368,854	3.1426	3.120	3.120	3.160	3.120	3.160	1,072,000	3.1426	-0.32%
2021-07-06	3.130	3.130	3.150	3.130	3.180	632,400	1,995,060	3.1547	3.130	3.130	3.150	3.130	3.180	632,400	3.1547	-0.95%
2021-07-05	3.160	3.130	3.160	3.130	3.180	2,048,000	6,452,349	3.1506	3.160	3.130	3.160	3.130	3.180	2,048,000	3.1506	0.00%
2021-07-02	3.160	3.160	3.190	3.160	3.190	972,000	3,088,068	3.1770	3.160	3.160	3.190	3.160	3.190	972,000	3.1770	-0.94%
2021-06-30	3.190	3.160	3.190	3.150	3.200	1,304,000	4,151,949	3.1840	3.190	3.160	3.190	3.150	3.200	1,304,000	3.1840	1.27%
2021-06-29	3.150	3.150	3.160	3.150	3.200	2,972,000	9,408,009	3.1655	3.150	3.150	3.160	3.150	3.200	2,972,000	3.1655	-0.32%
2021-06-28	3.160	3.160	3.180	3.160	3.200	684,000	2,172,784	3.1766	3.160	3.160	3.180	3.160	3.200	684,000	3.1766	0.00%
2021-06-25	3.160	3.160	3.170	3.140	3.220	1,269,400	4,023,255	3.1694	3.160	3.160	3.170	3.140	3.220	1,269,400	3.1694	-0.63%
2021-06-24	3.180	3.150	3.180	3.140	3.180	1,336,526	4,217,542	3.1556	3.180	3.150	3.180	3.140	3.180	1,336,526	3.1556	1.27%
2021-06-23	3.140	3.140	3.150	3.120	3.160	2,280,600	7,156,281	3.1379	3.140	3.140	3.150	3.120	3.160	2,280,600	3.1379	0.00%
2021-06-22	3.140	3.130	3.140	3.020	3.150	2,553,200	7,870,622	3.0827	3.140	3.130	3.140	3.020	3.150	2,553,200	3.0827	3.97%
2021-06-21	3.020	3.010	3.030	2.980	3.050	1,284,000	3,854,496	3.0019	3.020	3.010	3.030	2.980	3.050	1,284,000	3.0019	1.34%
2021-06-18	2.980	2.970	2.980	2.940	2.980	464,000	1,374,320	2.9619	2.980	2.970	2.980	2.940	2.980	464,000	2.9619	1.71%
2021-06-17	2.930	2.930	2.940	2.910	3.080	2,454,000	7,229,638	2.9461	2.930	2.930	2.940	2.910	3.080	2,454,000	2.9461	-1.35%
2021-06-16	2.970	2.940	2.970	2.920	2.980	656,000	1,931,720	2.9447	2.970	2.940	2.970	2.920	2.980	656,000	2.9447	1.71%
2021-06-15	2.920	2.920	2.960	2.900	2.970	1,241,026	3,650,951	2.9419	2.920	2.920	2.960	2.900	2.970	1,241,026	2.9419	-1.35%
2021-06-11	2.960	2.910	2.960	2.890	2.970	988,000	2,887,096	2.9222	2.960	2.910	2.960	2.890	2.970	988,000	2.9222	2.07%
2021-06-10	2.900	2.900	2.910	2.900	3.030	1,328,020	3,914,376	2.9475	2.900	2.900	2.910	2.900	3.030	1,328,020	2.9475	-4.29%
2021-06-09	3.030	3.000	3.030	3.000	3.050	834,796	2,522,264	3.0214	3.030	3.000	3.030	3.000	3.050	834,796	3.0214	-0.33%
2021-06-08	3.040	3.020	3.040	3.000	3.070	1,112,000	3,363,196	3.0245	3.040	3.020	3.040	3.000	3.070	1,112,000	3.0245	-0.33%
2021-06-07	3.050	3.020	3.050	3.000	3.100	1,472,000	4,468,040	3.0354	3.050	3.020	3.050	3.000	3.100	1,472,000	3.0354	-0.97%
2021-06-04	3.080	3.070	3.080	3.010	3.100	2,344,000	7,124,280	3.0394	3.080	3.070	3.080	3.010	3.100	2,344,000	3.0394	-0.65%
2021-06-03	3.100	3.070	3.100	3.050	3.100	1,784,000	5,470,955	3.0667	3.100	3.070	3.100	3.050	3.100	1,784,000	3.0667	0.65%
2021-06-02	3.080	3.070	3.090	3.060	3.150	1,524,848	4,709,737	3.0887	3.080	3.070	3.090	3.060	3.150	1,524,848	3.0887	-1.91%
2021-06-01	3.140	3.110	3.140	3.100	3.160	924,000	2,875,017	3.1115	3.140	3.110	3.140	3.100	3.160	924,000	3.1115	0.32%
2021-05-31	3.130	3.130	3.140	3.120	3.230	1,204,000	3,796,920	3.1536	3.130	3.130	3.140	3.120	3.230	1,204,000	3.1536	-1.57%
2021-05-28	3.180	3.180	3.200	3.180	3.250	1,644,000	5,293,120	3.2197	3.180	3.180	3.200	3.180	3.250	1,644,000	3.2197	-1.85%
2021-05-27	3.240	3.180	3.240	3.150	3.250	556,000	1,770,868	3.1850	3.240	3.180	3.240	3.150	3.250	556,000	3.1850	1.89%
2021-05-26	3.180	3.150	3.190	3.150	3.360	1,660,000	5,295,624	3.1901	3.180	3.150	3.190	3.150	3.360	1,660,000	3.1901	0.32%
2021-05-25	3.170	3.120	3.190	2.580	3.280	5,528,600	16,582,998	2.9995	3.170	3.120	3.190	2.580	3.280	5,528,600	2.9995	-3.35%
2021-05-24	3.280	3.270	3.280	3.250	3.300	1,824,200	5,965,040	3.2699	3.280	3.270	3.280	3.250	3.300	1,824,200	3.2699	0.00%
2021-05-21	3.280	3.270	3.280	3.270	3.300	1,144,800	3,752,544	3.2779	3.280	3.270	3.280	3.270	3.300	1,144,800	3.2779	0.31%
2021-05-20	3.270	3.270	3.280	3.250	3.380	2,422,856	8,002,908	3.3031	3.270	3.270	3.280	3.250	3.380	2,422,856	3.3031	0.93%
2021-05-18	3.240	3.220	3.240	3.190	3.260	2,224,000	7,172,084	3.2249	3.240	3.220	3.240	3.190	3.260	2,224,000	3.2249	0.00%
2021-05-17	3.240	3.240	3.250	3.220	3.260	2,064,000	6,692,649	3.2426	3.240	3.240	3.250	3.220	3.260	2,064,000	3.2426	-0.92%
2021-05-14	3.270	3.250	3.270	3.240	3.300	1,346,818	4,383,571	3.2548	3.270	3.250	3.270	3.240	3.300	1,346,818	3.2548	0.00%
2021-05-13	3.270	3.250	3.270	3.240	3.310	1,887,208	6,157,474	3.2627	3.270	3.250	3.270	3.240	3.310	1,887,208	3.2627	0.31%
2021-05-12	3.260	3.240	3.270	3.230	3.280	2,640,060	8,577,091	3.2488	3.260	3.240	3.270	3.230	3.280	2,640,060	3.2488	-0.31%
2021-05-11	3.270	3.260	3.270	3.220	3.280	1,257,516	4,086,524	3.2497	3.270	3.260	3.270	3.220	3.280	1,257,516	3.2497	0.00%
2021-05-10	3.270	3.270	3.280	3.230	3.370	2,800,000	9,156,091	3.2700	3.270	3.270	3.280	3.230	3.370	2,800,000	3.2700	0.62%
2021-05-07	3.250	3.240	3.250	3.210	3.260	1,430,800	4,630,341	3.2362	3.250	3.240	3.250	3.210	3.260	1,430,800	3.2362	0.31%
2021-05-06	3.240	3.240	3.250	3.210	3.270	2,012,600	6,517,035	3.2381	3.240	3.240	3.250	3.210	3.270	2,012,600	3.2381	0.00%
2021-05-05	3.240	3.240	3.250	3.200	3.270	2,435,300	7,842,894	3.2205	3.240	3.240	3.250	3.200	3.270	2,435,300	3.2205	0.93%
2021-05-04	3.210	3.210	3.250	3.210	3.250	667,200	2,147,022	3.2180	3.210	3.210	3.250	3.210	3.250	667,200	3.2180	0.00%
2021-05-03	3.210	3.210	3.270	3.100	3.290	1,368,000	4,406,928	3.2214	3.210	3.210	3.270	3.100	3.290	1,368,000	3.2214	0.31%
2021-04-30	3.200	3.190	3.200	3.180	3.210	1,730,200	5,514,262	3.1871	3.200	3.190	3.200	3.180	3.210	1,730,200	3.1871	0.63%
2021-04-29	3.180	3.170	3.190	3.160	3.210	1,692,800	5,374,332	3.1748	3.180	3.170	3.190	3.160	3.210	1,692,800	3.1748	0.63%
2021-04-28	3.160	3.160	3.170	3.150	3.180	1,017,300	3,217,480	3.1628	3.160	3.160	3.170	3.150	3.180	1,017,300	3.1628	0.00%
2021-04-27	3.160	3.140	3.160	3.130	3.160	920,000	2,893,120	3.1447	3.160	3.140	3.160	3.130	3.160	920,000	3.1447	0.64%
2021-04-26	3.140	3.130	3.140	3.140	3.160	1,376,000	4,330,098	3.1469	3.140	3.130	3.140	3.140	3.160	1,376,000	3.1469	0.00%
2021-04-23	3.140	3.140	3.150	3.140	3.200	2,660,000	8,447,246	3.1757	3.140	3.140	3.150	3.140	3.200	2,660,000	3.1757	-0.63%
2021-04-22	3.160	3.150	3.160	3.050	3.200	4,406,766	13,839,499	3.1405	3.160	3.150	3.160	3.050	3.200	4,406,766	3.1405	0.32%
2021-04-21	3.150	3.150	3.160	3.040	3.180	2,856,200	8,915,612	3.1215	3.150	3.150	3.160	3.040	3.180	2,856,200	3.1215	0.64%
2021-04-20	3.130	3.100	3.130	2.860	3.130	5,408,502	16,187,058	2.9929	3.130	3.100	3.130	2.860	3.130	5,408,502	2.9929	9.44%
2021-04-19	2.860	2.860	2.870	2.720	2.890	2,192,000	6,224,013	2.8394	2.860	2.860	2.870	2.720	2.890	2,192,000	2.8394	0.00%
2021-04-16	2.860	2.850	2.860	2.840	2.890	1,420,494	4,053,041	2.8533	2.860	2.850	2.860	2.840	2.890	1,420,494	2.8533	0.00%
2021-04-15	2.860	2.850	2.860	2.830	2.870	1,660,194	4,722,738	2.8447	2.860	2.850	2.860	2.830	2.870	1,660,194	2.8447	0.70%
2021-04-14	2.840	2.830	2.850	2.830	2.870	1,448,880	4,112,633	2.8385	2.840	2.830	2.850	2.830	2.870	1,448,880	2.8385	0.00%
2021-04-13	2.840	2.830	2.840	2.830	2.880	3,200,200	9,113,795	2.8479	2.840	2.830	2.840	2.830	2.880	3,200,200	2.8479	-0.70%
2021-04-12	2.860	2.840	2.860	2.820	2.870	4,046,100	11,497,896	2.8417	2.860	2.840	2.860	2.820	2.870	4,046,100	2.8417	0.70%
2021-04-09	2.840	2.820	2.840	2.800	2.840	1,228,120	3,471,639	2.8268	2.840	2.820	2.840	2.800	2.840	1,228,120	2.8268	0.00%
2021-04-08	2.840	2.820	2.840	2.800	2.850	1,327,674	3,749,392	2.8240	2.840	2.820	2.840	2.800	2.850	1,327,674	2.8240	0.35%
2021-04-07	2.830	2.830	2.840	2.800	2.940	3,968,140	11,266,206	2.8392	2.830	2.830	2.840	2.800	2.940	3,968,140	2.8392	0.71%
2021-04-01	2.810	2.790	2.810	2.800	2.820	816,510	2,291,471	2.8064	2.810	2.790	2.810	2.800	2.820	816,510	2.8064	0.36%
2021-03-31	2.800	2.790	2.810	2.770	2.820	1,316,420	3,685,413	2.7996	2.800	2.790	2.810	2.770	2.820	1,316,420	2.7996	0.00%
2021-03-30	2.800	2.790	2.810	2.800	2.840	1,478,840	4,161,046	2.8137	2.800	2.790	2.810	2.800	2.840	1,478,840	2.8137	-0.71%
2021-03-29	2.820	2.820	2.830	2.810	2.860	1,288,908	3,642,929	2.8264	2.820	2.820	2.830	2.810	2.860	1,288,908	2.8264	0.00%
2021-03-26	2.820	2.810	2.820	2.790	2.840	1,792,100	5,037,342	2.8109	2.820	2.810	2.820	2.790	2.840	1,792,100	2.8109	0.36%
2021-03-25	2.810	2.810	2.820	2.780	2.880	1,384,400	3,886,933	2.8077	2.810	2.810	2.820	2.780	2.880	1,384,400	2.8077	1.08%
2021-03-24	2.780	2.780	2.810	2.750	2.820	1,200,800	3,350,983	2.7906	2.780	2.780	2.810	2.750	2.820	1,200,800	2.7906	-0.71%
2021-03-23	2.800	2.800	2.840	2.800	2.880	2,063,600	5,851,398	2.8355	2.800	2.800	2.840	2.800	2.880	2,063,600	2.8355	-1.06%
2021-03-22	2.830	2.820	2.830	2.790	2.900	1,458,800	4,111,341	2.8183	2.830	2.820	2.830	2.790	2.900	1,458,800	2.8183	1.80%
2021-03-19	2.780	2.780	2.790	2.740	2.900	2,348,000	6,548,451	2.7889	2.780	2.780	2.790	2.740	2.900	2,348,000	2.7889	-0.71%
2021-03-18	2.800	2.790	2.800	2.600	3.200	9,656,160	27,994,072	2.8991	2.800	2.790	2.800	2.600	3.200	9,656,160	2.8991	8.53%
2021-03-17	2.580	2.580	2.590	1.420	4.050	34,380,650	87,650,553	2.5494	2.580	2.580	2.590	1.420	4.050	34,380,650	2.5494	-33.51%
2021-03-16	3.880	3.880	3.890	3.500	3.880	4,674,800	17,304,699	3.7017	3.880	3.880	3.890	3.500	3.880	4,674,800	3.7017	11.49%
2021-03-15	3.480	3.460	3.480	3.250	3.480	4,155,000	14,117,075	3.3976	3.480	3.460	3.480	3.250	3.480	4,155,000	3.3976	9.09%
2021-03-12	3.190	3.180	3.190	3.150	3.200	2,713,506	8,621,846	3.1774	3.190	3.180	3.190	3.150	3.200	2,713,506	3.1774	1.92%
2021-03-11	3.130	3.130	3.150	3.050	3.180	3,558,000	11,060,336	3.1086	3.130	3.130	3.150	3.050	3.180	3,558,000	3.1086	1.62%
2021-03-10	3.080	3.070	3.080	3.040	3.150	4,020,000	12,375,796	3.0786	3.080	3.070	3.080	3.040	3.150	4,020,000	3.0786	3.01%
2021-03-09	2.990	2.970	2.990	2.710	3.290	11,288,000	33,227,366	2.9436	2.990	2.970	2.990	2.710	3.290	11,288,000	2.9436	10.74%
2021-03-08	2.700	2.700	2.710	2.690	2.760	3,752,000	10,180,708	2.7134	2.700	2.700	2.710	2.690	2.760	3,752,000	2.7134	-0.37%
2021-03-05	2.710	2.710	2.720	2.660	2.750	2,276,000	6,154,560	2.7041	2.710	2.710	2.720	2.660	2.750	2,276,000	2.7041	-1.45%
2021-03-04	2.750	2.740	2.770	2.680	2.780	3,104,000	8,399,880	2.7061	2.750	2.740	2.770	2.680	2.780	3,104,000	2.7061	-0.36%
2021-03-03	2.760	2.750	2.760	2.740	2.850	4,768,000	13,154,200	2.7589	2.760	2.750	2.760	2.740	2.850	4,768,000	2.7589	0.36%
2021-03-02	2.750	2.740	2.750	2.670	3.000	8,992,000	25,306,545	2.8143	2.750	2.740	2.750	2.670	3.000	8,992,000	2.8143	-0.36%
2021-03-01	2.760	2.760	2.770	2.600	2.800	6,332,000	17,330,480	2.7370	2.760	2.760	2.770	2.600	2.800	6,332,000	2.7370	7.39%
2021-02-26	2.570	2.570	2.580	2.380	2.580	7,808,000	19,221,882	2.4618	2.570	2.570	2.580	2.380	2.580	7,808,000	2.4618	3.63%
2021-02-25	2.480	2.470	2.480	2.350	2.500	5,952,860	14,525,044	2.4400	2.480	2.470	2.480	2.350	2.500	5,952,860	2.4400	5.53%
2021-02-24	2.350	2.340	2.350	2.100	2.370	7,568,000	17,259,382	2.2806	2.350	2.340	2.350	2.100	2.370	7,568,000	2.2806	14.08%
2021-02-23	2.060	2.050	2.060	1.840	2.080	12,244,898	24,015,962	1.9613	2.060	2.050	2.060	1.840	2.080	12,244,898	1.9613	11.35%
2021-02-22	1.850	1.830	1.850	1.760	1.860	3,656,000	6,650,760	1.8191	1.850	1.830	1.850	1.760	1.860	3,656,000	1.8191	4.52%
2021-02-19	1.770	1.770	1.780	1.710	1.860	3,752,000	6,613,101	1.7626	1.770	1.770	1.780	1.710	1.860	3,752,000	1.7626	-4.84%
2021-02-18	1.860	1.840	1.860	1.830	1.880	2,850,974	5,262,326	1.8458	1.860	1.840	1.860	1.830	1.880	2,850,974	1.8458	0.54%
2021-02-17	1.850	1.850	1.860	1.840	1.890	2,684,800	4,989,760	1.8585	1.850	1.850	1.860	1.840	1.890	2,684,800	1.8585	-2.12%
2021-02-16	1.890	1.870	1.890	1.830	1.890	4,604,000	8,567,400	1.8609	1.890	1.870	1.890	1.830	1.890	4,604,000	1.8609	3.28%
2021-02-11	1.830	1.840	1.860	1.830	1.890	4,107,114	7,670,249	1.8676	1.830	1.840	1.860	1.830	1.890	4,107,114	1.8676	-3.17%
2021-02-10	1.890	1.880	1.890	1.860	1.930	1,819,975	3,418,664	1.8784	1.890	1.880	1.890	1.860	1.930	1,819,975	1.8784	1.61%
2021-02-09	1.860	1.860	1.880	1.800	1.900	4,379,999	8,104,143	1.8503	1.860	1.860	1.880	1.800	1.900	4,379,999	1.8503	0.00%
2021-02-08	1.860	1.860	1.870	1.840	1.920	4,208,000	7,818,912	1.8581	1.860	1.860	1.870	1.840	1.920	4,208,000	1.8581	1.09%
2021-02-05	1.840	1.840	1.860	1.780	1.920	5,352,086	9,933,812	1.8561	1.840	1.840	1.860	1.780	1.920	5,352,086	1.8561	3.95%
2021-02-04	1.770	1.770	1.790	1.710	1.820	4,064,000	7,139,691	1.7568	1.770	1.770	1.790	1.710	1.820	4,064,000	1.7568	4.12%
2021-02-03	1.700	1.700	1.710	1.620	2.020	19,516,000	36,160,008	1.8528	1.700	1.700	1.710	1.620	2.020	19,516,000	1.8528	-7.10%
2021-02-02	1.830	1.830	1.850	1.610	1.940	18,528,000	34,059,519	1.8383	1.830	1.830	1.850	1.610	1.940	18,528,000	1.8383	12.96%
2021-02-01	1.620	1.600	1.620	1.290	1.650	15,296,000	23,601,750	1.5430	1.620	1.600	1.620	1.290	1.650	15,296,000	1.5430	28.57%
2021-01-29	1.260	1.240	1.260	1.110	1.320	19,140,000	24,088,120	1.2585	1.260	1.240	1.260	1.110	1.320	19,140,000	1.2585	7.69%
2021-01-28	1.170	1.170	1.190	0.900	1.280	40,895,500	45,823,925	1.1205	1.170	1.170	1.190	0.900	1.280	40,895,500	1.1205	23.16%
2021-01-27	0.950	0.950	0.960	0.780	0.990	26,548,000	23,638,200	0.8904	0.950	0.950	0.960	0.780	0.990	26,548,000	0.8904	14.46%
2021-01-26	0.830	0.810	0.830	0.760	0.880	9,928,000	8,094,760	0.8153	0.830	0.810	0.830	0.760	0.880	9,928,000	0.8153	10.67%
2021-01-25	0.750	0.740	0.750	0.730	0.790	5,436,000	4,137,080	0.7611	0.750	0.740	0.750	0.730	0.790	5,436,000	0.7611	2.74%
2021-01-22	0.730	0.740	0.760	0.730	0.790	7,888,000	6,055,240	0.7677	0.730	0.740	0.760	0.730	0.790	7,888,000	0.7677	-2.67%
2021-01-21	0.750	0.740	0.750	0.710	0.790	6,176,000	4,591,320	0.7434	0.750	0.740	0.750	0.710	0.790	6,176,000	0.7434	-1.32%
2021-01-20	0.760	0.760	0.780	0.710	0.840	11,790,000	9,167,480	0.7776	0.760	0.760	0.780	0.710	0.840	11,790,000	0.7776	5.56%
2021-01-19	0.720	0.710	0.720	0.590	0.760	14,554,000	10,307,080	0.7082	0.720	0.710	0.720	0.590	0.760	14,554,000	0.7082	16.13%
2021-01-18	0.620	0.610	0.620	0.500	0.670	9,100,000	5,511,320	0.6056	0.620	0.610	0.620	0.500	0.670	9,100,000	0.6056	-7.46%
2021-01-15	0.670	0.660	0.670	0.620	0.810	27,958,000	20,790,200	0.7436	0.670	0.660	0.670	0.620	0.810	27,958,000	0.7436	-2.90%
2021-01-14	0.690	0.690	0.700	0.550	0.700	22,252,000	13,884,400	0.6240	0.690	0.690	0.700	0.550	0.700	22,252,000	0.6240	25.45%
2021-01-13	0.550	0.540	0.550	0.500	0.560	10,508,000	5,619,960	0.5348	0.550	0.540	0.550	0.500	0.560	10,508,000	0.5348	12.24%
2021-01-12	0.490	0.485	0.490	0.480	0.490	4,052,000	1,967,060	0.4855	0.490	0.485	0.490	0.480	0.490	4,052,000	0.4855	3.16%
2021-01-11	0.475	0.470	0.475	0.420	0.500	8,620,000	4,023,700	0.4668	0.475	0.470	0.475	0.420	0.500	8,620,000	0.4668	13.10%
2021-01-08	0.420	0.415	0.425	0.400	0.420	3,984,000	1,636,780	0.4108	0.420	0.415	0.425	0.400	0.420	3,984,000	0.4108	-1.18%
2021-01-07	0.425	0.410	0.425	0.410	0.425	4,112,000	1,709,500	0.4157	0.425	0.410	0.425	0.410	0.425	4,112,000	0.4157	0.00%
2021-01-06	0.425	0.425	0.430	0.420	0.440	2,856,000	1,239,500	0.4340	0.425	0.425	0.430	0.420	0.440	2,856,000	0.4340	-2.30%
2021-01-05	0.435	0.425	0.435	0.425	0.440	3,092,000	1,344,360	0.4348	0.435	0.425	0.435	0.425	0.440	3,092,000	0.4348	-2.25%
2021-01-04	0.445	0.440	0.445	0.440	0.460	4,592,000	2,036,680	0.4435	0.445	0.440	0.445	0.440	0.460	4,592,000	0.4435	-3.26%
2020-12-31	0.460	0.435	0.460	0.430	0.465	6,640,000	2,958,780	0.4456	0.460	0.435	0.460	0.430	0.465	6,640,000	0.4456	2.22%
2020-12-30	0.450	0.430	0.450	0.425	0.450	4,540,000	2,003,680	0.4413	0.450	0.430	0.450	0.425	0.450	4,540,000	0.4413	4.65%
2020-12-29	0.430	0.430	0.435	0.430	0.450	3,528,000	1,562,020	0.4427	0.430	0.430	0.435	0.430	0.450	3,528,000	0.4427	-4.44%
2020-12-28	0.450	0.450	0.460	0.440	0.460	4,128,000	1,846,200	0.4472	0.450	0.450	0.460	0.440	0.460	4,128,000	0.4472	-2.17%
2020-12-24	0.460	0.450	0.460	0.445	0.470	2,880,000	1,319,480	0.4582	0.460	0.450	0.460	0.445	0.470	2,880,000	0.4582	4.55%
2020-12-23	0.440	0.440	0.455	0.440	0.465	6,088,000	2,758,840	0.4532	0.440	0.440	0.455	0.440	0.465	6,088,000	0.4532	0.00%
2020-12-22	0.440	0.435	0.445	0.435	0.455	2,756,000	1,235,040	0.4481	0.440	0.435	0.445	0.435	0.455	2,756,000	0.4481	-4.35%
2020-12-21	0.460	0.460	0.465	0.445	0.460	5,032,000	2,274,240	0.4520	0.460	0.460	0.465	0.445	0.460	5,032,000	0.4520	-1.08%
2020-12-18	0.465	0.460	0.465	0.460	0.495	2,952,000	1,395,100	0.4726	0.465	0.460	0.465	0.460	0.495	2,952,000	0.4726	-1.06%
2020-12-17	0.470	0.460	0.470	0.460	0.485	3,670,000	1,732,440	0.4721	0.470	0.460	0.470	0.460	0.485	3,670,000	0.4721	0.00%
2020-12-16	0.470	0.460	0.470	0.460	0.485	3,648,000	1,726,920	0.4734	0.470	0.460	0.470	0.460	0.485	3,648,000	0.4734	3.30%
2020-12-15	0.455	0.445	0.455	0.440	0.455	5,052,000	2,248,320	0.4450	0.455	0.445	0.455	0.440	0.455	5,052,000	0.4450	0.00%
2020-12-14	0.455	0.460	0.465	0.440	0.460	3,560,000	1,608,680	0.4519	0.455	0.460	0.465	0.440	0.460	3,560,000	0.4519	0.00%
2020-12-11	0.455	0.450	0.460	0.455	0.465	3,704,000	1,707,240	0.4609	0.455	0.450	0.460	0.455	0.465	3,704,000	0.4609	1.11%
2020-12-10	0.450	0.450	0.455	0.440	0.460	3,352,000	1,519,820	0.4534	0.450	0.450	0.455	0.440	0.460	3,352,000	0.4534	-3.23%
2020-12-09	0.465	0.460	0.465	0.460	0.475	3,620,000	1,693,440	0.4678	0.465	0.460	0.465	0.460	0.475	3,620,000	0.4678	-1.06%
2020-12-08	0.470	0.465	0.475	0.470	0.490	3,292,000	1,566,960	0.4760	0.470	0.465	0.475	0.470	0.490	3,292,000	0.4760	-1.05%
2020-12-07	0.475	0.475	0.485	0.470	0.480	2,818,000	1,344,480	0.4771	0.475	0.475	0.485	0.470	0.480	2,818,000	0.4771	-2.06%
2020-12-04	0.485	0.480	0.490	0.475	0.500	2,804,000	1,358,880	0.4846	0.485	0.480	0.490	0.475	0.500	2,804,000	0.4846	-1.02%
2020-12-03	0.490	0.490	0.500	0.465	0.520	8,740,000	4,260,380	0.4875	0.490	0.490	0.500	0.465	0.520	8,740,000	0.4875	3.16%
2020-12-02	0.475	0.465	0.475	0.450	0.475	4,852,000	2,235,020	0.4606	0.475	0.465	0.475	0.450	0.475	4,852,000	0.4606	2.15%
2020-12-01	0.465	0.465	0.475	0.465	0.490	5,280,000	2,516,160	0.4765	0.465	0.465	0.475	0.465	0.490	5,280,000	0.4765	-6.06%
2020-11-30	0.495	0.490	0.500	0.480	0.530	3,936,000	1,933,100	0.4911	0.495	0.490	0.500	0.480	0.530	3,936,000	0.4911	-2.94%
2020-11-27	0.510	0.510	0.520	0.500	0.540	6,748,000	3,513,080	0.5206	0.510	0.510	0.520	0.500	0.540	6,748,000	0.5206	-1.92%
2020-11-26	0.520	0.520	0.530	0.490	0.530	4,688,000	2,386,400	0.5090	0.520	0.520	0.530	0.490	0.530	4,688,000	0.5090	-1.89%
2020-11-25	0.530	0.520	0.530	0.485	0.540	5,724,000	2,971,020	0.5190	0.530	0.520	0.530	0.485	0.540	5,724,000	0.5190	8.16%
2020-11-24	0.490	0.490	0.495	0.455	0.490	3,860,000	1,799,760	0.4663	0.490	0.490	0.495	0.455	0.490	3,860,000	0.4663	6.52%
2020-11-23	0.460	0.460	0.465	0.455	0.465	3,212,000	1,476,900	0.4598	0.460	0.460	0.465	0.455	0.465	3,212,000	0.4598	-2.13%
2020-11-20	0.470	0.470	0.480	0.455	0.480	4,156,000	1,934,180	0.4654	0.470	0.470	0.480	0.455	0.480	4,156,000	0.4654	0.00%
2020-11-19	0.470	0.460	0.470	0.450	0.475	5,856,000	2,736,240	0.4673	0.470	0.460	0.470	0.450	0.475	5,856,000	0.4673	2.17%
2020-11-18	0.460	0.460	0.470	0.430	0.495	12,836,000	5,960,240	0.4643	0.460	0.460	0.470	0.430	0.495	12,836,000	0.4643	-6.12%
2020-11-17	0.490	0.490	0.495	0.490	0.550	5,324,000	2,724,540	0.5117	0.490	0.490	0.495	0.490	0.550	5,324,000	0.5117	-7.55%
2020-11-16	0.530	0.530	0.540	0.520	0.560	7,846,000	4,252,300	0.5420	0.530	0.530	0.540	0.520	0.560	7,846,000	0.5420	0.00%
2020-11-13	0.530	0.520	0.530	0.530	0.590	3,318,000	1,876,020	0.5654	0.530	0.520	0.530	0.530	0.590	3,318,000	0.5654	-8.62%
2020-11-12	0.580	0.570	0.580	0.520	0.620	15,204,000	8,870,400	0.5834	0.580	0.570	0.580	0.520	0.620	15,204,000	0.5834	7.41%
2020-11-11	0.540	0.540	0.550	0.510	0.550	3,444,000	1,808,400	0.5251	0.540	0.540	0.550	0.510	0.550	3,444,000	0.5251	1.89%
2020-11-10	0.530	0.530	0.540	0.495	0.550	11,032,000	5,809,120	0.5266	0.530	0.530	0.540	0.495	0.550	11,032,000	0.5266	6.00%
2020-11-09	0.500	0.495	0.500	0.495	0.540	4,248,000	2,211,520	0.5206	0.500	0.495	0.500	0.495	0.540	4,248,000	0.5206	-5.66%
2020-11-06	0.530	0.520	0.530	0.480	0.540	9,234,000	4,758,540	0.5153	0.530	0.520	0.530	0.480	0.540	9,234,000	0.5153	0.00%
2020-11-05	0.530	0.520	0.530	0.440	0.540	33,220,000	16,930,960	0.5097	0.530	0.520	0.530	0.440	0.540	33,220,000	0.5097	20.45%
2020-11-04	0.440	0.435	0.440	0.420	0.445	2,840,000	1,235,980	0.4352	0.440	0.435	0.440	0.420	0.445	2,840,000	0.4352	3.53%
2020-11-03	0.425	0.415	0.425	0.415	0.445	2,468,000	1,036,600	0.4200	0.425	0.415	0.425	0.415	0.445	2,468,000	0.4200	-4.49%
2020-11-02	0.445	0.445	0.455	0.415	0.460	3,024,000	1,313,720	0.4344	0.445	0.445	0.455	0.415	0.460	3,024,000	0.4344	1.14%
2020-10-30	0.440	0.420	0.440	0.410	0.470	11,812,000	5,214,160	0.4414	0.440	0.420	0.440	0.410	0.470	11,812,000	0.4414	7.32%
2020-10-29	0.410	0.410	0.420	0.385	0.440	7,000,000	2,873,600	0.4105	0.410	0.410	0.420	0.385	0.440	7,000,000	0.4105	6.49%
2020-10-28	0.385	0.380	0.385	0.370	0.385	692,000	259,820	0.3755	0.385	0.380	0.385	0.370	0.385	692,000	0.3755	4.05%
2020-10-27	0.370	0.370	0.380	0.365	0.380	1,692,000	636,900	0.3764	0.370	0.370	0.380	0.365	0.380	1,692,000	0.3764	-1.33%
2020-10-23	0.375	0.375	0.380	0.365	0.375	1,044,000	387,560	0.3712	0.375	0.375	0.380	0.365	0.375	1,044,000	0.3712	0.00%
2020-10-22	0.375	0.370	0.375	0.365	0.380	268,000	100,240	0.3740	0.375	0.370	0.375	0.365	0.380	268,000	0.3740	-3.85%
2020-10-21	0.390	0.375	0.390	0.360	0.390	1,012,000	381,260	0.3767	0.390	0.375	0.390	0.360	0.390	1,012,000	0.3767	13.04%
2020-10-20	0.345	0.345	0.360	0.330	0.375	1,560,000	555,700	0.3562	0.345	0.345	0.360	0.330	0.375	1,560,000	0.3562	-9.21%
2020-10-19	0.380	0.375	0.380	0.380	0.400	284,000	111,220	0.3916	0.380	0.375	0.380	0.380	0.400	284,000	0.3916	-5.00%
2020-10-16	0.400	0.390	0.400	0.360	0.400	748,000	286,700	0.3833	0.400	0.390	0.400	0.360	0.400	748,000	0.3833	9.59%
2020-10-15	0.365	0.360	0.370	0.360	0.380	1,132,000	415,860	0.3674	0.365	0.360	0.370	0.360	0.380	1,132,000	0.3674	-3.95%
2020-10-14	0.380	0.375	0.380	0.360	0.410	3,680,000	1,400,160	0.3805	0.380	0.375	0.380	0.360	0.410	3,680,000	0.3805	-9.52%
2020-10-12	0.420	0.415	0.420	0.410	0.430	1,648,000	687,000	0.4169	0.420	0.415	0.420	0.410	0.430	1,648,000	0.4169	-5.62%
2020-10-09	0.445	0.445	0.455	0.440	0.480	2,600,000	1,179,680	0.4537	0.445	0.445	0.455	0.440	0.480	2,600,000	0.4537	-3.26%
2020-10-08	0.460	0.455	0.460	0.430	0.480	5,480,000	2,500,600	0.4563	0.460	0.455	0.460	0.430	0.480	5,480,000	0.4563	-2.13%
2020-10-07	0.470	0.465	0.470	0.410	0.495	15,530,000	7,137,730	0.4596	0.470	0.465	0.470	0.410	0.495	15,530,000	0.4596	14.63%
2020-10-06	0.410	0.405	0.410	0.370	0.440	9,546,000	3,927,540	0.4114	0.410	0.405	0.410	0.370	0.440	9,546,000	0.4114	10.81%
2020-10-05	0.370	0.365	0.370	0.335	0.375	730,000	261,260	0.3579	0.370	0.365	0.370	0.335	0.375	730,000	0.3579	8.82%
2020-09-30	0.340	0.335	0.340	0.330	0.345	472,000	158,140	0.3350	0.340	0.335	0.340	0.330	0.345	472,000	0.3350	3.03%
2020-09-29	0.330	0.330	0.335	0.330	0.340	788,000	260,900	0.3311	0.330	0.330	0.335	0.330	0.340	788,000	0.3311	0.00%
2020-09-28	0.330	0.325	0.330	0.325	0.335	924,000	305,680	0.3308	0.330	0.325	0.330	0.325	0.335	924,000	0.3308	0.00%
2020-09-25	0.330	0.315	0.330	0.330	0.350	1,804,000	605,620	0.3357	0.330	0.315	0.330	0.330	0.350	1,804,000	0.3357	-1.49%
2020-09-24	0.335	0.335	0.340	0.330	0.350	2,320,000	789,520	0.3403	0.335	0.335	0.340	0.330	0.350	2,320,000	0.3403	-5.63%
2020-09-23	0.355	0.350	0.355	0.350	0.360	1,180,000	418,050	0.3543	0.355	0.350	0.355	0.350	0.360	1,180,000	0.3543	0.00%
2020-09-22	0.355	0.350	0.355	0.350	0.360	636,000	225,320	0.3543	0.355	0.350	0.355	0.350	0.360	636,000	0.3543	-2.74%
2020-09-21	0.365	0.365	0.375	0.350	0.395	1,928,000	705,900	0.3661	0.365	0.365	0.375	0.350	0.395	1,928,000	0.3661	-3.95%
2020-09-18	0.380	0.380	0.385	0.380	0.390	476,000	181,000	0.3803	0.380	0.380	0.385	0.380	0.390	476,000	0.3803	-1.30%
2020-09-17	0.385	0.380	0.385	0.380	0.395	960,000	370,480	0.3859	0.385	0.380	0.385	0.380	0.395	960,000	0.3859	-2.53%
2020-09-16	0.395	0.390	0.400	0.385	0.400	1,200,000	468,900	0.3908	0.395	0.390	0.400	0.385	0.400	1,200,000	0.3908	-1.25%
2020-09-15	0.400	0.395	0.400	0.360	0.435	11,108,000	4,419,000	0.3978	0.400	0.395	0.400	0.360	0.435	11,108,000	0.3978	5.26%
2020-09-14	0.380	0.375	0.380	0.375	0.395	1,052,000	398,840	0.3791	0.380	0.375	0.380	0.375	0.395	1,052,000	0.3791	-1.30%
2020-09-11	0.385	0.380	0.390	0.365	0.390	876,000	336,340	0.3839	0.385	0.380	0.390	0.365	0.390	876,000	0.3839	0.00%
2020-09-10	0.385	0.390	0.395	0.385	0.415	960,000	376,000	0.3917	0.385	0.390	0.395	0.385	0.415	960,000	0.3917	-3.75%
2020-09-09	0.400	0.395	0.400	0.385	0.410	564,000	222,360	0.3943	0.400	0.395	0.400	0.385	0.410	564,000	0.3943	-1.23%
2020-09-08	0.405	0.400	0.405	0.390	0.415	1,832,000	733,080	0.4002	0.405	0.400	0.405	0.390	0.415	1,832,000	0.4002	-2.41%
2020-09-07	0.415	0.410	0.415	0.375	0.460	13,492,000	5,689,100	0.4217	0.415	0.410	0.415	0.375	0.460	13,492,000	0.4217	7.79%
2020-09-04	0.385	0.380	0.385	0.365	0.395	3,484,000	1,298,860	0.3728	0.385	0.380	0.385	0.365	0.395	3,484,000	0.3728	-1.28%
2020-09-03	0.390	0.390	0.395	0.375	0.400	4,000,000	1,563,520	0.3909	0.390	0.390	0.395	0.375	0.400	4,000,000	0.3909	2.63%
2020-09-02	0.380	0.375	0.385	0.380	0.410	7,724,000	2,989,080	0.3870	0.380	0.375	0.385	0.380	0.410	7,724,000	0.3870	-7.32%
2020-09-01	0.410	0.410	0.415	0.400	0.440	7,748,000	3,211,880	0.4145	0.410	0.410	0.415	0.400	0.440	7,748,000	0.4145	-7.87%
2020-08-31	0.445	0.430	0.435	0.420	0.480	6,820,000	3,009,500	0.4413	0.445	0.430	0.435	0.420	0.480	6,820,000	0.4413	-2.20%
2020-08-28	0.455	0.450	0.455	0.440	0.495	12,832,000	5,943,300	0.4632	0.455	0.450	0.455	0.440	0.495	12,832,000	0.4632	3.41%
2020-08-27	0.440	0.435	0.440	0.425	0.455	5,824,000	2,559,540	0.4395	0.440	0.435	0.440	0.425	0.455	5,824,000	0.4395	-1.12%
2020-08-26	0.445	0.435	0.445	0.405	0.490	19,864,000	8,745,600	0.4403	0.445	0.435	0.445	0.405	0.490	19,864,000	0.4403	-9.18%
2020-08-25	0.490	0.485	0.490	0.475	0.540	13,356,000	6,641,660	0.4973	0.490	0.485	0.490	0.475	0.540	13,356,000	0.4973	2.08%
2020-08-24	0.480	0.480	0.490	0.480	0.570	15,560,000	7,969,740	0.5122	0.480	0.480	0.490	0.480	0.570	15,560,000	0.5122	-12.73%
2020-08-21	0.550	0.550	0.570	0.530	0.640	28,406,000	16,306,340	0.5740	0.550	0.550	0.570	0.530	0.640	28,406,000	0.5740	-9.84%
2020-08-20	0.610	0.610	0.620	0.590	0.670	36,636,000	22,936,800	0.6261	0.610	0.610	0.620	0.590	0.670	36,636,000	0.6261	-8.96%
2020-08-19	0.670	0.660	0.670	0.530	0.730	115,721,600	75,196,832	0.6498	0.670	0.660	0.670	0.530	0.730	115,721,600	0.6498	0.00%
2020-08-18	0.670	0.670	0.680	0.475	0.680	118,729,600	66,481,708	0.5599	0.670	0.670	0.680	0.475	0.680	118,729,600	0.5599	44.09%
2020-08-17	0.465	0.460	0.470	0.410	0.485	27,384,000	12,444,580	0.4544	0.465	0.460	0.470	0.410	0.485	27,384,000	0.4544	9.41%
2020-08-14	0.425	0.425	0.430	0.385	0.490	108,128,000	48,203,200	0.4458	0.425	0.425	0.430	0.385	0.490	108,128,000	0.4458

Recommend Webb-site to a friend