Prices and Webb-site Total Returns

OneConnect Financial Technology Co., Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06638	2022-07-04			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-24	0	1.950	1.950	1.960	1.910	1.960	96,606	187,256	1.9383	1.950	1.950	1.960	1.910	1.960	96,606	1.9383	-1.02%
2025-09-23	0	1.970	1.950	1.970	1.920	1.970	855,000	1,657,065	1.9381	1.970	1.950	1.970	1.920	1.970	855,000	1.9381	3.14%
2025-09-22	0	1.910	1.900	1.910	1.890	1.910	885,000	1,683,860	1.9027	1.910	1.900	1.910	1.890	1.910	885,000	1.9027	1.06%
2025-09-19	0	1.890	1.890	1.900	1.890	1.900	213,500	405,475	1.8992	1.890	1.890	1.900	1.890	1.900	213,500	1.8992	-0.53%
2025-09-18	0	1.900	1.900	1.910	1.900	1.900	377,000	716,300	1.9000	1.900	1.900	1.910	1.900	1.900	377,000	1.9000	-0.52%
2025-09-17	0	1.910	1.900	1.910	1.890	1.910	416,000	788,125	1.8945	1.910	1.900	1.910	1.890	1.910	416,000	1.8945	0.53%
2025-09-16	0	1.900	1.890	1.900	1.890	1.900	221,500	419,945	1.8959	1.900	1.890	1.900	1.890	1.900	221,500	1.8959	0.00%
2025-09-15	0	1.900	1.890	1.900	1.880	1.900	255,889	485,847	1.8987	1.900	1.890	1.900	1.880	1.900	255,889	1.8987	0.00%
2025-09-12	0	1.900	1.890	1.900	1.880	1.900	395,500	748,220	1.8918	1.900	1.890	1.900	1.880	1.900	395,500	1.8918	0.53%
2025-09-11	0	1.890	1.890	1.910	1.880	1.900	653,500	1,239,990	1.8975	1.890	1.890	1.910	1.880	1.900	653,500	1.8975	0.00%
2025-09-10	0	1.890	1.880	1.890	1.880	1.890	112,079	211,740	1.8892	1.890	1.880	1.890	1.880	1.890	112,079	1.8892	0.00%
2025-09-09	0	1.890	1.870	1.890	1.870	1.890	106,500	200,045	1.8784	1.890	1.870	1.890	1.870	1.890	106,500	1.8784	0.53%
2025-09-08	0	1.880	1.870	1.880	1.870	1.880	718,039	1,348,321	1.8778	1.880	1.870	1.880	1.870	1.880	718,039	1.8778	-0.53%
2025-09-05	0	1.890	1.880	1.890	1.880	1.890	53,886	101,574	1.8850	1.890	1.880	1.890	1.880	1.890	53,886	1.8850	-0.53%
2025-09-04	0	1.900	1.880	1.890	1.880	1.900	373,500	705,870	1.8899	1.900	1.880	1.890	1.880	1.900	373,500	1.8899	0.53%
2025-09-03	0	1.890	1.880	1.890	1.880	1.890	75,539	142,657	1.8885	1.890	1.880	1.890	1.880	1.890	75,539	1.8885	0.00%
2025-09-02	0	1.890	1.880	1.890	1.870	1.890	91,809	172,756	1.8817	1.890	1.880	1.890	1.870	1.890	91,809	1.8817	0.00%
2025-09-01	0	1.890	1.890	1.900	1.890	1.900	217,500	411,200	1.8906	1.890	1.890	1.900	1.890	1.900	217,500	1.8906	0.00%
2025-08-29	0	1.890	1.880	1.890	1.860	1.890	742,500	1,393,720	1.8771	1.890	1.880	1.890	1.860	1.890	742,500	1.8771	0.00%
2025-08-28	0	1.890	1.880	1.890	1.870	1.890	397,092	747,120	1.8815	1.890	1.880	1.890	1.870	1.890	397,092	1.8815	0.00%
2025-08-27	0	1.890	1.890	1.900	1.890	1.920	747,988	1,423,181	1.9027	1.890	1.890	1.900	1.890	1.920	747,988	1.9027	-1.05%
2025-08-26	0	1.910	1.900	1.910	1.900	1.930	357,859	682,602	1.9075	1.910	1.900	1.910	1.900	1.930	357,859	1.9075	-0.52%
2025-08-25	0	1.920	1.910	1.920	1.910	1.930	398,500	767,900	1.9270	1.920	1.910	1.920	1.910	1.930	398,500	1.9270	-0.52%
2025-08-22	0	1.930	1.920	1.930	1.910	1.940	572,500	1,102,135	1.9251	1.930	1.920	1.930	1.910	1.940	572,500	1.9251	0.00%
2025-08-21	0	1.930	1.930	1.940	1.930	1.940	182,500	353,740	1.9383	1.930	1.930	1.940	1.930	1.940	182,500	1.9383	-0.52%
2025-08-20	0	1.940	1.930	1.940	1.940	1.940	500	970	1.9400	1.940	1.930	1.940	1.940	1.940	500	1.9400	0.52%
2025-08-19	0	1.930	1.940	1.950	1.920	1.940	259,500	502,795	1.9376	1.930	1.940	1.950	1.920	1.940	259,500	1.9376	-0.52%
2025-08-18	0	1.940	1.940	1.950	1.940	1.940	300,500	582,970	1.9400	1.940	1.940	1.950	1.940	1.940	300,500	1.9400	0.00%
2025-08-15	0	1.940	1.940	1.950	1.940	1.950	300,000	582,080	1.9403	1.940	1.940	1.950	1.940	1.950	300,000	1.9403	0.00%
2025-08-14	0	1.940	1.940	1.950	1.940	1.940	140,500	272,570	1.9400	1.940	1.940	1.950	1.940	1.940	140,500	1.9400	0.00%
2025-08-13	0	1.940	1.940	1.950	1.940	1.950	157,500	305,600	1.9403	1.940	1.940	1.950	1.940	1.950	157,500	1.9403	0.00%
2025-08-12	0	1.940	1.940	1.950	1.930	1.940	321,000	622,690	1.9398	1.940	1.940	1.950	1.930	1.940	321,000	1.9398	0.00%
2025-08-11	0	1.940	1.940	1.950	1.930	1.950	342,000	665,055	1.9446	1.940	1.940	1.950	1.930	1.950	342,000	1.9446	-0.51%
2025-08-08	0	1.950	1.930	1.950	1.940	1.950	201,500	392,900	1.9499	1.950	1.930	1.950	1.940	1.950	201,500	1.9499	0.00%
2025-08-07	0	1.950	1.930	1.950	1.930	1.950	153,000	297,745	1.9460	1.950	1.930	1.950	1.930	1.950	153,000	1.9460	0.00%
2025-08-06	0	1.950	1.930	1.950	1.940	1.950	301,000	586,875	1.9498	1.950	1.930	1.950	1.940	1.950	301,000	1.9498	0.52%
2025-08-05	0	1.940	1.930	1.940	1.920	1.940	60,500	116,230	1.9212	1.940	1.930	1.940	1.920	1.940	60,500	1.9212	0.00%
2025-08-04	0	1.940	1.940	1.950	1.930	1.940	77,500	149,695	1.9315	1.940	1.940	1.950	1.930	1.940	77,500	1.9315	0.00%
2025-08-01	0	1.940	1.940	1.950	1.930	1.940	70,000	135,790	1.9399	1.940	1.940	1.950	1.930	1.940	70,000	1.9399	0.00%
2025-07-31	0	1.940	1.930	1.950	1.900	1.940	679,500	1,314,235	1.9341	1.940	1.930	1.950	1.900	1.940	679,500	1.9341	-0.51%
2025-07-30	0	1.950	1.950	1.960	1.940	1.940	3,000	5,820	1.9400	1.950	1.950	1.960	1.940	1.940	3,000	1.9400	0.00%
2025-07-29	0	1.950	1.940	1.950	1.940	1.950	286,500	558,470	1.9493	1.950	1.940	1.950	1.940	1.950	286,500	1.9493	0.52%
2025-07-28	0	1.940	1.940	1.950	1.940	1.940	24,000	46,560	1.9400	1.940	1.940	1.950	1.940	1.940	24,000	1.9400	0.00%
2025-07-25	0	1.940	1.950	1.960	1.940	1.950	522,000	1,015,390	1.9452	1.940	1.950	1.960	1.940	1.950	522,000	1.9452	-0.51%
2025-07-24	0	1.950	1.950	1.960	1.950	1.960	144,000	280,805	1.9500	1.950	1.950	1.960	1.950	1.960	144,000	1.9500	0.00%
2025-07-23	0	1.950	1.950	1.960	1.950	1.950	14,500	28,275	1.9500	1.950	1.950	1.960	1.950	1.950	14,500	1.9500	0.00%
2025-07-22	0	1.950	1.950	1.960	1.950	1.950	22,500	43,875	1.9500	1.950	1.950	1.960	1.950	1.950	22,500	1.9500	0.00%
2025-07-21	0	1.950	1.950	1.970	1.940	1.960	785,500	1,534,220	1.9532	1.950	1.950	1.970	1.940	1.960	785,500	1.9532	0.00%
2025-07-18	0	1.950	1.940	1.960	1.940	1.950	872,500	1,695,905	1.9437	1.950	1.940	1.960	1.940	1.950	872,500	1.9437	0.00%
2025-07-17	0	1.950	1.950	1.960	1.950	1.950	454,500	886,275	1.9500	1.950	1.950	1.960	1.950	1.950	454,500	1.9500	0.00%
2025-07-16	0	1.950	1.950	1.960	1.950	1.960	192,500	375,570	1.9510	1.950	1.950	1.960	1.950	1.960	192,500	1.9510	0.00%
2025-07-15	0	1.950	1.950	1.960	1.940	1.950	285,000	555,645	1.9496	1.950	1.950	1.960	1.940	1.950	285,000	1.9496	-0.51%
2025-07-14	0	1.960	1.950	1.960	1.940	1.960	927,000	1,807,790	1.9502	1.960	1.950	1.960	1.940	1.960	927,000	1.9502	0.51%
2025-07-11	0	1.950	1.940	1.950	1.940	1.950	804,000	1,567,290	1.9494	1.950	1.940	1.950	1.940	1.950	804,000	1.9494	0.00%
2025-07-10	0	1.950	1.940	1.950	1.940	1.960	2,728,000	5,324,900	1.9519	1.950	1.940	1.950	1.940	1.960	2,728,000	1.9519	2.63%
2025-07-09	0	1.900	1.900	1.910	1.890	1.910	338,500	642,795	1.8990	1.900	1.900	1.910	1.890	1.910	338,500	1.8990	0.53%
2025-07-08	0	1.890	1.880	1.890	1.880	1.890	350,000	658,875	1.8825	1.890	1.880	1.890	1.880	1.890	350,000	1.8825	0.00%
2025-07-07	0	1.890	1.880	1.900	1.880	1.900	124,500	235,275	1.8898	1.890	1.880	1.900	1.880	1.900	124,500	1.8898	0.00%
2025-07-04	0	1.890	1.890	1.900	1.890	1.900	22,000	41,590	1.8905	1.890	1.890	1.900	1.890	1.900	22,000	1.8905	0.00%
2025-07-03	0	1.890	1.890	1.900	1.870	1.900	1,109,500	2,085,075	1.8793	1.890	1.890	1.900	1.870	1.900	1,109,500	1.8793	-0.53%
2025-07-02	0	1.900	1.900	1.910	1.880	1.900	127,000	240,255	1.8918	1.900	1.900	1.910	1.880	1.900	127,000	1.8918	0.53%
2025-06-30	0	1.890	1.890	1.900	1.880	1.890	109,906	206,831	1.8819	1.890	1.890	1.900	1.880	1.890	109,906	1.8819	0.00%
2025-06-27	0	1.890	1.880	1.890	1.880	1.890	673,000	1,269,485	1.8863	1.890	1.880	1.890	1.880	1.890	673,000	1.8863	-0.53%
2025-06-26	0	1.900	1.890	1.900	1.890	1.910	446,515	846,673	1.8962	1.900	1.890	1.900	1.890	1.910	446,515	1.8962	0.00%
2025-06-25	0	1.900	1.890	1.900	1.890	1.900	487,533	926,161	1.8997	1.900	1.890	1.900	1.890	1.900	487,533	1.8997	0.53%
2025-06-24	0	1.890	1.890	1.900	1.890	1.890	211,793	400,279	1.8900	1.890	1.890	1.900	1.890	1.890	211,793	1.8900	0.53%
2025-06-23	0	1.880	1.880	1.890	1.880	1.890	114,697	216,054	1.8837	1.880	1.880	1.890	1.880	1.890	114,697	1.8837	0.00%
2025-06-20	0	1.880	1.880	1.890	1.870	1.890	248,740	469,678	1.8882	1.880	1.880	1.890	1.870	1.890	248,740	1.8882	0.00%
2025-06-19	0	1.880	1.870	1.890	1.870	1.900	87,000	164,500	1.8908	1.880	1.870	1.890	1.870	1.900	87,000	1.8908	-0.53%
2025-06-18	0	1.890	1.870	1.890	1.870	1.890	614,606	1,159,745	1.8870	1.890	1.870	1.890	1.870	1.890	614,606	1.8870	0.53%
2025-06-17	0	1.880	1.870	1.880	1.870	1.880	501,934	943,298	1.8793	1.880	1.870	1.880	1.870	1.880	501,934	1.8793	0.00%
2025-06-16	0	1.880	1.880	1.890	1.870	1.900	238,094	448,911	1.8854	1.880	1.880	1.890	1.870	1.900	238,094	1.8854	0.00%
2025-06-13	0	1.880	1.870	1.890	1.870	1.900	634,568	1,197,938	1.8878	1.880	1.870	1.890	1.870	1.900	634,568	1.8878	-1.05%
2025-06-12	0	1.900	1.900	1.910	1.900	1.910	556,454	1,061,733	1.9080	1.900	1.900	1.910	1.900	1.910	556,454	1.9080	-0.52%
2025-06-11	0	1.910	1.900	1.910	1.910	1.920	1,115,539	2,131,973	1.9112	1.910	1.900	1.910	1.910	1.920	1,115,539	1.9112	-0.52%
2025-06-10	0	1.920	1.910	1.920	1.910	1.920	960,689	1,844,245	1.9197	1.920	1.910	1.920	1.910	1.920	960,689	1.9197	0.00%
2025-06-09	0	1.920	1.920	1.930	1.920	1.930	576,268	1,107,676	1.9222	1.920	1.920	1.930	1.920	1.930	576,268	1.9222	0.00%
2025-06-06	0	1.920	1.920	1.930	1.920	1.930	1,756,555	3,373,106	1.9203	1.920	1.920	1.930	1.920	1.930	1,756,555	1.9203	-0.52%
2025-06-05	0	1.930	1.920	1.930	1.920	1.930	422,549	812,602	1.9231	1.930	1.920	1.930	1.920	1.930	422,549	1.9231	0.52%
2025-06-04	0	1.920	1.920	1.930	1.910	1.930	791,982	1,519,203	1.9182	1.920	1.920	1.930	1.910	1.930	791,982	1.9182	-0.52%
2025-06-03	0	1.930	1.910	1.930	1.910	1.930	1,163,276	2,230,765	1.9177	1.930	1.910	1.930	1.910	1.930	1,163,276	1.9177	0.52%
2025-06-02	0	1.920	1.910	1.920	1.910	1.920	942,544	1,802,568	1.9124	1.920	1.910	1.920	1.910	1.920	942,544	1.9124	0.00%
2025-05-30	0	1.920	1.910	1.920	1.910	1.920	380,000	725,865	1.9102	1.920	1.910	1.920	1.910	1.920	380,000	1.9102	0.52%
2025-05-29	0	1.910	1.910	1.920	1.900	1.930	830,500	1,589,640	1.9141	1.910	1.910	1.920	1.900	1.930	830,500	1.9141	0.00%
2025-05-28	0	1.910	1.900	1.910	1.900	1.920	235,000	446,995	1.9021	1.910	1.900	1.910	1.900	1.920	235,000	1.9021	0.53%
2025-05-27	0	1.900	1.900	1.910	1.900	1.910	159,500	303,065	1.9001	1.900	1.900	1.910	1.900	1.910	159,500	1.9001	0.00%
2025-05-26	0	1.900	1.900	1.920	1.900	1.910	582,500	1,107,195	1.9008	1.900	1.900	1.920	1.900	1.910	582,500	1.9008	-1.04%
2025-05-23	0	1.920	1.900	1.920	1.900	1.920	358,500	683,650	1.9070	1.920	1.900	1.920	1.900	1.920	358,500	1.9070	0.00%
2025-05-22	0	1.920	1.910	1.920	1.900	1.920	2,117,000	4,043,685	1.9101	1.920	1.910	1.920	1.900	1.920	2,117,000	1.9101	0.52%
2025-05-21	0	1.910	1.910	1.920	1.880	1.930	2,252,500	4,311,260	1.9140	1.910	1.910	1.920	1.880	1.930	2,252,500	1.9140	0.53%
2025-05-20	0	1.900	1.880	1.890	1.870	1.900	1,480,000	2,785,315	1.8820	1.900	1.880	1.890	1.870	1.900	1,480,000	1.8820	0.00%
2025-05-19	0	1.900	1.890	1.900	1.890	1.930	1,019,000	1,936,635	1.9005	1.900	1.890	1.900	1.890	1.930	1,019,000	1.9005	-1.55%
2025-05-16	0	1.930	1.920	1.930	1.780	1.950	16,601,000	31,426,295	1.8930	1.930	1.920	1.930	1.780	1.950	16,601,000	1.8930	14.88%
2025-05-15	0	1.680	1.670	1.680	1.660	1.700	356,000	595,930	1.6740	1.680	1.670	1.680	1.660	1.700	356,000	1.6740	-0.59%
2025-05-14	0	1.690	1.690	1.700	1.670	1.700	1,019,500	1,723,585	1.6906	1.690	1.690	1.700	1.670	1.700	1,019,500	1.6906	0.60%
2025-05-13	0	1.680	1.660	1.680	1.640	1.680	787,000	1,312,350	1.6675	1.680	1.660	1.680	1.640	1.680	787,000	1.6675	1.82%
2025-05-12	0	1.650	1.640	1.670	1.640	1.670	996,000	1,645,970	1.6526	1.650	1.640	1.670	1.640	1.670	996,000	1.6526	1.23%
2025-05-09	0	1.630	1.630	1.640	1.620	1.640	189,500	308,790	1.6295	1.630	1.630	1.640	1.620	1.640	189,500	1.6295	0.00%
2025-05-08	0	1.630	1.610	1.630	1.600	1.630	159,000	258,290	1.6245	1.630	1.610	1.630	1.600	1.630	159,000	1.6245	1.87%
2025-05-07	0	1.600	1.600	1.620	1.580	1.610	305,000	489,725	1.6057	1.600	1.600	1.620	1.580	1.610	305,000	1.6057	0.00%
2025-05-06	0	1.600	1.600	1.620	1.600	1.620	137,500	221,560	1.6113	1.600	1.600	1.620	1.600	1.620	137,500	1.6113	-1.84%
2025-05-02	0	1.630	1.610	1.630	1.460	1.640	663,500	1,045,450	1.5757	1.630	1.610	1.630	1.460	1.640	663,500	1.5757	7.24%
2025-04-30	0	1.520	1.510	1.530	1.510	1.530	42,500	64,650	1.5212	1.520	1.510	1.530	1.510	1.530	42,500	1.5212	0.00%
2025-04-29	0	1.520	1.520	1.540	1.510	1.540	405,500	619,895	1.5287	1.520	1.520	1.540	1.510	1.540	405,500	1.5287	-0.65%
2025-04-28	0	1.530	1.530	1.560	1.510	1.570	255,500	389,410	1.5241	1.530	1.530	1.560	1.510	1.570	255,500	1.5241	0.00%
2025-04-25	0	1.530	1.540	1.550	1.530	1.550	130,500	202,195	1.5494	1.530	1.540	1.550	1.530	1.550	130,500	1.5494	-1.29%
2025-04-24	0	1.550	1.530	1.550	1.520	1.560	546,500	841,065	1.5390	1.550	1.530	1.550	1.520	1.560	546,500	1.5390	-0.64%
2025-04-23	0	1.560	1.550	1.560	1.530	1.560	407,000	630,365	1.5488	1.560	1.550	1.560	1.530	1.560	407,000	1.5488	0.00%
2025-04-22	0	1.560	1.550	1.560	1.530	1.560	304,000	472,895	1.5556	1.560	1.550	1.560	1.530	1.560	304,000	1.5556	0.00%
2025-04-17	0	1.560	1.560	1.580	1.540	1.600	389,000	605,590	1.5568	1.560	1.560	1.580	1.540	1.600	389,000	1.5568	0.00%
2025-04-16	0	1.560	1.550	1.560	1.530	1.600	295,000	458,905	1.5556	1.560	1.550	1.560	1.530	1.600	295,000	1.5556	-1.27%
2025-04-15	0	1.580	1.580	1.600	1.580	1.600	95,500	151,710	1.5886	1.580	1.580	1.600	1.580	1.600	95,500	1.5886	-1.25%
2025-04-14	0	1.600	1.600	1.610	1.580	1.620	913,000	1,462,360	1.6017	1.600	1.600	1.610	1.580	1.620	913,000	1.6017	3.23%
2025-04-11	0	1.550	1.540	1.550	1.500	1.550	195,000	297,160	1.5239	1.550	1.540	1.550	1.500	1.550	195,000	1.5239	2.65%
2025-04-10	0	1.510	1.510	1.540	1.490	1.560	522,500	801,320	1.5336	1.510	1.510	1.540	1.490	1.560	522,500	1.5336	0.67%
2025-04-09	0	1.500	1.500	1.540	1.450	1.550	2,027,000	3,023,380	1.4916	1.500	1.500	1.540	1.450	1.550	2,027,000	1.4916	-2.60%
2025-04-08	0	1.540	1.540	1.550	1.520	1.580	1,891,500	2,939,425	1.5540	1.540	1.540	1.550	1.520	1.580	1,891,500	1.5540	6.21%
2025-04-07	0	1.450	1.450	1.460	1.420	1.650	4,675,500	6,913,385	1.4786	1.450	1.450	1.460	1.420	1.650	4,675,500	1.4786	-13.69%
2025-04-03	0	1.680	1.680	1.700	1.670	1.690	475,500	801,600	1.6858	1.680	1.680	1.700	1.670	1.690	475,500	1.6858	-1.75%
2025-04-02	0	1.710	1.700	1.710	1.700	1.720	251,000	429,155	1.7098	1.710	1.700	1.710	1.700	1.720	251,000	1.7098	1.18%
2025-04-01	0	1.690	1.690	1.700	1.660	1.700	418,000	703,595	1.6832	1.690	1.690	1.700	1.660	1.700	418,000	1.6832	1.20%
2025-03-31	0	1.670	1.670	1.680	1.660	1.700	1,136,500	1,906,005	1.6771	1.670	1.670	1.680	1.660	1.700	1,136,500	1.6771	-1.76%
2025-03-28	0	1.700	1.680	1.700	1.680	1.730	1,649,785	2,793,228	1.6931	1.700	1.680	1.700	1.680	1.730	1,649,785	1.6931	-0.58%
2025-03-27	0	1.710	1.710	1.720	1.680	1.720	809,000	1,375,245	1.6999	1.710	1.710	1.720	1.680	1.720	809,000	1.6999	-0.58%
2025-03-26	0	1.720	1.720	1.730	1.700	1.770	419,500	721,130	1.7190	1.720	1.720	1.730	1.700	1.770	419,500	1.7190	-2.82%
2025-03-25	0	1.770	1.770	1.780	1.700	1.780	2,772,500	4,848,785	1.7489	1.770	1.770	1.780	1.700	1.780	2,772,500	1.7489	5.36%
2025-03-24	0	1.680	1.680	1.700	1.670	1.710	966,805	1,628,317	1.6842	1.680	1.680	1.700	1.670	1.710	966,805	1.6842	-2.33%
2025-03-21	0	1.720	1.710	1.720	1.680	1.730	708,500	1,206,920	1.7035	1.720	1.710	1.720	1.680	1.730	708,500	1.7035	2.38%
2025-03-20	0	1.680	1.680	1.700	1.680	1.710	888,500	1,501,610	1.6901	1.680	1.680	1.700	1.680	1.710	888,500	1.6901	-1.75%
2025-03-19	0	1.710	1.700	1.710	1.690	1.730	291,000	495,120	1.7014	1.710	1.700	1.710	1.690	1.730	291,000	1.7014	-1.16%
2025-03-18	0	1.730	1.730	1.740	1.690	1.750	807,000	1,384,420	1.7155	1.730	1.730	1.740	1.690	1.750	807,000	1.7155	1.17%
2025-03-17	0	1.710	1.700	1.710	1.680	1.720	525,000	888,155	1.6917	1.710	1.700	1.710	1.680	1.720	525,000	1.6917	-1.16%
2025-03-14	0	1.730	1.720	1.730	1.680	1.730	839,500	1,433,760	1.7079	1.730	1.720	1.730	1.680	1.730	839,500	1.7079	1.17%
2025-03-13	0	1.710	1.710	1.730	1.700	1.750	458,000	785,470	1.7150	1.710	1.710	1.730	1.700	1.750	458,000	1.7150	-1.72%
2025-03-12	0	1.740	1.730	1.740	1.680	1.760	847,500	1,448,930	1.7097	1.740	1.730	1.740	1.680	1.760	847,500	1.7097	0.58%
2025-03-11	0	1.730	1.730	1.740	1.700	1.780	923,000	1,620,800	1.7560	1.730	1.730	1.740	1.700	1.780	923,000	1.7560	-2.26%
2025-03-10	0	1.770	1.770	1.780	1.630	1.810	4,163,500	7,278,530	1.7482	1.770	1.770	1.780	1.630	1.810	4,163,500	1.7482	8.59%
2025-03-07	0	1.630	1.630	1.640	1.610	1.670	1,463,500	2,393,675	1.6356	1.630	1.630	1.640	1.610	1.670	1,463,500	1.6356	-1.21%
2025-03-06	0	1.650	1.650	1.680	1.610	1.760	2,974,500	4,935,000	1.6591	1.650	1.650	1.680	1.610	1.760	2,974,500	1.6591	0.00%
2025-03-05	0	1.650	1.640	1.650	1.610	1.680	2,832,500	4,640,745	1.6384	1.650	1.640	1.650	1.610	1.680	2,832,500	1.6384	-1.79%
2025-03-04	0	1.680	1.680	1.690	1.630	1.780	12,627,000	21,399,690	1.6948	1.680	1.680	1.690	1.630	1.780	12,627,000	1.6948	-0.59%
2025-03-03	1	-	-	-	-	-	0	0	-	1.690	-	-	-	-	0	-	0.00%
2025-02-28	0	1.690	1.680	1.690	1.230	1.850	18,290,600	30,127,456	1.6472	1.690	1.680	1.690	1.230	1.850	18,290,600	1.6472	40.83%
2025-02-27	0	1.200	1.180	1.200	1.180	1.280	1,305,000	1,585,865	1.2152	1.200	1.180	1.200	1.180	1.280	1,305,000	1.2152	-6.98%
2025-02-26	0	1.290	1.260	1.290	1.170	1.290	1,639,500	2,024,985	1.2351	1.290	1.260	1.290	1.170	1.290	1,639,500	1.2351	7.50%
2025-02-25	0	1.200	1.190	1.200	1.150	1.250	1,852,500	2,245,265	1.2120	1.200	1.190	1.200	1.150	1.250	1,852,500	1.2120	4.35%
2025-02-24	0	1.150	1.150	1.190	1.050	1.180	1,626,500	1,805,590	1.1101	1.150	1.150	1.190	1.050	1.180	1,626,500	1.1101	0.88%
2025-02-21	0	1.140	1.100	1.140	1.070	1.160	442,000	496,010	1.1222	1.140	1.100	1.140	1.070	1.160	442,000	1.1222	0.00%
2025-02-20	0	1.140	1.100	1.170	1.030	1.200	747,000	807,345	1.0808	1.140	1.100	1.170	1.030	1.200	747,000	1.0808	2.70%
2025-02-19	0	1.110	1.110	1.150	1.080	1.240	661,000	738,555	1.1173	1.110	1.110	1.150	1.080	1.240	661,000	1.1173	-7.50%
2025-02-18	0	1.200	1.200	1.210	1.050	1.200	2,755,500	3,141,290	1.1400	1.200	1.200	1.210	1.050	1.200	2,755,500	1.1400	18.81%
2025-02-17	0	1.010	1.010	1.020	0.980	1.130	1,247,000	1,317,970	1.0569	1.010	1.010	1.020	0.980	1.130	1,247,000	1.0569	-3.81%
2025-02-14	0	1.050	1.050	1.070	0.890	1.090	2,957,600	2,936,293	0.9928	1.050	1.050	1.070	0.890	1.090	2,957,600	0.9928	26.51%
2025-02-13	0	0.830	0.800	0.810	0.810	0.910	774,500	677,770	0.8751	0.830	0.800	0.810	0.810	0.910	774,500	0.8751	3.75%
2025-02-12	0	0.800	0.780	0.800	0.800	0.840	1,140,000	936,440	0.8214	0.800	0.780	0.800	0.800	0.840	1,140,000	0.8214	-2.44%
2025-02-11	0	0.820	0.820	0.830	0.720	0.840	282,500	220,035	0.7789	0.820	0.820	0.830	0.720	0.840	282,500	0.7789	5.13%
2025-02-10	0	0.780	0.780	0.800	0.750	0.840	257,500	202,550	0.7866	0.780	0.780	0.800	0.750	0.840	257,500	0.7866	-1.27%
2025-02-07	0	0.790	0.780	0.820	0.790	0.830	192,000	152,535	0.7945	0.790	0.780	0.820	0.790	0.830	192,000	0.7945	-4.82%
2025-02-06	0	0.830	0.790	0.830	0.780	0.870	87,500	72,605	0.8298	0.830	0.790	0.830	0.780	0.870	87,500	0.8298	1.22%
2025-02-05	0	0.820	0.820	0.840	0.760	0.820	225,500	179,990	0.7982	0.820	0.820	0.840	0.760	0.820	225,500	0.7982	0.00%
2025-02-04	0	0.820	0.820	0.840	0.750	0.820	471,000	372,735	0.7914	0.820	0.820	0.840	0.750	0.820	471,000	0.7914	0.00%
2025-02-03	0	0.820	0.770	0.820	0.750	0.910	1,371,500	1,092,370	0.7965	0.820	0.770	0.820	0.750	0.910	1,371,500	0.7965	17.14%
2025-01-28	0	0.700	0.690	0.700	0.690	0.720	487,000	340,320	0.6988	0.700	0.690	0.700	0.690	0.720	487,000	0.6988	1.45%
2025-01-27	0	0.690	0.670	0.690	0.680	0.720	442,000	306,660	0.6938	0.690	0.670	0.690	0.680	0.720	442,000	0.6938	0.00%
2025-01-24	0	0.690	0.680	0.710	0.680	0.720	649,500	449,885	0.6927	0.690	0.680	0.710	0.680	0.720	649,500	0.6927	-4.17%
2025-01-23	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	-2.70%
2025-01-22	0	0.740	0.740	0.790	-	-	0	0	-	0.740	0.740	0.790	-	-	0	-	0.00%
2025-01-21	0	0.740	0.740	0.790	0.730	0.780	328,500	253,655	0.7722	0.740	0.740	0.790	0.730	0.780	328,500	0.7722	-2.63%
2025-01-20	0	0.760	0.740	0.760	0.710	0.760	31,500	23,365	0.7417	0.760	0.740	0.760	0.710	0.760	31,500	0.7417	1.33%
2025-01-17	0	0.750	0.720	0.790	0.720	0.750	153,500	114,245	0.7443	0.750	0.720	0.790	0.720	0.750	153,500	0.7443	0.00%
2025-01-16	0	0.750	0.750	0.770	0.730	0.750	157,500	115,575	0.7338	0.750	0.750	0.770	0.730	0.750	157,500	0.7338	4.17%
2025-01-15	0	0.720	0.710	0.720	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2025-01-14	0	0.720	0.710	0.730	0.680	0.740	176,500	126,590	0.7172	0.720	0.710	0.730	0.680	0.740	176,500	0.7172	7.46%
2025-01-13	0	0.670	0.660	0.670	0.630	0.670	517,000	341,405	0.6604	0.670	0.660	0.670	0.630	0.670	517,000	0.6604	3.08%
2025-01-10	0	0.650	0.620	0.650	0.620	0.650	173,000	112,170	0.6484	0.650	0.620	0.650	0.620	0.650	173,000	0.6484	0.00%
2025-01-09	0	0.650	0.620	0.650	0.650	0.650	44,500	28,925	0.6500	0.650	0.620	0.650	0.650	0.650	44,500	0.6500	0.00%
2025-01-08	0	0.650	0.610	0.650	0.640	0.660	124,000	80,380	0.6482	0.650	0.610	0.650	0.640	0.660	124,000	0.6482	0.00%
2025-01-07	0	0.650	0.630	0.650	0.620	0.650	16,000	9,995	0.6247	0.650	0.630	0.650	0.620	0.650	16,000	0.6247	-2.99%
2025-01-06	0	0.670	0.640	0.670	0.620	0.670	418,000	272,740	0.6525	0.670	0.640	0.670	0.620	0.670	418,000	0.6525	-2.90%
2025-01-03	0	0.690	0.660	0.690	0.660	0.690	268,000	182,845	0.6823	0.690	0.660	0.690	0.660	0.690	268,000	0.6823	-1.43%
2025-01-02	0	0.700	0.650	0.700	-	-	11,500	7,695	0.6691	0.700	0.650	0.700	-	-	11,500	0.6691	-2.78%
2024-12-31	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2024-12-30	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2024-12-27	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2024-12-24	0	0.720	0.670	0.730	0.670	0.720	133,500	90,970	0.6814	0.720	0.670	0.730	0.670	0.720	133,500	0.6814	2.86%
2024-12-23	0	0.700	0.680	0.700	0.660	0.770	319,500	217,450	0.6806	0.700	0.680	0.700	0.660	0.770	319,500	0.6806	7.69%
2024-12-20	0	0.650	0.640	0.650	0.640	0.660	15,000	9,610	0.6407	0.650	0.640	0.650	0.640	0.660	15,000	0.6407	-1.52%
2024-12-19	0	0.660	0.650	0.660	0.650	0.660	167,500	110,350	0.6588	0.660	0.650	0.660	0.650	0.660	167,500	0.6588	-1.49%
2024-12-18	0	0.670	0.650	0.670	0.650	0.670	62,500	41,415	0.6626	0.670	0.650	0.670	0.650	0.670	62,500	0.6626	-1.47%
2024-12-17	0	0.680	0.670	0.680	0.680	0.690	150,500	102,465	0.6808	0.680	0.670	0.680	0.680	0.690	150,500	0.6808	-4.23%
2024-12-16	0	0.710	0.690	0.710	0.690	0.710	184,500	128,955	0.6989	0.710	0.690	0.710	0.690	0.710	184,500	0.6989	-2.74%
2024-12-13	0	0.730	0.680	0.760	0.730	0.730	9,000	6,570	0.7300	0.730	0.680	0.760	0.730	0.730	9,000	0.7300	0.00%
2024-12-12	0	0.730	0.700	0.730	0.670	0.730	228,500	161,805	0.7081	0.730	0.700	0.730	0.670	0.730	228,500	0.7081	4.29%
2024-12-11	0	0.700	0.670	0.700	0.680	0.710	200,500	138,385	0.6902	0.700	0.670	0.700	0.680	0.710	200,500	0.6902	-4.11%
2024-12-10	0	0.730	0.720	0.730	0.730	0.860	293,000	219,300	0.7485	0.730	0.720	0.730	0.730	0.860	293,000	0.7485	4.29%
2024-12-09	0	0.700	0.690	0.710	0.660	0.720	180,500	125,520	0.6954	0.700	0.690	0.710	0.660	0.720	180,500	0.6954	1.45%
2024-12-06	0	0.690	0.670	0.690	0.690	0.710	7,000	4,930	0.7043	0.690	0.670	0.690	0.690	0.710	7,000	0.7043	-2.82%
2024-12-05	0	0.710	0.670	0.710	0.710	0.710	15,500	11,005	0.7100	0.710	0.670	0.710	0.710	0.710	15,500	0.7100	0.00%
2024-12-04	0	0.710	0.710	0.720	0.650	0.710	276,500	187,260	0.6773	0.710	0.710	0.720	0.650	0.710	276,500	0.6773	1.43%
2024-12-03	0	0.700	0.670	0.700	0.670	0.700	102,000	69,780	0.6841	0.700	0.670	0.700	0.670	0.700	102,000	0.6841	-1.41%
2024-12-02	0	0.710	0.700	0.720	0.690	0.730	143,000	101,160	0.7074	0.710	0.700	0.720	0.690	0.730	143,000	0.7074	1.43%
2024-11-29	0	0.700	0.690	0.700	0.700	0.700	28,500	19,950	0.7000	0.700	0.690	0.700	0.700	0.700	28,500	0.7000	-2.78%
2024-11-28	0	0.720	0.680	0.730	0.670	0.740	15,000	10,815	0.7210	0.720	0.680	0.730	0.670	0.740	15,000	0.7210	2.86%
2024-11-27	0	0.700	0.680	0.700	0.670	0.710	389,500	271,305	0.6965	0.700	0.680	0.700	0.670	0.710	389,500	0.6965	6.06%
2024-11-26	0	0.660	0.660	0.680	0.660	0.680	110,000	74,210	0.6746	0.660	0.660	0.680	0.660	0.680	110,000	0.6746	-2.94%
2024-11-25	0	0.680	0.660	0.680	0.670	0.690	36,177	24,502	0.6773	0.680	0.660	0.680	0.670	0.690	36,177	0.6773	4.62%
2024-11-22	0	0.650	0.630	0.650	0.630	0.740	626,000	432,640	0.6911	0.650	0.630	0.650	0.630	0.740	626,000	0.6911	-2.99%
2024-11-21	0	0.670	0.660	0.700	0.610	0.690	183,500	122,025	0.6650	0.670	0.660	0.700	0.610	0.690	183,500	0.6650	3.08%
2024-11-20	0	0.650	0.610	0.660	0.610	0.650	719,500	448,135	0.6228	0.650	0.610	0.660	0.610	0.650	719,500	0.6228	-1.52%
2024-11-19	0	0.660	0.650	0.670	0.630	0.690	273,500	177,245	0.6481	0.660	0.650	0.670	0.630	0.690	273,500	0.6481	1.54%
2024-11-18	0	0.650	0.650	0.680	0.650	0.680	420,500	278,780	0.6630	0.650	0.650	0.680	0.650	0.680	420,500	0.6630	-7.14%
2024-11-15	0	0.700	0.680	0.700	0.650	0.750	483,000	331,550	0.6864	0.700	0.680	0.700	0.650	0.750	483,000	0.6864	4.48%
2024-11-14	0	0.670	0.650	0.670	0.650	0.700	159,000	107,100	0.6736	0.670	0.650	0.670	0.650	0.700	159,000	0.6736	-4.29%
2024-11-13	0	0.700	0.700	0.720	0.700	0.730	1,081,000	766,540	0.7091	0.700	0.700	0.720	0.700	0.730	1,081,000	0.7091	-2.78%
2024-11-12	0	0.720	0.710	0.740	0.710	0.770	649,500	482,350	0.7426	0.720	0.710	0.740	0.710	0.770	649,500	0.7426	-5.26%
2024-11-11	0	0.760	0.750	0.760	0.750	0.790	448,500	341,625	0.7617	0.760	0.750	0.760	0.750	0.790	448,500	0.7617	-3.80%
2024-11-08	0	0.790	0.800	0.810	0.780	0.880	419,500	340,795	0.8124	0.790	0.800	0.810	0.780	0.880	419,500	0.8124	3.95%
2024-11-07	0	0.760	0.760	0.770	0.720	0.770	501,000	376,820	0.7521	0.760	0.760	0.770	0.720	0.770	501,000	0.7521	0.00%
2024-11-06	0	0.760	0.750	0.760	0.750	0.840	724,000	564,905	0.7803	0.760	0.750	0.760	0.750	0.840	724,000	0.7803	-1.30%
2024-11-05	0	0.770	0.770	0.820	0.720	0.850	343,000	268,830	0.7838	0.770	0.770	0.820	0.720	0.850	343,000	0.7838	2.67%
2024-11-04	0	0.750	0.750	0.760	0.740	0.880	458,000	349,055	0.7621	0.750	0.750	0.760	0.740	0.880	458,000	0.7621	-6.25%
2024-11-01	0	0.800	0.780	0.850	0.750	0.870	235,500	184,170	0.7820	0.800	0.780	0.850	0.750	0.870	235,500	0.7820	3.90%
2024-10-31	0	0.770	0.770	0.830	0.710	0.780	360,000	266,790	0.7411	0.770	0.770	0.830	0.710	0.780	360,000	0.7411	5.48%
2024-10-30	0	0.730	0.710	0.770	0.700	0.750	620,500	439,205	0.7078	0.730	0.710	0.770	0.700	0.750	620,500	0.7078	1.39%
2024-10-29	0	0.720	0.720	0.750	0.720	0.760	255,000	188,190	0.7380	0.720	0.720	0.750	0.720	0.760	255,000	0.7380	-4.00%
2024-10-28	0	0.750	0.750	0.770	0.700	0.780	522,000	385,145	0.7378	0.750	0.750	0.770	0.700	0.780	522,000	0.7378	4.17%
2024-10-25	0	0.720	0.720	0.730	0.680	0.750	730,500	526,195	0.7203	0.720	0.720	0.730	0.680	0.750	730,500	0.7203	2.86%
2024-10-24	0	0.700	0.690	0.700	0.680	0.720	484,500	337,560	0.6967	0.700	0.690	0.700	0.680	0.720	484,500	0.6967	-5.41%
2024-10-23	0	0.740	0.700	0.740	0.650	0.740	415,000	285,280	0.6874	0.740	0.700	0.740	0.650	0.740	415,000	0.6874	8.82%
2024-10-22	0	0.680	0.680	0.690	0.640	0.680	266,000	176,175	0.6623	0.680	0.680	0.690	0.640	0.680	266,000	0.6623	0.00%
2024-10-21	0	0.680	0.640	0.680	0.640	0.730	737,000	494,075	0.6704	0.680	0.640	0.680	0.640	0.730	737,000	0.6704	-4.23%
2024-10-18	0	0.710	0.710	0.750	0.620	0.730	1,136,000	765,060	0.6735	0.710	0.710	0.750	0.620	0.730	1,136,000	0.6735	7.58%
2024-10-17	0	0.660	0.620	0.660	0.650	0.720	442,000	298,350	0.6750	0.660	0.620	0.660	0.650	0.720	442,000	0.6750	1.54%
2024-10-16	0	0.650	0.630	0.650	0.600	0.700	965,500	642,390	0.6653	0.650	0.630	0.650	0.600	0.700	965,500	0.6653	-8.45%
2024-10-15	0	0.710	0.700	0.750	0.660	0.780	965,500	686,025	0.7105	0.710	0.700	0.750	0.660	0.780	965,500	0.7105	-10.13%
2024-10-14	0	0.790	0.750	0.790	0.700	0.850	288,500	223,290	0.7740	0.790	0.750	0.790	0.700	0.850	288,500	0.7740	-4.82%
2024-10-10	0	0.830	0.830	0.840	0.800	0.880	392,000	328,475	0.8379	0.830	0.830	0.840	0.800	0.880	392,000	0.8379	-2.35%
2024-10-09	0	0.850	0.840	0.860	0.760	1.000	1,075,000	899,795	0.8370	0.850	0.840	0.860	0.760	1.000	1,075,000	0.8370	-15.00%
2024-10-08	0	1.000	0.970	1.000	0.960	1.260	3,287,500	3,677,215	1.1185	1.000	0.970	1.000	0.960	1.260	3,287,500	1.1185	-2.91%
2024-10-07	0	1.030	1.030	1.040	0.840	1.060	2,468,500	2,355,380	0.9542	1.030	1.030	1.040	0.840	1.060	2,468,500	0.9542	33.77%
2024-10-04	0	0.770	0.760	0.770	0.770	0.860	1,478,000	1,199,330	0.8115	0.770	0.760	0.770	0.770	0.860	1,478,000	0.8115	-4.94%
2024-10-03	0	0.810	0.810	0.860	0.710	0.900	552,500	431,410	0.7808	0.810	0.810	0.860	0.710	0.900	552,500	0.7808	-10.99%
2024-10-02	0	0.910	0.910	0.930	0.720	0.950	3,065,000	2,681,995	0.8750	0.910	0.910	0.930	0.720	0.950	3,065,000	0.8750	30.00%
2024-09-30	0	0.700	0.680	0.700	0.580	0.750	1,526,500	994,355	0.6514	0.700	0.680	0.700	0.580	0.750	1,526,500	0.6514	32.08%
2024-09-27	0	0.530	0.520	0.530	0.425	0.610	1,132,602	592,672	0.5233	0.530	0.520	0.530	0.425	0.610	1,132,602	0.5233	24.71%
2024-09-26	0	0.425	0.425	0.435	0.375	0.440	996,000	404,052	0.4057	0.425	0.425	0.435	0.375	0.440	996,000	0.4057	7.59%
2024-09-25	0	0.395	0.385	0.395	0.385	0.395	301,000	118,200	0.3927	0.395	0.385	0.395	0.385	0.395	301,000	0.3927	1.28%
2024-09-24	0	0.390	0.390	0.405	0.380	0.395	120,500	47,560	0.3947	0.390	0.390	0.405	0.380	0.395	120,500	0.3947	1.30%
2024-09-23	0	0.385	0.375	0.385	0.365	0.385	62,500	23,522	0.3764	0.385	0.375	0.385	0.365	0.385	62,500	0.3764	2.67%
2024-09-20	0	0.375	0.365	0.375	0.370	0.380	306,000	115,017	0.3759	0.375	0.365	0.375	0.370	0.380	306,000	0.3759	-3.85%
2024-09-19	0	0.390	0.375	0.390	0.370	0.395	698,500	266,210	0.3811	0.390	0.375	0.390	0.370	0.395	698,500	0.3811	-7.14%
2024-09-17	0	0.420	0.390	0.420	0.375	0.420	150,500	56,460	0.3751	0.420	0.390	0.420	0.375	0.420	150,500	0.3751	2.44%
2024-09-16	0	0.410	0.375	0.435	-	-	0	0	-	0.410	0.375	0.435	-	-	0	-	0.00%
2024-09-13	0	0.410	0.365	0.410	0.390	0.415	255,500	104,215	0.4079	0.410	0.365	0.410	0.390	0.415	255,500	0.4079	5.13%
2024-09-12	0	0.390	0.365	0.375	0.355	0.390	235,500	85,455	0.3629	0.390	0.365	0.375	0.355	0.390	235,500	0.3629	-3.70%
2024-09-11	0	0.405	0.370	0.405	0.365	0.405	65,500	24,627	0.3760	0.405	0.370	0.405	0.365	0.405	65,500	0.3760	-1.22%
2024-09-10	0	0.410	0.380	0.435	0.410	0.410	10,000	4,100	0.4100	0.410	0.380	0.435	0.410	0.410	10,000	0.4100	0.00%
2024-09-09	0	0.410	0.375	0.435	0.410	0.410	36,000	14,760	0.4100	0.410	0.375	0.435	0.410	0.410	36,000	0.4100	2.50%
2024-09-05	0	0.400	0.380	0.400	0.390	0.425	40,000	15,887	0.3972	0.400	0.380	0.400	0.390	0.425	40,000	0.3972	-5.88%
2024-09-04	0	0.425	0.405	0.465	0.405	0.405	15,000	6,075	0.4050	0.425	0.405	0.465	0.405	0.405	15,000	0.4050	2.41%
2024-09-03	0	0.415	0.390	0.465	0.415	0.415	25,000	10,375	0.4150	0.415	0.390	0.465	0.415	0.415	25,000	0.4150	0.00%
2024-09-02	0	0.415	0.375	0.445	0.400	0.420	81,500	33,385	0.4096	0.415	0.375	0.445	0.400	0.420	81,500	0.4096	1.22%
2024-08-30	0	0.410	0.385	0.410	0.395	0.415	222,500	90,460	0.4066	0.410	0.385	0.410	0.395	0.415	222,500	0.4066	1.23%
2024-08-29	0	0.405	0.390	0.405	0.430	0.430	1,000	430	0.4300	0.405	0.390	0.405	0.430	0.430	1,000	0.4300	-5.81%
2024-08-28	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2024-08-27	0	0.430	0.405	0.420	0.405	0.430	195,500	80,420	0.4114	0.430	0.405	0.420	0.405	0.430	195,500	0.4114	4.88%
2024-08-26	0	0.410	0.410	0.430	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.430	0.410	0.410	2,000	0.4100	-4.65%
2024-08-23	0	0.430	0.425	0.475	-	-	0	0	-	0.430	0.425	0.475	-	-	0	-	0.00%
2024-08-22	0	0.430	0.425	0.475	-	-	0	0	-	0.430	0.425	0.475	-	-	0	-	0.00%
2024-08-21	0	0.430	0.430	0.480	0.430	0.435	27,500	11,865	0.4315	0.430	0.430	0.480	0.430	0.435	27,500	0.4315	-8.51%
2024-08-20	0	0.470	0.425	0.470	0.460	0.480	24,500	11,355	0.4635	0.470	0.425	0.470	0.460	0.480	24,500	0.4635	4.44%
2024-08-19	0	0.450	0.450	0.470	0.450	0.475	184,000	85,627	0.4654	0.450	0.450	0.470	0.450	0.475	184,000	0.4654	3.45%
2024-08-16	0	0.435	0.430	0.440	0.410	0.440	164,500	70,017	0.4256	0.435	0.430	0.440	0.410	0.440	164,500	0.4256	3.57%
2024-08-15	0	0.420	0.415	0.420	0.420	0.420	104,500	43,890	0.4200	0.420	0.415	0.420	0.420	0.420	104,500	0.4200	0.00%
2024-08-14	0	0.420	0.410	0.440	0.420	0.450	74,500	32,760	0.4397	0.420	0.410	0.440	0.420	0.450	74,500	0.4397	-5.62%
2024-08-13	0	0.445	0.410	0.450	0.445	0.445	1,500	667	0.4447	0.445	0.410	0.450	0.445	0.445	1,500	0.4447	4.71%
2024-08-12	0	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	1.19%
2024-08-09	0	0.420	0.410	0.445	-	-	500	205	0.4100	0.420	0.410	0.445	-	-	500	0.4100	0.00%
2024-08-08	0	0.420	0.400	0.450	0.400	0.450	25,000	10,185	0.4074	0.420	0.400	0.450	0.400	0.450	25,000	0.4074	0.00%
2024-08-07	0	0.420	0.400	0.450	-	-	0	0	-	0.420	0.400	0.450	-	-	0	-	0.00%
2024-08-06	0	0.420	0.405	0.420	0.445	0.445	2,000	890	0.4450	0.420	0.405	0.420	0.445	0.445	2,000	0.4450	2.44%
2024-08-05	0	0.410	0.430	0.435	0.405	0.430	10,000	4,107	0.4107	0.410	0.430	0.435	0.405	0.430	10,000	0.4107	-4.65%
2024-08-02	0	0.430	0.415	0.430	0.420	0.435	56,000	24,067	0.4298	0.430	0.415	0.430	0.420	0.435	56,000	0.4298	-2.27%
2024-08-01	0	0.440	0.440	0.465	0.435	0.455	45,000	19,797	0.4399	0.440	0.440	0.465	0.435	0.455	45,000	0.4399	-4.35%
2024-07-31	0	0.460	0.435	0.460	0.450	0.465	48,500	22,077	0.4552	0.460	0.435	0.460	0.450	0.465	48,500	0.4552	3.37%
2024-07-30	0	0.445	0.435	0.445	0.445	0.455	145,500	65,102	0.4474	0.445	0.435	0.445	0.445	0.455	145,500	0.4474	0.00%
2024-07-29	0	0.445	0.440	0.445	0.440	0.460	113,500	50,895	0.4484	0.445	0.440	0.445	0.440	0.460	113,500	0.4484	-4.30%
2024-07-26	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2024-07-25	0	0.465	0.450	0.460	0.455	0.465	12,500	5,712	0.4570	0.465	0.450	0.460	0.455	0.465	12,500	0.4570	-3.12%
2024-07-24	0	0.480	0.415	0.480	0.480	0.480	9,000	4,320	0.4800	0.480	0.415	0.480	0.480	0.480	9,000	0.4800	0.00%
2024-07-23	0	0.480	0.440	0.475	0.450	0.480	244,500	110,847	0.4534	0.480	0.440	0.475	0.450	0.480	244,500	0.4534	0.00%
2024-07-22	0	0.480	0.460	0.480	0.500	0.520	11,000	5,520	0.5018	0.480	0.460	0.480	0.500	0.520	11,000	0.5018	-2.04%
2024-07-19	0	0.490	0.475	0.490	0.495	0.500	10,000	4,975	0.4975	0.490	0.475	0.490	0.495	0.500	10,000	0.4975	0.00%
2024-07-18	0	0.490	0.485	0.490	0.490	0.510	162,000	80,432	0.4965	0.490	0.485	0.490	0.490	0.510	162,000	0.4965	-12.50%
2024-07-17	0	0.560	0.510	0.570	-	-	0	0	-	0.560	0.510	0.570	-	-	0	-	0.00%
2024-07-16	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2024-07-15	0	0.560	0.520	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.520	0.560	0.560	0.560	10,000	0.5600	0.00%
2024-07-12	0	0.560	0.550	0.560	0.500	0.590	89,500	50,195	0.5608	0.560	0.550	0.560	0.500	0.590	89,500	0.5608	1.82%
2024-07-11	0	0.550	0.510	0.550	0.500	0.570	20,000	10,240	0.5120	0.550	0.510	0.550	0.500	0.570	20,000	0.5120	0.00%
2024-07-10	0	0.550	0.510	0.580	-	-	0	0	-	0.550	0.510	0.580	-	-	0	-	0.00%
2024-07-09	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	7.84%
2024-07-08	0	0.510	0.510	0.560	0.510	0.520	208,500	107,795	0.5170	0.510	0.510	0.560	0.510	0.520	208,500	0.5170	4.08%
2024-07-05	0	0.490	0.490	0.500	0.490	0.520	118,000	58,820	0.4985	0.490	0.490	0.500	0.490	0.520	118,000	0.4985	1.03%
2024-07-04	0	0.485	0.485	0.495	0.480	0.480	65,500	31,440	0.4800	0.485	0.485	0.495	0.480	0.480	65,500	0.4800	3.19%
2024-07-03	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2024-07-02	0	0.470	0.455	0.470	0.470	0.500	80,500	38,975	0.4842	0.470	0.455	0.470	0.470	0.500	80,500	0.4842	-4.08%
2024-06-28	0	0.490	0.490	0.495	0.415	0.500	232,500	111,695	0.4804	0.490	0.490	0.495	0.415	0.500	232,500	0.4804	-7.55%
2024-06-27	0	0.530	0.500	0.530	0.500	0.540	85,000	42,595	0.5011	0.530	0.500	0.530	0.500	0.540	85,000	0.5011	0.00%
2024-06-26	0	0.530	0.510	0.540	-	-	7,000	3,570	0.5100	0.530	0.510	0.540	-	-	7,000	0.5100	0.00%
2024-06-25	0	0.530	0.510	0.530	0.530	0.550	80,000	43,525	0.5441	0.530	0.510	0.530	0.530	0.550	80,000	0.5441	0.00%
2024-06-24	0	0.530	0.510	0.530	0.520	0.530	1,500	785	0.5233	0.530	0.510	0.530	0.520	0.530	1,500	0.5233	-1.85%
2024-06-21	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-06-20	0	0.540	0.495	0.540	0.520	0.540	2,500	1,310	0.5240	0.540	0.495	0.540	0.520	0.540	2,500	0.5240	3.85%
2024-06-19	0	0.520	0.500	0.520	0.495	0.520	75,000	37,512	0.5002	0.520	0.500	0.520	0.495	0.520	75,000	0.5002	1.96%
2024-06-18	0	0.510	0.495	0.510	0.500	0.530	425,000	214,605	0.5050	0.510	0.495	0.510	0.500	0.530	425,000	0.5050	-1.92%
2024-06-17	0	0.520	0.500	0.520	0.510	0.560	27,000	14,015	0.5191	0.520	0.500	0.520	0.510	0.560	27,000	0.5191	0.00%
2024-06-14	0	0.520	0.520	0.530	0.520	0.570	294,500	157,830	0.5359	0.520	0.520	0.530	0.520	0.570	294,500	0.5359	-8.77%
2024-06-13	0	0.570	0.530	0.570	0.530	0.610	81,500	45,640	0.5600	0.570	0.530	0.570	0.530	0.610	81,500	0.5600	-5.00%
2024-06-12	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2024-06-11	0	0.600	0.530	0.600	0.530	0.600	104,000	57,475	0.5526	0.600	0.530	0.600	0.530	0.600	104,000	0.5526	0.00%
2024-06-07	0	0.600	0.560	0.600	0.540	0.600	136,500	77,250	0.5659	0.600	0.560	0.600	0.540	0.600	136,500	0.5659	-1.64%
2024-06-06	0	0.610	0.550	0.620	0.520	0.660	5,000	3,040	0.6080	0.610	0.550	0.620	0.520	0.660	5,000	0.6080	0.00%
2024-06-05	0	0.610	0.550	0.610	0.620	0.620	1,000	620	0.6200	0.610	0.550	0.610	0.620	0.620	1,000	0.6200	-1.61%
2024-06-04	0	0.620	0.520	0.620	0.500	0.630	100,500	55,485	0.5521	0.620	0.520	0.620	0.500	0.630	100,500	0.5521	6.90%
2024-06-03	0	0.580	0.550	0.580	0.560	0.580	101,000	56,580	0.5602	0.580	0.550	0.580	0.560	0.580	101,000	0.5602	0.00%
2024-05-31	0	0.580	0.570	0.580	0.570	0.600	4,000	2,345	0.5863	0.580	0.570	0.580	0.570	0.600	4,000	0.5863	0.00%
2024-05-30	0	0.580	0.560	0.590	0.550	0.580	107,500	61,710	0.5740	0.580	0.560	0.590	0.550	0.580	107,500	0.5740	0.00%
2024-05-29	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2024-05-28	0	0.580	0.570	0.590	0.560	0.580	53,500	30,555	0.5711	0.580	0.570	0.590	0.560	0.580	53,500	0.5711	1.75%
2024-05-27	0	0.570	0.560	0.590	0.570	0.590	112,000	64,540	0.5763	0.570	0.560	0.590	0.570	0.590	112,000	0.5763	-1.72%
2024-05-24	0	0.580	0.560	0.580	0.550	0.580	251,000	138,775	0.5529	0.580	0.560	0.580	0.550	0.580	251,000	0.5529	-3.33%
2024-05-23	0	0.600	0.580	0.600	0.580	0.600	94,000	55,450	0.5899	0.600	0.580	0.600	0.580	0.600	94,000	0.5899	-3.23%
2024-05-22	0	0.620	0.590	0.620	0.590	0.630	77,000	46,395	0.6025	0.620	0.590	0.620	0.590	0.630	77,000	0.6025	-1.59%
2024-05-21	0	0.630	0.610	0.630	0.630	0.660	40,500	26,200	0.6469	0.630	0.610	0.630	0.630	0.660	40,500	0.6469	0.00%
2024-05-20	0	0.630	0.610	0.630	0.610	0.640	218,000	135,730	0.6226	0.630	0.610	0.630	0.610	0.640	218,000	0.6226	1.61%
2024-05-17	0	0.620	0.610	0.620	0.570	0.620	361,000	216,105	0.5986	0.620	0.610	0.620	0.570	0.620	361,000	0.5986	1.64%
2024-05-16	0	0.610	0.600	0.620	0.550	0.630	160,000	94,800	0.5925	0.610	0.600	0.620	0.550	0.630	160,000	0.5925	7.02%
2024-05-14	0	0.570	0.570	0.590	0.570	0.590	72,000	41,710	0.5793	0.570	0.570	0.590	0.570	0.590	72,000	0.5793	-1.72%
2024-05-13	0	0.580	0.570	0.580	0.580	0.590	148,500	86,470	0.5823	0.580	0.570	0.580	0.580	0.590	148,500	0.5823	-1.69%
2024-05-10	0	0.590	0.590	0.600	0.550	0.620	387,500	224,590	0.5796	0.590	0.590	0.600	0.550	0.620	387,500	0.5796	1.72%
2024-05-09	0	0.580	0.560	0.580	0.540	0.600	225,500	126,330	0.5602	0.580	0.560	0.580	0.540	0.600	225,500	0.5602	-3.33%
2024-05-08	0	0.600	0.580	0.600	0.530	0.600	547,500	302,635	0.5528	0.600	0.580	0.600	0.530	0.600	547,500	0.5528	-3.23%
2024-05-07	0	0.620	0.600	0.630	0.600	0.620	236,500	142,110	0.6009	0.620	0.600	0.630	0.600	0.620	236,500	0.6009	6.90%
2024-05-06	0	0.580	0.580	0.600	0.580	0.770	1,183,756	752,668	0.6358	0.580	0.580	0.600	0.580	0.770	1,183,756	0.6358	-13.43%
2024-05-03	0	0.670	0.670	0.700	0.600	0.700	919,500	583,955	0.6351	0.670	0.670	0.700	0.600	0.700	919,500	0.6351	13.56%
2024-05-02	0	0.590	0.590	0.620	0.530	0.660	254,000	147,780	0.5818	0.590	0.590	0.620	0.530	0.660	254,000	0.5818	9.26%
2024-04-30	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2024-04-29	0	0.540	0.530	0.550	0.530	0.550	169,500	91,060	0.5372	0.540	0.530	0.550	0.530	0.550	169,500	0.5372	5.88%
2024-04-26	0	0.510	0.500	0.540	0.495	0.540	459,000	234,180	0.5102	0.510	0.500	0.540	0.495	0.540	459,000	0.5102	0.00%
2024-04-25	0	0.510	0.500	0.510	0.495	0.540	179,000	90,320	0.5046	0.510	0.500	0.510	0.495	0.540	179,000	0.5046	0.00%
2024-04-24	0	0.510	0.500	0.530	0.500	0.530	153,000	78,680	0.5142	0.510	0.500	0.530	0.500	0.530	153,000	0.5142	-1.92%
2024-04-23	0	0.520	0.495	0.520	0.485	0.520	384,500	189,440	0.4927	0.520	0.495	0.520	0.485	0.520	384,500	0.4927	0.00%
2024-04-22	0	0.520	0.520	0.550	0.520	0.520	91,500	47,580	0.5200	0.520	0.520	0.550	0.520	0.520	91,500	0.5200	5.05%
2024-04-19	0	0.495	0.495	0.500	0.495	0.510	8,000	3,995	0.4994	0.495	0.495	0.500	0.495	0.510	8,000	0.4994	-2.94%
2024-04-18	0	0.510	0.500	0.510	0.500	0.520	53,000	26,915	0.5078	0.510	0.500	0.510	0.500	0.520	53,000	0.5078	0.00%
2024-04-17	0	0.510	0.500	0.520	0.500	0.510	8,500	4,305	0.5065	0.510	0.500	0.520	0.500	0.510	8,500	0.5065	-1.92%
2024-04-16	0	0.520	0.510	0.520	0.520	0.540	157,000	83,200	0.5299	0.520	0.510	0.520	0.520	0.540	157,000	0.5299	-5.45%
2024-04-15	0	0.550	0.540	0.560	0.550	0.560	2,000	1,110	0.5550	0.550	0.540	0.560	0.550	0.560	2,000	0.5550	-1.79%
2024-04-12	0	0.560	0.560	0.570	0.550	0.590	269,000	150,315	0.5588	0.560	0.560	0.570	0.550	0.590	269,000	0.5588	-3.45%
2024-04-11	0	0.580	0.570	0.580	0.570	0.580	4,000	2,310	0.5775	0.580	0.570	0.580	0.570	0.580	4,000	0.5775	-1.69%
2024-04-10	0	0.590	0.580	0.590	0.570	0.590	152,500	89,350	0.5859	0.590	0.580	0.590	0.570	0.590	152,500	0.5859	0.00%
2024-04-09	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	0.00%
2024-04-08	0	0.590	0.590	0.620	0.590	0.630	294,500	176,435	0.5991	0.590	0.590	0.620	0.590	0.630	294,500	0.5991	-4.84%
2024-04-05	0	0.620	0.600	0.620	0.620	0.630	58,000	35,980	0.6203	0.620	0.600	0.620	0.620	0.630	58,000	0.6203	0.00%
2024-04-03	0	0.620	0.610	0.620	0.600	0.690	43,500	28,500	0.6552	0.620	0.610	0.620	0.600	0.690	43,500	0.6552	1.64%
2024-04-02	0	0.610	0.600	0.610	0.610	0.620	64,000	39,095	0.6109	0.610	0.600	0.610	0.610	0.620	64,000	0.6109	1.67%
2024-03-28	0	0.600	0.600	0.620	0.590	0.600	5,000	2,985	0.5970	0.600	0.600	0.620	0.590	0.600	5,000	0.5970	1.69%
2024-03-27	0	0.590	0.580	0.590	0.590	0.700	478,500	291,475	0.6091	0.590	0.580	0.590	0.590	0.700	478,500	0.6091	3.51%
2024-03-26	0	0.570	0.560	0.580	0.570	0.580	161,000	92,160	0.5724	0.570	0.560	0.580	0.570	0.580	161,000	0.5724	-3.39%
2024-03-25	0	0.590	0.580	0.590	0.590	0.600	85,500	50,625	0.5921	0.590	0.580	0.590	0.590	0.600	85,500	0.5921	-3.28%
2024-03-22	0	0.610	0.590	0.610	0.590	0.620	253,500	154,730	0.6104	0.610	0.590	0.610	0.590	0.620	253,500	0.6104	3.39%
2024-03-21	0	0.590	0.590	0.600	0.590	0.600	95,500	56,700	0.5937	0.590	0.590	0.600	0.590	0.600	95,500	0.5937	0.00%
2024-03-20	0	0.590	0.580	0.590	0.580	0.610	189,000	112,115	0.5932	0.590	0.580	0.590	0.580	0.610	189,000	0.5932	-4.84%
2024-03-19	0	0.620	0.590	0.630	0.620	0.630	124,000	77,380	0.6240	0.620	0.590	0.630	0.620	0.630	124,000	0.6240	-3.12%
2024-03-18	0	0.640	0.640	0.700	0.610	0.640	56,000	35,800	0.6393	0.640	0.640	0.700	0.610	0.640	56,000	0.6393	4.92%
2024-03-15	0	0.610	0.580	0.610	0.590	0.610	330,500	200,490	0.6066	0.610	0.580	0.610	0.590	0.610	330,500	0.6066	-3.17%
2024-03-14	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2024-03-13	0	0.630	0.600	0.630	0.600	0.630	239,000	150,450	0.6295	0.630	0.600	0.630	0.600	0.630	239,000	0.6295	0.00%
2024-03-12	0	0.630	0.620	0.650	0.630	0.650	177,000	113,230	0.6397	0.630	0.620	0.650	0.630	0.650	177,000	0.6397	5.00%
2024-03-11	0	0.600	0.600	0.610	0.590	0.600	22,000	13,190	0.5995	0.600	0.600	0.610	0.590	0.600	22,000	0.5995	3.45%
2024-03-08	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2024-03-07	0	0.580	0.580	0.590	0.580	0.580	5,000	2,900	0.5800	0.580	0.580	0.590	0.580	0.580	5,000	0.5800	-3.33%
2024-03-06	0	0.600	0.590	0.610	0.580	0.600	37,500	21,960	0.5856	0.600	0.590	0.610	0.580	0.600	37,500	0.5856	1.69%
2024-03-05	0	0.590	0.570	0.600	0.570	0.600	14,000	8,355	0.5968	0.590	0.570	0.600	0.570	0.600	14,000	0.5968	-1.67%
2024-03-04	0	0.600	0.590	0.610	0.600	0.620	352,000	214,045	0.6081	0.600	0.590	0.610	0.600	0.620	352,000	0.6081	3.45%
2024-03-01	0	0.580	0.570	0.580	0.580	0.610	405,500	240,315	0.5926	0.580	0.570	0.580	0.580	0.610	405,500	0.5926	-3.33%
2024-02-29	0	0.600	0.570	0.600	0.570	0.600	390,000	230,875	0.5920	0.600	0.570	0.600	0.570	0.600	390,000	0.5920	5.26%
2024-02-28	0	0.570	0.560	0.580	0.570	0.580	56,000	32,035	0.5721	0.570	0.560	0.580	0.570	0.580	56,000	0.5721	0.00%
2024-02-27	0	0.570	0.570	0.630	0.560	0.570	10,000	5,615	0.5615	0.570	0.570	0.630	0.560	0.570	10,000	0.5615	-1.72%
2024-02-26	0	0.580	0.570	0.600	0.560	0.590	452,000	259,255	0.5736	0.580	0.570	0.600	0.560	0.590	452,000	0.5736	-6.45%
2024-02-23	0	0.620	0.600	0.630	0.590	0.620	52,000	32,165	0.6186	0.620	0.600	0.630	0.590	0.620	52,000	0.6186	3.33%
2024-02-22	0	0.600	0.580	0.620	0.580	0.640	185,500	112,420	0.6060	0.600	0.580	0.620	0.580	0.640	185,500	0.6060	1.69%
2024-02-21	0	0.590	0.590	0.600	0.590	0.610	126,000	74,800	0.5937	0.590	0.590	0.600	0.590	0.610	126,000	0.5937	-3.28%
2024-02-20	0	0.610	0.580	0.600	0.590	0.610	3,500	2,095	0.5986	0.610	0.580	0.600	0.590	0.610	3,500	0.5986	5.17%
2024-02-19	0	0.580	0.600	0.620	0.580	0.630	23,000	14,420	0.6270	0.580	0.600	0.620	0.580	0.630	23,000	0.6270	-6.45%
2024-02-16	0	0.620	0.580	0.620	0.560	0.660	155,000	93,500	0.6032	0.620	0.580	0.620	0.560	0.660	155,000	0.6032	10.71%
2024-02-15	0	0.560	0.560	0.700	0.560	0.560	8,500	4,760	0.5600	0.560	0.560	0.700	0.560	0.560	8,500	0.5600	0.00%
2024-02-14	0	0.560	0.560	0.620	0.550	0.580	43,500	24,480	0.5628	0.560	0.560	0.620	0.550	0.580	43,500	0.5628	-3.45%
2024-02-09	0	0.580	0.570	0.590	0.560	0.580	35,000	20,040	0.5726	0.580	0.570	0.590	0.560	0.580	35,000	0.5726	-3.33%
2024-02-08	0	0.600	0.590	0.600	0.580	0.600	151,000	88,745	0.5877	0.600	0.590	0.600	0.580	0.600	151,000	0.5877	-1.64%
2024-02-07	0	0.610	0.610	0.620	0.600	0.630	168,048	102,607	0.6106	0.610	0.610	0.620	0.600	0.630	168,048	0.6106	-1.61%
2024-02-06	0	0.620	0.620	0.650	0.600	0.630	139,500	85,485	0.6128	0.620	0.620	0.650	0.600	0.630	139,500	0.6128	-1.59%
2024-02-05	0	0.630	0.620	0.630	0.610	0.640	229,500	141,705	0.6175	0.630	0.620	0.630	0.610	0.640	229,500	0.6175	-1.56%
2024-02-02	0	0.640	0.620	0.640	0.630	0.660	69,500	44,395	0.6388	0.640	0.620	0.640	0.630	0.660	69,500	0.6388	-3.03%
2024-02-01	0	0.660	0.620	0.650	0.650	0.660	42,000	27,400	0.6524	0.660	0.620	0.650	0.650	0.660	42,000	0.6524	0.00%
2024-01-31	0	0.660	0.610	0.660	0.660	0.660	500	330	0.6600	0.660	0.610	0.660	0.660	0.660	500	0.6600	0.00%
2024-01-30	0	0.660	0.660	0.670	0.650	0.700	144,500	96,505	0.6679	0.660	0.660	0.670	0.650	0.700	144,500	0.6679	-5.71%
2024-01-29	0	0.700	0.690	0.700	0.700	0.700	146,500	102,550	0.7000	0.700	0.690	0.700	0.700	0.700	146,500	0.7000	0.00%
2024-01-26	0	0.700	0.680	0.700	0.660	0.700	196,500	133,140	0.6776	0.700	0.680	0.700	0.660	0.700	196,500	0.6776	2.94%
2024-01-25	0	0.680	0.670	0.680	0.660	0.710	361,000	243,795	0.6753	0.680	0.670	0.680	0.660	0.710	361,000	0.6753	-2.86%
2024-01-24	0	0.700	0.660	0.700	0.670	0.700	148,500	99,860	0.6725	0.700	0.660	0.700	0.670	0.700	148,500	0.6725	1.45%
2024-01-23	0	0.690	0.680	0.690	0.700	0.700	10,000	7,000	0.7000	0.690	0.680	0.690	0.700	0.700	10,000	0.7000	2.99%
2024-01-22	0	0.670	0.670	0.680	0.660	0.700	40,000	26,680	0.6670	0.670	0.670	0.680	0.660	0.700	40,000	0.6670	3.08%
2024-01-19	0	0.650	0.660	0.720	0.650	0.650	6,000	3,900	0.6500	0.650	0.660	0.720	0.650	0.650	6,000	0.6500	-2.99%
2024-01-18	0	0.670	0.640	0.680	0.640	0.680	268,500	177,825	0.6623	0.670	0.640	0.680	0.640	0.680	268,500	0.6623	-2.90%
2024-01-17	0	0.690	0.680	0.700	0.690	0.740	56,000	39,730	0.7095	0.690	0.680	0.700	0.690	0.740	56,000	0.7095	-8.00%
2024-01-16	0	0.750	0.730	0.780	0.750	0.750	40,000	30,000	0.7500	0.750	0.730	0.780	0.750	0.750	40,000	0.7500	0.00%
2024-01-15	0	0.750	0.740	0.780	0.740	0.750	80,500	60,060	0.7461	0.750	0.740	0.780	0.740	0.750	80,500	0.7461	1.35%
2024-01-12	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	-2.63%
2024-01-11	0	0.760	0.750	0.760	0.750	0.780	41,000	31,385	0.7655	0.760	0.750	0.760	0.750	0.780	41,000	0.7655	2.70%
2024-01-10	0	0.740	0.730	0.740	0.740	0.750	27,000	19,985	0.7402	0.740	0.730	0.740	0.740	0.750	27,000	0.7402	0.00%
2024-01-09	0	0.740	0.740	0.750	0.740	0.760	46,000	34,280	0.7452	0.740	0.740	0.750	0.740	0.760	46,000	0.7452	-3.90%
2024-01-08	0	0.770	0.740	0.770	0.770	0.770	5,500	4,235	0.7700	0.770	0.740	0.770	0.770	0.770	5,500	0.7700	4.05%
2024-01-05	0	0.740	0.740	0.750	0.740	0.770	19,000	14,345	0.7550	0.740	0.740	0.750	0.740	0.770	19,000	0.7550	-1.33%
2024-01-04	0	0.750	0.740	0.770	0.740	0.780	10,500	7,840	0.7467	0.750	0.740	0.770	0.740	0.780	10,500	0.7467	-2.60%
2024-01-03	0	0.770	0.760	0.770	0.770	0.790	3,500	2,735	0.7814	0.770	0.760	0.770	0.770	0.790	3,500	0.7814	4.05%
2024-01-02	0	0.740	0.770	0.790	0.740	0.780	30,500	23,390	0.7669	0.740	0.770	0.790	0.740	0.780	30,500	0.7669	-5.13%
2023-12-29	0	0.780	0.770	0.780	0.760	0.790	78,500	61,335	0.7813	0.780	0.770	0.780	0.760	0.790	78,500	0.7813	4.00%
2023-12-28	0	0.750	0.750	0.760	0.730	0.750	57,500	43,085	0.7493	0.750	0.750	0.760	0.730	0.750	57,500	0.7493	4.17%
2023-12-27	0	0.720	0.710	0.720	0.720	0.720	50,500	36,360	0.7200	0.720	0.710	0.720	0.720	0.720	50,500	0.7200	5.88%
2023-12-22	0	0.680	0.680	0.690	0.680	0.710	93,000	64,760	0.6963	0.680	0.680	0.690	0.680	0.710	93,000	0.6963	-1.45%
2023-12-21	0	0.690	0.690	0.700	0.690	0.690	14,500	10,005	0.6900	0.690	0.690	0.700	0.690	0.690	14,500	0.6900	-2.82%
2023-12-20	0	0.710	0.670	0.710	0.710	0.710	44,000	31,240	0.7100	0.710	0.670	0.710	0.710	0.710	44,000	0.7100	0.00%
2023-12-19	0	0.710	0.670	0.710	0.710	0.710	22,000	15,620	0.7100	0.710	0.670	0.710	0.710	0.710	22,000	0.7100	1.43%
2023-12-18	0	0.700	0.680	0.700	0.700	0.710	86,500	60,970	0.7049	0.700	0.680	0.700	0.700	0.710	86,500	0.7049	-2.78%
2023-12-15	0	0.720	0.700	0.730	0.700	0.730	134,000	94,795	0.7074	0.720	0.700	0.730	0.700	0.730	134,000	0.7074	2.86%
2023-12-14	0	0.700	0.660	0.730	0.700	0.750	128,000	93,185	0.7280	0.700	0.660	0.730	0.700	0.750	128,000	0.7280	-2.78%
2023-12-13	0	0.720	0.700	0.730	0.710	0.750	199,500	146,285	0.7333	0.720	0.700	0.730	0.710	0.750	199,500	0.7333	-7.69%
2023-12-12	0	0.780	0.770	0.780	0.760	0.780	55,000	42,125	0.7659	0.780	0.770	0.780	0.760	0.780	55,000	0.7659	2.63%
2023-12-11	0	0.760	0.750	0.760	0.760	0.770	18,000	13,775	0.7653	0.760	0.750	0.760	0.760	0.770	18,000	0.7653	0.00%
2023-12-08	0	0.760	0.740	0.760	0.760	0.780	50,500	38,675	0.7658	0.760	0.740	0.760	0.760	0.780	50,500	0.7658	1.33%
2023-12-07	0	0.750	0.740	0.760	0.740	0.810	101,500	76,615	0.7548	0.750	0.740	0.760	0.740	0.810	101,500	0.7548	-1.32%
2023-12-06	0	0.760	0.720	0.770	0.730	0.820	154,010	117,462	0.7627	0.760	0.720	0.770	0.730	0.820	154,010	0.7627	-2.56%
2023-12-05	0	0.780	0.780	0.790	0.780	0.790	46,000	35,950	0.7815	0.780	0.780	0.790	0.780	0.790	46,000	0.7815	-2.50%
2023-12-04	0	0.800	0.770	0.800	0.800	0.810	14,500	11,735	0.8093	0.800	0.770	0.800	0.800	0.810	14,500	0.8093	-5.88%
2023-12-01	0	0.850	0.800	0.850	0.750	0.860	137,000	109,020	0.7958	0.850	0.800	0.850	0.750	0.860	137,000	0.7958	7.59%
2023-11-30	0	0.790	0.770	0.810	0.780	0.800	3,500	2,765	0.7900	0.790	0.770	0.810	0.780	0.800	3,500	0.7900	-1.25%
2023-11-29	0	0.800	0.790	0.800	0.790	0.810	42,500	34,120	0.8028	0.800	0.790	0.800	0.790	0.810	42,500	0.8028	0.00%
2023-11-28	0	0.800	0.720	0.810	0.800	0.820	101,000	82,090	0.8128	0.800	0.720	0.810	0.800	0.820	101,000	0.8128	0.00%
2023-11-27	0	0.800	0.800	0.830	0.800	0.860	79,500	67,255	0.8460	0.800	0.800	0.830	0.800	0.860	79,500	0.8460	-3.61%
2023-11-24	0	0.830	0.810	0.860	0.790	0.860	170,000	136,475	0.8028	0.830	0.810	0.860	0.790	0.860	170,000	0.8028	2.47%
2023-11-23	0	0.810	0.810	0.830	0.810	0.830	73,000	59,770	0.8188	0.810	0.810	0.830	0.810	0.830	73,000	0.8188	-2.41%
2023-11-22	0	0.830	0.800	0.850	0.800	0.830	39,000	31,230	0.8008	0.830	0.800	0.850	0.800	0.830	39,000	0.8008	0.00%
2023-11-21	0	0.830	0.810	0.840	0.830	0.860	64,000	53,770	0.8402	0.830	0.810	0.840	0.830	0.860	64,000	0.8402	0.00%
2023-11-20	0	0.830	0.790	0.980	0.790	0.850	23,500	19,415	0.8262	0.830	0.790	0.980	0.790	0.850	23,500	0.8262	3.75%
2023-11-17	0	0.800	0.790	0.800	0.800	0.800	47,000	37,600	0.8000	0.800	0.790	0.800	0.800	0.800	47,000	0.8000	1.27%
2023-11-16	0	0.790	0.790	0.800	0.790	0.830	145,500	118,095	0.8116	0.790	0.790	0.800	0.790	0.830	145,500	0.8116	0.00%
2023-11-15	0	0.790	0.790	0.800	0.770	0.800	224,000	175,375	0.7829	0.790	0.790	0.800	0.770	0.800	224,000	0.7829	1.28%
2023-11-14	0	0.780	0.760	0.800	0.760	0.860	192,500	155,405	0.8073	0.780	0.760	0.800	0.760	0.860	192,500	0.8073	-1.27%
2023-11-13	0	0.790	0.790	0.800	0.790	0.790	10,000	7,900	0.7900	0.790	0.790	0.800	0.790	0.790	10,000	0.7900	-3.66%
2023-11-10	0	0.820	0.810	0.820	0.760	0.850	371,500	298,780	0.8043	0.820	0.810	0.820	0.760	0.850	371,500	0.8043	7.89%
2023-11-09	0	0.760	0.760	0.770	0.750	0.760	20,000	15,155	0.7578	0.760	0.760	0.770	0.750	0.760	20,000	0.7578	0.00%
2023-11-08	0	0.760	0.760	0.770	-	-	0	0	-	0.760	0.760	0.770	-	-	0	-	1.33%
2023-11-07	0	0.750	0.750	0.760	0.750	0.750	27,000	20,250	0.7500	0.750	0.750	0.760	0.750	0.750	27,000	0.7500	0.00%
2023-11-06	0	0.750	0.750	0.760	0.720	0.750	39,000	28,770	0.7377	0.750	0.750	0.760	0.720	0.750	39,000	0.7377	1.35%
2023-11-03	0	0.740	0.740	0.750	0.720	0.740	30,500	22,315	0.7316	0.740	0.740	0.750	0.720	0.740	30,500	0.7316	2.78%
2023-11-02	0	0.720	0.710	0.720	0.720	0.720	17,000	12,240	0.7200	0.720	0.710	0.720	0.720	0.720	17,000	0.7200	-2.70%
2023-11-01	0	0.740	0.730	0.740	0.730	0.740	12,000	8,770	0.7308	0.740	0.730	0.740	0.730	0.740	12,000	0.7308	-1.33%
2023-10-31	0	0.750	0.740	0.770	0.730	0.780	143,000	109,455	0.7654	0.750	0.740	0.770	0.730	0.780	143,000	0.7654	1.35%
2023-10-30	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2023-10-27	0	0.740	0.710	0.750	0.710	0.750	16,000	11,795	0.7372	0.740	0.710	0.750	0.710	0.750	16,000	0.7372	0.00%
2023-10-26	0	0.740	0.710	0.740	0.700	0.740	12,500	9,160	0.7328	0.740	0.710	0.740	0.700	0.740	12,500	0.7328	0.00%
2023-10-25	0	0.740	0.740	0.770	0.740	0.760	35,500	26,585	0.7489	0.740	0.740	0.770	0.740	0.760	35,500	0.7489	-3.90%
2023-10-24	0	0.770	0.750	0.770	0.740	0.770	44,500	33,825	0.7601	0.770	0.750	0.770	0.740	0.770	44,500	0.7601	2.67%
2023-10-20	0	0.750	0.730	0.760	0.750	0.790	34,500	26,350	0.7638	0.750	0.730	0.760	0.750	0.790	34,500	0.7638	-3.85%
2023-10-19	0	0.780	0.770	0.790	0.760	0.790	181,500	139,700	0.7697	0.780	0.770	0.790	0.760	0.790	181,500	0.7697	1.30%
2023-10-18	0	0.770	0.730	0.770	0.750	0.780	33,500	25,605	0.7643	0.770	0.730	0.770	0.750	0.780	33,500	0.7643	-1.28%
2023-10-17	0	0.780	0.750	0.780	0.780	0.800	15,000	11,715	0.7810	0.780	0.750	0.780	0.780	0.800	15,000	0.7810	1.30%
2023-10-16	0	0.770	0.770	0.800	0.770	0.800	40,000	31,110	0.7778	0.770	0.770	0.800	0.770	0.800	40,000	0.7778	-4.94%
2023-10-13	0	0.810	0.800	0.810	0.780	0.820	48,000	38,530	0.8027	0.810	0.800	0.810	0.780	0.820	48,000	0.8027	-4.71%
2023-10-12	0	0.850	0.810	0.850	0.800	0.870	260,000	218,940	0.8421	0.850	0.810	0.850	0.800	0.870	260,000	0.8421	1.19%
2023-10-11	0	0.840	0.780	0.840	0.770	0.840	277,500	215,750	0.7775	0.840	0.780	0.840	0.770	0.840	277,500	0.7775	7.69%
2023-10-10	0	0.780	0.750	0.790	0.780	0.780	10,000	7,800	0.7800	0.780	0.750	0.790	0.780	0.780	10,000	0.7800	0.00%
2023-10-09	0	0.780	0.770	0.850	-	-	0	0	-	0.780	0.770	0.850	-	-	0	-	0.00%
2023-10-06	0	0.780	0.780	0.800	0.760	0.780	21,500	16,555	0.7700	0.780	0.780	0.800	0.760	0.780	21,500	0.7700	0.00%
2023-10-05	0	0.780	0.770	0.800	0.760	0.780	30,000	23,200	0.7733	0.780	0.770	0.800	0.760	0.780	30,000	0.7733	-3.70%
2023-10-04	0	0.810	0.760	0.820	0.750	0.810	56,000	43,140	0.7704	0.810	0.760	0.820	0.750	0.810	56,000	0.7704	1.25%
2023-10-03	0	0.800	0.760	0.810	0.760	0.810	171,500	133,425	0.7780	0.800	0.760	0.810	0.760	0.810	171,500	0.7780	-4.76%
2023-09-29	0	0.840	0.780	0.800	0.760	0.900	110,000	92,000	0.8364	0.840	0.780	0.800	0.760	0.900	110,000	0.8364	9.09%
2023-09-28	0	0.770	0.750	0.780	0.730	0.770	131,000	99,835	0.7621	0.770	0.750	0.780	0.730	0.770	131,000	0.7621	-2.53%
2023-09-27	0	0.790	0.740	0.800	0.790	0.800	13,000	10,275	0.7904	0.790	0.740	0.800	0.790	0.800	13,000	0.7904	0.00%
2023-09-26	0	0.790	0.730	0.800	0.790	0.790	1,000	790	0.7900	0.790	0.730	0.800	0.790	0.790	1,000	0.7900	-3.66%
2023-09-25	0	0.820	0.680	0.840	0.820	0.820	500	410	0.8200	0.820	0.680	0.840	0.820	0.820	500	0.8200	0.00%
2023-09-22	0	0.820	0.820	0.840	0.790	0.820	92,500	73,875	0.7986	0.820	0.820	0.840	0.790	0.820	92,500	0.7986	-2.38%
2023-09-21	0	0.840	0.820	0.840	0.820	0.840	32,000	26,740	0.8356	0.840	0.820	0.840	0.820	0.840	32,000	0.8356	3.70%
2023-09-20	0	0.810	0.800	0.810	0.810	0.810	43,500	35,235	0.8100	0.810	0.800	0.810	0.810	0.810	43,500	0.8100	-4.71%
2023-09-19	0	0.850	0.800	0.890	-	-	0	0	-	0.850	0.800	0.890	-	-	0	-	0.00%
2023-09-18	0	0.850	0.840	0.870	0.850	0.870	70,500	59,955	0.8504	0.850	0.840	0.870	0.850	0.870	70,500	0.8504	-4.49%
2023-09-15	0	0.890	0.850	0.890	0.850	0.900	158,000	135,160	0.8554	0.890	0.850	0.890	0.850	0.900	158,000	0.8554	2.30%
2023-09-14	0	0.870	0.840	0.870	0.840	0.890	135,500	118,960	0.8779	0.870	0.840	0.870	0.840	0.890	135,500	0.8779	-2.25%
2023-09-13	0	0.890	0.890	0.900	0.890	0.910	279,500	249,240	0.8917	0.890	0.890	0.900	0.890	0.910	279,500	0.8917	0.00%
2023-09-12	0	0.890	0.850	0.890	0.850	0.890	503,500	435,450	0.8648	0.890	0.850	0.890	0.850	0.890	503,500	0.8648	1.14%
2023-09-11	0	0.880	0.880	0.900	0.880	0.880	55,500	48,840	0.8800	0.880	0.880	0.900	0.880	0.880	55,500	0.8800	-5.38%
2023-09-07	0	0.930	0.900	0.920	0.890	0.930	82,000	74,280	0.9059	0.930	0.900	0.920	0.890	0.930	82,000	0.9059	0.00%
2023-09-06	0	0.930	0.930	0.960	0.920	0.940	120,000	112,100	0.9342	0.930	0.930	0.960	0.920	0.940	120,000	0.9342	-1.06%
2023-09-05	0	0.940	0.890	0.950	0.920	0.960	164,500	155,835	0.9473	0.940	0.890	0.950	0.920	0.960	164,500	0.9473	-1.05%
2023-09-04	0	0.950	0.900	0.940	0.900	0.950	83,500	78,095	0.9353	0.950	0.900	0.940	0.900	0.950	83,500	0.9353	6.74%
2023-08-31	0	0.890	0.880	0.910	0.890	0.900	313,500	279,720	0.8922	0.890	0.880	0.910	0.890	0.900	313,500	0.8922	-2.20%
2023-08-30	0	0.910	0.910	0.940	0.880	0.940	302,000	279,605	0.9258	0.910	0.910	0.940	0.880	0.940	302,000	0.9258	3.41%
2023-08-29	0	0.880	0.880	0.900	0.880	0.880	19,000	16,720	0.8800	0.880	0.880	0.900	0.880	0.880	19,000	0.8800	0.00%
2023-08-28	0	0.880	0.880	0.900	0.880	0.900	34,500	30,990	0.8983	0.880	0.880	0.900	0.880	0.900	34,500	0.8983	0.00%
2023-08-25	0	0.880	0.880	0.890	0.870	0.880	55,000	48,385	0.8797	0.880	0.880	0.890	0.870	0.880	55,000	0.8797	-2.22%
2023-08-24	0	0.900	0.880	0.900	0.880	0.900	6,000	5,290	0.8817	0.900	0.880	0.900	0.880	0.900	6,000	0.8817	0.00%
2023-08-23	0	0.900	0.880	0.900	0.900	0.900	11,000	9,900	0.9000	0.900	0.880	0.900	0.900	0.900	11,000	0.9000	3.45%
2023-08-22	0	0.870	0.870	0.890	0.870	0.900	47,500	42,130	0.8869	0.870	0.870	0.890	0.870	0.900	47,500	0.8869	1.16%
2023-08-21	0	0.860	0.860	0.900	0.860	0.900	212,500	189,880	0.8936	0.860	0.860	0.900	0.860	0.900	212,500	0.8936	-3.37%
2023-08-18	0	0.890	0.870	0.900	0.870	0.900	244,500	217,705	0.8904	0.890	0.870	0.900	0.870	0.900	244,500	0.8904	-1.11%
2023-08-17	0	0.900	0.900	0.920	0.860	0.900	105,000	92,945	0.8852	0.900	0.900	0.920	0.860	0.900	105,000	0.8852	1.12%
2023-08-16	0	0.890	0.890	0.900	0.890	0.920	111,000	101,270	0.9123	0.890	0.890	0.900	0.890	0.920	111,000	0.9123	-5.32%
2023-08-15	0	0.940	0.920	0.960	0.920	0.960	72,500	67,825	0.9355	0.940	0.920	0.960	0.920	0.960	72,500	0.9355	-3.09%
2023-08-14	0	0.970	0.910	0.980	0.960	0.970	72,500	70,225	0.9686	0.970	0.910	0.980	0.960	0.970	72,500	0.9686	-2.02%
2023-08-11	0	0.990	0.960	0.990	0.940	1.000	167,000	162,475	0.9729	0.990	0.960	0.990	0.940	1.000	167,000	0.9729	5.32%
2023-08-10	0	0.940	0.910	0.940	0.900	0.940	61,500	55,710	0.9059	0.940	0.910	0.940	0.900	0.940	61,500	0.9059	3.30%
2023-08-09	0	0.910	0.910	0.940	0.900	0.920	67,500	60,975	0.9033	0.910	0.910	0.940	0.900	0.920	67,500	0.9033	-3.19%
2023-08-08	0	0.940	0.940	0.960	0.930	0.980	168,500	160,380	0.9518	0.940	0.940	0.960	0.930	0.980	168,500	0.9518	-3.09%
2023-08-07	0	0.970	0.970	0.980	0.940	0.980	142,000	136,875	0.9639	0.970	0.970	0.980	0.940	0.980	142,000	0.9639	-3.00%
2023-08-04	0	1.000	0.980	0.990	0.930	1.080	671,500	686,615	1.0225	1.000	0.980	0.990	0.930	1.080	671,500	1.0225	4.17%
2023-08-03	0	0.960	0.960	0.980	0.960	0.980	93,000	89,835	0.9660	0.960	0.960	0.980	0.960	0.980	93,000	0.9660	-2.04%
2023-08-02	0	0.980	0.960	0.970	0.960	1.000	93,500	91,265	0.9761	0.980	0.960	0.970	0.960	1.000	93,500	0.9761	-1.01%
2023-08-01	0	0.990	0.970	0.990	0.960	1.030	378,000	382,470	1.0118	0.990	0.970	0.990	0.960	1.030	378,000	1.0118	-2.94%
2023-07-31	0	1.020	1.000	1.030	0.960	1.050	744,000	770,005	1.0350	1.020	1.000	1.030	0.960	1.050	744,000	1.0350	0.99%
2023-07-28	0	1.010	0.960	1.010	0.960	1.030	208,500	204,330	0.9800	1.010	0.960	1.010	0.960	1.030	208,500	0.9800	0.00%
2023-07-27	0	1.010	0.990	1.010	1.000	1.020	15,500	15,555	1.0035	1.010	0.990	1.010	1.000	1.020	15,500	1.0035	4.12%
2023-07-26	0	0.970	0.960	0.990	0.970	1.000	161,000	156,800	0.9739	0.970	0.960	0.990	0.970	1.000	161,000	0.9739	-3.96%
2023-07-25	0	1.010	0.980	1.000	0.990	1.010	282,500	281,465	0.9963	1.010	0.980	1.000	0.990	1.010	282,500	0.9963	4.12%
2023-07-24	0	0.970	0.950	0.960	0.940	1.000	155,000	150,330	0.9699	0.970	0.950	0.960	0.940	1.000	155,000	0.9699	-3.00%
2023-07-21	0	1.000	1.000	1.020	1.000	1.010	196,500	197,320	1.0042	1.000	1.000	1.020	1.000	1.010	196,500	1.0042	-4.76%
2023-07-20	0	1.050	1.050	1.060	1.020	1.070	141,000	147,050	1.0429	1.050	1.050	1.060	1.020	1.070	141,000	1.0429	-2.78%
2023-07-19	0	1.080	1.060	1.070	1.050	1.080	193,500	205,855	1.0639	1.080	1.060	1.070	1.050	1.080	193,500	1.0639	1.89%
2023-07-18	0	1.060	1.060	1.070	1.040	1.080	483,000	512,515	1.0611	1.060	1.060	1.070	1.040	1.080	483,000	1.0611	0.00%
2023-07-14	0	1.060	1.020	1.060	1.020	1.060	1,127,000	1,171,150	1.0392	1.060	1.020	1.060	1.020	1.060	1,127,000	1.0392	8.16%
2023-07-13	0	0.980	0.980	0.990	0.970	1.010	135,000	133,340	0.9877	0.980	0.980	0.990	0.970	1.010	135,000	0.9877	2.08%
2023-07-12	0	0.960	0.950	0.970	0.950	0.990	294,000	285,680	0.9717	0.960	0.950	0.970	0.950	0.990	294,000	0.9717	6.67%
2023-07-11	0	0.900	0.890	0.910	0.890	0.920	556,000	501,510	0.9020	0.900	0.890	0.910	0.890	0.920	556,000	0.9020	3.45%
2023-07-10	0	0.870	0.880	0.950	0.860	0.890	88,000	76,485	0.8691	0.870	0.880	0.950	0.860	0.890	88,000	0.8691	-1.14%
2023-07-07	0	0.880	0.880	0.910	0.880	0.900	310,500	277,415	0.8934	0.880	0.880	0.910	0.880	0.900	310,500	0.8934	-1.12%
2023-07-06	0	0.890	0.880	0.900	0.890	0.980	734,500	673,430	0.9169	0.890	0.880	0.900	0.890	0.980	734,500	0.9169	-9.18%
2023-07-05	0	0.980	0.970	0.980	0.960	0.980	217,000	210,625	0.9706	0.980	0.970	0.980	0.960	0.980	217,000	0.9706	-1.01%
2023-07-04	0	0.990	0.990	1.000	0.980	1.010	357,500	355,820	0.9953	0.990	0.990	1.000	0.980	1.010	357,500	0.9953	3.13%
2023-07-03	0	0.960	0.930	0.970	0.910	0.980	879,500	842,215	0.9576	0.960	0.930	0.970	0.910	0.980	879,500	0.9576	5.49%
2023-06-30	0	0.910	0.910	0.950	0.890	0.950	513,500	468,065	0.9115	0.910	0.910	0.950	0.890	0.950	513,500	0.9115	-2.15%
2023-06-29	0	0.930	0.920	0.940	0.910	0.980	732,500	681,695	0.9306	0.930	0.920	0.940	0.910	0.980	732,500	0.9306	-4.12%
2023-06-28	0	0.970	0.980	1.000	0.940	1.040	656,000	643,265	0.9806	0.970	0.980	1.000	0.940	1.040	656,000	0.9806	6.59%
2023-06-27	0	0.910	0.910	0.920	0.850	1.050	2,833,500	2,674,035	0.9437	0.910	0.910	0.920	0.850	1.050	2,833,500	0.9437	-20.87%
2023-06-26	0	1.150	1.150	1.160	1.130	1.180	333,000	385,715	1.1583	1.150	1.150	1.160	1.130	1.180	333,000	1.1583	-9.45%
2023-06-23	0	1.270	1.250	1.270	1.200	1.280	272,000	336,695	1.2378	1.270	1.250	1.270	1.200	1.280	272,000	1.2378	-5.93%
2023-06-21	0	1.350	1.350	1.370	1.310	1.370	258,000	348,375	1.3503	1.350	1.350	1.370	1.310	1.370	258,000	1.3503	-4.26%
2023-06-20	0	1.410	1.400	1.410	1.300	1.420	414,500	569,845	1.3748	1.410	1.400	1.410	1.300	1.420	414,500	1.3748	1.44%
2023-06-19	0	1.390	1.380	1.400	1.350	1.450	921,000	1,274,710	1.3840	1.390	1.380	1.400	1.350	1.450	921,000	1.3840	6.92%
2023-06-16	0	1.300	1.280	1.300	1.230	1.330	339,500	433,345	1.2764	1.300	1.280	1.300	1.230	1.330	339,500	1.2764	0.00%
2023-06-15	0	1.300	1.270	1.300	1.240	1.450	748,000	965,030	1.2901	1.300	1.270	1.300	1.240	1.450	748,000	1.2901	-7.80%
2023-06-14	0	1.410	1.390	1.410	1.110	1.470	5,167,848	7,137,542	1.3811	1.410	1.390	1.410	1.110	1.470	5,167,848	1.3811	45.36%
2023-06-13	0	0.970	0.960	1.000	0.950	1.000	226,000	219,100	0.9695	0.970	0.960	1.000	0.950	1.000	226,000	0.9695	-1.02%
2023-06-12	0	0.980	0.960	0.980	0.970	1.020	234,000	234,385	1.0016	0.980	0.960	0.980	0.970	1.020	234,000	1.0016	1.03%
2023-06-09	0	0.970	0.960	0.970	0.940	0.970	77,000	73,240	0.9512	0.970	0.960	0.970	0.940	0.970	77,000	0.9512	1.04%
2023-06-08	0	0.960	0.970	1.000	0.950	0.990	136,000	131,245	0.9650	0.960	0.970	1.000	0.950	0.990	136,000	0.9650	-4.00%
2023-06-07	0	1.000	0.970	1.000	0.950	1.000	118,000	113,430	0.9613	1.000	0.970	1.000	0.950	1.000	118,000	0.9613	0.00%
2023-06-06	0	1.000	1.000	1.020	0.940	1.030	293,500	285,805	0.9738	1.000	1.000	1.020	0.940	1.030	293,500	0.9738	1.01%
2023-06-05	0	0.990	1.000	1.040	0.990	1.030	229,500	231,625	1.0093	0.990	1.000	1.040	0.990	1.030	229,500	1.0093	-1.98%
2023-06-02	0	1.010	1.000	1.080	1.010	1.090	319,500	329,055	1.0299	1.010	1.000	1.080	1.010	1.090	319,500	1.0299	0.00%
2023-06-01	0	1.010	1.010	1.020	0.950	1.140	498,000	502,290	1.0086	1.010	1.010	1.020	0.950	1.140	498,000	1.0086	-3.81%
2023-05-31	0	1.050	1.010	1.050	1.000	1.090	22,500	23,905	1.0624	1.050	1.010	1.050	1.000	1.090	22,500	1.0624	0.96%
2023-05-30	0	1.040	1.020	1.060	1.020	1.130	250,000	265,805	1.0632	1.040	1.020	1.060	1.020	1.130	250,000	1.0632	-5.45%
2023-05-29	0	1.100	1.100	1.120	1.000	1.110	129,000	136,910	1.0613	1.100	1.100	1.120	1.000	1.110	129,000	1.0613	0.00%
2023-05-25	0	1.100	1.100	1.160	1.100	1.210	341,000	393,830	1.1549	1.100	1.100	1.160	1.100	1.210	341,000	1.1549	-9.84%
2023-05-24	0	1.220	1.200	1.220	1.200	1.250	23,500	29,095	1.2381	1.220	1.200	1.220	1.200	1.250	23,500	1.2381	-4.69%
2023-05-23	0	1.280	1.250	1.280	1.280	1.280	131,000	167,680	1.2800	1.280	1.250	1.280	1.280	1.280	131,000	1.2800	-1.54%
2023-05-22	0	1.300	1.290	1.370	-	-	0	0	-	1.300	1.290	1.370	-	-	0	-	0.00%
2023-05-19	0	1.300	1.250	1.320	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.320	1.300	1.300	5,000	1.3000	-2.26%
2023-05-18	0	1.330	1.330	1.340	1.290	1.340	17,000	22,420	1.3188	1.330	1.330	1.340	1.290	1.340	17,000	1.3188	2.31%
2023-05-17	0	1.300	1.280	1.300	1.290	1.300	2,500	3,230	1.2920	1.300	1.280	1.300	1.290	1.300	2,500	1.2920	-2.99%
2023-05-16	0	1.340	1.290	1.340	1.300	1.340	46,500	60,500	1.3011	1.340	1.290	1.340	1.300	1.340	46,500	1.3011	-1.47%
2023-05-15	0	1.360	1.340	1.360	1.240	1.360	82,000	105,780	1.2900	1.360	1.340	1.360	1.240	1.360	82,000	1.2900	1.49%
2023-05-12	0	1.340	1.290	1.340	1.280	1.350	261,500	348,380	1.3322	1.340	1.290	1.340	1.280	1.350	261,500	1.3322	0.75%
2023-05-11	0	1.330	1.320	1.390	1.310	1.350	130,000	172,480	1.3268	1.330	1.320	1.390	1.310	1.350	130,000	1.3268	0.00%
2023-05-10	0	1.330	1.330	1.340	1.330	1.330	34,500	45,885	1.3300	1.330	1.330	1.340	1.330	1.330	34,500	1.3300	0.00%
2023-05-09	0	1.330	1.250	1.330	1.330	1.380	223,000	297,880	1.3358	1.330	1.250	1.330	1.330	1.380	223,000	1.3358	-3.62%
2023-05-08	0	1.380	1.360	1.380	1.360	1.390	3,500	4,845	1.3843	1.380	1.360	1.380	1.360	1.390	3,500	1.3843	-0.72%
2023-05-05	0	1.390	1.350	1.390	1.380	1.390	20,000	27,755	1.3878	1.390	1.350	1.390	1.380	1.390	20,000	1.3878	0.00%
2023-05-04	0	1.390	1.350	1.390	1.320	1.400	179,000	244,070	1.3635	1.390	1.350	1.390	1.320	1.400	179,000	1.3635	2.21%
2023-05-03	0	1.360	1.320	1.360	1.320	1.410	55,000	73,750	1.3409	1.360	1.320	1.360	1.320	1.410	55,000	1.3409	-1.45%
2023-05-02	0	1.380	1.350	1.380	1.350	1.440	128,500	181,385	1.4116	1.380	1.350	1.380	1.350	1.440	128,500	1.4116	0.73%
2023-04-28	0	1.370	1.330	1.370	1.330	1.370	26,000	34,980	1.3454	1.370	1.330	1.370	1.330	1.370	26,000	1.3454	2.24%
2023-04-27	0	1.340	1.330	1.340	1.300	1.340	31,000	41,005	1.3227	1.340	1.330	1.340	1.300	1.340	31,000	1.3227	3.08%
2023-04-26	0	1.300	1.280	1.300	1.300	1.320	179,000	233,545	1.3047	1.300	1.280	1.300	1.300	1.320	179,000	1.3047	-0.76%
2023-04-25	0	1.310	1.300	1.320	1.300	1.360	220,500	290,245	1.3163	1.310	1.300	1.320	1.300	1.360	220,500	1.3163	-5.07%
2023-04-24	0	1.380	1.340	1.380	1.340	1.380	99,500	135,185	1.3586	1.380	1.340	1.380	1.340	1.380	99,500	1.3586	-0.72%
2023-04-21	0	1.390	1.320	1.390	1.330	1.410	312,000	435,085	1.3945	1.390	1.320	1.390	1.330	1.410	312,000	1.3945	-2.11%
2023-04-20	0	1.420	1.410	1.420	1.420	1.450	141,500	203,755	1.4400	1.420	1.410	1.420	1.420	1.450	141,500	1.4400	1.43%
2023-04-19	0	1.400	1.390	1.400	1.380	1.420	564,000	789,975	1.4007	1.400	1.390	1.400	1.380	1.420	564,000	1.4007	-2.10%
2023-04-18	0	1.430	1.420	1.430	1.410	1.450	285,500	406,770	1.4248	1.430	1.420	1.430	1.410	1.450	285,500	1.4248	-1.38%
2023-04-17	0	1.450	1.430	1.440	1.410	1.480	796,000	1,152,825	1.4483	1.450	1.430	1.440	1.410	1.480	796,000	1.4483	0.69%
2023-04-14	0	1.440	1.430	1.450	1.430	1.480	436,500	635,035	1.4548	1.440	1.430	1.450	1.430	1.480	436,500	1.4548	0.70%
2023-04-13	0	1.430	1.430	1.450	1.430	1.500	1,647,000	2,406,750	1.4613	1.430	1.430	1.450	1.430	1.500	1,647,000	1.4613	-8.33%
2023-04-12	0	1.560	1.510	1.560	1.500	1.560	363,000	551,145	1.5183	1.560	1.510	1.560	1.500	1.560	363,000	1.5183	0.00%
2023-04-11	0	1.560	1.530	1.570	1.450	1.620	1,261,000	1,891,545	1.5000	1.560	1.530	1.570	1.450	1.620	1,261,000	1.5000	1.30%
2023-04-06	0	1.540	1.510	1.540	1.440	1.560	785,000	1,178,105	1.5008	1.540	1.510	1.540	1.440	1.560	785,000	1.5008	0.00%
2023-04-04	0	1.540	1.510	1.540	1.500	1.600	438,000	676,195	1.5438	1.540	1.510	1.540	1.500	1.600	438,000	1.5438	0.65%
2023-04-03	0	1.530	1.520	1.540	1.440	1.680	621,000	944,915	1.5216	1.530	1.520	1.540	1.440	1.680	621,000	1.5216	2.00%
2023-03-31	0	1.500	1.480	1.500	1.440	1.500	134,000	195,160	1.4564	1.500	1.480	1.500	1.440	1.500	134,000	1.4564	1.35%
2023-03-30	0	1.480	1.460	1.480	1.430	1.500	141,000	204,720	1.4519	1.480	1.460	1.480	1.430	1.500	141,000	1.4519	1.37%
2023-03-29	0	1.460	1.450	1.460	1.430	1.470	538,500	780,230	1.4489	1.460	1.450	1.460	1.430	1.470	538,500	1.4489	-2.01%
2023-03-28	0	1.490	1.490	1.530	1.420	1.530	508,000	747,740	1.4719	1.490	1.490	1.530	1.420	1.530	508,000	1.4719	-1.97%
2023-03-27	0	1.520	1.500	1.560	1.480	1.610	84,000	130,430	1.5527	1.520	1.500	1.560	1.480	1.610	84,000	1.5527	-6.75%
2023-03-24	0	1.630	1.620	1.640	1.600	1.730	662,500	1,084,275	1.6366	1.630	1.620	1.640	1.600	1.730	662,500	1.6366	1.87%
2023-03-23	0	1.600	1.560	1.670	1.450	1.750	376,000	596,480	1.5864	1.600	1.560	1.670	1.450	1.750	376,000	1.5864	8.11%
2023-03-22	0	1.480	1.470	1.530	1.490	1.560	260,500	395,505	1.5183	1.480	1.470	1.530	1.490	1.560	260,500	1.5183	0.00%
2023-03-21	0	1.480	1.480	1.490	1.420	1.480	414,500	599,130	1.4454	1.480	1.480	1.490	1.420	1.480	414,500	1.4454	-1.33%
2023-03-20	0	1.500	1.460	1.500	1.450	1.550	392,000	583,840	1.4894	1.500	1.460	1.500	1.450	1.550	392,000	1.4894	-5.66%
2023-03-17	0	1.590	1.580	1.660	1.550	1.600	106,500	168,145	1.5788	1.590	1.580	1.660	1.550	1.600	106,500	1.5788	0.00%
2023-03-16	0	1.590	1.560	1.780	1.520	1.610	69,500	108,910	1.5671	1.590	1.560	1.780	1.520	1.610	69,500	1.5671	-0.62%
2023-03-15	0	1.600	1.590	1.610	1.560	1.600	128,000	201,955	1.5778	1.600	1.590	1.610	1.560	1.600	128,000	1.5778	2.56%
2023-03-14	0	1.560	1.560	1.570	1.550	1.610	251,500	397,490	1.5805	1.560	1.560	1.570	1.550	1.610	251,500	1.5805	-6.59%
2023-03-13	0	1.670	1.670	1.690	1.560	1.670	72,000	119,650	1.6618	1.670	1.670	1.690	1.560	1.670	72,000	1.6618	7.05%
2023-03-10	0	1.560	1.560	1.620	1.560	1.610	312,000	495,095	1.5868	1.560	1.560	1.620	1.560	1.610	312,000	1.5868	-2.50%
2023-03-09	0	1.600	1.600	1.650	1.540	1.630	352,000	568,910	1.6162	1.600	1.600	1.650	1.540	1.630	352,000	1.6162	-1.84%
2023-03-08	0	1.630	1.620	1.740	1.580	1.740	414,000	668,110	1.6138	1.630	1.620	1.740	1.580	1.740	414,000	1.6138	-7.91%
2023-03-07	0	1.770	1.760	1.770	1.750	1.800	289,000	512,890	1.7747	1.770	1.760	1.770	1.750	1.800	289,000	1.7747	-5.35%
2023-03-06	0	1.870	1.790	1.880	1.840	1.890	33,000	61,780	1.8721	1.870	1.790	1.880	1.840	1.890	33,000	1.8721	1.63%
2023-03-03	0	1.840	1.820	1.960	1.840	1.860	14,500	26,750	1.8448	1.840	1.820	1.960	1.840	1.860	14,500	1.8448	1.10%
2023-03-02	0	1.820	1.820	1.890	1.820	1.820	25,500	46,410	1.8200	1.820	1.820	1.890	1.820	1.820	25,500	1.8200	-3.70%
2023-03-01	0	1.890	1.890	1.920	1.880	1.890	19,500	36,750	1.8846	1.890	1.890	1.920	1.880	1.890	19,500	1.8846	1.07%
2023-02-28	0	1.870	1.850	1.870	1.870	1.890	22,000	41,295	1.8770	1.870	1.850	1.870	1.870	1.890	22,000	1.8770	2.19%
2023-02-27	0	1.830	1.830	1.880	1.820	1.830	9,000	16,450	1.8278	1.830	1.830	1.880	1.820	1.830	9,000	1.8278	1.10%
2023-02-24	0	1.810	1.810	1.950	1.810	1.820	11,000	19,925	1.8114	1.810	1.810	1.950	1.810	1.820	11,000	1.8114	0.00%
2023-02-23	0	1.810	1.810	1.880	1.790	1.890	126,500	232,535	1.8382	1.810	1.810	1.880	1.790	1.890	126,500	1.8382	-0.55%
2023-02-22	0	1.820	1.820	1.960	1.790	1.850	61,000	110,785	1.8161	1.820	1.820	1.960	1.790	1.850	61,000	1.8161	-3.70%
2023-02-21	0	1.890	1.890	1.950	1.880	1.950	22,000	41,650	1.8932	1.890	1.890	1.950	1.880	1.950	22,000	1.8932	-4.06%
2023-02-20	0	1.970	1.810	2.000	1.980	2.000	17,000	33,740	1.9847	1.970	1.810	2.000	1.980	2.000	17,000	1.9847	-2.96%
2023-02-17	0	2.030	1.870	2.030	2.020	2.090	40,000	81,525	2.0381	2.030	1.870	2.030	2.020	2.090	40,000	2.0381	0.50%
2023-02-16	0	2.020	2.020	2.050	1.960	2.070	237,000	478,770	2.0201	2.020	2.020	2.050	1.960	2.070	237,000	2.0201	-2.88%
2023-02-15	0	2.080	2.000	2.080	1.970	2.280	2,084,000	4,368,675	2.0963	2.080	2.000	2.080	1.970	2.280	2,084,000	2.0963	18.86%
2023-02-14	0	1.750	1.700	1.750	1.750	1.770	99,000	173,640	1.7539	1.750	1.700	1.750	1.750	1.770	99,000	1.7539	0.00%
2023-02-13	0	1.750	1.750	1.800	1.750	1.800	79,000	141,900	1.7962	1.750	1.750	1.800	1.750	1.800	79,000	1.7962	-2.23%
2023-02-10	0	1.790	1.790	1.870	1.770	1.830	72,000	129,395	1.7972	1.790	1.790	1.870	1.770	1.830	72,000	1.7972	-4.28%
2023-02-09	0	1.870	1.870	1.900	1.830	1.900	188,000	349,430	1.8587	1.870	1.870	1.900	1.830	1.900	188,000	1.8587	3.89%
2023-02-08	0	1.800	1.800	1.900	1.760	1.810	157,000	279,605	1.7809	1.800	1.800	1.900	1.760	1.810	157,000	1.7809	0.00%
2023-02-07	0	1.800	1.800	1.850	1.770	1.890	271,000	489,255	1.8054	1.800	1.800	1.850	1.770	1.890	271,000	1.8054	-2.70%
2023-02-06	0	1.850	1.850	1.860	1.800	1.860	113,000	207,500	1.8363	1.850	1.850	1.860	1.800	1.860	113,000	1.8363	-2.12%
2023-02-03	0	1.890	1.880	1.900	1.840	1.920	413,500	776,945	1.8789	1.890	1.880	1.900	1.840	1.920	413,500	1.8789	-7.35%
2023-02-02	0	2.040	2.030	2.040	2.010	2.190	346,500	727,530	2.0997	2.040	2.030	2.040	2.010	2.190	346,500	2.0997	-1.45%
2023-02-01	0	2.070	2.070	2.090	2.000	2.070	65,500	133,075	2.0317	2.070	2.070	2.090	2.000	2.070	65,500	2.0317	0.00%
2023-01-31	0	2.070	2.060	2.090	2.010	2.070	70,000	142,360	2.0337	2.070	2.060	2.090	2.010	2.070	70,000	2.0337	-2.36%
2023-01-30	0	2.120	2.110	2.200	2.080	2.220	292,000	640,825	2.1946	2.120	2.110	2.200	2.080	2.220	292,000	2.1946	-2.30%
2023-01-27	0	2.170	2.160	2.190	2.040	2.200	349,000	749,070	2.1463	2.170	2.160	2.190	2.040	2.200	349,000	2.1463	1.40%
2023-01-26	0	2.140	2.140	2.160	2.060	2.170	304,500	647,210	2.1255	2.140	2.140	2.160	2.060	2.170	304,500	2.1255	3.88%
2023-01-20	0	2.060	2.000	2.060	1.960	2.100	388,500	782,270	2.0136	2.060	2.000	2.060	1.960	2.100	388,500	2.0136	1.98%
2023-01-19	0	2.020	2.010	2.030	1.950	2.100	603,500	1,227,400	2.0338	2.020	2.010	2.030	1.950	2.100	603,500	2.0338	-11.79%
2023-01-18	0	2.290	2.240	2.290	2.150	2.410	1,681,500	3,831,320	2.2785	2.290	2.240	2.290	2.150	2.410	1,681,500	2.2785	20.53%
2023-01-17	0	1.900	1.900	1.910	1.810	1.920	79,000	146,890	1.8594	1.900	1.900	1.910	1.810	1.920	79,000	1.8594	-0.52%
2023-01-16	0	1.910	1.910	1.960	1.770	1.960	225,000	419,000	1.8622	1.910	1.910	1.960	1.770	1.960	225,000	1.8622	4.37%
2023-01-13	0	1.830	1.760	1.940	1.700	1.830	104,000	182,880	1.7585	1.830	1.760	1.940	1.700	1.830	104,000	1.7585	0.55%
2023-01-12	0	1.820	1.810	1.820	1.750	1.830	162,500	291,545	1.7941	1.820	1.810	1.820	1.750	1.830	162,500	1.7941	-2.15%
2023-01-11	0	1.860	1.850	1.860	1.820	1.860	499,000	923,530	1.8508	1.860	1.850	1.860	1.820	1.860	499,000	1.8508	3.91%
2023-01-10	0	1.790	1.790	1.830	1.780	1.930	310,000	564,835	1.8220	1.790	1.790	1.830	1.780	1.930	310,000	1.8220	1.13%
2023-01-09	0	1.770	1.760	1.770	1.680	1.770	648,500	1,113,665	1.7173	1.770	1.760	1.770	1.680	1.770	648,500	1.7173	6.63%
2023-01-06	0	1.660	1.660	1.680	1.660	1.780	937,000	1,599,220	1.7067	1.660	1.660	1.680	1.660	1.780	937,000	1.7067	0.61%
2023-01-05	0	1.650	1.650	1.660	1.520	1.900	2,008,000	3,328,385	1.6576	1.650	1.650	1.660	1.520	1.900	2,008,000	1.6576	17.86%
2023-01-04	0	1.400	1.400	1.410	1.340	1.470	582,500	815,865	1.4006	1.400	1.400	1.410	1.340	1.470	582,500	1.4006	-4.76%
2023-01-03	0	1.470	1.480	1.530	1.400	1.480	112,500	162,525	1.4447	1.470	1.480	1.530	1.400	1.480	112,500	1.4447	2.80%
2022-12-30	0	1.430	1.420	1.440	1.400	1.570	314,000	453,295	1.4436	1.430	1.420	1.440	1.400	1.570	314,000	1.4436	-2.72%
2022-12-29	0	1.470	1.470	1.500	1.460	1.520	302,000	450,385	1.4913	1.470	1.470	1.500	1.460	1.520	302,000	1.4913	-4.55%
2022-12-28	0	1.540	1.530	1.550	1.500	1.640	525,500	810,880	1.5431	1.540	1.530	1.550	1.500	1.640	525,500	1.5431	-5.52%
2022-12-23	0	1.630	1.620	1.700	1.570	1.650	106,500	171,495	1.6103	1.630	1.620	1.700	1.570	1.650	106,500	1.6103	-4.12%
2022-12-22	0	1.700	1.660	1.700	1.660	1.700	81,500	137,805	1.6909	1.700	1.660	1.700	1.660	1.700	81,500	1.6909	8.28%
2022-12-21	0	1.570	1.530	1.570	1.500	1.600	24,000	37,555	1.5648	1.570	1.530	1.570	1.500	1.600	24,000	1.5648	-0.63%
2022-12-20	0	1.580	1.560	1.610	1.500	1.720	221,500	354,330	1.5997	1.580	1.560	1.610	1.500	1.720	221,500	1.5997	-7.60%
2022-12-19	0	1.710	1.660	1.780	1.650	1.730	113,500	189,185	1.6668	1.710	1.660	1.780	1.650	1.730	113,500	1.6668	-7.07%
2022-12-16	0	1.840	1.800	1.850	1.750	1.870	68,500	124,370	1.8156	1.840	1.800	1.850	1.750	1.870	68,500	1.8156	0.00%
2022-12-15	0	1.840	1.840	1.850	1.810	1.860	74,000	135,880	1.8362	1.840	1.840	1.850	1.810	1.860	74,000	1.8362	-6.60%
2022-12-14	0	1.970	1.950	1.970	1.880	1.970	178,000	340,255	1.9115	1.970	1.950	1.970	1.880	1.970	178,000	1.9115	-0.51%
2022-12-13	0	1.980	1.920	2.000	1.970	2.010	84,000	167,935	1.9992	1.980	1.920	2.000	1.970	2.010	84,000	1.9992	1.54%
2022-12-12	0	1.950	1.950	2.000	1.950	2.030	48,500	96,050	1.9804	1.950	1.950	2.000	1.950	2.030	48,500	1.9804	-2.50%
2022-12-09	0	2.000	2.000	2.020	1.900	2.050	112,000	221,470	1.9774	2.000	2.000	2.020	1.900	2.050	112,000	1.9774	0.00%
2022-12-08	0	2.000	1.900	2.000	1.880	2.000	73,000	139,700	1.9137	2.000	1.900	2.000	1.880	2.000	73,000	1.9137	0.00%
2022-12-07	0	2.000	2.000	2.050	1.920	2.000	84,000	166,375	1.9807	2.000	2.000	2.050	1.920	2.000	84,000	1.9807	1.01%
2022-12-06	0	1.980	1.980	2.020	1.980	2.050	148,000	297,720	2.0116	1.980	1.980	2.020	1.980	2.050	148,000	2.0116	-8.33%
2022-12-05	0	2.160	2.060	2.160	1.900	2.170	228,500	452,085	1.9785	2.160	2.060	2.160	1.900	2.170	228,500	1.9785	17.39%
2022-12-02	0	1.840	1.840	1.990	1.820	1.840	2,500	4,585	1.8340	1.840	1.840	1.990	1.820	1.840	2,500	1.8340	-3.16%
2022-12-01	0	1.900	1.830	1.900	1.820	1.920	91,000	171,405	1.8836	1.900	1.830	1.900	1.820	1.920	91,000	1.8836	2.15%
2022-11-30	0	1.860	1.870	1.880	1.810	1.850	21,500	39,715	1.8472	1.860	1.870	1.880	1.810	1.850	21,500	1.8472	0.54%
2022-11-29	0	1.850	1.900	2.000	1.810	1.900	56,000	104,695	1.8696	1.850	1.900	2.000	1.810	1.900	56,000	1.8696	2.78%
2022-11-28	0	1.800	1.700	1.800	1.610	1.800	7,500	12,860	1.7147	1.800	1.700	1.800	1.610	1.800	7,500	1.7147	5.26%
2022-11-25	0	1.710	1.710	-	1.700	1.710	17,000	29,005	1.7062	1.710	1.710	-	1.700	1.710	17,000	1.7062	0.00%
2022-11-24	0	1.710	1.710	-	1.710	1.740	12,500	21,420	1.7136	1.710	1.710	-	1.710	1.740	12,500	1.7136	-1.72%
2022-11-23	0	1.740	1.740	-	1.680	1.730	26,000	44,345	1.7056	1.740	1.740	-	1.680	1.730	26,000	1.7056	-2.25%
2022-11-22	0	1.780	1.760	1.880	1.730	1.900	56,000	99,835	1.7828	1.780	1.760	1.880	1.730	1.900	56,000	1.7828	-6.32%
2022-11-21	0	1.900	1.900	2.050	1.890	1.920	35,000	66,640	1.9040	1.900	1.900	2.050	1.890	1.920	35,000	1.9040	-5.47%
2022-11-18	0	2.010	1.920	2.010	1.920	2.020	77,650	155,230	1.9991	2.010	1.920	2.010	1.920	2.020	77,650	1.9991	-3.37%
2022-11-17	0	2.080	1.980	2.080	2.080	2.110	811,000	1,702,695	2.0995	2.080	1.980	2.080	2.080	2.110	811,000	2.0995	-0.95%
2022-11-16	0	2.100	2.100	2.140	2.100	2.250	140,060	301,226	2.1507	2.100	2.100	2.140	2.100	2.250	140,060	2.1507	-1.41%
2022-11-15	0	2.130	2.000	2.130	2.000	2.160	138,177	291,739	2.1113	2.130	2.000	2.130	2.000	2.160	138,177	2.1113	3.90%
2022-11-14	0	2.050	2.010	2.090	1.870	2.180	88,200	179,641	2.0367	2.050	2.010	2.090	1.870	2.180	88,200	2.0367	9.63%
2022-11-11	0	1.870	1.870	1.930	1.850	2.000	83,500	156,765	1.8774	1.870	1.870	1.930	1.850	2.000	83,500	1.8774	-6.50%
2022-11-10	0	2.000	1.900	2.000	1.850	2.000	90,600	173,161	1.9113	2.000	1.900	2.000	1.850	2.000	90,600	1.9113	6.38%
2022-11-09	0	1.880	1.880	1.920	1.880	1.920	59,500	112,820	1.8961	1.880	1.880	1.920	1.880	1.920	59,500	1.8961	-2.08%
2022-11-08	0	1.920	1.920	2.000	1.860	1.920	31,500	59,415	1.8862	1.920	1.920	2.000	1.860	1.920	31,500	1.8862	-11.52%
2022-11-07	0	2.170	2.040	2.170	1.900	2.170	383,000	782,130	2.0421	2.170	2.040	2.170	1.900	2.170	383,000	2.0421	20.56%
2022-11-04	0	1.800	1.700	1.810	1.700	1.850	149,600	267,145	1.7857	1.800	1.700	1.810	1.700	1.850	149,600	1.7857	14.65%
2022-11-03	0	1.570	1.570	1.580	1.570	1.730	53,500	88,050	1.6458	1.570	1.570	1.580	1.570	1.730	53,500	1.6458	-4.85%
2022-11-02	0	1.650	1.650	1.670	1.650	1.730	56,500	95,165	1.6843	1.650	1.650	1.670	1.650	1.730	56,500	1.6843	-7.30%
2022-11-01	0	1.780	1.690	1.780	1.500	1.800	82,500	137,525	1.6670	1.780	1.690	1.780	1.500	1.800	82,500	1.6670	11.95%
2022-10-31	0	1.590	1.500	1.590	1.580	1.650	50,500	80,415	1.5924	1.590	1.500	1.590	1.580	1.650	50,500	1.5924	-3.64%
2022-10-28	0	1.650	1.580	1.680	1.570	1.950	94,000	159,165	1.6932	1.650	1.580	1.680	1.570	1.950	94,000	1.6932	-17.50%
2022-10-27	0	2.000	2.000	2.040	1.770	2.150	1,418,100	2,733,978	1.9279	2.000	2.000	2.040	1.770	2.150	1,418,100	1.9279	29.87%
2022-10-26	0	1.540	1.510	1.540	1.530	1.580	223,000	343,340	1.5396	1.540	1.510	1.540	1.530	1.580	223,000	1.5396	2.67%
2022-10-25	0	1.500	1.490	1.500	1.440	1.510	659,500	985,375	1.4941	1.500	1.490	1.500	1.440	1.510	659,500	1.4941	2.74%
2022-10-24	0	1.460	1.300	1.460	1.460	1.470	13,000	19,050	1.4654	1.460	1.300	1.460	1.460	1.470	13,000	1.4654	-13.61%
2022-10-21	0	1.690	1.690	1.700	1.680	1.730	53,500	90,965	1.7003	1.690	1.690	1.700	1.680	1.730	53,500	1.7003	0.00%
2022-10-20	0	1.690	1.670	1.690	1.670	1.710	105,000	176,630	1.6822	1.690	1.670	1.690	1.670	1.710	105,000	1.6822	-1.17%
2022-10-19	0	1.710	1.680	1.710	1.660	1.720	36,000	61,480	1.7078	1.710	1.680	1.710	1.660	1.720	36,000	1.7078	0.00%
2022-10-18	0	1.710	1.630	1.710	1.670	1.710	144,000	245,455	1.7045	1.710	1.630	1.710	1.670	1.710	144,000	1.7045	2.40%
2022-10-17	0	1.670	1.720	1.730	1.480	1.480	400,499	640,658	1.5996	1.670	1.720	1.730	1.480	1.480	400,499	1.5996	-4.02%
2022-10-14	0	1.740	1.640	1.740	1.680	1.770	50,500	85,890	1.7008	1.740	1.640	1.740	1.680	1.770	50,500	1.7008	2.96%
2022-10-13	0	1.690	1.690	1.820	1.680	1.790	118,000	201,510	1.7077	1.690	1.690	1.820	1.680	1.790	118,000	1.7077	-0.59%
2022-10-12	0	1.700	1.720	1.930	1.680	1.770	151,500	260,195	1.7175	1.700	1.720	1.930	1.680	1.770	151,500	1.7175	-5.03%
2022-10-11	0	1.790	1.790	1.930	1.790	1.870	17,500	32,440	1.8537	1.790	1.790	1.930	1.790	1.870	17,500	1.8537	-4.79%
2022-10-10	0	1.880	1.710	1.900	1.710	1.940	57,500	109,580	1.9057	1.880	1.710	1.900	1.710	1.940	57,500	1.9057	-1.05%
2022-10-07	0	1.900	1.810	2.030	1.780	1.900	112,000	203,655	1.8183	1.900	1.810	2.030	1.780	1.900	112,000	1.8183	-6.86%
2022-10-06	0	2.040	1.710	2.040	-	-	0	0	-	2.040	1.710	2.040	-	-	0	-	0.00%
2022-10-05	0	2.040	2.040	2.050	1.950	2.250	222,500	451,265	2.0282	2.040	2.040	2.050	1.950	2.250	222,500	2.0282	2.00%
2022-10-03	0	2.000	1.860	2.000	1.800	2.000	28,500	55,395	1.9437	2.000	1.860	2.000	1.800	2.000	28,500	1.9437	2.04%
2022-09-30	0	1.960	1.900	1.960	1.930	1.960	24,177	47,186	1.9517	1.960	1.900	1.960	1.930	1.960	24,177	1.9517	-2.00%
2022-09-29	0	2.000	2.000	2.040	1.930	2.090	116,000	240,055	2.0694	2.000	2.000	2.040	1.930	2.090	116,000	2.0694	-4.76%
2022-09-28	0	2.100	2.100	2.110	2.050	2.170	55,000	116,220	2.1131	2.100	2.100	2.110	2.050	2.170	55,000	2.1131	-1.87%
2022-09-27	0	2.140	2.140	2.270	2.100	2.240	53,500	115,110	2.1516	2.140	2.140	2.270	2.100	2.240	53,500	2.1516	-6.55%
2022-09-26	0	2.290	2.260	2.280	2.250	2.300	40,500	92,430	2.2822	2.290	2.260	2.280	2.250	2.300	40,500	2.2822	-0.87%
2022-09-23	0	2.310	2.310	2.370	2.300	2.470	21,500	51,450	2.3930	2.310	2.310	2.370	2.300	2.470	21,500	2.3930	-4.55%
2022-09-22	0	2.420	2.350	2.430	2.320	2.420	22,500	52,820	2.3476	2.420	2.350	2.430	2.320	2.420	22,500	2.3476	-0.41%
2022-09-21	0	2.430	2.430	2.470	2.420	2.420	8,500	20,560	2.4188	2.430	2.430	2.470	2.420	2.420	8,500	2.4188	-1.62%
2022-09-20	0	2.470	2.470	2.540	2.440	2.530	20,500	50,710	2.4737	2.470	2.470	2.540	2.440	2.530	20,500	2.4737	0.82%
2022-09-19	0	2.450	2.420	2.500	2.410	2.500	38,150	94,002	2.4640	2.450	2.420	2.500	2.410	2.500	38,150	2.4640	-2.00%
2022-09-16	0	2.500	2.420	2.500	2.330	2.550	70,000	170,905	2.4415	2.500	2.420	2.500	2.330	2.550	70,000	2.4415	-7.06%
2022-09-15	0	2.690	2.630	2.690	2.650	2.700	56,500	151,935	2.6891	2.690	2.630	2.690	2.650	2.700	56,500	2.6891	0.00%
2022-09-14	0	2.690	2.690	2.790	2.660	2.720	15,000	40,620	2.7080	2.690	2.690	2.790	2.660	2.720	15,000	2.7080	-4.95%
2022-09-13	0	2.830	2.750	2.830	2.800	2.850	46,500	132,345	2.8461	2.830	2.750	2.830	2.800	2.850	46,500	2.8461	-0.35%
2022-09-09	0	2.840	2.770	2.840	2.750	2.840	53,500	151,245	2.8270	2.840	2.770	2.840	2.750	2.840	53,500	2.8270	4.80%
2022-09-08	0	2.710	2.630	2.770	2.710	2.780	172,650	476,953	2.7625	2.710	2.630	2.770	2.710	2.780	172,650	2.7625	-1.45%
2022-09-07	0	2.750	2.750	2.770	2.750	2.770	39,000	107,920	2.7672	2.750	2.750	2.770	2.750	2.770	39,000	2.7672	-1.43%
2022-09-06	0	2.790	2.790	2.850	2.790	2.790	21,500	59,985	2.7900	2.790	2.790	2.850	2.790	2.790	21,500	2.7900	0.72%
2022-09-05	0	2.770	2.760	2.770	2.770	2.800	92,000	256,205	2.7848	2.770	2.760	2.770	2.770	2.800	92,000	2.7848	-0.72%
2022-09-02	0	2.790	2.780	2.820	2.750	2.810	31,000	86,675	2.7960	2.790	2.780	2.820	2.750	2.810	31,000	2.7960	-1.06%
2022-09-01	0	2.820	2.790	2.820	2.800	2.850	70,000	196,690	2.8099	2.820	2.790	2.820	2.800	2.850	70,000	2.8099	0.36%
2022-08-31	0	2.810	2.810	2.900	2.790	3.000	56,000	161,550	2.8848	2.810	2.810	2.900	2.790	3.000	56,000	2.8848	1.81%
2022-08-30	0	2.760	2.760	2.860	2.760	2.990	70,500	201,635	2.8601	2.760	2.760	2.860	2.760	2.990	70,500	2.8601	-1.08%
2022-08-29	0	2.790	2.770	2.790	2.790	2.790	33,000	92,070	2.7900	2.790	2.770	2.790	2.790	2.790	33,000	2.7900	0.00%
2022-08-26	0	2.790	2.740	2.860	2.710	2.970	162,000	454,930	2.8082	2.790	2.740	2.860	2.710	2.970	162,000	2.8082	-3.79%
2022-08-25	0	2.900	2.900	2.980	2.780	2.900	17,500	48,995	2.7997	2.900	2.900	2.980	2.780	2.900	17,500	2.7997	4.32%
2022-08-24	0	2.780	2.720	2.800	2.780	2.980	37,000	105,235	2.8442	2.780	2.720	2.800	2.780	2.980	37,000	2.8442	-2.46%
2022-08-23	0	2.850	2.810	2.850	2.800	3.010	348,500	1,002,050	2.8753	2.850	2.810	2.850	2.800	3.010	348,500	2.8753	-6.56%
2022-08-22	0	3.050	3.040	3.050	2.990	3.100	72,596	221,008	3.0444	3.050	3.040	3.050	2.990	3.100	72,596	3.0444	-2.87%
2022-08-19	0	3.140	3.050	3.140	3.020	3.190	36,500	112,990	3.0956	3.140	3.050	3.140	3.020	3.190	36,500	3.0956	3.63%
2022-08-18	0	3.030	3.030	3.150	3.030	3.150	55,000	170,405	3.0983	3.030	3.030	3.150	3.030	3.150	55,000	3.0983	-3.50%
2022-08-17	0	3.140	3.140	3.230	3.140	3.240	90,500	289,590	3.1999	3.140	3.140	3.230	3.140	3.240	90,500	3.1999	-3.68%
2022-08-16	0	3.260	3.220	3.260	3.250	3.320	21,500	70,575	3.2826	3.260	3.220	3.260	3.250	3.320	21,500	3.2826	-1.81%
2022-08-15	0	3.320	3.320	3.390	3.220	3.510	101,500	343,970	3.3889	3.320	3.320	3.390	3.220	3.510	101,500	3.3889	-4.87%
2022-08-12	0	3.490	3.490	3.500	3.400	3.550	78,500	272,730	3.4743	3.490	3.490	3.500	3.400	3.550	78,500	3.4743	0.87%
2022-08-11	0	3.460	3.400	3.480	3.390	3.460	24,500	83,350	3.4020	3.460	3.400	3.480	3.390	3.460	24,500	3.4020	0.00%
2022-08-10	0	3.460	3.460	3.550	3.340	3.500	33,500	114,000	3.4030	3.460	3.460	3.550	3.340	3.500	33,500	3.4030	0.87%
2022-08-09	0	3.430	3.400	3.450	3.300	3.440	24,500	82,320	3.3600	3.430	3.400	3.450	3.300	3.440	24,500	3.3600	-4.72%
2022-08-08	0	3.600	3.600	3.640	3.560	3.620	24,500	87,910	3.5882	3.600	3.600	3.640	3.560	3.620	24,500	3.5882	1.41%
2022-08-05	0	3.550	3.550	3.800	3.560	3.600	36,500	130,240	3.5682	3.550	3.550	3.800	3.560	3.600	36,500	3.5682	2.90%
2022-08-04	0	3.450	3.450	3.600	3.360	3.560	54,500	191,215	3.5085	3.450	3.450	3.600	3.360	3.560	54,500	3.5085	1.77%
2022-08-03	0	3.390	3.340	3.390	3.300	3.390	16,000	53,895	3.3684	3.390	3.340	3.390	3.300	3.390	16,000	3.3684	-0.29%
2022-08-02	0	3.400	3.380	3.400	3.280	3.600	147,500	499,645	3.3874	3.400	3.380	3.400	3.280	3.600	147,500	3.3874	-9.33%
2022-08-01	0	3.750	3.680	3.750	3.650	3.750	32,500	119,715	3.6835	3.750	3.680	3.750	3.650	3.750	32,500	3.6835	1.63%
2022-07-29	0	3.690	3.690	3.700	3.510	3.870	143,500	524,690	3.6564	3.690	3.690	3.700	3.510	3.870	143,500	3.6564	-6.58%
2022-07-28	0	3.950	3.880	3.950	3.880	4.190	36,500	144,360	3.9551	3.950	3.880	3.950	3.880	4.190	36,500	3.9551	0.51%
2022-07-27	0	3.930	3.930	4.000	3.910	4.080	161,500	641,665	3.9732	3.930	3.930	4.000	3.910	4.080	161,500	3.9732	-4.15%
2022-07-26	0	4.100	4.130	4.170	4.060	4.380	92,500	387,900	4.1935	4.100	4.130	4.170	4.060	4.380	92,500	4.1935	1.74%
2022-07-25	0	4.030	4.000	4.030	4.000	4.100	151,000	613,380	4.0621	4.030	4.000	4.030	4.000	4.100	151,000	4.0621	-4.73%
2022-07-22	0	4.230	4.150	4.230	4.150	4.300	129,500	544,835	4.2072	4.230	4.150	4.230	4.150	4.300	129,500	4.2072	-0.24%
2022-07-21	0	4.240	4.240	4.280	4.090	4.430	92,500	397,290	4.2950	4.240	4.240	4.280	4.090	4.430	92,500	4.2950	-4.93%
2022-07-20	0	4.460	4.450	4.460	4.400	4.590	58,500	265,475	4.5380	4.460	4.450	4.460	4.400	4.590	58,500	4.5380	0.22%
2022-07-19	0	4.450	4.440	4.450	4.370	4.550	29,500	130,480	4.4231	4.450	4.440	4.450	4.370	4.550	29,500	4.4231	-4.71%
2022-07-18	0	4.670	4.570	4.680	4.350	4.700	111,500	504,585	4.5254	4.670	4.570	4.680	4.350	4.700	111,500	4.5254	2.41%
2022-07-15	0	4.560	4.430	4.570	4.440	4.780	61,500	281,030	4.5696	4.560	4.430	4.570	4.440	4.780	61,500	4.5696	-1.94%
2022-07-14	0	4.650	4.520	4.620	4.400	4.860	372,500	1,714,865	4.6037	4.650	4.520	4.620	4.400	4.860	372,500	4.6037	-7.00%
2022-07-13	0	5.000	4.950	5.000	4.860	5.480	413,500	2,099,350	5.0770	5.000	4.950	5.000	4.860	5.480	413,500	5.0770	-8.76%
2022-07-12	0	5.480	5.400	5.480	5.200	5.800	426,500	2,376,355	5.5718	5.480	5.400	5.480	5.200	5.800	426,500	5.5718	8.09%
2022-07-11	0	5.070	5.060	5.070	5.020	5.580	377,000	1,953,885	5.1827	5.070	5.060	5.070	5.020	5.580	377,000	5.1827	-9.14%
2022-07-08	0	5.580	5.560	5.580	5.580	6.310	676,500	3,970,425	5.8691	5.580	5.560	5.580	5.580	6.310	676,500	5.8691	-9.27%
2022-07-07	0	6.150	6.090	6.150	5.890	6.790	798,000	4,938,695	6.1888	6.150	6.090	6.150	5.890	6.790	798,000	6.1888	-8.21%
2022-07-06	0	6.700	6.690	6.700	6.100	8.000	2,790,500	20,389,495	7.3068	6.700	6.690	6.700	6.100	8.000	2,790,500	7.3068	-9.46%
2022-07-05	0	7.400	7.320	7.400	5.400	7.710	2,400,500	16,065,110	6.6924	7.400	7.320	7.400	5.400	7.710	2,400,500	6.6924	37.04%
2022-07-04	0	5.400	5.380	5.400	5.300	5.500	238,000	1,293,545	5.4351	5.400	5.380	5.400	5.300	5.500	238,000	5.4351

Recommend Webb-site to a friend