Prices and Webb-site Total Returns

Mulsanne Group Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01817	2019-05-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2026-02-02	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2026-01-30	0.285	0.275	0.300	-	-	0	0	-	0.285	0.275	0.300	-	-	0	-	0.00%
2026-01-29	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	1.79%
2026-01-28	0.280	0.280	0.300	0.280	0.280	94,000	26,320	0.2800	0.280	0.280	0.300	0.280	0.280	94,000	0.2800	-1.75%
2026-01-27	0.285	0.285	0.290	0.280	0.290	7,500	2,165	0.2887	0.285	0.285	0.290	0.280	0.290	7,500	0.2887	-1.72%
2026-01-26	0.290	0.290	0.300	0.290	0.290	80,500	23,345	0.2900	0.290	0.290	0.300	0.290	0.290	80,500	0.2900	-1.69%
2026-01-23	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2026-01-22	0.295	0.295	0.310	0.295	0.295	17,000	5,015	0.2950	0.295	0.295	0.310	0.295	0.295	17,000	0.2950	0.00%
2026-01-21	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2026-01-20	0.295	0.295	0.310	0.295	0.295	2,500	737	0.2948	0.295	0.295	0.310	0.295	0.295	2,500	0.2948	-1.67%
2026-01-19	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	1.69%
2026-01-16	0.295	0.295	0.310	0.295	0.300	25,000	7,490	0.2996	0.295	0.295	0.310	0.295	0.300	25,000	0.2996	-1.67%
2026-01-15	0.300	0.295	0.300	0.290	0.300	50,500	15,127	0.2995	0.300	0.295	0.300	0.290	0.300	50,500	0.2995	0.00%
2026-01-14	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2026-01-13	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	-6.25%
2026-01-09	0.320	0.300	0.335	0.310	0.320	100,000	31,825	0.3183	0.320	0.300	0.335	0.310	0.320	100,000	0.3183	8.47%
2026-01-08	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2026-01-07	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2026-01-06	0.295	0.295	0.310	0.295	0.295	32,000	9,440	0.2950	0.295	0.295	0.310	0.295	0.295	32,000	0.2950	-1.67%
2026-01-05	0.300	0.295	0.305	0.290	0.300	74,500	22,140	0.2972	0.300	0.295	0.305	0.290	0.300	74,500	0.2972	-1.64%
2025-12-31	0.305	0.300	0.305	0.305	0.325	31,500	10,195	0.3237	0.305	0.300	0.305	0.305	0.325	31,500	0.3237	-3.17%
2025-12-30	0.315	0.300	0.320	-	-	65	18	0.2769	0.315	0.300	0.320	-	-	65	0.2769	0.00%
2025-12-29	0.315	0.300	0.320	0.300	0.315	139,500	41,932	0.3006	0.315	0.300	0.320	0.300	0.315	139,500	0.3006	3.28%
2025-12-24	0.305	0.300	0.385	-	-	0	0	-	0.305	0.300	0.385	-	-	0	-	0.00%
2025-12-23	0.305	0.305	0.340	0.300	0.305	41,500	12,542	0.3022	0.305	0.305	0.340	0.300	0.305	41,500	0.3022	-4.69%
2025-12-22	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2025-12-19	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2025-12-18	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2025-12-17	0.320	0.300	0.330	0.300	0.320	16,500	5,060	0.3067	0.320	0.300	0.330	0.300	0.320	16,500	0.3067	3.23%
2025-12-16	0.310	0.300	0.335	0.310	0.310	40,000	12,400	0.3100	0.310	0.300	0.335	0.310	0.310	40,000	0.3100	0.00%
2025-12-15	0.310	0.310	0.340	0.305	0.330	20,000	6,505	0.3253	0.310	0.310	0.340	0.305	0.330	20,000	0.3253	3.33%
2025-12-12	0.300	0.300	0.330	0.300	0.325	29,500	9,262	0.3140	0.300	0.300	0.330	0.300	0.325	29,500	0.3140	-3.23%
2025-12-11	0.310	0.310	0.325	0.310	0.325	15,500	5,030	0.3245	0.310	0.310	0.325	0.310	0.325	15,500	0.3245	-3.12%
2025-12-10	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2025-12-09	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2025-12-08	0.320	0.320	0.335	0.320	0.335	16,500	5,430	0.3291	0.320	0.320	0.335	0.320	0.335	16,500	0.3291	3.23%
2025-12-05	0.310	0.300	0.340	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2025-12-04	0.310	0.310	0.340	0.310	0.350	61,000	19,472	0.3192	0.310	0.310	0.340	0.310	0.350	61,000	0.3192	-11.43%
2025-12-03	0.350	0.325	0.350	0.330	0.360	68,500	23,670	0.3455	0.350	0.325	0.350	0.330	0.360	68,500	0.3455	2.94%
2025-12-02	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2025-12-01	0.340	0.340	0.355	-	-	0	0	-	0.340	0.340	0.355	-	-	0	-	4.62%
2025-11-28	0.325	0.300	0.360	0.300	0.325	130,000	40,575	0.3121	0.325	0.300	0.360	0.300	0.325	130,000	0.3121	-1.52%
2025-11-27	0.330	0.330	0.335	0.285	0.335	7,000	2,290	0.3271	0.330	0.330	0.335	0.285	0.335	7,000	0.3271	-1.49%
2025-11-26	0.335	0.335	0.380	-	-	0	0	-	0.335	0.335	0.380	-	-	0	-	0.00%
2025-11-25	0.335	0.290	0.380	-	-	0	0	-	0.335	0.290	0.380	-	-	0	-	0.00%
2025-11-24	0.335	0.285	0.350	-	-	0	0	-	0.335	0.285	0.350	-	-	0	-	0.00%
2025-11-21	0.335	0.335	0.380	0.335	0.340	23,500	7,957	0.3386	0.335	0.335	0.380	0.335	0.340	23,500	0.3386	0.00%
2025-11-20	0.335	0.330	0.340	0.330	0.340	62,000	20,760	0.3348	0.335	0.330	0.340	0.330	0.340	62,000	0.3348	4.69%
2025-11-19	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2025-11-18	0.320	0.320	0.350	0.295	0.330	121,000	38,097	0.3149	0.320	0.320	0.350	0.295	0.330	121,000	0.3149	-8.57%
2025-11-17	0.350	0.330	0.380	0.330	0.350	8,500	2,965	0.3488	0.350	0.330	0.380	0.330	0.350	8,500	0.3488	6.06%
2025-11-14	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2025-11-13	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2025-11-12	0.330	0.330	0.360	0.330	0.350	20,500	7,165	0.3495	0.330	0.330	0.360	0.330	0.350	20,500	0.3495	-1.49%
2025-11-11	0.335	0.335	0.360	0.335	0.340	8,000	2,717	0.3396	0.335	0.335	0.360	0.335	0.340	8,000	0.3396	-1.47%
2025-11-10	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2025-11-07	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2025-11-06	0.340	0.340	0.365	0.330	0.350	41,000	14,335	0.3496	0.340	0.340	0.365	0.330	0.350	41,000	0.3496	-5.56%
2025-11-05	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2025-11-04	0.360	0.330	0.375	-	-	0	0	-	0.360	0.330	0.375	-	-	0	-	0.00%
2025-11-03	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2025-10-31	0.360	0.340	0.375	0.360	0.360	1,000	360	0.3600	0.360	0.340	0.375	0.360	0.360	1,000	0.3600	-1.37%
2025-10-30	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2025-10-28	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2025-10-27	0.365	0.365	0.375	0.330	0.370	56,000	20,157	0.3599	0.365	0.365	0.375	0.330	0.370	56,000	0.3599	1.39%
2025-10-24	0.360	0.350	0.375	-	-	0	0	-	0.360	0.350	0.375	-	-	0	-	0.00%
2025-10-23	0.360	0.330	0.375	-	-	0	0	-	0.360	0.330	0.375	-	-	0	-	0.00%
2025-10-22	0.360	0.350	0.370	-	-	0	0	-	0.360	0.350	0.370	-	-	0	-	0.00%
2025-10-21	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2025-10-20	0.360	0.350	0.370	-	-	0	0	-	0.360	0.350	0.370	-	-	0	-	0.00%
2025-10-17	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2025-10-16	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	2.86%
2025-10-15	0.350	0.340	0.370	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2025-10-14	0.350	0.350	0.370	0.350	0.350	50,500	17,675	0.3500	0.350	0.350	0.370	0.350	0.350	50,500	0.3500	0.00%
2025-10-13	0.350	0.350	0.375	0.350	0.370	25,500	9,425	0.3696	0.350	0.350	0.375	0.350	0.370	25,500	0.3696	-9.09%
2025-10-10	0.385	0.360	0.385	0.365	0.390	1,500	572	0.3813	0.385	0.360	0.385	0.365	0.390	1,500	0.3813	1.32%
2025-10-09	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-3.80%
2025-10-08	0.395	0.365	0.395	0.360	0.395	18,500	6,887	0.3723	0.395	0.365	0.395	0.360	0.395	18,500	0.3723	6.76%
2025-10-06	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2025-10-03	0.370	0.355	0.370	0.365	0.370	1,500	550	0.3667	0.370	0.355	0.370	0.365	0.370	1,500	0.3667	0.00%
2025-10-02	0.370	0.350	0.370	0.350	0.370	81,500	29,037	0.3563	0.370	0.350	0.370	0.350	0.370	81,500	0.3563	0.00%
2025-09-30	0.370	0.355	0.370	0.355	0.370	7,500	2,767	0.3689	0.370	0.355	0.370	0.355	0.370	7,500	0.3689	0.00%
2025-09-29	0.370	0.365	0.375	0.345	0.370	54,500	19,450	0.3569	0.370	0.365	0.375	0.345	0.370	54,500	0.3569	0.00%
2025-09-26	0.370	0.350	0.380	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2025-09-25	0.370	0.370	0.380	0.370	0.380	1,500	565	0.3767	0.370	0.370	0.380	0.370	0.380	1,500	0.3767	1.37%
2025-09-24	0.365	0.365	0.380	0.365	0.385	1,500	567	0.3780	0.365	0.365	0.380	0.365	0.385	1,500	0.3780	-2.67%
2025-09-23	0.375	0.375	0.385	0.370	0.375	21,000	7,872	0.3749	0.375	0.375	0.385	0.370	0.375	21,000	0.3749	1.35%
2025-09-22	0.370	0.365	0.370	0.365	0.375	156,000	57,715	0.3700	0.370	0.365	0.370	0.365	0.375	156,000	0.3700	-1.33%
2025-09-19	0.375	0.375	0.415	0.375	0.415	118,000	45,977	0.3896	0.375	0.375	0.415	0.375	0.415	118,000	0.3896	-8.54%
2025-09-18	0.410	0.375	0.410	0.375	0.415	8,000	3,115	0.3894	0.410	0.375	0.410	0.375	0.415	8,000	0.3894	2.50%
2025-09-17	0.400	0.370	0.400	0.365	0.400	46,000	17,955	0.3903	0.400	0.370	0.400	0.365	0.400	46,000	0.3903	6.67%
2025-09-16	0.375	0.370	0.375	0.370	0.375	2,500	940	0.3760	0.375	0.370	0.375	0.370	0.375	2,500	0.3760	1.35%
2025-09-15	0.370	0.365	0.370	0.365	0.385	52,500	19,470	0.3709	0.370	0.365	0.370	0.365	0.385	52,500	0.3709	-2.63%
2025-09-12	0.380	0.370	0.380	0.370	0.410	2,000	772	0.3860	0.380	0.370	0.380	0.370	0.410	2,000	0.3860	-5.00%
2025-09-11	0.400	0.380	0.400	0.365	0.400	95,000	35,577	0.3745	0.400	0.380	0.400	0.365	0.400	95,000	0.3745	2.56%
2025-09-10	0.390	0.370	0.390	0.370	0.395	5,500	2,055	0.3736	0.390	0.370	0.390	0.370	0.395	5,500	0.3736	-3.70%
2025-09-09	0.405	0.370	0.405	0.370	0.405	8,500	3,340	0.3929	0.405	0.370	0.405	0.370	0.405	8,500	0.3929	9.46%
2025-09-08	0.370	0.370	0.385	0.370	0.390	5,500	2,135	0.3882	0.370	0.370	0.385	0.370	0.390	5,500	0.3882	-5.13%
2025-09-05	0.390	0.360	0.390	0.365	0.390	71,500	26,345	0.3685	0.390	0.360	0.390	0.365	0.390	71,500	0.3685	4.00%
2025-09-04	0.375	0.370	0.375	0.360	0.380	80,000	29,742	0.3718	0.375	0.370	0.375	0.360	0.380	80,000	0.3718	1.35%
2025-09-03	0.370	0.370	0.380	0.360	0.405	83,000	31,482	0.3793	0.370	0.370	0.380	0.360	0.405	83,000	0.3793	-8.64%
2025-09-02	0.405	0.360	0.405	0.360	0.410	2,500	992	0.3968	0.405	0.360	0.405	0.360	0.410	2,500	0.3968	0.00%
2025-09-01	0.405	0.360	0.405	0.375	0.415	12,000	4,585	0.3821	0.405	0.360	0.405	0.375	0.415	12,000	0.3821	6.58%
2025-08-29	0.380	0.375	0.385	0.360	0.415	6,500	2,517	0.3872	0.380	0.375	0.385	0.360	0.415	6,500	0.3872	4.11%
2025-08-28	0.365	0.365	0.385	0.360	0.395	255,000	94,590	0.3709	0.365	0.365	0.385	0.360	0.395	255,000	0.3709	0.00%
2025-08-27	0.365	0.365	0.400	0.365	0.365	4,000	1,460	0.3650	0.365	0.365	0.400	0.365	0.365	4,000	0.3650	0.00%
2025-08-26	0.365	0.365	0.395	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	0.00%
2025-08-25	0.365	0.365	0.390	0.355	0.395	30,000	11,107	0.3702	0.365	0.365	0.390	0.355	0.395	30,000	0.3702	-6.41%
2025-08-22	0.390	0.355	0.390	0.370	0.390	20,500	7,595	0.3705	0.390	0.355	0.390	0.370	0.390	20,500	0.3705	6.85%
2025-08-21	0.365	0.350	0.395	0.365	0.390	40,500	15,345	0.3789	0.365	0.350	0.395	0.365	0.390	40,500	0.3789	-5.19%
2025-08-20	0.385	0.375	0.385	0.375	0.450	118,500	46,177	0.3897	0.385	0.375	0.385	0.375	0.450	118,500	0.3897	-8.33%
2025-08-19	0.420	0.385	0.425	0.365	0.435	56,500	22,205	0.3930	0.420	0.385	0.425	0.365	0.435	56,500	0.3930	1.20%
2025-08-18	0.415	0.370	0.420	0.370	0.440	57,500	24,432	0.4249	0.415	0.370	0.420	0.370	0.440	57,500	0.4249	5.06%
2025-08-15	0.395	0.370	0.400	0.360	0.400	91,500	33,797	0.3694	0.395	0.370	0.400	0.360	0.400	91,500	0.3694	-1.25%
2025-08-14	0.400	0.360	0.400	0.345	0.440	49,500	18,892	0.3817	0.400	0.360	0.400	0.345	0.440	49,500	0.3817	0.00%
2025-08-13	0.400	0.340	0.400	0.405	0.405	52,500	21,262	0.4050	0.400	0.340	0.400	0.405	0.405	52,500	0.4050	2.56%
2025-08-12	0.390	0.340	0.390	0.345	0.390	177,000	61,410	0.3469	0.390	0.340	0.390	0.345	0.390	177,000	0.3469	14.71%
2025-08-11	0.340	0.340	0.365	0.335	0.365	32,500	11,375	0.3500	0.340	0.340	0.365	0.335	0.365	32,500	0.3500	-4.23%
2025-08-08	0.355	0.350	0.355	0.350	0.355	12,500	4,412	0.3530	0.355	0.350	0.355	0.350	0.355	12,500	0.3530	2.90%
2025-08-07	0.345	0.345	0.355	0.345	0.355	9,500	3,367	0.3544	0.345	0.345	0.355	0.345	0.355	9,500	0.3544	-2.82%
2025-08-06	0.355	0.330	0.355	0.355	0.355	10,000	3,550	0.3550	0.355	0.330	0.355	0.355	0.355	10,000	0.3550	0.00%
2025-08-05	0.355	0.325	0.360	-	-	0	0	-	0.355	0.325	0.360	-	-	0	-	0.00%
2025-08-04	0.355	0.325	0.355	0.355	0.360	6,500	2,310	0.3554	0.355	0.325	0.355	0.355	0.360	6,500	0.3554	5.97%
2025-08-01	0.335	0.320	0.360	0.335	0.355	102,500	35,862	0.3499	0.335	0.320	0.360	0.335	0.355	102,500	0.3499	4.69%
2025-07-31	0.320	0.320	0.360	0.320	0.350	3,500	1,210	0.3457	0.320	0.320	0.360	0.320	0.350	3,500	0.3457	0.00%
2025-07-30	0.320	0.320	0.340	0.320	0.330	35,000	11,390	0.3254	0.320	0.320	0.340	0.320	0.330	35,000	0.3254	-3.03%
2025-07-29	0.330	0.320	0.330	0.320	0.330	2,263,500	730,047	0.3225	0.330	0.320	0.330	0.320	0.330	2,263,500	0.3225	3.13%
2025-07-28	0.320	0.320	0.345	0.320	0.325	21,500	6,985	0.3249	0.320	0.320	0.345	0.320	0.325	21,500	0.3249	-1.54%
2025-07-25	0.325	0.320	0.350	0.325	0.325	37,500	12,187	0.3250	0.325	0.320	0.350	0.325	0.325	37,500	0.3250	0.00%
2025-07-24	0.325	0.325	0.345	0.325	0.350	13,500	4,400	0.3259	0.325	0.325	0.345	0.325	0.350	13,500	0.3259	1.56%
2025-07-23	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2025-07-22	0.320	0.310	0.350	0.310	0.350	111,000	36,812	0.3316	0.320	0.310	0.350	0.310	0.350	111,000	0.3316	0.00%
2025-07-21	0.320	0.310	0.355	-	-	0	0	-	0.320	0.310	0.355	-	-	0	-	0.00%
2025-07-18	0.320	0.315	0.355	0.310	0.350	140,500	47,945	0.3412	0.320	0.315	0.355	0.310	0.350	140,500	0.3412	-3.03%
2025-07-17	0.330	0.310	0.335	0.300	0.345	468,500	153,122	0.3268	0.330	0.310	0.335	0.300	0.345	468,500	0.3268	6.45%
2025-07-16	0.310	0.310	0.320	0.310	0.310	23,500	7,410	0.3153	0.310	0.310	0.320	0.310	0.310	23,500	0.3153	-3.12%
2025-07-15	0.320	0.300	0.320	0.305	0.320	92,000	28,255	0.3071	0.320	0.300	0.320	0.305	0.320	92,000	0.3071	0.00%
2025-07-14	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2025-07-11	0.320	0.310	0.325	0.300	0.320	232,500	72,575	0.3122	0.320	0.310	0.325	0.300	0.320	232,500	0.3122	4.92%
2025-07-10	0.305	0.305	0.320	0.300	0.310	640,500	194,230	0.3032	0.305	0.305	0.320	0.300	0.310	640,500	0.3032	-8.96%
2025-07-09	0.335	0.305	0.335	0.300	0.345	1,200,500	382,812	0.3189	0.335	0.305	0.335	0.300	0.345	1,200,500	0.3189	-16.25%
2025-07-08	0.400	0.400	0.425	0.360	0.420	5,500	2,280	0.4145	0.400	0.400	0.425	0.360	0.420	5,500	0.4145	-4.76%
2025-07-07	0.420	0.365	0.425	0.355	0.440	131,000	48,412	0.3696	0.420	0.365	0.425	0.355	0.440	131,000	0.3696	-4.55%
2025-07-04	0.440	0.350	0.450	0.335	0.440	2,000	837	0.4185	0.440	0.350	0.450	0.335	0.440	2,000	0.4185	-7.37%
2025-07-03	0.475	-	0.475	-	-	0	0	-	0.475	-	0.475	-	-	0	-	-5.00%
2025-07-02	0.500	0.340	0.500	0.335	0.500	12,000	4,967	0.4139	0.500	0.340	0.500	0.335	0.500	12,000	0.4139	21.95%
2025-06-30	0.410	0.330	0.440	-	-	0	0	-	0.410	0.330	0.440	-	-	0	-	0.00%
2025-06-27	0.410	0.335	0.410	-	-	0	0	-	0.410	0.335	0.410	-	-	0	-	0.00%
2025-06-26	0.410	0.320	0.410	0.375	0.410	29,500	12,012	0.4072	0.410	0.320	0.410	0.375	0.410	29,500	0.4072	12.33%
2025-06-25	0.365	0.365	0.400	0.355	0.365	68,000	24,720	0.3635	0.365	0.365	0.400	0.355	0.365	68,000	0.3635	4.29%
2025-06-24	0.350	0.350	0.355	0.315	0.330	1,000	322	0.3220	0.350	0.350	0.355	0.315	0.330	1,000	0.3220	0.00%
2025-06-23	0.350	0.315	0.365	-	-	0	0	-	0.350	0.315	0.365	-	-	0	-	0.00%
2025-06-20	0.350	0.315	0.370	0.320	0.360	27,000	9,500	0.3519	0.350	0.315	0.370	0.320	0.360	27,000	0.3519	-2.78%
2025-06-19	0.360	0.315	0.360	0.330	0.360	31,000	10,260	0.3310	0.360	0.315	0.360	0.330	0.360	31,000	0.3310	5.88%
2025-06-18	0.340	0.315	0.360	-	-	0	0	-	0.340	0.315	0.360	-	-	0	-	0.00%
2025-06-17	0.340	0.335	0.360	0.335	0.360	23,000	7,727	0.3360	0.340	0.335	0.360	0.335	0.360	23,000	0.3360	4.62%
2025-06-16	0.325	0.320	0.360	0.325	0.355	7,000	2,455	0.3507	0.325	0.320	0.360	0.325	0.355	7,000	0.3507	-8.45%
2025-06-13	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	-1.39%
2025-06-12	0.360	0.325	0.360	0.315	0.360	128,500	42,810	0.3332	0.360	0.325	0.360	0.315	0.360	128,500	0.3332	4.35%
2025-06-11	0.345	0.335	0.400	0.345	0.385	28,500	10,185	0.3574	0.345	0.335	0.400	0.345	0.385	28,500	0.3574	-1.43%
2025-06-10	0.350	0.365	0.400	0.350	0.400	154,000	56,810	0.3689	0.350	0.365	0.400	0.350	0.400	154,000	0.3689	12.90%
2025-06-09	0.310	0.310	0.345	0.305	0.350	15,000	4,722	0.3148	0.310	0.310	0.345	0.305	0.350	15,000	0.3148	-3.12%
2025-06-06	0.320	0.320	0.330	0.320	0.350	45,500	15,310	0.3365	0.320	0.320	0.330	0.320	0.350	45,500	0.3365	0.00%
2025-06-05	0.320	0.320	0.365	0.310	0.380	22,000	7,952	0.3615	0.320	0.320	0.365	0.310	0.380	22,000	0.3615	-16.88%
2025-06-04	0.385	0.320	0.375	-	-	0	0	-	0.385	0.320	0.375	-	-	0	-	-1.28%
2025-06-03	0.390	0.300	0.380	-	-	0	0	-	0.390	0.300	0.380	-	-	0	-	0.00%
2025-06-02	0.390	0.315	0.390	-	-	0	0	-	0.390	0.315	0.390	-	-	0	-	0.00%
2025-05-30	0.390	0.335	0.390	0.290	0.390	725,500	228,330	0.3147	0.390	0.335	0.390	0.290	0.390	725,500	0.3147	25.81%
2025-05-29	0.310	0.295	0.310	0.295	0.310	142,500	42,810	0.3004	0.310	0.295	0.310	0.295	0.310	142,500	0.3004	-4.62%
2025-05-28	0.325	0.310	0.325	0.310	0.330	150,500	48,520	0.3224	0.325	0.310	0.325	0.310	0.330	150,500	0.3224	-7.14%
2025-05-27	0.350	0.300	0.350	0.275	0.380	18,593,500	6,271,105	0.3373	0.350	0.300	0.350	0.275	0.380	18,593,500	0.3373	-2.78%
2025-05-26	0.360	0.360	0.400	0.360	0.400	10,550,500	3,996,287	0.3788	0.360	0.360	0.400	0.360	0.400	10,550,500	0.3788	-6.49%
2025-05-23	0.385	0.380	0.415	0.380	0.385	12,500	4,782	0.3826	0.385	0.380	0.415	0.380	0.385	12,500	0.3826	-3.75%
2025-05-22	0.400	0.380	0.400	0.395	0.435	121,500	51,237	0.4217	0.400	0.380	0.400	0.395	0.435	121,500	0.4217	1.27%
2025-05-21	0.395	0.380	0.420	-	-	0	0	-	0.395	0.380	0.420	-	-	0	-	0.00%
2025-05-20	0.395	0.380	0.420	-	-	0	0	-	0.395	0.380	0.420	-	-	0	-	0.00%
2025-05-19	0.395	0.380	0.445	-	-	0	0	-	0.395	0.380	0.445	-	-	0	-	0.00%
2025-05-16	0.395	0.380	0.445	-	-	0	0	-	0.395	0.380	0.445	-	-	0	-	0.00%
2025-05-15	0.395	0.400	0.415	0.390	0.400	272,000	107,342	0.3946	0.395	0.400	0.415	0.390	0.400	272,000	0.3946	-5.95%
2025-05-14	0.420	0.410	0.435	0.400	0.450	9,807,500	4,137,352	0.4219	0.420	0.410	0.435	0.400	0.450	9,807,500	0.4219	0.00%
2025-05-13	0.420	0.395	0.420	0.395	0.420	12,914,500	5,310,720	0.4112	0.420	0.395	0.420	0.395	0.420	12,914,500	0.4112	2.44%
2025-05-12	0.410	0.395	0.415	0.385	0.500	12,532,000	5,232,575	0.4175	0.410	0.395	0.415	0.385	0.500	12,532,000	0.4175	5.13%
2025-05-09	0.390	0.385	0.445	-	-	0	0	-	0.390	0.385	0.445	-	-	0	-	0.00%
2025-05-08	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2025-05-07	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2025-05-06	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2025-05-02	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2025-04-30	0.390	0.360	0.450	-	-	0	0	-	0.390	0.360	0.450	-	-	0	-	0.00%
2025-04-29	0.390	0.365	0.450	-	-	0	0	-	0.390	0.365	0.450	-	-	0	-	0.00%
2025-04-28	0.390	0.365	0.450	-	-	0	0	-	0.390	0.365	0.450	-	-	0	-	0.00%
2025-04-25	0.390	0.365	0.460	-	-	0	0	-	0.390	0.365	0.460	-	-	0	-	0.00%
2025-04-24	0.390	0.375	0.425	-	-	0	0	-	0.390	0.375	0.425	-	-	0	-	0.00%
2025-04-23	0.390	0.375	0.425	-	-	0	0	-	0.390	0.375	0.425	-	-	0	-	0.00%
2025-04-22	0.390	0.390	0.400	0.375	0.420	58,000	23,695	0.4085	0.390	0.390	0.400	0.375	0.420	58,000	0.4085	-2.50%
2025-04-17	0.400	0.350	0.400	0.350	0.405	88,500	35,182	0.3975	0.400	0.350	0.400	0.350	0.405	88,500	0.3975	-5.88%
2025-04-16	0.425	0.410	0.425	0.405	0.460	101,500	43,112	0.4247	0.425	0.410	0.425	0.405	0.460	101,500	0.4247	-9.57%
2025-04-15	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	-1.05%
2025-04-14	0.475	0.460	0.480	-	-	0	0	-	0.475	0.460	0.480	-	-	0	-	0.00%
2025-04-11	0.475	0.405	0.475	0.410	0.475	1,500	677	0.4513	0.475	0.405	0.475	0.410	0.475	1,500	0.4513	17.28%
2025-04-10	0.405	0.405	0.450	-	-	0	0	-	0.405	0.405	0.450	-	-	0	-	0.00%
2025-04-09	0.405	0.405	0.475	0.405	0.405	7,000	3,322	0.4746	0.405	0.405	0.475	0.405	0.405	7,000	0.4746	-10.99%
2025-04-08	0.455	0.405	0.455	0.400	0.460	9,000	3,942	0.4380	0.455	0.405	0.455	0.400	0.460	9,000	0.4380	5.81%
2025-04-07	0.430	0.350	0.430	0.400	0.430	8,000	3,417	0.4271	0.430	0.350	0.430	0.400	0.430	8,000	0.4271	-8.51%
2025-04-03	0.470	0.430	0.550	-	-	0	0	-	0.470	0.430	0.550	-	-	0	-	0.00%
2025-04-02	0.470	0.470	0.475	0.455	0.475	42,500	19,955	0.4695	0.470	0.470	0.475	0.455	0.475	42,500	0.4695	5.62%
2025-04-01	0.445	0.425	0.445	0.425	0.465	43,500	18,857	0.4335	0.445	0.425	0.445	0.425	0.465	43,500	0.4335	-11.00%
2025-03-31	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2025-03-28	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2025-03-27	0.500	0.430	0.500	0.485	0.520	8,000	4,142	0.5178	0.500	0.430	0.500	0.485	0.520	8,000	0.5178	3.09%
2025-03-26	0.485	0.430	0.485	-	-	0	0	-	0.485	0.430	0.485	-	-	0	-	0.00%
2025-03-25	0.485	0.430	0.485	-	-	0	0	-	0.485	0.430	0.485	-	-	0	-	0.00%
2025-03-24	0.485	0.430	0.485	0.425	0.495	41,500	20,502	0.4940	0.485	0.430	0.485	0.425	0.495	41,500	0.4940	-2.02%
2025-03-21	0.495	0.425	0.510	-	-	0	0	-	0.495	0.425	0.510	-	-	0	-	0.00%
2025-03-20	0.495	0.425	0.520	-	-	0	0	-	0.495	0.425	0.520	-	-	0	-	0.00%
2025-03-19	0.495	0.435	0.495	0.500	0.500	6,000	3,000	0.5000	0.495	0.435	0.495	0.500	0.500	6,000	0.5000	7.61%
2025-03-18	0.460	0.460	0.500	0.425	0.460	88,000	39,785	0.4521	0.460	0.460	0.500	0.425	0.460	88,000	0.4521	6.98%
2025-03-17	0.430	0.430	0.500	0.430	0.475	30,500	14,452	0.4738	0.430	0.430	0.500	0.430	0.475	30,500	0.4738	-9.47%
2025-03-14	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2025-03-13	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2025-03-12	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2025-03-11	0.475	0.430	0.475	0.480	0.480	3,000	1,440	0.4800	0.475	0.430	0.475	0.480	0.480	3,000	0.4800	13.10%
2025-03-10	0.420	0.410	0.420	0.420	0.500	6,000	2,660	0.4433	0.420	0.410	0.420	0.420	0.500	6,000	0.4433	-12.50%
2025-03-07	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2025-03-06	0.480	0.430	0.475	-	-	0	0	-	0.480	0.430	0.475	-	-	0	-	0.00%
2025-03-05	0.480	0.430	0.475	-	-	0	0	-	0.480	0.430	0.475	-	-	0	-	0.00%
2025-03-04	0.480	0.430	0.550	0.430	0.520	13,000	6,772	0.5209	0.480	0.430	0.550	0.430	0.520	13,000	0.5209	4.35%
2025-03-03	0.460	0.430	0.510	-	-	0	0	-	0.460	0.430	0.510	-	-	0	-	0.00%
2025-02-28	0.460	0.430	0.520	0.460	0.460	2,500	1,150	0.4600	0.460	0.430	0.520	0.460	0.460	2,500	0.4600	-2.13%
2025-02-27	0.470	0.430	0.465	-	-	0	0	-	0.470	0.430	0.465	-	-	0	-	0.00%
2025-02-26	0.470	0.430	0.465	-	-	0	0	-	0.470	0.430	0.465	-	-	0	-	0.00%
2025-02-25	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-24	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-21	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-20	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-19	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-18	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-17	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2025-02-14	0.470	0.440	0.470	0.430	0.480	27,000	12,817	0.4747	0.470	0.440	0.470	0.430	0.480	27,000	0.4747	-1.05%
2025-02-13	0.475	0.420	0.475	0.475	0.475	1,000	452	0.4520	0.475	0.420	0.475	0.475	0.475	1,000	0.4520	2.15%
2025-02-12	0.465	0.430	0.465	0.455	0.480	65,000	30,240	0.4652	0.465	0.430	0.465	0.455	0.480	65,000	0.4652	5.68%
2025-02-11	0.440	0.420	0.435	0.420	0.495	179,500	80,092	0.4462	0.440	0.420	0.435	0.420	0.495	179,500	0.4462	-7.37%
2025-02-10	0.475	0.425	0.480	-	-	0	0	-	0.475	0.425	0.480	-	-	0	-	0.00%
2025-02-07	0.475	0.425	0.480	0.465	0.475	82,500	38,710	0.4692	0.475	0.425	0.480	0.465	0.475	82,500	0.4692	2.15%
2025-02-06	0.465	0.430	0.465	0.415	0.470	157,000	68,270	0.4348	0.465	0.430	0.465	0.415	0.470	157,000	0.4348	1.09%
2025-02-05	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-3.16%
2025-02-04	0.475	0.475	0.480	0.475	0.480	32,000	15,202	0.4751	0.475	0.475	0.480	0.475	0.480	32,000	0.4751	10.47%
2025-02-03	0.430	0.415	0.480	-	-	0	0	-	0.430	0.415	0.480	-	-	0	-	0.00%
2025-01-28	0.430	0.415	0.480	-	-	0	0	-	0.430	0.415	0.480	-	-	0	-	0.00%
2025-01-27	0.430	0.430	0.480	0.430	0.430	20,500	8,815	0.4300	0.430	0.430	0.480	0.430	0.430	20,500	0.4300	0.00%
2025-01-24	0.430	0.430	0.480	0.430	0.500	60,000	29,257	0.4876	0.430	0.430	0.480	0.430	0.500	60,000	0.4876	3.61%
2025-01-23	0.415	0.410	0.450	-	-	0	0	-	0.415	0.410	0.450	-	-	0	-	0.00%
2025-01-22	0.415	0.415	0.420	0.410	0.415	8,500	3,525	0.4147	0.415	0.415	0.420	0.410	0.415	8,500	0.4147	-2.35%
2025-01-21	0.425	0.415	0.425	0.425	0.425	5,000	2,125	0.4250	0.425	0.415	0.425	0.425	0.425	5,000	0.4250	0.00%
2025-01-20	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2025-01-17	0.425	0.415	0.450	-	-	0	0	-	0.425	0.415	0.450	-	-	0	-	0.00%
2025-01-16	0.425	0.420	0.495	-	-	0	0	-	0.425	0.420	0.495	-	-	0	-	0.00%
2025-01-15	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2025-01-14	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2025-01-13	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2025-01-10	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	0.00%
2025-01-09	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	0.00%
2025-01-08	0.425	0.420	0.450	-	-	0	0	-	0.425	0.420	0.450	-	-	0	-	0.00%
2025-01-07	0.425	0.420	0.450	0.410	0.430	12,500	5,320	0.4256	0.425	0.420	0.450	0.410	0.430	12,500	0.4256	-3.41%
2025-01-06	0.440	0.440	0.490	0.440	0.440	6,500	2,860	0.4400	0.440	0.440	0.490	0.440	0.440	6,500	0.4400	0.00%
2025-01-03	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2025-01-02	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-12-31	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-12-30	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-12-27	0.440	0.440	0.485	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2024-12-24	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-12-23	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2024-12-20	0.440	0.440	0.460	0.440	0.450	9,000	4,040	0.4489	0.440	0.440	0.460	0.440	0.450	9,000	0.4489	-4.35%
2024-12-19	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-18	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-17	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-16	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-13	0.460	0.450	0.495	0.460	0.485	32,500	15,137	0.4658	0.460	0.450	0.495	0.460	0.485	32,500	0.4658	-6.12%
2024-12-12	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2024-12-11	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-1.01%
2024-12-10	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-12-09	0.495	0.440	0.495	0.480	0.500	45,000	21,927	0.4873	0.495	0.440	0.495	0.480	0.500	45,000	0.4873	12.50%
2024-12-06	0.440	0.440	0.465	0.440	0.450	21,000	9,390	0.4471	0.440	0.440	0.465	0.440	0.450	21,000	0.4471	-4.35%
2024-12-05	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-04	0.460	0.450	0.480	-	-	0	0	-	0.460	0.450	0.480	-	-	0	-	0.00%
2024-12-03	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2024-12-02	0.460	0.450	0.480	0.460	0.470	56,000	26,240	0.4686	0.460	0.450	0.480	0.460	0.470	56,000	0.4686	-2.13%
2024-11-29	0.470	0.460	0.495	-	-	0	0	-	0.470	0.460	0.495	-	-	0	-	0.00%
2024-11-28	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2024-11-27	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2024-11-26	0.470	0.460	0.485	-	-	0	0	-	0.470	0.460	0.485	-	-	0	-	0.00%
2024-11-25	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2024-11-22	0.470	0.460	0.490	0.470	0.470	9,000	4,197	0.4663	0.470	0.460	0.490	0.470	0.470	9,000	0.4663	0.00%
2024-11-21	0.470	0.470	0.490	0.470	0.485	6,500	3,145	0.4838	0.470	0.470	0.490	0.470	0.485	6,500	0.4838	-5.05%
2024-11-20	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2024-11-19	0.495	0.470	0.495	0.470	0.500	4,000	1,897	0.4743	0.495	0.470	0.495	0.470	0.500	4,000	0.4743	5.32%
2024-11-18	0.470	0.470	0.510	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	0.00%
2024-11-15	0.470	0.470	0.495	0.470	0.475	21,500	10,207	0.4747	0.470	0.470	0.495	0.470	0.475	21,500	0.4747	-1.05%
2024-11-14	0.475	0.470	0.500	-	-	0	0	-	0.475	0.470	0.500	-	-	0	-	0.00%
2024-11-13	0.475	0.470	0.480	0.475	0.480	17,000	8,077	0.4751	0.475	0.470	0.480	0.475	0.480	17,000	0.4751	-1.04%
2024-11-12	0.480	0.475	0.490	0.475	0.560	176,000	85,775	0.4874	0.480	0.475	0.490	0.475	0.560	176,000	0.4874	-15.79%
2024-11-11	0.570	0.455	0.560	0.500	0.590	80,500	44,527	0.5531	0.570	0.455	0.560	0.500	0.590	80,500	0.5531	21.28%
2024-11-08	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2024-11-07	0.470	0.410	0.500	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2024-11-06	0.470	0.420	0.490	-	-	0	0	-	0.470	0.420	0.490	-	-	0	-	0.00%
2024-11-05	0.470	0.440	0.490	0.410	0.480	90,000	39,567	0.4396	0.470	0.440	0.490	0.410	0.480	90,000	0.4396	-2.08%
2024-11-04	0.480	0.430	0.495	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2024-11-01	0.480	0.430	0.495	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2024-10-31	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	0.00%
2024-10-30	0.480	0.460	0.495	-	-	0	0	-	0.480	0.460	0.495	-	-	0	-	0.00%
2024-10-29	0.480	0.460	0.495	-	-	0	0	-	0.480	0.460	0.495	-	-	0	-	0.00%
2024-10-28	0.480	0.480	0.485	0.440	0.485	132,500	61,345	0.4630	0.480	0.480	0.485	0.440	0.485	132,500	0.4630	-1.03%
2024-10-25	0.485	0.485	0.500	0.485	0.850	651,000	346,437	0.5322	0.485	0.485	0.500	0.485	0.850	651,000	0.5322	0.00%
2024-10-24	0.485	0.465	0.500	-	-	0	0	-	0.485	0.465	0.500	-	-	0	-	0.00%
2024-10-23	0.485	0.485	0.490	0.465	0.550	116,500	57,320	0.4920	0.485	0.485	0.490	0.465	0.550	116,500	0.4920	-3.00%
2024-10-22	0.500	0.495	0.530	0.500	0.670	452,000	236,470	0.5232	0.500	0.495	0.530	0.500	0.670	452,000	0.5232	-10.71%
2024-10-21	0.560	0.560	0.570	0.560	0.610	259,500	149,925	0.5777	0.560	0.560	0.570	0.560	0.610	259,500	0.5777	-21.13%
2024-10-18	0.710	0.530	0.710	0.520	0.750	225,500	133,665	0.5927	0.710	0.530	0.710	0.520	0.750	225,500	0.5927	39.22%
2024-10-17	0.510	0.510	0.570	0.510	0.520	27,000	13,780	0.5104	0.510	0.510	0.570	0.510	0.520	27,000	0.5104	0.00%
2024-10-16	0.510	0.510	0.570	0.490	0.580	190,000	102,305	0.5384	0.510	0.510	0.570	0.490	0.580	190,000	0.5384	12.09%
2024-10-15	0.455	0.455	0.490	0.455	0.460	1,000	457	0.4570	0.455	0.455	0.490	0.455	0.460	1,000	0.4570	-1.09%
2024-10-14	0.460	0.460	0.480	0.460	0.610	222,000	114,760	0.5169	0.460	0.460	0.480	0.460	0.610	222,000	0.5169	-9.80%
2024-10-10	0.510	0.510	0.550	0.510	0.630	39,000	21,555	0.5527	0.510	0.510	0.550	0.510	0.630	39,000	0.5527	-7.27%
2024-10-09	0.550	0.490	0.550	0.490	0.610	407,000	212,060	0.5210	0.550	0.490	0.550	0.490	0.610	407,000	0.5210	12.24%
2024-10-08	0.490	0.490	0.580	0.465	0.490	138,000	67,387	0.4883	0.490	0.490	0.580	0.465	0.490	138,000	0.4883	0.00%
2024-10-07	0.490	0.460	0.495	0.470	0.600	709,000	351,665	0.4960	0.490	0.460	0.495	0.470	0.600	709,000	0.4960	3.16%
2024-10-04	0.475	0.460	0.475	0.450	0.475	102,500	47,480	0.4632	0.475	0.460	0.475	0.450	0.475	102,500	0.4632	-2.06%
2024-10-03	0.485	0.460	0.485	0.440	0.510	142,500	69,945	0.4908	0.485	0.460	0.485	0.440	0.510	142,500	0.4908	-4.90%
2024-10-02	0.510	0.510	0.540	0.500	0.550	73,500	39,525	0.5378	0.510	0.510	0.540	0.500	0.550	73,500	0.5378	0.00%
2024-09-30	0.510	0.480	0.550	0.470	0.540	1,651,000	825,285	0.4999	0.510	0.480	0.550	0.470	0.540	1,651,000	0.4999	-5.56%
2024-09-27	0.540	0.540	0.600	0.500	0.550	20,000	10,335	0.5168	0.540	0.540	0.600	0.500	0.550	20,000	0.5168	-11.48%
2024-09-26	0.610	0.610	0.680	0.600	0.650	2,500	1,600	0.6400	0.610	0.610	0.680	0.600	0.650	2,500	0.6400	0.00%
2024-09-25	0.610	0.610	0.640	0.610	0.670	209,500	138,100	0.6592	0.610	0.610	0.640	0.610	0.670	209,500	0.6592	-12.86%
2024-09-24	0.700	0.690	0.700	0.680	0.700	63,500	43,220	0.6806	0.700	0.690	0.700	0.680	0.700	63,500	0.6806	1.45%
2024-09-23	0.690	0.650	0.710	0.600	0.690	248,000	160,110	0.6456	0.690	0.650	0.710	0.600	0.690	248,000	0.6456	27.78%
2024-09-20	0.540	0.540	0.600	0.520	0.570	1,148,500	616,135	0.5365	0.540	0.540	0.600	0.520	0.570	1,148,500	0.5365	-11.48%
2024-09-19	0.610	0.520	0.610	0.500	0.650	1,219,500	664,035	0.5445	0.610	0.520	0.610	0.500	0.650	1,219,500	0.5445	3.39%
2024-09-17	0.590	0.510	0.590	0.620	0.620	1,500	930	0.6200	0.590	0.510	0.590	0.620	0.620	1,500	0.6200	5.36%
2024-09-16	0.560	0.510	0.600	-	-	0	0	-	0.560	0.510	0.600	-	-	0	-	0.00%
2024-09-13	0.560	0.530	0.600	-	-	0	0	-	0.560	0.530	0.600	-	-	0	-	0.00%
2024-09-12	0.560	0.550	0.580	0.550	0.580	583,000	320,705	0.5501	0.560	0.550	0.580	0.550	0.580	583,000	0.5501	-3.45%
2024-09-11	0.580	0.540	0.580	0.520	0.580	3,500	1,885	0.5386	0.580	0.540	0.580	0.520	0.580	3,500	0.5386	5.45%
2024-09-10	0.550	0.540	0.590	0.540	0.600	2,168,500	1,187,800	0.5478	0.550	0.540	0.590	0.540	0.600	2,168,500	0.5478	5.77%
2024-09-09	0.520	0.520	0.590	0.510	0.600	459,500	252,115	0.5487	0.520	0.520	0.590	0.510	0.600	459,500	0.5487	-7.14%
2024-09-05	0.560	0.560	0.590	0.510	0.620	549,000	327,765	0.5970	0.560	0.560	0.590	0.510	0.620	549,000	0.5970	-3.45%
2024-09-04	0.580	0.580	0.610	0.580	0.660	576,000	341,245	0.5924	0.580	0.580	0.610	0.580	0.660	576,000	0.5924	-4.92%
2024-09-03	0.610	0.540	0.620	0.465	0.640	696,500	374,010	0.5370	0.610	0.540	0.620	0.465	0.640	696,500	0.5370	5.17%
2024-09-02	0.580	0.465	0.580	0.420	0.910	4,444,000	2,105,375	0.4738	0.580	0.465	0.580	0.420	0.910	4,444,000	0.4738	-36.26%
2024-08-30	0.910	0.900	1.190	0.900	1.300	25,500	25,760	1.0102	0.910	0.900	1.190	0.900	1.300	25,500	1.0102	-20.87%
2024-08-29	1.150	0.680	1.160	1.150	1.150	6,500	7,475	1.1500	1.150	0.680	1.160	1.150	1.150	6,500	1.1500	-20.69%
2024-08-28	1.450	0.520	1.450	-	-	0	0	-	1.450	0.520	1.450	-	-	0	-	-2.03%
2024-08-27	1.480	0.890	1.480	-	-	0	0	-	1.480	0.890	1.480	-	-	0	-	0.00%
2024-08-26	1.480	-	1.490	1.300	1.480	2,000	2,790	1.3950	1.480	-	1.490	1.300	1.480	2,000	1.3950	14.73%
2024-08-23	1.290	-	1.300	-	-	0	0	-	1.290	-	1.300	-	-	0	-	0.00%
2024-08-22	1.290	-	1.300	1.200	1.360	347,500	467,410	1.3451	1.290	-	1.300	1.200	1.360	347,500	1.3451	-2.27%
2024-08-21	1.320	-	1.400	-	-	0	0	-	1.320	-	1.400	-	-	0	-	0.00%
2024-08-20	1.320	0.720	1.330	-	-	0	0	-	1.320	0.720	1.330	-	-	0	-	0.00%
2024-08-19	1.320	0.690	1.320	-	-	0	0	-	1.320	0.690	1.320	-	-	0	-	-1.49%
2024-08-16	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-0.74%
2024-08-15	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2024-08-14	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2024-08-13	1.350	0.910	1.360	1.150	1.350	2,000	2,470	1.2350	1.350	0.910	1.360	1.150	1.350	2,000	1.2350	22.73%
2024-08-12	1.100	0.900	1.150	-	-	0	0	-	1.100	0.900	1.150	-	-	0	-	0.00%
2024-08-09	1.100	0.900	1.150	-	-	0	0	-	1.100	0.900	1.150	-	-	0	-	0.00%
2024-08-08	1.100	0.920	1.150	-	-	0	0	-	1.100	0.920	1.150	-	-	0	-	0.00%
2024-08-07	1.100	0.920	1.150	-	-	0	0	-	1.100	0.920	1.150	-	-	0	-	0.00%
2024-08-06	1.100	0.900	-	1.100	1.100	500	550	1.1000	1.100	0.900	-	1.100	1.100	500	1.1000	19.57%
2024-08-05	0.920	0.920	1.100	0.910	0.910	500	455	0.9100	0.920	0.920	1.100	0.910	0.910	500	0.9100	-3.16%
2024-08-02	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-08-01	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-31	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-30	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-29	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-26	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-25	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-24	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-23	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-22	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-19	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-18	0.950	0.910	-	-	-	0	0	-	0.950	0.910	-	-	-	0	-	0.00%
2024-07-17	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2024-07-16	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2024-07-15	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2024-07-12	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2024-07-11	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2024-07-10	0.950	0.950	-	0.950	0.950	5,500	5,225	0.9500	0.950	0.950	-	0.950	0.950	5,500	0.9500	-12.84%
2024-07-09	1.090	1.000	1.100	0.930	1.090	2,000	2,020	1.0100	1.090	1.000	1.100	0.930	1.090	2,000	1.0100	-5.22%
2024-07-08	1.150	1.010	1.150	-	-	0	0	-	1.150	1.010	1.150	-	-	0	-	-8.00%
2024-07-05	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	-3.10%
2024-07-04	1.290	1.110	1.350	1.200	1.310	504,000	640,325	1.2705	1.290	1.110	1.350	1.200	1.310	504,000	1.2705	0.78%
2024-07-03	1.280	1.100	1.300	1.110	1.360	663,500	816,370	1.2304	1.280	1.100	1.300	1.110	1.360	663,500	1.2304	-1.54%
2024-07-02	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-3.70%
2024-06-28	1.350	1.210	1.350	1.050	1.360	19,500	23,630	1.2118	1.350	1.210	1.350	1.050	1.360	19,500	1.2118	25.00%
2024-06-27	1.080	1.010	1.200	1.080	1.080	37,500	40,865	1.0897	1.080	1.010	1.200	1.080	1.080	37,500	1.0897	-10.00%
2024-06-26	1.200	1.000	1.240	1.000	1.200	53,500	61,925	1.1575	1.200	1.000	1.240	1.000	1.200	53,500	1.1575	1.69%
2024-06-25	1.180	0.900	1.250	-	-	0	0	-	1.180	0.900	1.250	-	-	0	-	0.00%
2024-06-24	1.180	0.900	-	-	-	0	0	-	1.180	0.900	-	-	-	0	-	0.00%
2024-06-21	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2024-06-20	1.180	0.960	1.180	1.090	1.180	6,000	6,585	1.0975	1.180	0.960	1.180	1.090	1.180	6,000	1.0975	13.46%
2024-06-19	1.040	0.980	1.200	-	-	0	0	-	1.040	0.980	1.200	-	-	0	-	0.00%
2024-06-18	1.040	0.980	-	-	-	0	0	-	1.040	0.980	-	-	-	0	-	0.00%
2024-06-17	1.040	0.900	1.200	-	-	0	0	-	1.040	0.900	1.200	-	-	0	-	0.00%
2024-06-14	1.040	0.900	-	-	-	0	0	-	1.040	0.900	-	-	-	0	-	0.00%
2024-06-13	1.040	0.980	1.040	-	-	0	0	-	1.040	0.980	1.040	-	-	0	-	-0.95%
2024-06-12	1.050	0.920	1.280	-	-	0	0	-	1.050	0.920	1.280	-	-	0	-	0.00%
2024-06-11	1.050	1.000	1.050	1.050	1.120	5,000	5,555	1.1110	1.050	1.000	1.050	1.050	1.120	5,000	1.1110	-19.23%
2024-06-07	1.300	0.930	1.300	1.050	1.450	12,000	14,125	1.1771	1.300	0.930	1.300	1.050	1.450	12,000	1.1771	0.78%
2024-06-06	1.290	0.880	1.290	1.100	1.300	57,500	64,910	1.1289	1.290	0.880	1.290	1.100	1.300	57,500	1.1289	12.17%
2024-06-05	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2024-06-04	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2024-06-03	1.150	-	1.160	-	-	0	0	-	1.150	-	1.160	-	-	0	-	0.00%
2024-05-31	1.150	-	1.160	-	-	0	0	-	1.150	-	1.160	-	-	0	-	0.00%
2024-05-30	1.150	0.880	1.160	-	-	0	0	-	1.150	0.880	1.160	-	-	0	-	0.00%
2024-05-29	1.150	0.900	1.160	-	-	0	0	-	1.150	0.900	1.160	-	-	0	-	0.00%
2024-05-28	1.150	0.880	1.160	-	-	0	0	-	1.150	0.880	1.160	-	-	0	-	0.00%
2024-05-27	1.150	0.880	1.150	-	-	0	0	-	1.150	0.880	1.150	-	-	0	-	0.00%
2024-05-24	1.150	0.980	1.150	-	-	0	0	-	1.150	0.980	1.150	-	-	0	-	-0.86%
2024-05-23	1.160	0.970	1.160	-	-	0	0	-	1.160	0.970	1.160	-	-	0	-	0.00%
2024-05-22	1.160	0.950	1.160	1.150	1.160	50,000	57,505	1.1501	1.160	0.950	1.160	1.150	1.160	50,000	1.1501	0.87%
2024-05-21	1.150	0.930	1.150	-	-	0	0	-	1.150	0.930	1.150	-	-	0	-	-0.86%
2024-05-20	1.160	0.960	1.160	1.110	1.160	2,500	2,800	1.1200	1.160	0.960	1.160	1.110	1.160	2,500	1.1200	4.50%
2024-05-17	1.110	0.950	1.110	-	-	0	0	-	1.110	0.950	1.110	-	-	0	-	-3.48%
2024-05-16	1.150	0.960	1.150	-	-	0	0	-	1.150	0.960	1.150	-	-	0	-	-2.54%
2024-05-14	1.180	0.920	1.130	0.990	1.180	14,000	14,325	1.0232	1.180	0.920	1.130	0.990	1.180	14,000	1.0232	19.19%
2024-05-13	0.990	0.920	0.950	0.990	0.990	9,500	9,445	0.9942	0.990	0.920	0.950	0.990	0.990	9,500	0.9942	-3.88%
2024-05-10	1.030	1.000	1.040	1.000	1.030	12,000	12,015	1.0013	1.030	1.000	1.040	1.000	1.030	12,000	1.0013	0.00%
2024-05-09	1.030	0.950	1.040	0.950	1.030	97,000	96,830	0.9982	1.030	0.950	1.040	0.950	1.030	97,000	0.9982	-0.96%
2024-05-08	1.040	0.930	0.990	0.930	1.040	12,000	11,390	0.9492	1.040	0.930	0.990	0.930	1.040	12,000	0.9492	-0.95%
2024-05-07	1.050	0.920	1.050	0.900	1.050	27,500	25,660	0.9331	1.050	0.920	1.050	0.900	1.050	27,500	0.9331	5.00%
2024-05-06	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-4.76%
2024-05-03	1.050	0.910	1.050	1.050	1.050	1,000	1,050	1.0500	1.050	0.910	1.050	1.050	1.050	1,000	1.0500	-4.55%
2024-05-02	1.100	0.920	1.100	1.100	1.100	1,000	1,100	1.1000	1.100	0.920	1.100	1.100	1.100	1,000	1.1000	-3.51%
2024-04-30	1.140	0.860	1.130	0.850	1.140	193,500	185,805	0.9602	1.140	0.860	1.130	0.850	1.140	193,500	0.9602	-2.56%
2024-04-29	1.170	0.950	1.170	-	-	0	0	-	1.170	0.950	1.170	-	-	0	-	0.00%
2024-04-26	1.170	0.950	1.160	-	-	0	0	-	1.170	0.950	1.160	-	-	0	-	0.00%
2024-04-25	1.170	0.830	1.170	-	-	0	0	-	1.170	0.830	1.170	-	-	0	-	-0.85%
2024-04-24	1.180	1.010	1.130	1.010	1.180	1,000	1,095	1.0950	1.180	1.010	1.130	1.010	1.180	1,000	1.0950	5.36%
2024-04-23	1.120	1.000	1.120	1.080	1.120	11,500	12,440	1.0817	1.120	1.000	1.120	1.080	1.120	11,500	1.0817	-6.67%
2024-04-22	1.200	0.940	1.200	1.140	1.200	31,500	36,865	1.1703	1.200	0.940	1.200	1.140	1.200	31,500	1.1703	4.35%
2024-04-19	1.150	0.920	1.150	1.060	1.160	2,000	2,265	1.1325	1.150	0.920	1.150	1.060	1.160	2,000	1.1325	-4.17%
2024-04-18	1.200	1.070	1.200	0.900	1.200	365,000	373,185	1.0224	1.200	1.070	1.200	0.900	1.200	365,000	1.0224	0.84%
2024-04-17	1.190	0.910	1.190	0.850	1.200	131,500	128,895	0.9802	1.190	0.910	1.190	0.850	1.200	131,500	0.9802	26.60%
2024-04-16	0.940	0.860	0.900	0.900	0.940	2,500	2,280	0.9120	0.940	0.860	0.900	0.900	0.940	2,500	0.9120	-17.54%
2024-04-15	1.140	0.910	1.140	0.890	1.150	14,000	13,925	0.9946	1.140	0.910	1.140	0.890	1.150	14,000	0.9946	23.91%
2024-04-12	0.920	0.920	0.940	0.910	0.930	8,000	7,355	0.9194	0.920	0.920	0.940	0.910	0.930	8,000	0.9194	-19.30%
2024-04-11	1.140	0.860	1.130	0.850	1.190	41,500	37,540	0.9046	1.140	0.860	1.130	0.850	1.190	41,500	0.9046	28.09%
2024-04-10	0.890	0.880	0.890	0.880	1.010	109,000	100,245	0.9197	0.890	0.880	0.890	0.880	1.010	109,000	0.9197	-27.05%
2024-04-09	1.220	0.960	1.230	-	-	0	0	-	1.220	0.960	1.230	-	-	0	-	0.00%
2024-04-08	1.220	1.020	1.230	1.000	1.250	12,500	15,250	1.2200	1.220	1.020	1.230	1.000	1.250	12,500	1.2200	-1.61%
2024-04-05	1.240	-	1.250	1.240	1.240	500	620	1.2400	1.240	-	1.250	1.240	1.240	500	1.2400	4.20%
2024-04-03	1.190	0.620	1.200	1.190	1.190	500	595	1.1900	1.190	0.620	1.200	1.190	1.190	500	1.1900	0.85%
2024-04-02	1.180	0.620	1.180	-	-	0	0	-	1.180	0.620	1.180	-	-	0	-	-0.84%
2024-03-28	1.190	0.630	1.200	-	-	0	0	-	1.190	0.630	1.200	-	-	0	-	0.00%
2024-03-27	1.190	0.560	1.190	-	-	0	0	-	1.190	0.560	1.190	-	-	0	-	0.00%
2024-03-26	1.190	0.670	1.200	1.190	1.190	500	595	1.1900	1.190	0.670	1.200	1.190	1.190	500	1.1900	1.71%
2024-03-25	1.170	0.620	1.170	-	-	0	0	-	1.170	0.620	1.170	-	-	0	-	-1.68%
2024-03-22	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
2024-03-21	1.190	0.540	1.190	-	-	0	0	-	1.190	0.540	1.190	-	-	0	-	0.00%
2024-03-20	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
2024-03-19	1.190	0.540	1.200	1.190	1.190	500	595	1.1900	1.190	0.540	1.200	1.190	1.190	500	1.1900	1.71%
2024-03-18	1.170	0.950	1.180	0.950	1.170	7,000	6,950	0.9929	1.170	0.950	1.180	0.950	1.170	7,000	0.9929	-3.31%
2024-03-15	1.210	1.010	1.220	0.960	1.210	5,000	5,200	1.0400	1.210	1.010	1.220	0.960	1.210	5,000	1.0400	-1.63%
2024-03-14	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	-0.81%
2024-03-13	1.240	0.930	1.250	1.050	1.240	2,500	2,900	1.1600	1.240	0.930	1.250	1.050	1.240	2,500	1.1600	-4.62%
2024-03-12	1.300	0.870	1.300	1.340	1.410	3,000	4,120	1.3733	1.300	0.870	1.300	1.340	1.410	3,000	1.3733	-8.45%
2024-03-11	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	-0.70%
2024-03-08	1.430	-	1.400	-	-	0	0	-	1.430	-	1.400	-	-	0	-	0.00%
2024-03-07	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-1.38%
2024-03-06	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-2.68%
2024-03-05	1.490	-	1.490	1.270	1.490	1,000	1,380	1.3800	1.490	-	1.490	1.270	1.490	1,000	1.3800	17.32%
2024-03-04	1.270	1.010	1.260	1.300	1.300	6,500	8,450	1.3000	1.270	1.010	1.260	1.300	1.300	6,500	1.3000	-2.31%
2024-03-01	1.300	0.940	1.300	1.010	1.320	8,000	9,275	1.1594	1.300	0.940	1.300	1.010	1.320	8,000	1.1594	26.21%
2024-02-29	1.030	0.890	1.080	0.870	1.030	18,000	16,210	0.9006	1.030	0.890	1.080	0.870	1.030	18,000	0.9006	-4.63%
2024-02-28	1.080	0.920	1.080	-	-	0	0	-	1.080	0.920	1.080	-	-	0	-	-7.69%
2024-02-27	1.170	0.640	1.170	-	-	0	0	-	1.170	0.640	1.170	-	-	0	-	-10.00%
2024-02-26	1.300	0.540	1.300	1.300	1.300	500	650	1.3000	1.300	0.540	1.300	1.300	1.300	500	1.3000	18.18%
2024-02-23	1.100	0.810	1.100	1.300	1.410	2,000	2,765	1.3825	1.100	0.810	1.100	1.300	1.410	2,000	1.3825	0.00%
2024-02-22	1.100	1.020	1.100	0.880	1.100	18,000	17,075	0.9486	1.100	1.020	1.100	0.880	1.100	18,000	0.9486	12.24%
2024-02-21	0.980	0.900	0.980	1.000	1.000	1,500	1,500	1.0000	0.980	0.900	0.980	1.000	1.000	1,500	1.0000	-3.92%
2024-02-20	1.020	0.900	1.020	1.020	1.030	2,000	2,050	1.0250	1.020	0.900	1.020	1.020	1.030	2,000	1.0250	-1.92%
2024-02-19	1.040	0.910	1.040	1.040	1.300	4,500	4,810	1.0689	1.040	0.910	1.040	1.040	1.300	4,500	1.0689	-3.70%
2024-02-16	1.080	0.670	1.080	1.100	1.100	1,000	1,100	1.1000	1.080	0.670	1.080	1.100	1.100	1,000	1.1000	-1.82%
2024-02-15	1.100	0.770	1.100	1.300	1.370	1,000	1,335	1.3350	1.100	0.770	1.100	1.300	1.370	1,000	1.3350	2.80%
2024-02-14	1.070	0.540	1.060	-	-	0	0	-	1.070	0.540	1.060	-	-	0	-	-0.93%
2024-02-09	1.080	1.000	1.100	1.080	1.080	1,000	1,080	1.0800	1.080	1.000	1.100	1.080	1.080	1,000	1.0800	-5.26%
2024-02-08	1.140	0.930	1.140	-	-	0	0	-	1.140	0.930	1.140	-	-	0	-	-13.64%
2024-02-07	1.320	0.810	1.320	1.320	1.320	500	660	1.3200	1.320	0.810	1.320	1.320	1.320	500	1.3200	-4.35%
2024-02-06	1.380	1.000	1.380	1.180	1.480	61,500	74,175	1.2061	1.380	1.000	1.380	1.180	1.480	61,500	1.2061	25.45%
2024-02-05	1.100	0.980	1.100	0.970	1.100	54,000	52,720	0.9763	1.100	0.980	1.100	0.970	1.100	54,000	0.9763	13.40%
2024-02-02	0.970	0.810	0.970	-	-	0	0	-	0.970	0.810	0.970	-	-	0	-	-2.02%
2024-02-01	0.990	0.800	0.990	0.800	0.990	3,500	3,005	0.8586	0.990	0.800	0.990	0.800	0.990	3,500	0.8586	-1.00%
2024-01-31	1.000	0.800	1.000	0.860	1.000	142,500	123,030	0.8634	1.000	0.800	1.000	0.860	1.000	142,500	0.8634	13.64%
2024-01-30	0.880	0.800	0.880	0.810	0.900	11,500	9,450	0.8217	0.880	0.800	0.880	0.810	0.900	11,500	0.8217	8.64%
2024-01-29	0.810	0.800	0.810	0.800	0.810	16,000	12,865	0.8041	0.810	0.800	0.810	0.800	0.810	16,000	0.8041	-10.99%
2024-01-26	0.910	0.530	0.910	0.840	0.930	3,000	2,705	0.9017	0.910	0.530	0.910	0.840	0.930	3,000	0.9017	8.33%
2024-01-25	0.840	0.550	0.840	0.840	0.980	7,000	6,610	0.9443	0.840	0.550	0.840	0.840	0.980	7,000	0.9443	0.00%
2024-01-24	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2024-01-23	0.840	0.520	0.800	0.800	0.850	8,500	6,975	0.8206	0.840	0.520	0.800	0.800	0.850	8,500	0.8206	20.00%
2024-01-22	0.700	0.500	-	-	-	0	0	-	0.700	0.500	-	-	-	0	-	0.00%
2024-01-19	0.700	0.500	0.700	0.650	0.700	1,000	675	0.6750	0.700	0.500	0.700	0.650	0.700	1,000	0.6750	7.69%
2024-01-18	0.650	0.500	0.650	0.650	0.650	10,500	6,825	0.6500	0.650	0.500	0.650	0.650	0.650	10,500	0.6500	0.00%
2024-01-17	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2024-01-16	0.650	0.650	-	0.650	0.650	1,000	650	0.6500	0.650	0.650	-	0.650	0.650	1,000	0.6500	0.00%
2024-01-15	0.650	0.510	-	-	-	0	0	-	0.650	0.510	-	-	-	0	-	0.00%
2024-01-12	0.650	0.510	0.650	0.650	0.650	500	325	0.6500	0.650	0.510	0.650	0.650	0.650	500	0.6500	6.56%
2024-01-11	0.610	0.610	-	-	-	0	0	-	0.610	0.610	-	-	-	0	-	1.67%
2024-01-10	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2024-01-09	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2024-01-08	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	5.26%
2024-01-05	0.570	0.510	-	-	-	44,000	25,080	0.5700	0.570	0.510	-	-	-	44,000	0.5700	0.00%
2024-01-04	0.570	0.510	0.550	0.510	0.580	133,000	69,895	0.5255	0.570	0.510	0.550	0.510	0.580	133,000	0.5255	-6.56%
2024-01-03	0.610	0.500	0.610	-	-	0	0	-	0.610	0.500	0.610	-	-	0	-	0.00%
2024-01-02	0.610	0.520	0.700	0.610	0.610	3,000	1,830	0.6100	0.610	0.520	0.700	0.610	0.610	3,000	0.6100	-12.86%
2023-12-29	0.700	0.650	0.700	0.460	0.730	100,500	56,720	0.5644	0.700	0.650	0.700	0.460	0.730	100,500	0.5644	42.86%
2023-12-28	0.490	0.460	0.490	0.445	0.590	420,000	219,267	0.5221	0.490	0.460	0.490	0.445	0.590	420,000	0.5221	-18.33%
2023-12-27	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-22	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2023-12-21	0.600	0.465	0.600	0.600	0.620	134,500	81,050	0.6026	0.600	0.465	0.600	0.600	0.620	134,500	0.6026	0.00%
2023-12-20	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2023-12-19	0.600	0.500	0.700	-	-	0	0	-	0.600	0.500	0.700	-	-	0	-	0.00%
2023-12-18	0.600	-	0.600	0.600	0.620	79,000	48,730	0.6168	0.600	-	0.600	0.600	0.620	79,000	0.6168	-1.64%
2023-12-15	0.610	0.610	0.700	0.610	0.650	89,500	57,475	0.6422	0.610	0.610	0.700	0.610	0.650	89,500	0.6422	-10.29%
2023-12-14	0.680	0.680	0.760	0.620	0.740	60,500	43,245	0.7148	0.680	0.680	0.760	0.620	0.740	60,500	0.7148	-2.86%
2023-12-13	0.700	-	0.880	-	-	0	0	-	0.700	-	0.880	-	-	0	-	0.00%
2023-12-12	0.700	0.650	0.760	0.630	0.810	65,000	52,030	0.8005	0.700	0.650	0.760	0.630	0.810	65,000	0.8005	-15.66%
2023-12-11	0.830	0.700	0.900	-	-	0	0	-	0.830	0.700	0.900	-	-	0	-	0.00%
2023-12-08	0.830	0.830	0.900	0.820	0.840	10,500	8,715	0.8300	0.830	0.830	0.900	0.820	0.840	10,500	0.8300	0.00%
2023-12-07	0.830	0.630	0.900	-	-	0	0	-	0.830	0.630	0.900	-	-	0	-	0.00%
2023-12-06	0.830	0.660	0.850	0.620	0.830	2,000	1,345	0.6725	0.830	0.660	0.850	0.620	0.830	2,000	0.6725	10.67%
2023-12-05	0.750	0.620	0.850	-	-	0	0	-	0.750	0.620	0.850	-	-	0	-	0.00%
2023-12-04	0.750	0.700	0.900	-	-	0	0	-	0.750	0.700	0.900	-	-	0	-	0.00%
2023-12-01	0.750	0.690	0.900	-	-	0	0	-	0.750	0.690	0.900	-	-	0	-	0.00%
2023-11-30	0.750	0.750	0.900	0.620	0.750	13,000	9,135	0.7027	0.750	0.750	0.900	0.620	0.750	13,000	0.7027	2.74%
2023-11-29	0.730	0.730	0.770	0.710	0.770	14,500	10,805	0.7452	0.730	0.730	0.770	0.710	0.770	14,500	0.7452	-8.75%
2023-11-28	0.800	0.800	0.850	0.800	0.900	96,000	81,150	0.8453	0.800	0.800	0.850	0.800	0.900	96,000	0.8453	-13.98%
2023-11-27	0.930	0.900	1.090	-	-	0	0	-	0.930	0.900	1.090	-	-	0	-	0.00%
2023-11-24	0.930	0.900	1.090	0.910	0.980	3,500	3,240	0.9257	0.930	0.900	1.090	0.910	0.980	3,500	0.9257	-3.12%
2023-11-23	0.960	0.960	1.090	0.900	1.100	1,000	1,000	1.0000	0.960	0.960	1.090	0.900	1.100	1,000	1.0000	1.05%
2023-11-22	0.950	0.890	1.000	0.880	0.950	34,000	30,830	0.9068	0.950	0.890	1.000	0.880	0.950	34,000	0.9068	4.40%
2023-11-21	0.910	0.910	1.000	0.900	0.940	14,500	13,220	0.9117	0.910	0.910	1.000	0.900	0.940	14,500	0.9117	-2.15%
2023-11-20	0.930	0.940	1.050	0.910	1.100	82,000	83,970	1.0240	0.930	0.940	1.050	0.910	1.100	82,000	1.0240	-11.43%
2023-11-17	1.050	-	1.050	1.050	1.100	58,000	62,760	1.0821	1.050	-	1.050	1.050	1.100	58,000	1.0821	0.00%
2023-11-16	1.050	1.050	1.270	1.000	1.280	19,000	23,600	1.2421	1.050	1.050	1.270	1.000	1.280	19,000	1.2421	-21.05%
2023-11-15	1.330	1.280	1.450	-	-	0	0	-	1.330	1.280	1.450	-	-	0	-	0.00%
2023-11-14	1.330	1.330	1.450	1.310	1.500	65,000	90,220	1.3880	1.330	1.330	1.450	1.310	1.500	65,000	1.3880	-31.44%
2023-11-13	1.940	1.300	1.940	1.240	1.940	57,500	81,840	1.4233	1.940	1.300	1.940	1.240	1.940	57,500	1.4233	19.02%
2023-11-10	1.630	1.270	1.630	1.270	1.630	7,500	10,225	1.3633	1.630	1.270	1.630	1.270	1.630	7,500	1.3633	14.79%
2023-11-09	1.420	1.270	1.350	1.270	1.680	17,500	23,370	1.3354	1.420	1.270	1.350	1.270	1.680	17,500	1.3354	-4.05%
2023-11-08	1.480	1.260	1.500	1.270	1.550	445,000	688,975	1.5483	1.480	1.260	1.500	1.270	1.550	445,000	1.5483	3.50%
2023-11-07	1.430	1.280	1.500	1.430	1.480	1,000	1,455	1.4550	1.430	1.280	1.500	1.430	1.480	1,000	1.4550	4.38%
2023-11-06	1.370	1.180	1.310	1.370	1.370	500	685	1.3700	1.370	1.180	1.310	1.370	1.370	500	1.3700	13.22%
2023-11-03	1.210	1.150	1.440	1.130	1.250	24,000	29,655	1.2356	1.210	1.150	1.440	1.130	1.250	24,000	1.2356	-6.20%
2023-11-02	1.290	1.170	1.290	1.170	1.290	34,000	42,860	1.2606	1.290	1.170	1.290	1.170	1.290	34,000	1.2606	-0.77%
2023-11-01	1.300	1.230	1.300	1.240	1.300	4,304	5,435	1.2628	1.300	1.230	1.300	1.240	1.300	4,304	1.2628	-1.52%
2023-10-31	1.320	1.320	-	1.150	1.410	14,000	18,010	1.2864	1.320	1.320	-	1.150	1.410	14,000	1.2864	-0.75%
2023-10-30	1.330	1.260	1.390	-	-	0	0	-	1.330	1.260	1.390	-	-	0	-	0.00%
2023-10-27	1.330	1.310	1.330	1.310	1.330	35,500	47,080	1.3262	1.330	1.310	1.330	1.310	1.330	35,500	1.3262	-5.00%
2023-10-26	1.400	1.310	1.400	1.310	1.400	18,000	24,185	1.3436	1.400	1.310	1.400	1.310	1.400	18,000	1.3436	0.00%
2023-10-25	1.400	1.350	1.400	1.350	1.400	6,500	9,085	1.3977	1.400	1.350	1.400	1.350	1.400	6,500	1.3977	-5.41%
2023-10-24	1.480	1.380	1.480	1.480	1.480	3,500	5,180	1.4800	1.480	1.380	1.480	1.480	1.480	3,500	1.4800	-1.99%
2023-10-20	1.510	1.370	1.530	1.380	1.530	6,000	8,740	1.4567	1.510	1.370	1.530	1.380	1.530	6,000	1.4567	1.34%
2023-10-19	1.490	1.450	1.550	-	-	0	0	-	1.490	1.450	1.550	-	-	0	-	0.00%
2023-10-18	1.490	1.310	1.490	1.310	1.490	398,500	583,505	1.4643	1.490	1.310	1.490	1.310	1.490	398,500	1.4643	0.68%
2023-10-17	1.480	1.440	1.480	1.300	1.500	28,500	40,010	1.4039	1.480	1.440	1.480	1.300	1.500	28,500	1.4039	-1.33%
2023-10-16	1.500	1.430	1.500	1.430	1.500	9,000	13,160	1.4622	1.500	1.430	1.500	1.430	1.500	9,000	1.4622	2.74%
2023-10-13	1.460	1.530	1.540	1.460	1.540	5,000	7,660	1.5320	1.460	1.530	1.540	1.460	1.540	5,000	1.5320	-8.75%
2023-10-12	1.600	1.540	1.600	1.540	1.600	2,000	3,110	1.5550	1.600	1.540	1.600	1.540	1.600	2,000	1.5550	-2.44%
2023-10-11	1.640	1.600	1.640	1.540	1.640	5,500	8,970	1.6309	1.640	1.600	1.640	1.540	1.640	5,500	1.6309	0.61%
2023-10-10	1.630	1.630	1.790	1.630	1.750	4,500	7,755	1.7233	1.630	1.630	1.790	1.630	1.750	4,500	1.7233	-6.86%
2023-10-09	1.750	1.750	1.810	-	-	0	0	-	1.750	1.750	1.810	-	-	0	-	0.00%
2023-10-06	1.750	1.700	1.750	1.700	1.750	2,000	3,425	1.7125	1.750	1.700	1.750	1.700	1.750	2,000	1.7125	0.00%
2023-10-05	1.750	1.670	1.800	1.670	1.800	13,000	22,825	1.7558	1.750	1.670	1.800	1.670	1.800	13,000	1.7558	-1.69%
2023-10-04	1.780	1.660	1.700	1.630	1.800	324,500	563,170	1.7355	1.780	1.660	1.700	1.630	1.800	324,500	1.7355	9.20%
2023-10-03	1.630	1.610	1.820	1.610	1.750	12,500	20,885	1.6708	1.630	1.610	1.820	1.610	1.750	12,500	1.6708	-11.41%
2023-09-29	1.840	1.820	1.880	-	-	0	0	-	1.840	1.820	1.880	-	-	0	-	0.00%
2023-09-28	1.840	1.770	2.000	-	-	0	0	-	1.840	1.770	2.000	-	-	0	-	0.00%
2023-09-27	1.840	1.780	1.860	-	-	0	0	-	1.840	1.780	1.860	-	-	0	-	0.00%
2023-09-26	1.840	1.840	1.880	1.840	1.920	13,000	24,560	1.8892	1.840	1.840	1.880	1.840	1.920	13,000	1.8892	-4.66%
2023-09-25	1.930	1.880	1.930	1.930	1.930	3,000	5,790	1.9300	1.930	1.880	1.930	1.930	1.930	3,000	1.9300	0.00%
2023-09-22	1.930	1.800	1.930	1.800	2.000	44,000	85,370	1.9402	1.930	1.800	1.930	1.800	2.000	44,000	1.9402	0.00%
2023-09-21	1.930	1.930	2.000	1.930	2.010	36,500	72,755	1.9933	1.930	1.930	2.000	1.930	2.010	36,500	1.9933	-3.50%
2023-09-20	2.000	2.000	2.080	2.000	2.000	500	1,000	2.0000	2.000	2.000	2.080	2.000	2.000	500	2.0000	0.00%
2023-09-19	2.000	2.000	2.080	-	-	92	183	1.9891	2.000	2.000	2.080	-	-	92	1.9891	0.00%
2023-09-18	2.000	2.000	2.070	-	-	0	0	-	2.000	2.000	2.070	-	-	0	-	0.00%
2023-09-15	2.000	2.000	2.080	-	-	0	0	-	2.000	2.000	2.080	-	-	0	-	0.00%
2023-09-14	2.000	2.000	2.080	2.000	2.000	1,074	2,146	1.9981	2.000	2.000	2.080	2.000	2.000	1,074	1.9981	0.00%
2023-09-13	2.000	2.000	2.100	2.000	2.000	1,000	2,000	2.0000	2.000	2.000	2.100	2.000	2.000	1,000	2.0000	0.00%
2023-09-12	2.000	1.800	1.900	1.800	2.000	94,422	186,392	1.9740	2.000	1.800	1.900	1.800	2.000	94,422	1.9740	2.56%
2023-09-11	1.950	1.950	2.080	1.950	2.000	7,000	13,975	1.9964	1.950	1.950	2.080	1.950	2.000	7,000	1.9964	-2.99%
2023-09-07	2.010	2.000	2.080	-	-	0	0	-	2.010	2.000	2.080	-	-	0	-	0.00%
2023-09-06	2.010	2.000	2.080	-	-	0	0	-	2.010	2.000	2.080	-	-	0	-	0.00%
2023-09-05	2.010	2.000	2.080	-	-	0	0	-	2.010	2.000	2.080	-	-	0	-	0.00%
2023-09-04	2.010	2.000	2.060	-	-	0	0	-	2.010	2.000	2.060	-	-	0	-	0.00%
2023-08-31	2.010	2.000	2.050	2.000	2.050	9,500	19,365	2.0384	2.010	2.000	2.050	2.000	2.050	9,500	2.0384	0.50%
2023-08-30	2.000	2.000	2.100	2.000	2.050	11,500	23,450	2.0391	2.000	2.000	2.100	2.000	2.050	11,500	2.0391	0.00%
2023-08-29	2.000	2.000	2.050	2.000	2.000	500	1,000	2.0000	2.000	2.000	2.050	2.000	2.000	500	2.0000	0.00%
2023-08-28	2.000	2.000	2.050	2.000	2.000	4,000	8,000	2.0000	2.000	2.000	2.050	2.000	2.000	4,000	2.0000	0.00%
2023-08-25	2.000	2.000	2.050	2.000	2.000	1,500	3,000	2.0000	2.000	2.000	2.050	2.000	2.000	1,500	2.0000	0.00%
2023-08-24	2.000	2.000	2.050	2.000	2.000	500	1,000	2.0000	2.000	2.000	2.050	2.000	2.000	500	2.0000	1.01%
2023-08-23	1.980	-	2.010	1.920	2.030	305,000	609,380	1.9980	1.980	-	2.010	1.920	2.030	305,000	1.9980	-1.00%
2023-08-22	2.000	2.000	2.050	2.000	2.000	500	1,000	2.0000	2.000	2.000	2.050	2.000	2.000	500	2.0000	0.00%
2023-08-21	2.000	2.000	2.050	2.000	2.000	2,000	4,000	2.0000	2.000	2.000	2.050	2.000	2.000	2,000	2.0000	0.00%
2023-08-18	2.000	1.900	2.150	2.000	2.140	275,500	587,525	2.1326	2.000	1.900	2.150	2.000	2.140	275,500	2.1326	-4.76%
2023-08-17	2.100	2.100	2.150	2.060	2.150	4,500	9,605	2.1344	2.100	2.100	2.150	2.060	2.150	4,500	2.1344	0.00%
2023-08-16	2.100	2.050	2.150	-	-	0	0	-	2.100	2.050	2.150	-	-	0	-	0.00%
2023-08-15	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2023-08-14	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	0.00%
2023-08-11	2.100	2.050	2.150	-	-	0	0	-	2.100	2.050	2.150	-	-	0	-	0.00%
2023-08-10	2.100	2.050	2.150	-	-	0	0	-	2.100	2.050	2.150	-	-	0	-	0.00%
2023-08-09	2.100	2.050	2.150	-	-	0	0	-	2.100	2.050	2.150	-	-	0	-	0.00%
2023-08-08	2.100	2.100	2.200	2.100	2.150	7,000	14,975	2.1393	2.100	2.100	2.200	2.100	2.150	7,000	2.1393	0.00%
2023-08-07	2.100	2.050	2.250	2.100	2.100	7,000	14,745	2.1064	2.100	2.050	2.250	2.100	2.100	7,000	2.1064	-2.33%
2023-08-04	2.150	2.100	2.230	-	-	500	1,080	2.1600	2.150	2.100	2.230	-	-	500	2.1600	0.00%
2023-08-03	2.150	2.150	2.300	2.150	2.150	4,000	8,630	2.1575	2.150	2.150	2.300	2.150	2.150	4,000	2.1575	-3.15%
2023-08-02	2.220	2.220	2.450	2.220	2.300	4,500	10,270	2.2822	2.220	2.220	2.450	2.220	2.300	4,500	2.2822	-6.72%
2023-08-01	2.380	2.320	2.440	-	-	500	1,190	2.3800	2.380	2.320	2.440	-	-	500	2.3800	0.00%
2023-07-31	2.380	2.450	2.660	2.190	2.450	18,000	42,505	2.3614	2.380	2.450	2.660	2.190	2.450	18,000	2.3614	3.48%
2023-07-28	2.300	2.240	2.350	-	-	0	0	-	2.300	2.240	2.350	-	-	0	-	0.00%
2023-07-27	2.300	2.140	2.470	2.290	2.460	94,500	225,855	2.3900	2.300	2.140	2.470	2.290	2.460	94,500	2.3900	4.55%
2023-07-26	2.200	2.200	2.300	2.090	2.150	4,000	8,570	2.1425	2.200	2.200	2.300	2.090	2.150	4,000	2.1425	0.00%
2023-07-25	2.200	2.170	2.300	-	-	0	0	-	2.200	2.170	2.300	-	-	0	-	0.00%
2023-07-24	2.200	2.150	2.300	-	-	0	0	-	2.200	2.150	2.300	-	-	0	-	0.00%
2023-07-21	2.200	2.150	2.300	-	-	0	0	-	2.200	2.150	2.300	-	-	0	-	0.00%
2023-07-20	2.200	2.180	2.230	-	-	0	0	-	2.200	2.180	2.230	-	-	0	-	-2.22%
2023-07-19	2.250	2.250	2.350	2.170	2.350	17,151	38,880	2.2669	2.250	2.250	2.350	2.170	2.350	17,151	2.2669	-6.25%
2023-07-18	2.400	2.400	2.490	-	-	0	0	-	2.400	2.400	2.490	-	-	0	-	0.00%
2023-07-14	2.400	2.390	2.450	2.400	2.450	3,000	7,230	2.4100	2.400	2.390	2.450	2.400	2.450	3,000	2.4100	-0.83%
2023-07-13	2.420	2.420	2.640	2.000	2.670	338,500	739,765	2.1854	2.420	2.420	2.640	2.000	2.670	338,500	2.1854	22.84%
2023-07-12	1.970	1.970	1.990	1.960	2.190	192,500	393,365	2.0435	1.970	1.970	1.990	1.960	2.190	192,500	2.0435	-1.50%
2023-07-11	2.000	2.000	2.030	1.960	2.000	5,500	10,960	1.9927	2.000	2.000	2.030	1.960	2.000	5,500	1.9927	0.00%
2023-07-10	2.000	-	2.000	1.960	2.070	328,500	677,370	2.0620	2.000	-	2.000	1.960	2.070	328,500	2.0620	-2.91%
2023-07-07	2.060	2.040	2.100	-	-	0	0	-	2.060	2.040	2.100	-	-	0	-	0.00%
2023-07-06	2.060	2.060	2.090	-	-	0	0	-	2.060	2.060	2.090	-	-	0	-	0.00%
2023-07-05	2.060	2.020	2.190	2.060	2.190	15,000	31,880	2.1253	2.060	2.020	2.190	2.060	2.190	15,000	2.1253	-5.94%
2023-07-04	2.190	2.190	2.410	2.190	2.440	94,000	216,350	2.3016	2.190	2.190	2.410	2.190	2.440	94,000	2.3016	-4.78%
2023-07-03	2.300	2.110	2.190	1.980	2.650	334,000	750,085	2.2458	2.300	2.110	2.190	1.980	2.650	334,000	2.2458	15.00%
2023-06-30	2.000	1.990	2.060	1.990	2.050	106,500	214,905	2.0179	2.000	1.990	2.060	1.990	2.050	106,500	2.0179	-0.50%
2023-06-29	2.010	2.000	2.070	2.000	2.060	19,500	39,900	2.0462	2.010	2.000	2.070	2.000	2.060	19,500	2.0462	-2.43%
2023-06-28	2.060	1.970	2.060	1.950	2.060	422,500	859,550	2.0344	2.060	1.970	2.060	1.950	2.060	422,500	2.0344	0.98%
2023-06-27	2.040	-	2.040	1.960	2.040	615,000	1,238,280	2.0135	2.040	-	2.040	1.960	2.040	615,000	2.0135	0.00%
2023-06-26	2.040	2.000	2.040	1.930	2.040	766,500	1,529,380	1.9953	2.040	2.000	2.040	1.930	2.040	766,500	1.9953	2.00%
2023-06-23	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-21	2.000	2.000	2.040	2.000	2.000	500	1,000	2.0000	2.000	2.000	2.040	2.000	2.000	500	2.0000	0.00%
2023-06-20	2.000	2.000	2.030	1.960	2.000	19,000	37,960	1.9979	2.000	2.000	2.030	1.960	2.000	19,000	1.9979	0.00%
2023-06-19	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-16	2.000	2.000	2.050	2.000	2.040	22,000	44,435	2.0198	2.000	2.000	2.050	2.000	2.040	22,000	2.0198	0.00%
2023-06-15	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-14	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-13	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-12	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-09	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-08	2.000	2.000	2.020	-	-	0	0	-	2.000	2.000	2.020	-	-	0	-	0.00%
2023-06-07	2.000	2.000	2.020	-	-	0	0	-	2.000	2.000	2.020	-	-	0	-	0.00%
2023-06-06	2.000	2.000	2.020	-	-	0	0	-	2.000	2.000	2.020	-	-	0	-	0.00%
2023-06-05	2.000	2.000	2.020	-	-	0	0	-	2.000	2.000	2.020	-	-	0	-	0.00%
2023-06-02	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-06-01	2.000	2.000	2.040	-	-	0	0	-	2.000	2.000	2.040	-	-	0	-	0.00%
2023-05-31	2.000	2.000	2.040	-	-	0	0	-	2.000	2.000	2.040	-	-	0	-	0.00%
2023-05-30	2.000	2.000	2.030	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	0.00%
2023-05-29	2.000	2.000	2.020	2.000	2.020	50,500	101,880	2.0174	2.000	2.000	2.020	2.000	2.020	50,500	2.0174	0.00%
2023-05-25	2.000	-	2.000	2.000	2.030	174,000	350,700	2.0155	2.000	-	2.000	2.000	2.030	174,000	2.0155	0.00%
2023-05-24	2.000	2.000	2.040	2.000	2.010	82,000	164,550	2.0067	2.000	2.000	2.040	2.000	2.010	82,000	2.0067	0.00%
2023-05-23	2.000	2.000	2.040	2.000	2.000	1,500	3,000	2.0000	2.000	2.000	2.040	2.000	2.000	1,500	2.0000	0.00%
2023-05-22	2.000	2.000	2.020	2.000	2.000	1,500	3,000	2.0000	2.000	2.000	2.020	2.000	2.000	1,500	2.0000	0.00%
2023-05-19	2.000	2.000	2.040	2.000	2.000	1,000	2,000	2.0000	2.000	2.000	2.040	2.000	2.000	1,000	2.0000	0.00%
2023-05-18	2.000	2.000	2.040	2.000	2.000	1,000	2,000	2.0000	2.000	2.000	2.040	2.000	2.000	1,000	2.0000	0.00%
2023-05-17	2.000	2.000	2.050	2.000	2.040	11,000	22,225	2.0205	2.000	2.000	2.050	2.000	2.040	11,000	2.0205	0.00%
2023-05-16	2.000	2.000	2.020	1.940	2.020	133,500	267,850	2.0064	2.000	2.000	2.020	1.940	2.020	133,500	2.0064	0.00%
2023-05-15	2.000	2.000	2.030	2.000	2.000	2,000	4,000	2.0000	2.000	2.000	2.030	2.000	2.000	2,000	2.0000	0.00%
2023-05-12	2.000	2.000	2.040	2.000	2.000	2,500	5,000	2.0000	2.000	2.000	2.040	2.000	2.000	2,500	2.0000	0.00%
2023-05-11	2.000	1.990	2.010	2.000	2.030	74,500	149,550	2.0074	2.000	1.990	2.010	2.000	2.030	74,500	2.0074	0.00%
2023-05-10	2.000	2.000	2.050	2.000	2.000	1,500	3,000	2.0000	2.000	2.000	2.050	2.000	2.000	1,500	2.0000	-2.44%
2023-05-09	2.050	2.050	2.100	2.050	2.050	2,500	5,125	2.0500	2.050	2.050	2.100	2.050	2.050	2,500	2.0500	-2.38%
2023-05-08	2.100	2.100	2.130	2.100	2.100	2,000	4,200	2.1000	2.100	2.100	2.130	2.100	2.100	2,000	2.1000	-2.78%
2023-05-05	2.160	2.100	2.170	2.100	2.160	3,000	6,360	2.1200	2.160	2.100	2.170	2.100	2.160	3,000	2.1200	-0.92%
2023-05-04	2.180	2.100	2.120	2.100	2.180	3,500	7,470	2.1343	2.180	2.100	2.120	2.100	2.180	3,500	2.1343	-0.46%
2023-05-03	2.190	2.160	2.220	2.100	2.220	36,500	79,590	2.1805	2.190	2.160	2.220	2.100	2.220	36,500	2.1805	-1.35%
2023-05-02	2.220	2.140	2.220	-	-	0	0	-	2.220	2.140	2.220	-	-	0	-	-0.89%
2023-04-28	2.240	2.160	2.250	-	-	0	0	-	2.240	2.160	2.250	-	-	0	-	-0.44%
2023-04-27	2.250	2.230	2.260	2.120	2.320	159,000	350,525	2.2046	2.250	2.230	2.260	2.120	2.320	159,000	2.2046	-2.17%
2023-04-26	2.300	2.260	2.320	-	-	0	0	-	2.300	2.260	2.320	-	-	0	-	-0.86%
2023-04-25	2.320	2.280	2.320	-	-	3,630,000	7,623,000	2.1000	2.320	2.280	2.320	-	-	3,630,000	2.1000	-0.85%
2023-04-24	2.340	2.300	2.340	-	-	0	0	-	2.340	2.300	2.340	-	-	0	-	-0.43%
2023-04-21	2.350	2.350	2.390	2.350	2.350	1,500	3,525	2.3500	2.350	2.350	2.390	2.350	2.350	1,500	2.3500	-2.08%
2023-04-20	2.400	2.350	2.420	-	-	0	0	-	2.400	2.350	2.420	-	-	0	-	-0.41%
2023-04-19	2.410	2.350	2.430	-	-	0	0	-	2.410	2.350	2.430	-	-	0	-	0.00%
2023-04-18	2.410	2.400	2.460	2.410	2.410	6,000	14,460	2.4100	2.410	2.400	2.460	2.410	2.410	6,000	2.4100	-2.03%
2023-04-17	2.460	2.360	2.460	-	-	0	0	-	2.460	2.360	2.460	-	-	0	-	0.00%
2023-04-14	2.460	2.380	2.460	-	-	0	0	-	2.460	2.380	2.460	-	-	0	-	0.00%
2023-04-13	2.460	2.370	2.460	-	-	0	0	-	2.460	2.370	2.460	-	-	0	-	0.00%
2023-04-12	2.460	2.390	2.460	2.390	2.480	128,500	315,095	2.4521	2.460	2.390	2.460	2.390	2.480	128,500	2.4521	-1.20%
2023-04-11	2.490	2.470	2.500	2.490	2.580	247,000	621,665	2.5169	2.490	2.470	2.500	2.490	2.580	247,000	2.5169	-3.86%
2023-04-06	2.590	2.470	2.600	2.470	2.600	8,000	20,310	2.5388	2.590	2.470	2.600	2.470	2.600	8,000	2.5388	-0.38%
2023-04-04	2.600	2.600	2.750	2.490	2.740	136,000	367,225	2.7002	2.600	2.600	2.750	2.490	2.740	136,000	2.7002	-3.35%
2023-04-03	2.690	2.540	2.700	2.540	2.690	20,500	54,770	2.6717	2.690	2.540	2.700	2.540	2.690	20,500	2.6717	0.75%
2023-03-31	2.670	2.600	2.670	2.500	2.670	132,000	341,760	2.5891	2.670	2.600	2.670	2.500	2.670	132,000	2.5891	6.80%
2023-03-30	2.500	2.410	2.500	2.310	2.500	138,500	337,589	2.4375	2.500	2.410	2.500	2.310	2.500	138,500	2.4375	5.93%
2023-03-29	2.360	2.300	2.390	-	-	0	0	-	2.360	2.300	2.390	-	-	0	-	0.00%
2023-03-28	2.360	2.350	2.460	2.360	2.360	500	1,180	2.3600	2.360	2.350	2.460	2.360	2.360	500	2.3600	-2.88%
2023-03-27	2.430	2.430	2.510	2.430	2.510	4,000	9,960	2.4900	2.430	2.430	2.510	2.430	2.510	4,000	2.4900	-3.19%
2023-03-24	2.510	2.450	2.550	2.510	2.510	2,500	6,275	2.5100	2.510	2.450	2.550	2.510	2.510	2,500	2.5100	-0.40%
2023-03-23	2.520	2.510	2.640	2.510	2.520	1,500	3,770	2.5133	2.520	2.510	2.640	2.510	2.520	1,500	2.5133	-3.08%
2023-03-22	2.600	2.510	2.600	2.510	2.600	3,277,000	7,766,965	2.3701	2.600	2.510	2.600	2.510	2.600	3,277,000	2.3701	-0.38%
2023-03-21	2.610	2.530	2.610	-	-	0	0	-	2.610	2.530	2.610	-	-	0	-	0.00%
2023-03-20	2.610	2.520	2.620	-	-	0	0	-	2.610	2.520	2.620	-	-	0	-	0.00%
2023-03-17	2.610	2.500	2.610	2.610	2.610	2,500	6,525	2.6100	2.610	2.500	2.610	2.610	2.610	2,500	2.6100	0.00%
2023-03-16	2.610	2.560	2.700	-	-	0	0	-	2.610	2.560	2.700	-	-	0	-	0.00%
2023-03-15	2.610	2.610	2.690	2.490	2.770	122,500	326,251	2.6633	2.610	2.610	2.690	2.490	2.770	122,500	2.6633	-5.78%
2023-03-14	2.770	2.750	2.790	-	-	0	0	-	2.770	2.750	2.790	-	-	0	-	0.00%
2023-03-13	2.770	2.760	2.850	2.770	2.770	500	1,385	2.7700	2.770	2.760	2.850	2.770	2.770	500	2.7700	-1.07%
2023-03-10	2.800	2.750	2.850	-	-	0	0	-	2.800	2.750	2.850	-	-	0	-	0.00%
2023-03-09	2.800	2.750	2.890	-	-	0	0	-	2.800	2.750	2.890	-	-	0	-	0.00%
2023-03-08	2.800	2.750	2.840	-	-	0	0	-	2.800	2.750	2.840	-	-	0	-	0.00%
2023-03-07	2.800	2.770	2.850	2.770	2.850	5,500	15,485	2.8155	2.800	2.770	2.850	2.770	2.850	5,500	2.8155	-0.36%
2023-03-06	2.810	2.780	2.850	-	-	0	0	-	2.810	2.780	2.850	-	-	0	-	0.00%
2023-03-03	2.810	2.780	2.820	2.810	2.810	500	1,405	2.8100	2.810	2.780	2.820	2.810	2.810	500	2.8100	0.00%
2023-03-02	2.810	2.810	2.840	2.810	2.850	4,500	12,770	2.8378	2.810	2.810	2.840	2.810	2.850	4,500	2.8378	-2.43%
2023-03-01	2.880	2.840	2.880	-	-	0	0	-	2.880	2.840	2.880	-	-	0	-	0.00%
2023-02-28	2.880	2.880	2.890	2.880	2.950	5,500	15,990	2.9073	2.880	2.880	2.890	2.880	2.950	5,500	2.9073	-2.37%
2023-02-27	2.950	2.900	2.950	-	-	2,935,000	7,953,850	2.7100	2.950	2.900	2.950	-	-	2,935,000	2.7100	0.00%
2023-02-24	2.950	2.900	2.950	-	-	0	0	-	2.950	2.900	2.950	-	-	0	-	0.00%
2023-02-23	2.950	2.840	2.950	2.840	2.950	9,000	26,255	2.9172	2.950	2.840	2.950	2.840	2.950	9,000	2.9172	0.00%
2023-02-22	2.950	2.880	2.960	-	-	0	0	-	2.950	2.880	2.960	-	-	0	-	0.00%
2023-02-21	2.950	2.900	2.970	-	-	0	0	-	2.950	2.900	2.970	-	-	0	-	0.00%
2023-02-20	2.950	2.900	2.960	-	-	0	0	-	2.950	2.900	2.960	-	-	0	-	0.00%
2023-02-17	2.950	2.860	2.950	2.860	2.950	3,500	10,180	2.9086	2.950	2.860	2.950	2.860	2.950	3,500	2.9086	0.00%
2023-02-16	2.950	2.920	2.960	2.950	2.960	1,500	4,435	2.9567	2.950	2.920	2.960	2.950	2.960	1,500	2.9567	-1.01%
2023-02-15	2.980	2.910	2.980	2.910	2.980	7,500	22,195	2.9593	2.980	2.910	2.980	2.910	2.980	7,500	2.9593	0.00%
2023-02-14	2.980	2.900	2.980	-	-	0	0	-	2.980	2.900	2.980	-	-	0	-	0.00%
2023-02-13	2.980	2.910	2.980	-	-	0	0	-	2.980	2.910	2.980	-	-	0	-	0.00%
2023-02-10	2.980	2.900	2.980	2.880	2.980	19,500	57,385	2.9428	2.980	2.900	2.980	2.880	2.980	19,500	2.9428	1.02%
2023-02-09	2.950	2.880	2.950	2.820	3.000	40,000	117,130	2.9283	2.950	2.880	2.950	2.820	3.000	40,000	2.9283	-2.64%
2023-02-08	3.030	3.030	3.060	3.030	3.060	6,000	18,265	3.0442	3.030	3.030	3.060	3.030	3.060	6,000	3.0442	-0.98%
2023-02-07	3.060	3.060	3.140	3.050	3.150	5,000	15,380	3.0760	3.060	3.060	3.140	3.050	3.150	5,000	3.0760	-2.86%
2023-02-06	3.150	3.040	3.150	3.050	3.170	31,000	97,055	3.1308	3.150	3.040	3.150	3.050	3.170	31,000	3.1308	0.96%
2023-02-03	3.120	3.060	3.130	3.000	3.120	67,000	205,540	3.0678	3.120	3.060	3.130	3.000	3.120	67,000	3.0678	2.97%
2023-02-02	3.030	2.900	3.040	2.910	3.030	2,500	7,465	2.9860	3.030	2.900	3.040	2.910	3.030	2,500	2.9860	0.00%
2023-02-01	3.030	2.870	3.030	2.900	3.030	7,500	22,395	2.9860	3.030	2.870	3.030	2.900	3.030	7,500	2.9860	1.00%
2023-01-31	3.000	3.000	3.020	2.820	3.000	63,500	188,455	2.9678	3.000	3.000	3.020	2.820	3.000	63,500	2.9678	3.45%
2023-01-30	2.900	2.800	2.890	2.730	2.930	5,000	14,230	2.8460	2.900	2.800	2.890	2.730	2.930	5,000	2.8460	0.00%
2023-01-27	2.900	2.760	2.900	2.690	3.010	245,000	708,455	2.8917	2.900	2.760	2.900	2.690	3.010	245,000	2.8917	-3.65%
2023-01-26	3.010	2.990	3.020	2.910	3.020	25,500	76,397	2.9960	3.010	2.990	3.020	2.910	3.020	25,500	2.9960	0.00%
2023-01-20	3.010	2.900	3.010	2.820	3.010	32,500	94,445	2.9060	3.010	2.900	3.010	2.820	3.010	32,500	2.9060	4.88%
2023-01-19	2.870	2.870	2.990	2.870	2.900	2,000	5,785	2.8925	2.870	2.870	2.990	2.870	2.900	2,000	2.8925	-4.01%
2023-01-18	2.990	2.990	3.000	2.990	3.050	5,000	15,145	3.0290	2.990	2.990	3.000	2.990	3.050	5,000	3.0290	-2.92%
2023-01-17	3.080	3.080	3.200	3.080	3.190	1,000	3,135	3.1350	3.080	3.080	3.200	3.080	3.190	1,000	3.1350	-3.75%
2023-01-16	3.200	3.110	3.220	-	-	0	0	-	3.200	3.110	3.220	-	-	0	-	0.00%
2023-01-13	3.200	3.140	3.200	-	-	0	0	-	3.200	3.140	3.200	-	-	0	-	-0.31%
2023-01-12	3.210	3.210	3.320	3.210	3.300	1,500	4,905	3.2700	3.210	3.210	3.320	3.210	3.300	1,500	3.2700	-2.73%
2023-01-11	3.300	3.300	3.370	3.300	3.320	1,000	3,310	3.3100	3.300	3.300	3.370	3.300	3.320	1,000	3.3100	-2.65%
2023-01-10	3.390	3.380	3.540	3.390	3.490	18,000	62,311	3.4617	3.390	3.380	3.540	3.390	3.490	18,000	3.4617	-3.97%
2023-01-09	3.530	3.500	3.540	-	-	0	0	-	3.530	3.500	3.540	-	-	0	-	-0.28%
2023-01-06	3.540	3.510	3.630	3.540	3.570	3,500	12,415	3.5471	3.540	3.510	3.630	3.540	3.570	3,500	3.5471	-4.58%
2023-01-05	3.710	3.520	3.720	3.520	3.710	14,000	50,700	3.6214	3.710	3.520	3.720	3.520	3.710	14,000	3.6214	0.27%
2023-01-04	3.700	3.700	3.960	3.700	3.840	8,500	31,985	3.7629	3.700	3.700	3.960	3.700	3.840	8,500	3.7629	-7.27%
2023-01-03	3.990	3.850	3.990	3.850	3.990	5,500	21,275	3.8682	3.990	3.850	3.990	3.850	3.990	5,500	3.8682	-0.25%
2022-12-30	4.000	3.740	4.000	3.700	4.060	213,500	844,300	3.9546	4.000	3.740	4.000	3.700	4.060	213,500	3.9546	0.25%
2022-12-29	3.990	3.910	3.990	3.450	3.990	1,811,000	6,850,890	3.7829	3.990	3.910	3.990	3.450	3.990	1,811,000	3.7829	14.00%
2022-12-28	3.500	3.480	3.500	3.000	3.500	1,134,500	3,771,440	3.3243	3.500	3.480	3.500	3.000	3.500	1,134,500	3.3243	16.67%
2022-12-23	3.000	2.930	3.000	2.770	3.000	216,500	625,120	2.8874	3.000	2.930	3.000	2.770	3.000	216,500	2.8874	7.91%
2022-12-22	2.780	2.700	2.780	2.710	2.780	2,500	6,915	2.7660	2.780	2.700	2.780	2.710	2.780	2,500	2.7660	1.09%
2022-12-21	2.750	2.680	2.750	2.610	2.750	3,500	9,535	2.7243	2.750	2.680	2.750	2.610	2.750	3,500	2.7243	0.00%
2022-12-20	2.750	2.690	2.750	2.690	2.750	2,000	5,460	2.7300	2.750	2.690	2.750	2.690	2.750	2,000	2.7300	0.00%
2022-12-19	2.750	2.730	2.750	2.670	2.750	36,000	97,500	2.7083	2.750	2.730	2.750	2.670	2.750	36,000	2.7083	0.00%
2022-12-16	2.750	2.740	2.750	2.690	2.750	13,500	36,605	2.7115	2.750	2.740	2.750	2.690	2.750	13,500	2.7115	0.36%
2022-12-15	2.740	2.720	2.740	2.680	2.750	675,000	1,840,770	2.7271	2.740	2.720	2.740	2.680	2.750	675,000	2.7271	-0.36%
2022-12-14	2.750	2.750	2.760	2.720	2.800	58,500	161,855	2.7668	2.750	2.750	2.760	2.720	2.800	58,500	2.7668	0.36%
2022-12-13	2.740	2.720	2.740	2.550	2.740	142,500	374,425	2.6275	2.740	2.720	2.740	2.550	2.740	142,500	2.6275	3.79%
2022-12-12	2.640	2.610	2.650	2.610	2.700	88,500	237,595	2.6847	2.640	2.610	2.650	2.610	2.700	88,500	2.6847	-2.22%
2022-12-09	2.700	2.680	2.760	2.700	2.700	2,000	5,400	2.7000	2.700	2.680	2.760	2.700	2.700	2,000	2.7000	-2.17%
2022-12-08	2.760	2.760	2.800	2.760	2.760	8,500	23,460	2.7600	2.760	2.760	2.800	2.760	2.760	8,500	2.7600	-1.43%
2022-12-07	2.800	2.790	2.820	2.800	2.800	4,500	12,600	2.8000	2.800	2.790	2.820	2.800	2.800	4,500	2.8000	-1.06%
2022-12-06	2.830	2.820	2.900	2.820	2.860	12,000	34,200	2.8500	2.830	2.820	2.900	2.820	2.860	12,000	2.8500	-1.05%
2022-12-05	2.860	2.860	2.890	2.830	2.890	10,500	29,760	2.8343	2.860	2.860	2.890	2.830	2.890	10,500	2.8343	-1.72%
2022-12-02	2.910	2.870	2.920	2.860	2.910	1,000	2,885	2.8850	2.910	2.870	2.920	2.860	2.910	1,000	2.8850	-0.68%
2022-12-01	2.930	2.880	2.930	2.880	2.930	274,115	789,754	2.8811	2.930	2.880	2.930	2.880	2.930	274,115	2.8811	1.74%
2022-11-30	2.880	2.880	2.890	2.880	2.980	2,348,115	6,763,342	2.8803	2.880	2.880	2.890	2.880	2.980	2,348,115	2.8803	-2.37%
2022-11-29	2.950	2.930	3.000	2.930	3.060	24,000	71,660	2.9858	2.950	2.930	3.000	2.930	3.060	24,000	2.9858	-1.67%
2022-11-28	3.000	2.970	3.000	2.990	3.100	45,500	136,885	3.0085	3.000	2.970	3.000	2.990	3.100	45,500	3.0085	-6.25%
2022-11-25	3.200	3.120	3.200	-	-	2,870,000	8,676,650	3.0232	3.200	3.120	3.200	-	-	2,870,000	3.0232	-1.54%
2022-11-24	3.250	3.020	3.390	3.030	3.390	689,500	2,237,730	3.2454	3.250	3.020	3.390	3.030	3.390	689,500	3.2454	-3.56%
2022-11-23	3.370	3.370	3.430	3.210	3.420	23,500	78,800	3.3532	3.370	3.370	3.430	3.210	3.420	23,500	3.3532	-0.88%
2022-11-22	3.400	3.330	3.400	3.400	3.630	270,000	954,430	3.5349	3.400	3.330	3.400	3.400	3.630	270,000	3.5349	-6.08%
2022-11-21	3.620	3.610	3.660	3.620	3.810	185,000	685,620	3.7061	3.620	3.610	3.660	3.620	3.810	185,000	3.7061	-4.49%
2022-11-18	3.790	3.790	3.840	3.790	3.830	79,000	301,940	3.8220	3.790	3.790	3.840	3.790	3.830	79,000	3.8220	-0.79%
2022-11-17	3.820	3.810	3.820	3.810	3.890	51,000	195,105	3.8256	3.820	3.810	3.820	3.810	3.890	51,000	3.8256	-0.52%
2022-11-16	3.840	3.840	3.900	3.840	3.920	367,500	1,432,705	3.8985	3.840	3.840	3.900	3.840	3.920	367,500	3.8985	-4.48%
2022-11-15	4.020	3.860	4.020	3.900	4.030	266,000	1,052,415	3.9564	4.020	3.860	4.020	3.900	4.030	266,000	3.9564	2.55%
2022-11-14	3.920	3.810	3.920	3.800	3.920	273,000	1,043,850	3.8236	3.920	3.810	3.920	3.800	3.920	273,000	3.8236	0.77%
2022-11-11	3.890	3.890	4.030	3.890	3.930	16,500	64,550	3.9121	3.890	3.890	4.030	3.890	3.930	16,500	3.9121	-1.02%
2022-11-10	3.930	3.920	4.020	3.900	4.090	229,000	919,000	4.0131	3.930	3.920	4.020	3.900	4.090	229,000	4.0131	-3.20%
2022-11-09	4.060	4.040	4.120	4.060	4.120	11,500	47,265	4.1100	4.060	4.040	4.120	4.060	4.120	11,500	4.1100	-0.25%
2022-11-08	4.070	3.950	4.070	3.970	4.070	21,000	85,040	4.0495	4.070	3.950	4.070	3.970	4.070	21,000	4.0495	0.25%
2022-11-07	4.060	3.950	4.090	3.950	4.100	13,500	55,035	4.0767	4.060	3.950	4.090	3.950	4.100	13,500	4.0767	-0.49%
2022-11-04	4.080	3.940	4.080	4.070	4.080	13,500	55,020	4.0756	4.080	3.940	4.080	4.070	4.080	13,500	4.0756	0.49%
2022-11-03	4.060	3.900	4.060	3.900	4.060	40,500	163,360	4.0336	4.060	3.900	4.060	3.900	4.060	40,500	4.0336	0.50%
2022-11-02	4.040	3.910	4.050	4.030	4.040	10,000	40,340	4.0340	4.040	3.910	4.050	4.030	4.040	10,000	4.0340	0.50%
2022-11-01	4.020	3.900	4.020	3.890	4.020	23,000	91,650	3.9848	4.020	3.900	4.020	3.890	4.020	23,000	3.9848	1.52%
2022-10-31	3.960	3.920	3.960	3.960	3.980	9,000	35,775	3.9750	3.960	3.920	3.960	3.960	3.980	9,000	3.9750	-2.46%
2022-10-28	4.060	3.900	4.060	4.060	4.060	12,000	48,720	4.0600	4.060	3.900	4.060	4.060	4.060	12,000	4.0600	0.74%
2022-10-27	4.030	3.900	4.030	4.100	4.100	5,000	20,500	4.1000	4.030	3.900	4.030	4.100	4.100	5,000	4.1000	-1.47%
2022-10-26	4.090	3.850	4.090	3.860	4.100	101,000	408,810	4.0476	4.090	3.850	4.090	3.860	4.100	101,000	4.0476	3.28%
2022-10-25	3.960	3.850	3.970	3.960	3.960	6,000	23,760	3.9600	3.960	3.850	3.970	3.960	3.960	6,000	3.9600	0.25%
2022-10-24	3.950	3.860	3.960	3.870	3.950	57,000	223,130	3.9146	3.950	3.860	3.960	3.870	3.950	57,000	3.9146	2.33%
2022-10-21	3.860	3.720	3.860	3.570	3.900	151,500	568,650	3.7535	3.860	3.720	3.860	3.570	3.900	151,500	3.7535	4.89%
2022-10-20	3.680	3.680	3.830	3.680	3.820	41,000	153,295	3.7389	3.680	3.680	3.830	3.680	3.820	41,000	3.7389	-2.65%
2022-10-19	3.780	3.750	3.850	3.770	3.800	18,500	70,220	3.7957	3.780	3.750	3.850	3.770	3.800	18,500	3.7957	-1.31%
2022-10-18	3.830	3.830	3.970	3.830	4.050	22,000	86,290	3.9223	3.830	3.830	3.970	3.830	4.050	22,000	3.9223	-5.67%
2022-10-17	4.060	3.870	4.060	3.870	4.080	12,500	48,805	3.9044	4.060	3.870	4.060	3.870	4.080	12,500	3.9044	-1.69%
2022-10-14	4.130	3.950	4.130	4.060	4.130	42,000	172,125	4.0982	4.130	3.950	4.130	4.060	4.130	42,000	4.0982	1.98%
2022-10-13	4.050	3.870	4.050	3.840	4.050	95,500	381,100	3.9906	4.050	3.870	4.050	3.840	4.050	95,500	3.9906	4.38%
2022-10-12	3.880	3.710	3.890	3.720	3.880	258,500	987,175	3.8189	3.880	3.710	3.890	3.720	3.880	258,500	3.8189	2.92%
2022-10-11	3.770	3.610	3.780	3.610	3.840	325,000	1,184,175	3.6436	3.770	3.610	3.780	3.610	3.840	325,000	3.6436	-0.79%
2022-10-10	3.800	3.790	3.900	3.800	3.900	2,500	9,570	3.8280	3.800	3.790	3.900	3.800	3.900	2,500	3.8280	-2.06%
2022-10-07	3.880	3.800	3.880	3.880	3.880	500	1,940	3.8800	3.880	3.800	3.880	3.880	3.880	500	3.8800	0.78%
2022-10-06	3.850	3.860	4.160	3.850	4.230	117,500	482,980	4.1105	3.850	3.860	4.160	3.850	4.230	117,500	4.1105	-6.78%
2022-10-05	4.130	3.910	4.130	3.960	4.130	130,000	524,720	4.0363	4.130	3.910	4.130	3.960	4.130	130,000	4.0363	4.56%
2022-10-03	3.950	3.890	3.950	3.920	3.950	20,000	78,610	3.9305	3.950	3.890	3.950	3.920	3.950	20,000	3.9305	0.51%
2022-09-30	3.930	3.870	3.930	3.930	3.930	2,500	9,825	3.9300	3.930	3.870	3.930	3.930	3.930	2,500	3.9300	0.00%
2022-09-29	3.930	3.800	3.930	3.920	3.930	6,500	25,485	3.9208	3.930	3.800	3.930	3.920	3.930	6,500	3.9208	0.26%
2022-09-28	3.920	3.800	3.920	3.810	3.920	79,500	307,540	3.8684	3.920	3.800	3.920	3.810	3.920	79,500	3.8684	2.89%
2022-09-27	3.810	3.650	3.810	3.570	3.810	134,000	496,455	3.7049	3.810	3.650	3.810	3.570	3.810	134,000	3.7049	5.83%
2022-09-26	3.600	3.520	3.610	3.520	3.600	31,000	111,350	3.5919	3.600	3.520	3.610	3.520	3.600	31,000	3.5919	0.84%
2022-09-23	3.570	3.500	3.570	3.500	3.570	16,500	58,720	3.5588	3.570	3.500	3.570	3.500	3.570	16,500	3.5588	0.56%
2022-09-22	3.550	3.560	3.610	3.550	3.600	10,500	37,775	3.5976	3.550	3.560	3.610	3.550	3.600	10,500	3.5976	-1.39%
2022-09-21	3.600	3.540	3.600	3.600	3.600	27,000	97,200	3.6000	3.600	3.540	3.600	3.600	3.600	27,000	3.6000	-0.28%
2022-09-20	3.610	3.480	3.610	3.480	3.620	82,500	295,560	3.5825	3.610	3.480	3.610	3.480	3.620	82,500	3.5825	1.40%
2022-09-19	3.560	3.490	3.560	3.490	3.560	39,500	139,535	3.5325	3.560	3.490	3.560	3.490	3.560	39,500	3.5325	0.56%
2022-09-16	3.540	3.540	3.660	3.540	3.690	65,500	234,183	3.5753	3.540	3.540	3.660	3.540	3.690	65,500	3.5753	-3.80%
2022-09-15	3.680	3.670	3.770	3.670	3.780	45,000	169,375	3.7639	3.680	3.670	3.770	3.670	3.780	45,000	3.7639	-0.54%
2022-09-14	3.700	3.700	3.760	3.700	3.780	7,500	28,310	3.7747	3.700	3.700	3.760	3.700	3.780	7,500	3.7747	-1.86%
2022-09-13	3.770	3.650	3.770	3.650	3.770	1,664,000	6,024,970	3.6208	3.770	3.650	3.770	3.650	3.770	1,664,000	3.6208	0.80%
2022-09-09	3.740	3.740	3.850	3.740	3.850	1,000	3,795	3.7950	3.740	3.740	3.850	3.740	3.850	1,000	3.7950	-2.35%
2022-09-08	3.830	3.720	3.830	3.720	3.840	132,000	498,880	3.7794	3.830	3.720	3.830	3.720	3.840	132,000	3.7794	1.86%
2022-09-07	3.760	3.760	3.770	3.760	3.770	13,500	50,795	3.7626	3.760	3.760	3.770	3.760	3.770	13,500	3.7626	0.27%
2022-09-06	3.750	3.750	3.780	3.750	3.830	16,500	62,370	3.7800	3.750	3.750	3.780	3.750	3.830	16,500	3.7800	-0.53%
2022-09-05	3.770	3.770	3.850	3.770	3.880	11,000	41,970	3.8155	3.770	3.770	3.850	3.770	3.880	11,000	3.8155	-2.33%
2022-09-02	3.860	3.850	3.970	3.860	3.970	36,000	142,185	3.9496	3.860	3.850	3.970	3.860	3.970	36,000	3.9496	-0.26%
2022-09-01	3.870	3.840	3.920	3.860	3.870	12,000	46,380	3.8650	3.870	3.840	3.920	3.860	3.870	12,000	3.8650	0.26%
2022-08-31	3.860	3.860	3.890	3.860	3.870	4,500	17,385	3.8633	3.860	3.860	3.890	3.860	3.870	4,500	3.8633	-0.52%
2022-08-30	3.880	3.860	3.920	3.870	3.910	26,000	101,245	3.8940	3.880	3.860	3.920	3.870	3.910	26,000	3.8940	-1.77%
2022-08-29	3.950	3.890	3.950	3.870	3.950	18,000	70,160	3.8978	3.950	3.890	3.950	3.870	3.950	18,000	3.8978	0.77%
2022-08-26	3.920	3.920	4.050	3.860	4.120	8,500	33,365	3.9253	3.920	3.920	4.050	3.860	4.120	8,500	3.9253	-1.51%
2022-08-25	3.980	3.970	4.120	3.980	3.980	3,500	13,930	3.9800	3.980	3.970	4.120	3.980	3.980	3,500	3.9800	-3.63%
2022-08-24	4.130	3.950	4.130	3.950	4.130	11,000	43,795	3.9814	4.130	3.950	4.130	3.950	4.130	11,000	3.9814	3.25%
2022-08-23	4.000	3.990	4.050	4.000	4.000	2,500	10,000	4.0000	4.000	3.990	4.050	4.000	4.000	2,500	4.0000	-2.44%
2022-08-22	4.100	4.000	4.100	4.010	4.130	1,500	6,075	4.0500	4.100	4.000	4.100	4.010	4.130	1,500	4.0500	1.49%
2022-08-19	4.040	4.030	4.070	4.040	4.150	7,500	30,835	4.1113	4.040	4.030	4.070	4.040	4.150	7,500	4.1113	-2.42%
2022-08-18	4.140	4.040	4.140	4.100	4.140	13,500	55,550	4.1148	4.140	4.040	4.140	4.100	4.140	13,500	4.1148	0.24%
2022-08-17	4.130	4.010	4.130	4.020	4.130	7,000	28,690	4.0986	4.130	4.010	4.130	4.020	4.130	7,000	4.0986	-0.72%
2022-08-16	4.160	4.040	4.160	4.150	4.160	7,000	29,055	4.1507	4.160	4.040	4.160	4.150	4.160	7,000	4.1507	-1.42%
2022-08-15	4.220	3.990	4.220	4.200	4.220	781,500	3,042,100	3.8926	4.220	3.990	4.220	4.200	4.220	781,500	3.8926	2.43%
2022-08-12	4.120	4.010	4.120	4.110	4.130	25,000	102,915	4.1166	4.120	4.010	4.120	4.110	4.130	25,000	4.1166	0.00%
2022-08-11	4.120	4.050	4.120	4.120	4.130	10,500	43,360	4.1295	4.120	4.050	4.120	4.120	4.130	10,500	4.1295	-2.14%
2022-08-10	4.210	4.110	4.220	4.160	4.250	58,000	244,660	4.2183	4.210	4.110	4.220	4.160	4.250	58,000	4.2183	0.72%
2022-08-09	4.180	4.030	4.180	4.270	4.280	5,000	21,395	4.2790	4.180	4.030	4.180	4.270	4.280	5,000	4.2790	-2.11%
2022-08-08	4.270	4.040	4.270	4.050	4.270	16,500	69,930	4.2382	4.270	4.040	4.270	4.050	4.270	16,500	4.2382	1.43%
2022-08-05	4.210	4.000	4.210	4.030	4.230	14,000	58,685	4.1918	4.210	4.000	4.210	4.030	4.230	14,000	4.1918	0.48%
2022-08-04	4.190	4.080	4.210	4.140	4.290	25,000	105,675	4.2270	4.190	4.080	4.210	4.140	4.290	25,000	4.2270	-0.71%
2022-08-03	4.220	4.220	4.280	4.200	4.310	40,000	169,995	4.2499	4.220	4.220	4.280	4.200	4.310	40,000	4.2499	-2.09%
2022-08-02	4.310	4.000	4.310	4.010	4.310	470,500	2,002,035	4.2551	4.310	4.000	4.310	4.010	4.310	470,500	4.2551	1.41%
2022-08-01	4.250	4.010	4.260	4.030	4.250	20,000	84,555	4.2278	4.250	4.010	4.260	4.030	4.250	20,000	4.2278	1.19%
2022-07-29	4.200	3.990	4.200	4.000	4.200	1,723,000	7,031,830	4.0812	4.200	3.990	4.200	4.000	4.200	1,723,000	4.0812	0.72%
2022-07-28	4.170	4.010	4.180	4.090	4.180	27,500	114,015	4.1460	4.170	4.010	4.180	4.090	4.180	27,500	4.1460	0.72%
2022-07-27	4.140	4.030	4.140	4.030	4.140	6,500	26,715	4.1100	4.140	4.030	4.140	4.030	4.140	6,500	4.1100	-0.24%
2022-07-26	4.150	4.060	4.150	4.070	4.350	35,000	148,375	4.2393	4.150	4.060	4.150	4.070	4.350	35,000	4.2393	-1.19%
2022-07-25	4.200	4.000	4.230	4.200	4.320	32,000	135,610	4.2378	4.200	4.000	4.230	4.200	4.320	32,000	4.2378	-2.33%
2022-07-22	4.300	4.100	4.300	4.160	4.300	78,500	332,075	4.2303	4.300	4.100	4.300	4.160	4.300	78,500	4.2303	3.37%
2022-07-21	4.160	3.880	4.160	3.730	4.160	272,500	1,092,310	4.0085	4.160	3.880	4.160	3.730	4.160	272,500	4.0085	9.47%
2022-07-20	3.800	3.800	3.850	3.740	4.090	318,500	1,250,880	3.9274	3.800	3.800	3.850	3.740	4.090	318,500	3.9274	0.26%
2022-07-19	3.790	3.780	3.790	3.790	3.920	84,000	325,850	3.8792	3.790	3.780	3.790	3.790	3.920	84,000	3.8792	-2.32%
2022-07-18	3.880	3.760	3.880	3.880	3.880	35,500	137,740	3.8800	3.880	3.760	3.880	3.880	3.880	35,500	3.8800	0.00%
2022-07-15	3.880	3.760	3.880	3.780	3.890	23,500	90,980	3.8715	3.880	3.760	3.880	3.780	3.890	23,500	3.8715	0.52%
2022-07-14	3.860	3.740	3.890	3.750	3.890	73,500	283,755	3.8606	3.860	3.740	3.890	3.750	3.890	73,500	3.8606	1.31%
2022-07-13	3.810	3.750	3.810	3.800	3.810	9,000	34,230	3.8033	3.810	3.750	3.810	3.800	3.810	9,000	3.8033	0.53%
2022-07-12	3.790	3.770	3.790	3.790	3.880	10,000	38,615	3.8615	3.790	3.770	3.790	3.790	3.880	10,000	3.8615	-2.07%
2022-07-11	3.870	3.860	3.870	3.870	3.940	7,500	29,480	3.9307	3.870	3.860	3.870	3.870	3.940	7,500	3.9307	-1.53%
2022-07-08	3.930	3.930	4.150	3.930	4.150	105,500	431,935	4.0942	3.930	3.930	4.150	3.930	4.150	105,500	4.0942	-2.48%
2022-07-07	4.030	3.990	4.200	3.990	4.220	18,500	76,125	4.1149	4.030	3.990	4.200	3.990	4.220	18,500	4.1149	-4.05%
2022-07-06	4.200	3.910	4.200	4.180	4.220	42,500	178,340	4.1962	4.200	3.910	4.200	4.180	4.220	42,500	4.1962	0.48%
2022-07-05	4.180	3.870	4.200	3.900	4.200	187,000	761,520	4.0723	4.180	3.870	4.200	3.900	4.200	187,000	4.0723	5.82%
2022-07-04	3.950	3.800	3.950	3.800	3.970	34,000	133,410	3.9238	3.950	3.800	3.950	3.800	3.970	34,000	3.9238	0.51%
2022-06-30	3.930	3.820	3.930	3.780	3.930	108,000	416,025	3.8521	3.930	3.820	3.930	3.780	3.930	108,000	3.8521	4.24%
2022-06-29	3.770	3.570	3.770	3.580	3.780	78,000	290,470	3.7240	3.770	3.570	3.770	3.580	3.780	78,000	3.7240	3.01%
2022-06-28	3.660	3.520	3.660	3.680	3.680	2,000	7,360	3.6800	3.660	3.520	3.660	3.680	3.680	2,000	3.6800	-0.54%
2022-06-27	3.680	3.530	3.680	3.450	3.690	254,000	914,335	3.5997	3.680	3.530	3.680	3.450	3.690	254,000	3.5997	6.67%
2022-06-24	3.450	3.410	3.460	3.410	3.460	220,500	760,670	3.4498	3.450	3.410	3.460	3.410	3.460	220,500	3.4498	0.00%
2022-06-23	3.450	3.450	3.530	3.410	3.540	6,500	22,945	3.5300	3.450	3.450	3.530	3.410	3.540	6,500	3.5300	-2.27%
2022-06-22	3.530	3.400	3.530	3.510	3.530	18,000	63,350	3.5194	3.530	3.400	3.530	3.510	3.530	18,000	3.5194	1.15%
2022-06-21	3.490	3.480	3.490	3.400	3.620	169,000	594,780	3.5194	3.490	3.480	3.490	3.400	3.620	169,000	3.5194	2.65%
2022-06-20	3.400	3.400	3.490	3.390	3.480	9,500	32,810	3.4537	3.400	3.400	3.490	3.390	3.480	9,500	3.4537	-2.02%
2022-06-17	3.470	3.410	3.470	3.460	3.470	5,000	17,320	3.4640	3.470	3.410	3.470	3.460	3.470	5,000	3.4640	0.58%
2022-06-16	3.450	3.430	3.520	3.450	3.560	55,000	195,082	3.5469	3.450	3.430	3.520	3.450	3.560	55,000	3.5469	-2.54%
2022-06-15	3.540	3.410	3.540	3.350	3.560	363,000	1,265,095	3.4851	3.540	3.410	3.540	3.350	3.560	363,000	3.4851	5.04%
2022-06-14	3.370	3.380	3.450	3.370	3.450	28,500	97,190	3.4102	3.370	3.380	3.450	3.370	3.450	28,500	3.4102	-3.44%
2022-06-13	3.490	3.490	3.620	3.470	3.570	132,500	468,350	3.5347	3.490	3.490	3.620	3.470	3.570	132,500	3.5347	-3.59%
2022-06-10	3.620	3.560	3.680	3.620	3.780	153,000	570,300	3.7275	3.620	3.560	3.680	3.620	3.780	153,000	3.7275	0.00%
2022-06-09	3.620	3.620	3.680	3.620	3.720	28,500	104,300	3.6596	3.620	3.620	3.680	3.620	3.720	28,500	3.6596	-3.72%
2022-06-08	3.760	3.690	3.760	3.760	3.770	9,000	33,890	3.7656	3.760	3.690	3.760	3.760	3.770	9,000	3.7656	0.53%
2022-06-07	3.740	3.620	3.750	3.630	3.750	173,500	649,470	3.7433	3.740	3.620	3.750	3.630	3.750	173,500	3.7433	1.36%
2022-06-06	3.690	3.680	3.750	3.690	3.810	302,000	1,137,825	3.7676	3.690	3.680	3.750	3.690	3.810	302,000	3.7676	-2.64%
2022-06-02	3.790	3.730	3.790	3.680	3.910	129,500	493,605	3.8116	3.790	3.730	3.790	3.680	3.910	129,500	3.8116	2.43%
2022-06-01	3.700	3.700	3.870	3.700	3.940	149,500	572,910	3.8322	3.700	3.700	3.870	3.700	3.940	149,500	3.8322	-1.60%
2022-05-31	3.760	-	3.760	3.760	4.010	81,000	309,245	3.8178	3.760	-	3.760	3.760	4.010	81,000	3.8178	-6.00%
2022-05-30	4.000	3.870	4.000	3.880	4.000	4,500	17,555	3.9011	4.000	3.870	4.000	3.880	4.000	4,500	3.9011	0.25%
2022-05-27	3.990	3.870	3.990	3.880	3.990	18,000	70,025	3.8903	3.990	3.870	3.990	3.880	3.990	18,000	3.8903	0.25%
2022-05-26	3.980	3.960	3.980	3.970	4.250	130,000	541,735	4.1672	3.980	3.960	3.980	3.970	4.250	130,000	4.1672	-2.93%
2022-05-25	4.100	4.000	4.100	4.040	4.240	117,500	489,065	4.1623	4.100	4.000	4.100	4.040	4.240	117,500	4.1623	0.00%
2022-05-24	4.100	4.000	4.100	4.000	4.320	150,500	633,950	4.2123	4.100	4.000	4.100	4.000	4.320	150,500	4.2123	-0.49%
2022-05-23	4.120	3.900	4.120	4.010	4.150	128,500	523,545	4.0743	4.120	3.900	4.120	4.010	4.150	128,500	4.0743	3.00%
2022-05-20	4.000	3.810	4.000	3.990	4.000	13,000	51,915	3.9935	4.000	3.810	4.000	3.990	4.000	13,000	3.9935	2.04%
2022-05-19	3.920	3.860	3.980	3.910	3.980	7,500	29,600	3.9467	3.920	3.860	3.980	3.910	3.980	7,500	3.9467	-2.73%
2022-05-18	4.030	3.970	4.080	3.980	4.090	44,000	177,770	4.0402	4.030	3.970	4.080	3.980	4.090	44,000	4.0402	-1.71%
2022-05-17	4.100	4.110	4.190	4.010	4.200	17,500	70,635	4.0363	4.100	4.110	4.190	4.010	4.200	17,500	4.0363	-2.38%
2022-05-16	4.200	4.080	4.200	3.890	4.200	225,500	915,995	4.0621	4.200	4.080	4.200	3.890	4.200	225,500	4.0621	7.14%
2022-05-13	3.920	3.930	3.970	3.920	3.990	7,000	27,835	3.9764	3.920	3.930	3.970	3.920	3.990	7,000	3.9764	-1.75%
2022-05-12	3.990	3.930	4.080	3.990	4.000	14,000	55,875	3.9911	3.990	3.930	4.080	3.990	4.000	14,000	3.9911	-2.68%
2022-05-11	4.100	4.000	4.100	4.340	4.390	40,500	176,705	4.3631	4.100	4.000	4.100	4.340	4.390	40,500	4.3631	-5.53%
2022-05-10	4.340	4.000	4.340	4.340	4.400	4,500	19,730	4.3844	4.340	4.000	4.340	4.340	4.400	4,500	4.3844	-1.36%
2022-05-06	4.400	4.000	4.400	4.400	4.450	9,500	42,230	4.4453	4.400	4.000	4.400	4.400	4.450	9,500	4.4453	-0.90%
2022-05-05	4.440	4.000	4.440	4.560	4.580	23,500	107,385	4.5696	4.440	4.000	4.440	4.560	4.580	23,500	4.5696	-1.33%
2022-05-04	4.500	4.300	4.500	4.240	4.500	209,000	911,230	4.3600	4.500	4.300	4.500	4.240	4.500	209,000	4.3600	6.13%
2022-05-03	4.240	4.000	4.240	3.840	4.270	335,981	1,379,520	4.1059	4.240	4.000	4.240	3.840	4.270	335,981	4.1059	7.89%
2022-04-29	3.930	3.640	3.930	3.750	3.940	174,500	678,915	3.8906	3.930	3.640	3.930	3.750	3.940	174,500	3.8906	2.88%
2022-04-28	3.820	3.710	3.820	3.620	3.830	154,500	581,415	3.7632	3.820	3.710	3.820	3.620	3.830	154,500	3.7632	3.24%
2022-04-27	3.700	3.590	3.700	3.710	3.710	3,000	11,130	3.7100	3.700	3.590	3.700	3.710	3.710	3,000	3.7100	1.65%
2022-04-26	3.640	3.600	3.640	3.640	3.790	57,000	213,035	3.7375	3.640	3.600	3.640	3.640	3.790	57,000	3.7375	0.00%
2022-04-25	3.640	3.630	3.640	3.640	3.920	19,000	71,775	3.7776	3.640	3.630	3.640	3.640	3.920	19,000	3.7776	-6.67%
2022-04-22	3.900	3.730	3.900	3.760	3.930	57,500	222,315	3.8663	3.900	3.730	3.900	3.760	3.930	57,500	3.8663	0.52%
2022-04-21	3.880	3.800	3.870	3.770	3.950	75,500	294,570	3.9016	3.880	3.800	3.870	3.770	3.950	75,500	3.9016	0.26%
2022-04-20	3.870	3.730	3.870	3.770	3.940	88,500	343,410	3.8803	3.870	3.730	3.870	3.770	3.940	88,500	3.8803	-0.51%
2022-04-19	3.890	3.750	3.890	3.780	3.960	70,000	273,080	3.9011	3.890	3.750	3.890	3.780	3.960	70,000	3.9011	-1.02%
2022-04-14	3.930	3.740	3.930	3.750	3.980	163,000	637,090	3.9085	3.930	3.740	3.930	3.750	3.980	163,000	3.9085	2.61%
2022-04-13	3.830	3.770	3.830	3.820	4.010	100,000	395,350	3.9535	3.830	3.770	3.830	3.820	4.010	100,000	3.9535	-1.79%
2022-04-12	3.900	3.820	3.900	3.880	3.920	41,000	160,045	3.9035	3.900	3.820	3.900	3.880	3.920	41,000	3.9035	0.52%
2022-04-11	3.880	3.870	3.880	3.880	4.030	86,000	341,585	3.9719	3.880	3.870	3.880	3.880	4.030	86,000	3.9719	-3.96%
2022-04-08	4.040	3.870	4.040	3.880	4.130	491,000	1,970,795	4.0138	4.040	3.870	4.040	3.880	4.130	491,000	4.0138	-1.94%
2022-04-07	4.120	3.900	4.120	4.120	4.120	9,500	39,140	4.1200	4.120	3.900	4.120	4.120	4.120	9,500	4.1200	0.24%
2022-04-06	4.110	3.880	4.110	3.940	4.130	14,500	58,900	4.0621	4.110	3.880	4.110	3.940	4.130	14,500	4.0621	0.00%
2022-04-04	4.110	4.040	4.110	3.760	4.130	314,500	1,264,200	4.0197	4.110	4.040	4.110	3.760	4.130	314,500	4.0197	3.01%
2022-04-01	3.990	3.910	4.000	3.710	4.200	336,500	1,330,065	3.9526	3.990	3.910	4.000	3.710	4.200	336,500	3.9526	7.84%
2022-03-31	3.700	3.690	3.700	3.700	3.970	166,000	635,020	3.8254	3.700	3.690	3.700	3.700	3.970	166,000	3.8254	-3.90%
2022-03-30	3.850	3.860	4.040	3.850	4.100	9,000	35,850	3.9833	3.850	3.860	4.040	3.850	4.100	9,000	3.9833	-6.33%
2022-03-29	4.110	3.950	4.140	3.880	4.220	206,500	837,065	4.0536	4.110	3.950	4.140	3.880	4.220	206,500	4.0536	0.74%
2022-03-28	4.080	4.090	4.180	4.080	4.230	497,000	2,045,550	4.1158	4.080	4.090	4.180	4.080	4.230	497,000	4.1158	-3.77%
2022-03-25	4.240	4.070	4.240	4.170	4.310	100,000	423,625	4.2363	4.240	4.070	4.240	4.170	4.310	100,000	4.2363	1.44%
2022-03-24	4.180	4.080	4.300	4.180	4.390	104,500	449,705	4.3034	4.180	4.080	4.300	4.180	4.390	104,500	4.3034	-2.56%
2022-03-23	4.290	4.290	4.320	4.280	4.680	196,500	885,745	4.5076	4.290	4.290	4.320	4.280	4.680	196,500	4.5076	-2.05%
2022-03-22	4.380	4.270	4.380	4.350	4.470	62,000	273,010	4.4034	4.380	4.270	4.380	4.350	4.470	62,000	4.4034	0.92%
2022-03-21	4.340	4.260	4.340	4.340	4.360	11,500	49,970	4.3452	4.340	4.260	4.340	4.340	4.360	11,500	4.3452	0.00%
2022-03-18	4.340	4.310	4.410	4.330	4.580	91,500	412,260	4.5056	4.340	4.310	4.410	4.330	4.580	91,500	4.5056	-2.47%
2022-03-17	4.450	4.330	4.450	4.420	4.530	49,500	221,750	4.4798	4.450	4.330	4.450	4.420	4.530	49,500	4.4798	-0.22%
2022-03-16	4.460	4.340	4.460	4.350	4.580	32,000	141,695	4.4280	4.460	4.340	4.460	4.350	4.580	32,000	4.4280	-2.19%
2022-03-15	4.560	4.300	4.560	4.360	4.560	126,500	563,950	4.4581	4.560	4.300	4.560	4.360	4.560	126,500	4.4581	4.59%
2022-03-14	4.360	4.300	4.360	4.350	4.370	53,500	232,875	4.3528	4.360	4.300	4.360	4.350	4.370	53,500	4.3528	0.00%
2022-03-11	4.360	4.370	4.480	4.360	4.590	12,000	52,505	4.3754	4.360	4.370	4.480	4.360	4.590	12,000	4.3754	-5.22%
2022-03-10	4.600	4.420	4.600	4.410	4.650	162,000	734,605	4.5346	4.600	4.420	4.600	4.410	4.650	162,000	4.5346	4.55%
2022-03-09	4.400	4.260	4.400	4.250	4.400	114,500	497,150	4.3419	4.400	4.260	4.400	4.250	4.400	114,500	4.3419	3.04%
2022-03-08	4.270	4.270	4.350	4.260	4.350	17,500	75,735	4.3277	4.270	4.270	4.350	4.260	4.350	17,500	4.3277	-1.61%
2022-03-07	4.340	4.340	4.400	4.330	4.400	9,500	41,435	4.3616	4.340	4.340	4.400	4.330	4.400	9,500	4.3616	-1.14%
2022-03-04	4.390	4.360	4.390	4.360	4.640	207,000	931,230	4.4987	4.390	4.360	4.390	4.360	4.640	207,000	4.4987	-0.45%
2022-03-03	4.410	4.410	4.550	4.410	4.540	438,500	1,972,995	4.4994	4.410	4.410	4.550	4.410	4.540	438,500	4.4994	-2.00%
2022-03-02	4.500	4.490	4.500	4.500	4.720	112,500	521,170	4.6326	4.500	4.490	4.500	4.500	4.720	112,500	4.6326	-2.17%
2022-03-01	4.600	4.590	4.710	4.530	4.780	175,500	816,940	4.6549	4.600	4.590	4.710	4.530	4.780	175,500	4.6549	1.32%
2022-02-28	4.540	4.540	4.700	4.540	4.820	156,500	736,210	4.7042	4.540	4.540	4.700	4.540	4.820	156,500	4.7042	-1.73%
2022-02-25	4.620	4.620	4.750	4.590	4.970	216,000	1,034,780	4.7906	4.620	4.620	4.750	4.590	4.970	216,000	4.7906	-0.86%
2022-02-24	4.660	4.550	4.660	4.560	4.730	26,500	122,060	4.6060	4.660	4.550	4.660	4.560	4.730	26,500	4.6060	-2.31%
2022-02-23	4.770	4.660	4.770	4.690	4.790	52,500	249,375	4.7500	4.770	4.660	4.770	4.690	4.790	52,500	4.7500	1.27%
2022-02-22	4.710	4.590	4.710	4.630	4.710	54,500	253,980	4.6602	4.710	4.590	4.710	4.630	4.710	54,500	4.6602	1.73%
2022-02-21	4.630	4.500	4.630	4.630	4.760	16,500	77,690	4.7085	4.630	4.500	4.630	4.630	4.760	16,500	4.7085	-2.11%
2022-02-18	4.730	4.580	4.740	4.570	4.800	92,000	429,625	4.6698	4.730	4.580	4.740	4.570	4.800	92,000	4.6698	-0.42%
2022-02-17	4.750	4.640	4.750	4.560	4.750	82,500	387,745	4.6999	4.750	4.640	4.750	4.560	4.750	82,500	4.6999	2.37%
2022-02-16	4.640	4.520	4.670	4.370	4.660	959,000	4,252,745	4.4346	4.640	4.520	4.670	4.370	4.660	959,000	4.4346	4.04%
2022-02-15	4.460	4.350	4.460	4.350	4.460	570,500	2,493,240	4.3703	4.460	4.350	4.460	4.350	4.460	570,500	4.3703	0.22%
2022-02-14	4.450	4.410	4.450	4.440	4.740	289,500	1,318,985	4.5561	4.450	4.410	4.450	4.440	4.740	289,500	4.5561	0.23%
2022-02-11	4.440	4.420	4.440	4.430	4.870	378,500	1,711,190	4.5210	4.440	4.420	4.440	4.430	4.870	378,500	4.5210	-9.02%
2022-02-10	4.880	4.850	4.880	4.750	5.120	126,000	606,525	4.8137	4.880	4.850	4.880	4.750	5.120	126,000	4.8137	-5.79%
2022-02-09	5.180	4.900	5.190	5.010	5.190	95,000	484,535	5.1004	5.180	4.900	5.190	5.010	5.190	95,000	5.1004	3.39%
2022-02-08	5.010	4.930	5.010	4.840	5.510	860,500	4,636,165	5.3878	5.010	4.930	5.010	4.840	5.510	860,500	5.3878	-9.24%
2022-02-07	5.520	5.450	5.520	5.240	5.520	183,000	983,480	5.3742	5.520	5.450	5.520	5.240	5.520	183,000	5.3742	5.34%
2022-02-04	5.240	4.950	5.240	5.240	5.350	462,500	2,456,925	5.3123	5.240	4.950	5.240	5.240	5.350	462,500	5.3123	-2.24%
2022-01-31	5.360	5.090	5.360	4.880	5.360	287,500	1,461,905	5.0849	5.360	5.090	5.360	4.880	5.360	287,500	5.0849	10.52%
2022-01-28	4.850	4.800	4.850	4.850	4.890	81,000	396,895	4.8999	4.850	4.800	4.850	4.850	4.890	81,000	4.8999	-1.62%
2022-01-27	4.930	4.860	4.930	4.930	4.960	36,000	178,415	4.9560	4.930	4.860	4.930	4.930	4.960	36,000	4.9560	0.61%
2022-01-26	4.900	4.810	4.900	4.770	4.930	211,000	1,012,285	4.7976	4.900	4.810	4.900	4.770	4.930	211,000	4.7976	2.30%
2022-01-25	4.790	4.780	4.790	4.790	4.810	309,000	1,484,670	4.8048	4.790	4.780	4.790	4.790	4.810	309,000	4.8048	-0.83%
2022-01-24	4.830	4.810	4.830	4.800	5.000	411,000	2,001,685	4.8703	4.830	4.810	4.830	4.800	5.000	411,000	4.8703	0.62%
2022-01-21	4.800	4.790	4.800	4.780	4.800	323,500	1,550,920	4.7942	4.800	4.790	4.800	4.780	4.800	323,500	4.7942	-1.03%
2022-01-20	4.850	4.750	4.850	4.840	4.850	10,000	48,445	4.8445	4.850	4.750	4.850	4.840	4.850	10,000	4.8445	1.04%
2022-01-19	4.800	4.800	4.850	4.800	4.860	7,500	36,145	4.8193	4.800	4.800	4.850	4.800	4.860	7,500	4.8193	-3.03%
2022-01-18	4.950	4.850	4.950	4.960	4.960	500	2,480	4.9600	4.950	4.850	4.950	4.960	4.960	500	4.9600	-0.80%
2022-01-17	4.990	4.890	4.990	4.930	5.030	43,000	213,920	4.9749	4.990	4.890	4.990	4.930	5.030	43,000	4.9749	2.25%
2022-01-14	4.880	4.820	4.880	4.870	4.940	31,000	152,210	4.9100	4.880	4.820	4.880	4.870	4.940	31,000	4.9100	1.24%
2022-01-13	4.820	4.810	4.820	4.750	5.050	171,500	842,520	4.9127	4.820	4.810	4.820	4.750	5.050	171,500	4.9127	0.84%
2022-01-12	4.780	4.760	4.780	4.730	5.150	181,500	888,395	4.8947	4.780	4.760	4.780	4.730	5.150	181,500	4.8947	-0.42%
2022-01-11	4.800	4.790	4.800	4.800	4.860	27,500	132,475	4.8173	4.800	4.790	4.800	4.800	4.860	27,500	4.8173	-1.23%
2022-01-10	4.860	4.860	5.000	4.870	5.080	43,500	218,330	5.0191	4.860	4.860	5.000	4.870	5.080	43,500	5.0191	-2.80%
2022-01-07	5.000	4.810	5.000	4.790	5.100	167,500	827,685	4.9414	5.000	4.810	5.000	4.790	5.100	167,500	4.9414	0.40%
2022-01-06	4.980	4.910	4.980	4.890	4.990	25,000	123,750	4.9500	4.980	4.910	4.980	4.890	4.990	25,000	4.9500	0.00%
2022-01-05	4.980	4.820	4.980	4.780	4.980	46,000	222,045	4.8271	4.980	4.820	4.980	4.780	4.980	46,000	4.8271	1.43%
2022-01-04	4.910	4.840	4.940	4.790	5.070	135,000	663,950	4.9181	4.910	4.840	4.940	4.790	5.070	135,000	4.9181	0.20%
2022-01-03	4.900	4.900	4.940	4.900	5.130	51,000	253,275	4.9662	4.900	4.900	4.940	4.900	5.130	51,000	4.9662	-4.85%
2021-12-31	5.150	4.910	5.150	4.970	5.150	135,000	684,130	5.0676	5.150	4.910	5.150	4.970	5.150	135,000	5.0676	3.00%
2021-12-30	5.000	4.870	5.000	4.880	5.000	56,000	274,170	4.8959	5.000	4.870	5.000	4.880	5.000	56,000	4.8959	1.42%
2021-12-29	4.930	4.940	4.980	4.870	5.070	221,000	1,095,380	4.9565	4.930	4.940	4.980	4.870	5.070	221,000	4.9565	-1.40%
2021-12-28	5.000	4.980	5.000	4.920	5.080	272,500	1,367,780	5.0194	5.000	4.980	5.000	4.920	5.080	272,500	5.0194	-3.47%
2021-12-24	5.180	5.130	5.180	4.990	5.310	252,000	1,304,245	5.1756	5.180	5.130	5.180	4.990	5.310	252,000	5.1756	2.57%
2021-12-23	5.050	4.960	5.050	4.850	5.160	193,500	967,755	5.0013	5.050	4.960	5.050	4.850	5.160	193,500	5.0013	-3.44%
2021-12-22	5.230	5.130	5.230	4.960	5.380	281,500	1,458,210	5.1801	5.230	5.130	5.230	4.960	5.380	281,500	5.1801	3.77%
2021-12-21	5.040	4.930	5.040	4.890	5.040	291,500	1,440,185	4.9406	5.040	4.930	5.040	4.890	5.040	291,500	4.9406	3.28%
2021-12-20	4.880	4.870	4.880	4.870	5.070	85,000	422,230	4.9674	4.880	4.870	4.880	4.870	5.070	85,000	4.9674	-3.17%
2021-12-17	5.040	4.860	5.040	4.810	5.070	106,500	529,095	4.9680	5.040	4.860	5.040	4.810	5.070	106,500	4.9680	-0.20%
2021-12-16	5.050	4.990	5.050	4.780	5.170	241,500	1,198,570	4.9630	5.050	4.990	5.050	4.780	5.170	241,500	4.9630	2.64%
2021-12-15	4.920	4.850	5.000	4.880	5.060	105,000	524,550	4.9957	4.920	4.850	5.000	4.880	5.060	105,000	4.9957	-0.61%
2021-12-14	4.950	4.950	5.100	4.950	5.320	55,500	281,450	5.0712	4.950	4.950	5.100	4.950	5.320	55,500	5.0712	-6.60%
2021-12-13	5.300	5.300	5.350	5.300	5.780	336,500	1,865,020	5.5424	5.300	5.300	5.350	5.300	5.780	336,500	5.5424	-5.19%
2021-12-10	5.590	5.470	5.590	5.460	5.790	78,500	439,620	5.6003	5.590	5.470	5.590	5.460	5.790	78,500	5.6003	-1.93%
2021-12-09	5.700	5.700	5.780	5.560	5.970	561,500	3,187,405	5.6766	5.700	5.700	5.780	5.560	5.970	561,500	5.6766	-3.06%
2021-12-08	5.880	5.840	5.880	5.860	5.900	3,000	17,620	5.8733	5.880	5.840	5.880	5.860	5.900	3,000	5.8733	-1.67%
2021-12-07	5.980	5.980	5.990	5.740	6.040	257,000	1,517,700	5.9054	5.980	5.980	5.990	5.740	6.040	257,000	5.9054	1.36%
2021-12-06	5.900	5.870	5.900	5.830	5.980	211,000	1,244,980	5.9004	5.900	5.870	5.900	5.830	5.980	211,000	5.9004	-1.01%
2021-12-03	5.960	5.950	6.080	5.850	6.080	228,000	1,362,235	5.9747	5.960	5.950	6.080	5.850	6.080	228,000	5.9747	1.02%
2021-12-02	5.900	5.890	5.930	5.900	6.100	118,500	714,160	6.0267	5.900	5.890	5.930	5.900	6.100	118,500	6.0267	-0.34%
2021-12-01	5.920	5.870	5.920	5.830	6.240	150,500	896,900	5.9595	5.920	5.870	5.920	5.830	6.240	150,500	5.9595	-4.67%
2021-11-30	6.210	6.210	6.230	6.210	6.330	163,500	1,024,355	6.2652	6.210	6.210	6.230	6.210	6.330	163,500	6.2652	0.32%
2021-11-29	6.190	6.070	6.200	6.030	6.190	404,500	2,474,380	6.1171	6.190	6.070	6.200	6.030	6.190	404,500	6.1171	2.82%
2021-11-26	6.020	5.930	6.210	5.840	6.500	571,500	3,498,740	6.1220	6.020	5.930	6.210	5.840	6.500	571,500	6.1220	-3.06%
2021-11-25	6.210	6.130	6.220	5.720	6.210	555,500	3,324,995	5.9856	6.210	6.130	6.220	5.720	6.210	555,500	5.9856	7.63%
2021-11-24	5.770	5.670	5.770	5.280	5.770	414,000	2,298,240	5.5513	5.770	5.670	5.770	5.280	5.770	414,000	5.5513	5.68%
2021-11-23	5.460	5.450	5.490	5.460	5.920	300,000	1,723,005	5.7434	5.460	5.450	5.490	5.460	5.920	300,000	5.7434	-5.86%
2021-11-22	5.800	5.790	5.920	5.800	6.140	358,000	2,130,115	5.9500	5.800	5.790	5.920	5.800	6.140	358,000	5.9500	-2.85%
2021-11-19	5.970	5.910	5.970	5.670	5.980	296,500	1,737,955	5.8616	5.970	5.910	5.970	5.670	5.980	296,500	5.8616	0.67%
2021-11-18	5.930	5.900	5.930	5.900	6.220	501,000	3,037,845	6.0636	5.930	5.900	5.930	5.900	6.220	501,000	6.0636	-1.17%
2021-11-17	6.000	5.970	6.000	5.970	6.360	499,000	3,085,315	6.1830	6.000	5.970	6.000	5.970	6.360	499,000	6.1830	-1.80%
2021-11-16	6.110	6.090	6.180	6.010	6.360	270,000	1,680,500	6.2241	6.110	6.090	6.180	6.010	6.360	270,000	6.2241	-0.33%
2021-11-15	6.130	6.120	6.130	5.840	6.290	389,000	2,375,670	6.1071	6.130	6.120	6.130	5.840	6.290	389,000	6.1071	3.72%
2021-11-12	5.910	5.850	5.910	5.850	6.460	602,000	3,707,970	6.1594	5.910	5.850	5.910	5.850	6.460	602,000	6.1594	-3.43%
2021-11-11	6.120	6.090	6.130	6.040	6.380	498,000	3,094,900	6.2147	6.120	6.090	6.130	6.040	6.380	498,000	6.2147	0.33%
2021-11-10	6.100	6.040	6.100	6.020	6.380	443,500	2,749,420	6.1994	6.100	6.040	6.100	6.020	6.380	443,500	6.1994	0.49%
2021-11-09	6.070	6.070	6.140	6.050	6.280	320,000	1,968,785	6.1525	6.070	6.070	6.140	6.050	6.280	320,000	6.1525	-0.33%
2021-11-08	6.090	6.080	6.090	5.980	6.230	171,000	1,048,625	6.1323	6.090	6.080	6.090	5.980	6.230	171,000	6.1323	1.16%
2021-11-05	6.020	5.990	6.030	6.000	6.050	16,000	96,330	6.0206	6.020	5.990	6.030	6.000	6.050	16,000	6.0206	-1.15%
2021-11-04	6.090	6.090	6.190	5.980	6.240	167,000	1,022,225	6.1211	6.090	6.090	6.190	5.980	6.240	167,000	6.1211	0.00%
2021-11-03	6.090	6.090	6.100	5.920	6.320	375,500	2,307,455	6.1450	6.090	6.090	6.100	5.920	6.320	375,500	6.1450	2.18%
2021-11-02	5.960	5.950	6.010	5.940	6.010	34,500	206,525	5.9862	5.960	5.950	6.010	5.940	6.010	34,500	5.9862	-0.67%
2021-11-01	6.000	6.000	6.020	6.000	6.290	68,000	414,785	6.0998	6.000	6.000	6.020	6.000	6.290	68,000	6.0998	-4.91%
2021-10-29	6.310	6.270	6.310	5.960	6.440	360,500	2,237,410	6.2064	6.310	6.270	6.310	5.960	6.440	360,500	6.2064	5.70%
2021-10-28	5.970	5.890	6.050	5.900	6.270	364,500	2,222,045	6.0961	5.970	5.890	6.050	5.900	6.270	364,500	6.0961	-1.00%
2021-10-27	6.030	5.960	6.040	5.970	6.050	195,000	1,172,330	6.0119	6.030	5.960	6.040	5.970	6.050	195,000	6.0119	-0.66%
2021-10-26	6.070	6.070	6.190	6.070	6.470	719,000	4,442,400	6.1786	6.070	6.070	6.190	6.070	6.470	719,000	6.1786	-5.75%
2021-10-25	6.440	6.370	6.450	6.050	6.540	304,500	1,916,580	6.2942	6.440	6.370	6.450	6.050	6.540	304,500	6.2942	1.74%
2021-10-22	6.330	6.320	6.330	6.190	6.490	315,500	2,012,645	6.3792	6.330	6.320	6.330	6.190	6.490	315,500	6.3792	0.48%
2021-10-21	6.300	6.250	6.300	6.170	6.560	163,500	1,047,220	6.4050	6.300	6.250	6.300	6.170	6.560	163,500	6.4050	-2.17%
2021-10-20	6.440	6.280	6.450	6.100	6.470	273,500	1,731,960	6.3326	6.440	6.280	6.450	6.100	6.470	273,500	6.3326	3.87%
2021-10-19	6.200	6.050	6.220	5.840	6.290	515,500	3,121,655	6.0556	6.200	6.050	6.220	5.840	6.290	515,500	6.0556	5.62%
2021-10-18	5.870	5.760	5.870	5.730	5.920	71,500	418,980	5.8599	5.870	5.760	5.870	5.730	5.920	71,500	5.8599	0.69%
2021-10-15	5.830	5.760	5.830	5.670	5.850	145,500	839,995	5.7732	5.830	5.760	5.830	5.670	5.850	145,500	5.7732	2.82%
2021-10-12	5.670	5.670	5.740	5.670	5.850	27,000	155,990	5.7774	5.670	5.670	5.740	5.670	5.850	27,000	5.7774	-2.91%
2021-10-11	5.840	5.720	5.840	5.650	5.850	342,500	1,974,585	5.7652	5.840	5.720	5.840	5.650	5.850	342,500	5.7652	3.00%
2021-10-08	5.670	5.580	5.670	5.500	5.670	135,500	758,765	5.5997	5.670	5.580	5.670	5.500	5.670	135,500	5.5997	1.61%
2021-10-07	5.580	5.580	5.610	5.580	5.630	75,000	421,140	5.6152	5.580	5.580	5.610	5.580	5.630	75,000	5.6152	-0.71%
2021-10-06	5.620	5.610	5.620	5.620	5.860	182,000	1,048,670	5.7619	5.620	5.610	5.620	5.620	5.860	182,000	5.7619	-2.43%
2021-10-05	5.760	5.720	5.760	5.520	5.760	476,000	2,701,830	5.6761	5.760	5.720	5.760	5.520	5.760	476,000	5.6761	4.16%
2021-10-04	5.530	5.470	5.530	5.260	5.530	264,000	1,431,425	5.4221	5.530	5.470	5.530	5.260	5.530	264,000	5.4221	4.73%
2021-09-30	5.280	5.240	5.270	5.060	5.280	246,500	1,274,870	5.1719	5.280	5.240	5.270	5.060	5.280	246,500	5.1719	4.55%
2021-09-29	5.050	5.000	5.050	4.740	5.050	348,000	1,709,430	4.9122	5.050	5.000	5.050	4.740	5.050	348,000	4.9122	6.32%
2021-09-28	4.750	4.750	4.760	4.740	4.940	317,000	1,532,655	4.8349	4.750	4.750	4.760	4.740	4.940	317,000	4.8349	-1.66%
2021-09-27	4.830	4.770	4.830	4.730	5.020	127,000	612,740	4.8247	4.830	4.770	4.830	4.730	5.020	127,000	4.8247	-3.78%
2021-09-24	5.020	5.010	5.110	4.970	5.360	140,500	714,070	5.0823	5.020	5.010	5.110	4.970	5.360	140,500	5.0823	-5.82%
2021-09-23	5.330	5.320	5.330	5.330	5.520	135,000	738,700	5.4719	5.330	5.320	5.330	5.330	5.520	135,000	5.4719	-1.84%
2021-09-21	5.430	5.420	5.440	5.190	5.590	328,500	1,782,200	5.4253	5.430	5.420	5.440	5.190	5.590	328,500	5.4253	3.82%
2021-09-20	5.230	5.210	5.230	5.230	5.390	51,500	275,140	5.3425	5.230	5.210	5.230	5.230	5.390	51,500	5.3425	-1.69%
2021-09-17	5.320	5.310	5.320	5.320	5.860	685,500	3,821,310	5.5745	5.320	5.310	5.320	5.320	5.860	685,500	5.5745	-0.19%
2021-09-16	5.330	5.230	5.330	4.760	5.730	923,000	4,945,645	5.3582	5.330	5.230	5.330	4.760	5.730	923,000	5.3582	10.58%
2021-09-15	4.820	4.820	4.890	4.790	5.140	236,000	1,169,765	4.9566	4.820	4.820	4.890	4.790	5.140	236,000	4.9566	-6.77%
2021-09-14	5.170	5.160	5.240	5.170	5.660	451,500	2,452,245	5.4313	5.170	5.160	5.240	5.170	5.660	451,500	5.4313	-3.00%
2021-09-13	5.330	5.300	5.340	5.000	5.750	577,500	3,134,745	5.4281	5.330	5.300	5.340	5.000	5.750	577,500	5.4281	4.92%
2021-09-10	5.080	5.020	5.080	4.960	5.250	3,368,000	17,096,680	5.0762	5.080	5.020	5.080	4.960	5.250	3,368,000	5.0762	-5.93%
2021-09-09	5.400	5.350	5.400	4.950	5.500	442,500	2,327,955	5.2609	5.400	5.350	5.400	4.950	5.500	442,500	5.2609	7.36%
2021-09-08	5.030	5.000	5.030	4.970	5.290	370,500	1,895,275	5.1155	5.030	5.000	5.030	4.970	5.290	370,500	5.1155	-2.90%
2021-09-07	5.180	5.170	5.210	5.090	5.490	453,000	2,376,985	5.2472	5.180	5.170	5.210	5.090	5.490	453,000	5.2472	-4.95%
2021-09-06	5.450	5.410	5.450	5.400	5.590	390,000	2,127,465	5.4550	5.450	5.410	5.450	5.400	5.590	390,000	5.4550	-4.55%
2021-09-03	5.710	5.540	5.710	5.480	5.780	801,000	4,483,670	5.5976	5.710	5.540	5.710	5.480	5.780	801,000	5.5976	2.15%
2021-09-02	5.590	5.590	5.670	5.590	5.770	390,000	2,197,450	5.6345	5.590	5.590	5.670	5.590	5.770	390,000	5.6345	-3.12%
2021-09-01	5.770	5.760	5.770	5.690	6.070	654,500	3,824,955	5.8441	5.770	5.760	5.770	5.690	6.070	654,500	5.8441	-4.31%
2021-08-31	6.030	6.020	6.030	5.930	6.210	774,000	4,688,700	6.0578	6.030	6.020	6.030	5.930	6.210	774,000	6.0578	-2.11%
2021-08-30	6.160	6.150	6.160	5.990	6.440	697,000	4,294,015	6.1607	6.160	6.150	6.160	5.990	6.440	697,000	6.1607	-1.12%
2021-08-27	6.230	6.150	6.230	6.110	6.370	505,500	3,148,050	6.2276	6.230	6.150	6.230	6.110	6.370	505,500	6.2276	1.30%
2021-08-26	6.150	6.100	6.150	5.900	6.270	654,000	3,976,265	6.0799	6.150	6.100	6.150	5.900	6.270	654,000	6.0799	0.99%
2021-08-25	6.090	6.040	6.090	5.900	6.470	837,500	5,195,140	6.2032	6.090	6.040	6.090	5.900	6.470	837,500	6.2032	-3.03%
2021-08-24	6.280	6.220	6.280	6.130	6.660	727,500	4,654,925	6.3985	6.280	6.220	6.280	6.130	6.660	727,500	6.3985	-2.18%
2021-08-23	6.420	6.370	6.420	6.370	6.670	705,000	4,598,025	6.5220	6.420	6.370	6.420	6.370	6.670	705,000	6.5220	-0.93%
2021-08-20	6.480	6.470	6.480	6.480	6.680	287,000	1,878,970	6.5469	6.480	6.470	6.480	6.480	6.680	287,000	6.5469	-2.99%
2021-08-19	6.680	6.590	6.740	6.550	6.730	375,000	2,484,100	6.6243	6.680	6.590	6.740	6.550	6.730	375,000	6.6243	0.60%
2021-08-18	6.640	6.570	6.650	6.430	6.770	746,000	4,930,820	6.6097	6.640	6.570	6.650	6.430	6.770	746,000	6.6097	1.84%
2021-08-17	6.520	6.460	6.520	6.460	6.770	725,500	4,782,675	6.5922	6.520	6.460	6.520	6.460	6.770	725,500	6.5922	-2.25%
2021-08-16	6.670	6.550	6.680	6.480	6.730	699,000	4,594,685	6.5732	6.670	6.550	6.680	6.480	6.730	699,000	6.5732	2.14%
2021-08-13	6.530	6.510	6.560	6.340	6.680	689,500	4,501,585	6.5288	6.530	6.510	6.560	6.340	6.680	689,500	6.5288	1.71%
2021-08-12	6.420	6.350	6.420	6.340	6.730	627,500	4,058,530	6.4678	6.420	6.350	6.420	6.340	6.730	627,500	6.4678	-0.62%
2021-08-11	6.460	6.460	6.470	6.140	6.670	1,088,000	6,962,685	6.3995	6.460	6.460	6.470	6.140	6.670	1,088,000	6.3995	-0.46%
2021-08-10	6.490	6.440	6.490	6.450	7.220	3,235,500	21,397,785	6.6134	6.490	6.440	6.490	6.450	7.220	3,235,500	6.6134	-9.86%
2021-08-09	7.200	7.170	7.240	7.120	7.530	2,181,000	15,996,590	7.3345	7.200	7.170	7.240	7.120	7.530	2,181,000	7.3345	0.98%
2021-08-06	7.130	7.050	7.130	6.900	7.340	1,291,500	9,113,020	7.0562	7.130	7.050	7.130	6.900	7.340	1,291,500	7.0562	-0.56%
2021-08-05	7.170	7.090	7.170	6.760	7.190	1,320,000	9,320,505	7.0610	7.170	7.090	7.170	6.760	7.190	1,320,000	7.0610	5.91%
2021-08-04	6.770	6.730	6.770	5.970	6.770	1,240,500	7,841,865	6.3215	6.770	6.730	6.770	5.970	6.770	1,240,500	6.3215	6.78%
2021-08-03	6.340	6.290	6.340	6.140	6.850	814,000	5,335,425	6.5546	6.340	6.290	6.340	6.140	6.850	814,000	6.5546	-4.23%
2021-08-02	6.620	6.580	6.620	6.490	6.680	642,000	4,211,325	6.5597	6.620	6.580	6.620	6.490	6.680	642,000	6.5597	0.00%
2021-07-30	6.620	6.540	6.620	6.250	6.640	1,008,500	6,455,010	6.4006	6.620	6.540	6.620	6.250	6.640	1,008,500	6.4006	3.28%
2021-07-29	6.410	6.330	6.410	6.130	6.540	1,153,000	7,317,135	6.3462	6.410	6.330	6.410	6.130	6.540	1,153,000	6.3462	3.89%
2021-07-28	6.170	6.110	6.170	6.090	6.290	741,500	4,583,225	6.1810	6.170	6.110	6.170	6.090	6.290	741,500	6.1810	0.00%
2021-07-27	6.170	6.150	6.190	6.130	6.430	546,500	3,462,410	6.3356	6.170	6.150	6.190	6.130	6.430	546,500	6.3356	-3.29%
2021-07-26	6.380	6.310	6.380	6.280	6.440	411,000	2,619,405	6.3732	6.380	6.310	6.380	6.280	6.440	411,000	6.3732	-0.47%
2021-07-23	6.410	6.350	6.410	6.090	6.420	796,500	5,016,170	6.2978	6.410	6.350	6.410	6.090	6.420	796,500	6.2978	4.91%
2021-07-22	6.110	6.040	6.110	5.710	6.110	912,500	5,373,875	5.8892	6.110	6.040	6.110	5.710	6.110	912,500	5.8892	3.74%
2021-07-21	5.890	5.840	5.890	5.830	6.160	573,500	3,397,505	5.9242	5.890	5.840	5.890	5.830	6.160	573,500	5.9242	-4.38%
2021-07-20	6.160	6.100	6.160	6.120	6.600	646,500	4,042,580	6.2530	6.160	6.100	6.160	6.120	6.600	646,500	6.2530	-6.67%
2021-07-19	6.600	6.550	6.600	6.450	6.880	978,500	6,476,780	6.6191	6.600	6.550	6.600	6.450	6.880	978,500	6.6191	-3.79%
2021-07-16	6.860	6.810	6.860	6.630	6.950	1,215,000	8,287,840	6.8213	6.860	6.810	6.860	6.630	6.950	1,215,000	6.8213	2.24%
2021-07-15	6.710	6.630	6.710	6.550	6.740	1,268,500	8,445,238	6.6577	6.710	6.630	6.710	6.550	6.740	1,268,500	6.6577	1.36%
2021-07-14	6.620	6.540	6.620	6.500	6.670	1,085,500	7,149,675	6.5865	6.620	6.540	6.620	6.500	6.670	1,085,500	6.5865	0.61%
2021-07-13	6.580	6.540	6.580	6.440	6.750	1,687,500	11,068,712	6.5592	6.580	6.540	6.580	6.440	6.750	1,687,500	6.5592	-0.30%
2021-07-12	6.600	6.540	6.600	6.170	6.600	1,422,500	9,164,160	6.4423	6.600	6.540	6.600	6.170	6.600	1,422,500	6.4423	5.43%
2021-07-09	6.260	6.200	6.260	6.070	6.410	1,749,000	10,859,560	6.2090	6.260	6.200	6.260	6.070	6.410	1,749,000	6.2090	0.32%
2021-07-08	6.240	6.190	6.240	6.070	6.460	1,391,000	8,563,990	6.1567	6.240	6.190	6.240	6.070	6.460	1,391,000	6.1567	-2.95%
2021-07-07	6.430	6.370	6.430	6.370	6.560	604,000	3,892,340	6.4443	6.430	6.370	6.430	6.370	6.560	604,000	6.4443	-1.98%
2021-07-06	6.560	6.490	6.560	6.310	6.650	913,500	5,917,605	6.4779	6.560	6.490	6.560	6.310	6.650	913,500	6.4779	0.77%
2021-07-05	6.510	6.460	6.510	6.370	6.700	2,205,500	14,322,365	6.4939	6.510	6.460	6.510	6.370	6.700	2,205,500	6.4939	0.93%
2021-07-02	6.450	6.450	6.460	6.390	6.540	944,500	6,112,770	6.4720	6.450	6.450	6.460	6.390	6.540	944,500	6.4720	-0.92%
2021-06-30	6.510	6.510	6.520	6.500	6.610	1,179,500	7,719,155	6.5444	6.510	6.510	6.520	6.500	6.610	1,179,500	6.5444	-0.15%
2021-06-29	6.520	6.460	6.530	6.320	6.620	1,032,000	6,704,300	6.4964	6.520	6.460	6.530	6.320	6.620	1,032,000	6.4964	-0.61%
2021-06-28	6.560	6.460	6.560	6.310	6.580	966,500	6,212,070	6.4274	6.560	6.460	6.560	6.310	6.580	966,500	6.4274	2.50%
2021-06-25	6.400	6.390	6.400	6.290	6.460	1,513,000	9,647,915	6.3767	6.400	6.390	6.400	6.290	6.460	1,513,000	6.3767	-0.31%
2021-06-24	6.420	6.340	6.420	6.340	6.850	2,055,500	13,542,115	6.5882	6.420	6.340	6.420	6.340	6.850	2,055,500	6.5882	-0.16%
2021-06-23	6.430	6.430	6.450	6.290	6.600	1,541,500	9,939,570	6.4480	6.430	6.430	6.450	6.290	6.600	1,541,500	6.4480	2.23%
2021-06-22	6.290	6.230	6.290	5.700	6.290	1,453,500	8,746,100	6.0173	6.290	6.230	6.290	5.700	6.290	1,453,500	6.0173	9.97%
2021-06-21	5.720	5.670	5.720	5.660	5.770	2,259,000	12,967,555	5.7404	5.720	5.670	5.720	5.660	5.770	2,259,000	5.7404	0.35%
2021-06-18	5.700	5.640	5.700	5.430	5.700	2,603,000	14,504,765	5.5723	5.700	5.640	5.700	5.430	5.700	2,603,000	5.5723	2.70%
2021-06-17	5.550	5.520	5.590	5.410	5.700	2,237,500	12,387,215	5.5362	5.550	5.520	5.590	5.410	5.700	2,237,500	5.5362	1.28%
2021-06-16	5.480	5.480	5.510	5.480	5.560	639,500	3,529,295	5.5188	5.480	5.480	5.510	5.480	5.560	639,500	5.5188	-1.26%
2021-06-15	5.550	5.550	5.610	5.550	5.660	604,000	3,380,625	5.5971	5.550	5.550	5.610	5.550	5.660	604,000	5.5971	-1.60%
2021-06-11	5.640	5.600	5.640	5.600	5.810	681,000	3,866,665	5.6779	5.640	5.600	5.640	5.600	5.810	681,000	5.6779	-0.35%
2021-06-10	5.660	5.630	5.660	5.550	5.680	816,000	4,568,760	5.5990	5.660	5.630	5.660	5.550	5.680	816,000	5.5990	0.18%
2021-06-09	5.650	5.620	5.650	5.540	5.690	1,266,500	7,116,390	5.6189	5.650	5.620	5.650	5.540	5.690	1,266,500	5.6189	0.71%
2021-06-08	5.610	5.550	5.610	5.540	5.760	1,353,000	7,587,165	5.6077	5.610	5.550	5.610	5.540	5.760	1,353,000	5.6077	-0.71%
2021-06-07	5.650	5.600	5.650	5.540	5.680	1,530,000	8,548,500	5.5873	5.650	5.600	5.650	5.540	5.680	1,530,000	5.5873	-0.35%
2021-06-04	5.670	5.630	5.670	5.530	5.750	899,000	5,054,425	5.6223	5.670	5.630	5.670	5.530	5.750	899,000	5.6223	-1.39%
2021-06-03	5.750	5.710	5.750	5.660	5.780	622,500	3,570,855	5.7363	5.750	5.710	5.750	5.660	5.780	622,500	5.7363	0.00%
2021-06-02	5.750	5.750	5.770	5.750	6.110	898,000	5,273,530	5.8725	5.750	5.750	5.770	5.750	6.110	898,000	5.8725	-5.12%
2021-06-01	6.060	6.020	6.060	5.820	6.090	732,500	4,318,425	5.8955	6.060	6.020	6.060	5.820	6.090	732,500	5.8955	1.85%
2021-05-31	5.950	5.940	5.950	5.850	6.060	1,201,000	7,111,630	5.9214	5.950	5.940	5.950	5.850	6.060	1,201,000	5.9214	0.17%
2021-05-28	5.940	5.890	5.940	5.670	5.950	1,089,000	6,291,705	5.7775	5.940	5.890	5.940	5.670	5.950	1,089,000	5.7775	3.30%
2021-05-27	5.750	5.750	5.760	5.730	6.040	1,043,500	6,095,940	5.8418	5.750	5.750	5.760	5.730	6.040	1,043,500	5.8418	-3.36%
2021-05-26	5.950	5.900	5.950	5.760	6.170	804,500	4,755,570	5.9112	5.950	5.900	5.950	5.760	6.170	804,500	5.9112	-3.25%
2021-05-25	6.150	6.100	6.150	6.010	6.420	1,390,000	8,644,930	6.2194	6.150	6.100	6.150	6.010	6.420	1,390,000	6.2194	-0.49%
2021-05-24	6.180	6.150	6.180	5.720	6.190	1,286,500	7,668,785	5.9610	6.180	6.150	6.180	5.720	6.190	1,286,500	5.9610	3.34%
2021-05-21	5.980	5.910	5.990	5.720	6.130	1,156,500	6,844,425	5.9182	5.980	5.910	5.990	5.720	6.130	1,156,500	5.9182	-1.32%
2021-05-20	6.060	5.990	6.060	5.990	6.270	1,076,000	6,549,895	6.0873	6.060	5.990	6.060	5.990	6.270	1,076,000	6.0873	-3.35%
2021-05-18	6.270	6.260	6.270	6.270	7.040	1,285,000	8,370,935	6.5143	6.270	6.260	6.270	6.270	7.040	1,285,000	6.5143	-9.52%
2021-05-17	6.930	6.790	6.930	6.530	6.990	1,375,000	9,344,980	6.7963	6.930	6.790	6.930	6.530	6.990	1,375,000	6.7963	1.17%
2021-05-14	6.850	6.760	6.850	6.420	6.930	1,343,500	9,011,095	6.7072	6.850	6.760	6.850	6.420	6.930	1,343,500	6.7072	1.18%
2021-05-13	6.770	6.720	6.770	6.660	6.960	928,500	6,307,258	6.7930	6.770	6.720	6.770	6.660	6.960	928,500	6.7930	-2.73%
2021-05-12	6.960	6.920	6.960	6.510	6.970	966,500	6,564,960	6.7925	6.960	6.920	6.960	6.510	6.970	966,500	6.7925	4.82%
2021-05-11	6.640	6.630	6.640	6.640	6.980	1,175,500	8,002,750	6.8080	6.640	6.630	6.640	6.640	6.980	1,175,500	6.8080	-4.32%
2021-05-10	6.940	6.930	7.000	6.810	7.270	1,145,000	8,024,260	7.0081	6.940	6.930	7.000	6.810	7.270	1,145,000	7.0081	-3.61%
2021-05-07	7.200	7.190	7.200	6.920	7.440	1,502,500	10,768,275	7.1669	7.200	7.190	7.200	6.920	7.440	1,502,500	7.1669	-3.23%
2021-05-06	7.440	7.390	7.450	6.760	7.470	1,788,000	12,711,430	7.1093	7.440	7.390	7.450	6.760	7.470	1,788,000	7.1093	4.20%
2021-05-05	7.140	7.100	7.140	6.850	7.350	1,042,000	7,393,195	7.0952	7.140	7.100	7.140	6.850	7.350	1,042,000	7.0952	2.73%
2021-05-04	6.950	6.950	7.000	6.800	7.430	1,064,000	7,579,760	7.1238	6.950	6.950	7.000	6.800	7.430	1,064,000	7.1238	-2.11%
2021-05-03	7.100	7.020	7.100	6.920	7.350	645,500	4,605,805	7.1353	7.100	7.020	7.100	6.920	7.350	645,500	7.1353	0.14%
2021-04-30	7.090	7.010	7.090	7.010	7.330	497,500	3,575,045	7.1860	7.090	7.010	7.090	7.010	7.330	497,500	7.1860	-2.88%
2021-04-29	7.300	7.270	7.300	6.840	7.310	772,500	5,476,185	7.0889	7.300	7.270	7.300	6.840	7.310	772,500	7.0889	3.84%
2021-04-28	7.030	7.020	7.040	6.790	7.060	1,012,500	7,024,475	6.9378	7.030	7.020	7.040	6.790	7.060	1,012,500	6.9378	0.57%
2021-04-27	6.990	6.950	6.990	6.720	7.090	1,239,000	8,586,005	6.9298	6.990	6.950	6.990	6.720	7.090	1,239,000	6.9298	1.01%
2021-04-26	6.920	6.900	6.940	6.910	7.290	825,500	5,892,975	7.1387	6.920	6.900	6.940	6.910	7.290	825,500	7.1387	-3.76%
2021-04-23	7.190	7.140	7.190	6.900	7.280	993,000	7,086,385	7.1363	7.190	7.140	7.190	6.900	7.280	993,000	7.1363	0.14%
2021-04-22	7.180	7.160	7.180	7.060	7.950	1,826,000	13,762,235	7.5368	7.180	7.160	7.180	7.060	7.950	1,826,000	7.5368	-6.14%
2021-04-21	7.650	7.600	7.650	7.470	7.880	1,179,500	9,157,505	7.7639	7.650	7.600	7.650	7.470	7.880	1,179,500	7.7639	-1.29%
2021-04-20	7.750	7.710	7.750	7.330	7.980	1,376,000	10,549,800	7.6670	7.750	7.710	7.750	7.330	7.980	1,376,000	7.6670	-2.52%
2021-04-19	7.950	7.900	7.950	7.640	8.190	1,831,000	14,588,220	7.9674	7.950	7.900	7.950	7.640	8.190	1,831,000	7.9674	-0.87%
2021-04-16	8.020	7.990	8.020	7.540	8.020	1,419,000	10,980,040	7.7379	8.020	7.990	8.020	7.540	8.020	1,419,000	7.7379	5.94%
2021-04-15	7.570	7.460	7.570	7.250	7.580	602,500	4,463,965	7.4091	7.570	7.460	7.570	7.250	7.580	602,500	7.4091	3.27%
2021-04-14	7.330	7.300	7.340	7.240	8.130	2,153,000	16,549,735	7.6868	7.330	7.300	7.340	7.240	8.130	2,153,000	7.6868	-5.17%
2021-04-13	7.730	7.710	7.730	7.540	8.040	1,204,000	9,362,890	7.7765	7.730	7.710	7.730	7.540	8.040	1,204,000	7.7765	0.39%
2021-04-12	7.700	7.670	7.700	7.340	7.700	1,113,500	8,378,005	7.5240	7.700	7.670	7.700	7.340	7.700	1,113,500	7.5240	4.05%
2021-04-09	7.400	7.400	7.440	7.310	7.610	1,165,500	8,643,215	7.4159	7.400	7.400	7.440	7.310	7.610	1,165,500	7.4159	0.54%
2021-04-08	7.360	7.320	7.360	6.980	7.600	1,612,500	11,713,440	7.2641	7.360	7.320	7.360	6.980	7.600	1,612,500	7.2641	4.55%
2021-04-07	7.040	7.020	7.040	6.900	7.190	923,000	6,504,980	7.0476	7.040	7.020	7.040	6.900	7.190	923,000	7.0476	1.59%
2021-04-01	6.930	6.870	6.940	6.270	6.930	1,002,000	6,664,740	6.6514	6.930	6.870	6.940	6.270	6.930	1,002,000	6.6514	9.65%
2021-03-31	6.320	6.270	6.320	6.250	6.740	1,806,500	11,728,970	6.4926	6.320	6.270	6.320	6.250	6.740	1,806,500	6.4926	-2.62%
2021-03-30	6.490	6.420	6.490	6.240	6.600	774,000	5,012,495	6.4761	6.490	6.420	6.490	6.240	6.600	774,000	6.4761	2.20%
2021-03-29	6.350	6.300	6.350	6.210	6.740	755,000	4,907,200	6.4996	6.350	6.300	6.350	6.210	6.740	755,000	6.4996	-0.78%
2021-03-26	6.400	6.350	6.400	6.250	6.830	745,500	4,786,430	6.4204	6.400	6.350	6.400	6.250	6.830	745,500	6.4204	-6.30%
2021-03-25	6.830	6.770	6.830	6.400	6.930	885,000	5,913,515	6.6819	6.830	6.770	6.830	6.400	6.930	885,000	6.6819	5.89%
2021-03-24	6.450	6.400	6.450	6.360	6.480	424,000	2,728,040	6.4341	6.450	6.400	6.450	6.360	6.480	424,000	6.4341	-0.46%
2021-03-23	6.480	6.480	6.510	6.430	6.630	931,500	6,102,015	6.5507	6.480	6.480	6.510	6.430	6.630	931,500	6.5507	-1.67%
2021-03-22	6.590	6.570	6.590	6.490	6.790	412,500	2,735,965	6.6326	6.590	6.570	6.590	6.490	6.790	412,500	6.6326	-2.80%
2021-03-19	6.780	6.730	6.780	6.410	7.480	1,601,500	11,212,660	7.0013	6.780	6.730	6.780	6.410	7.480	1,601,500	7.0013	-3.69%
2021-03-18	7.040	7.000	7.040	6.920	7.680	1,044,000	7,579,805	7.2603	7.040	7.000	7.040	6.920	7.680	1,044,000	7.2603	-6.13%
2021-03-17	7.500	7.400	7.510	7.380	7.940	873,500	6,668,950	7.6347	7.500	7.400	7.510	7.380	7.940	873,500	7.6347	-3.10%
2021-03-16	7.740	7.700	7.740	7.400	7.800	1,239,000	9,425,715	7.6075	7.740	7.700	7.740	7.400	7.800	1,239,000	7.6075	3.48%
2021-03-15	7.480	7.440	7.480	7.000	7.480	890,000	6,528,725	7.3356	7.480	7.440	7.480	7.000	7.480	890,000	7.3356	6.10%
2021-03-12	7.050	7.020	7.050	6.790	7.400	1,233,000	8,700,690	7.0565	7.050	7.020	7.050	6.790	7.400	1,233,000	7.0565	-0.28%
2021-03-11	7.070	7.030	7.080	6.510	7.150	1,214,500	8,390,435	6.9086	7.070	7.030	7.080	6.510	7.150	1,214,500	6.9086	7.61%
2021-03-10	6.570	6.500	6.570	6.330	6.740	1,109,500	7,251,285	6.5356	6.570	6.500	6.570	6.330	6.740	1,109,500	6.5356	1.86%
2021-03-09	6.450	6.410	6.450	6.150	6.710	1,099,000	7,075,160	6.4378	6.450	6.410	6.450	6.150	6.710	1,099,000	6.4378	1.57%
2021-03-08	6.350	6.320	6.350	6.270	6.710	481,500	3,133,395	6.5076	6.350	6.320	6.350	6.270	6.710	481,500	6.5076	-3.35%
2021-03-05	6.570	6.540	6.570	6.370	6.880	1,080,500	7,180,780	6.6458	6.570	6.540	6.570	6.370	6.880	1,080,500	6.6458	0.92%
2021-03-04	6.510	6.470	6.510	6.460	6.590	377,500	2,468,310	6.5386	6.510	6.470	6.510	6.460	6.590	377,500	6.5386	0.15%
2021-03-03	6.500	6.470	6.500	6.250	6.630	1,228,000	7,911,025	6.4422	6.500	6.470	6.500	6.250	6.630	1,228,000	6.4422	1.25%
2021-03-02	6.420	6.380	6.420	6.090	6.500	1,434,500	9,055,860	6.3129	6.420	6.380	6.420	6.090	6.500	1,434,500	6.3129	3.05%
2021-03-01	6.230	6.200	6.230	5.940	6.270	1,421,000	8,711,130	6.1303	6.230	6.200	6.230	5.940	6.270	1,421,000	6.1303	3.49%
2021-02-26	6.020	5.970	6.020	5.840	6.180	857,500	5,142,295	5.9968	6.020	5.970	6.020	5.840	6.180	857,500	5.9968	0.17%
2021-02-25	6.010	5.990	6.010	5.710	6.020	650,000	3,851,445	5.9253	6.010	5.990	6.010	5.710	6.020	650,000	5.9253	5.25%
2021-02-24	5.710	5.710	5.740	5.540	5.920	728,500	4,128,515	5.6671	5.710	5.710	5.740	5.540	5.920	728,500	5.6671	-3.55%
2021-02-23	5.920	5.770	5.920	5.680	6.040	964,500	5,681,230	5.8903	5.920	5.770	5.920	5.680	6.040	964,500	5.8903	2.07%
2021-02-22	5.800	5.750	5.800	5.650	5.890	418,000	2,411,905	5.7701	5.800	5.750	5.800	5.650	5.890	418,000	5.7701	-1.19%
2021-02-19	5.870	5.760	5.870	5.770	5.980	376,500	2,202,285	5.8494	5.870	5.760	5.870	5.770	5.980	376,500	5.8494	-1.34%
2021-02-18	5.950	5.870	5.950	5.850	6.220	771,500	4,606,320	5.9706	5.950	5.870	5.950	5.850	6.220	771,500	5.9706	-4.03%
2021-02-17	6.200	6.150	6.200	6.070	7.020	1,352,500	8,649,150	6.3949	6.200	6.150	6.200	6.070	7.020	1,352,500	6.3949	-10.14%
2021-02-16	6.900	6.840	6.900	6.400	6.900	1,019,000	6,846,150	6.7185	6.900	6.840	6.900	6.400	6.900	1,019,000	6.7185	6.98%
2021-02-11	6.450	6.410	6.450	6.180	6.490	974,000	6,177,460	6.3424	6.450	6.410	6.450	6.180	6.490	974,000	6.3424	4.37%
2021-02-10	6.180	6.140	6.180	5.780	6.180	1,006,500	6,102,475	6.0631	6.180	6.140	6.180	5.780	6.180	1,006,500	6.0631	6.37%
2021-02-09	5.810	5.810	5.820	5.490	5.850	1,067,000	6,030,120	5.6515	5.810	5.810	5.820	5.490	5.850	1,067,000	5.6515	5.83%
2021-02-08	5.490	5.450	5.490	5.170	5.490	820,000	4,411,045	5.3793	5.490	5.450	5.490	5.170	5.490	820,000	5.3793	6.40%
2021-02-05	5.160	5.110	5.170	4.990	5.170	1,272,500	6,483,280	5.0949	5.160	5.110	5.170	4.990	5.170	1,272,500	5.0949	2.99%
2021-02-04	5.010	4.990	5.010	4.990	5.200	765,500	3,875,750	5.0630	5.010	4.990	5.010	4.990	5.200	765,500	5.0630	-3.47%
2021-02-03	5.190	5.170	5.190	5.080	5.400	1,206,000	6,283,235	5.2100	5.190	5.170	5.190	5.080	5.400	1,206,000	5.2100	-3.53%
2021-02-02	5.380	5.380	5.390	5.360	6.100	1,686,500	9,840,340	5.8348	5.380	5.380	5.390	5.360	6.100	1,686,500	5.8348	-6.11%
2021-02-01	5.730	5.680	5.740	5.410	5.740	1,071,500	6,054,985	5.6509	5.730	5.680	5.740	5.410	5.740	1,071,500	5.6509	5.14%
2021-01-29	5.450	5.370	5.450	5.080	5.450	997,000	5,181,345	5.1969	5.450	5.370	5.450	5.080	5.450	997,000	5.1969	4.81%
2021-01-28	5.200	5.200	5.210	5.120	5.480	1,414,500	7,526,730	5.3211	5.200	5.200	5.210	5.120	5.480	1,414,500	5.3211	-5.28%
2021-01-27	5.490	5.440	5.490	5.320	5.610	1,421,000	7,746,665	5.4516	5.490	5.440	5.490	5.320	5.610	1,421,000	5.4516	0.73%
2021-01-26	5.450	5.440	5.450	5.120	5.450	1,832,000	9,733,485	5.3130	5.450	5.440	5.450	5.120	5.450	1,832,000	5.3130	3.81%
2021-01-25	5.250	5.230	5.250	5.160	5.400	11,360,500	55,687,240	4.9018	5.250	5.230	5.250	5.160	5.400	11,360,500	4.9018	1.55%
2021-01-22	5.170	5.060	5.170	5.060	5.170	787,000	4,016,595	5.1037	5.170	5.060	5.170	5.060	5.170	787,000	5.1037	0.39%
2021-01-21	5.150	5.120	5.150	4.980	5.180	1,633,000	8,297,295	5.0810	5.150	5.120	5.150	4.980	5.180	1,633,000	5.0810	2.59%
2021-01-20	5.020	5.000	5.020	4.960	5.050	1,135,000	5,674,890	4.9999	5.020	5.000	5.020	4.960	5.050	1,135,000	4.9999	0.60%
2021-01-19	4.990	4.940	4.990	4.950	5.250	2,039,000	10,270,250	5.0369	4.990	4.940	4.990	4.950	5.250	2,039,000	5.0369	-0.20%
2021-01-18	5.000	4.950	5.000	4.940	5.270	1,465,500	7,374,245	5.0319	5.000	4.950	5.000	4.940	5.270	1,465,500	5.0319	-4.58%
2021-01-15	5.240	5.210	5.240	5.210	5.460	1,535,000	8,213,985	5.3511	5.240	5.210	5.240	5.210	5.460	1,535,000	5.3511	-0.57%
2021-01-14	5.270	5.220	5.270	5.110	5.290	950,000	4,967,415	5.2289	5.270	5.220	5.270	5.110	5.290	950,000	5.2289	1.35%
2021-01-13	5.200	5.180	5.200	5.000	5.200	1,794,000	9,142,910	5.0964	5.200	5.180	5.200	5.000	5.200	1,794,000	5.0964	3.79%
2021-01-12	5.010	5.000	5.010	4.980	5.110	1,202,500	6,036,580	5.0200	5.010	5.000	5.010	4.980	5.110	1,202,500	5.0200	-1.57%
2021-01-11	5.090	5.030	5.090	5.000	5.270	1,465,500	7,510,855	5.1251	5.090	5.030	5.090	5.000	5.270	1,465,500	5.1251	-1.74%
2021-01-08	5.180	5.160	5.180	4.920	5.260	1,516,000	7,690,280	5.0727	5.180	5.160	5.180	4.920	5.260	1,516,000	5.0727	2.17%
2021-01-07	5.070	5.010	5.070	4.970	5.070	859,500	4,301,407	5.0045	5.070	5.010	5.070	4.970	5.070	859,500	5.0045	0.40%
2021-01-06	5.050	5.000	5.050	4.960	5.090	789,500	3,946,240	4.9984	5.050	5.000	5.050	4.960	5.090	789,500	4.9984	1.61%
2021-01-05	4.970	4.930	4.970	4.930	5.160	544,000	2,721,670	5.0031	4.970	4.930	4.970	4.930	5.160	544,000	5.0031	-2.93%
2021-01-04	5.120	5.070	5.120	4.890	5.120	1,082,500	5,399,295	4.9878	5.120	5.070	5.120	4.890	5.120	1,082,500	4.9878	3.64%
2020-12-31	4.940	4.860	4.940	4.550	4.940	702,000	3,332,145	4.7466	4.940	4.860	4.940	4.550	4.940	702,000	4.7466	4.66%
2020-12-30	4.720	4.650	4.720	4.490	4.740	1,348,500	6,182,930	4.5850	4.720	4.650	4.720	4.490	4.740	1,348,500	4.5850	4.89%
2020-12-29	4.500	4.460	4.500	4.400	4.610	1,434,000	6,415,820	4.4741	4.500	4.460	4.500	4.400	4.610	1,434,000	4.4741	0.22%
2020-12-28	4.490	4.430	4.490	4.320	4.500	671,500	2,981,525	4.4401	4.490	4.430	4.490	4.320	4.500	671,500	4.4401	3.94%
2020-12-24	4.320	4.290	4.330	4.160	4.350	581,000	2,484,345	4.2760	4.320	4.290	4.330	4.160	4.350	581,000	4.2760	3.35%
2020-12-23	4.180	4.150	4.180	3.990	4.410	2,898,500	12,184,795	4.2038	4.180	4.150	4.180	3.990	4.410	2,898,500	4.2038	1.21%
2020-12-22	4.130	4.100	4.130	4.040	4.130	1,643,500	6,715,710	4.0862	4.130	4.100	4.130	4.040	4.130	1,643,500	4.0862	0.73%
2020-12-21	4.100	4.060	4.100	4.050	4.110	1,207,500	4,932,990	4.0853	4.100	4.060	4.100	4.050	4.110	1,207,500	4.0853	-0.49%
2020-12-18	4.120	4.030	4.130	4.010	4.150	908,500	3,710,065	4.0837	4.120	4.030	4.130	4.010	4.150	908,500	4.0837	-0.72%
2020-12-17	4.150	4.120	4.150	4.020	4.150	530,500	2,156,670	4.0654	4.150	4.120	4.150	4.020	4.150	530,500	4.0654	1.47%
2020-12-16	4.090	4.070	4.100	4.080	4.200	362,000	1,496,065	4.1328	4.090	4.070	4.100	4.080	4.200	362,000	4.1328	-2.85%
2020-12-15	4.210	4.210	4.240	4.150	4.540	762,000	3,330,690	4.3710	4.210	4.210	4.240	4.150	4.540	762,000	4.3710	-6.86%
2020-12-14	4.520	4.510	4.520	4.500	4.570	696,000	3,163,070	4.5446	4.520	4.510	4.520	4.500	4.570	696,000	4.5446	-0.44%
2020-12-11	4.540	4.530	4.550	4.520	4.690	963,000	4,407,010	4.5763	4.540	4.530	4.550	4.520	4.690	963,000	4.5763	-2.37%
2020-12-10	4.650	4.630	4.650	4.490	4.710	927,500	4,267,330	4.6009	4.650	4.630	4.650	4.490	4.710	927,500	4.6009	0.22%
2020-12-09	4.640	4.550	4.640	4.540	4.730	572,000	2,646,815	4.6273	4.640	4.550	4.640	4.540	4.730	572,000	4.6273	0.00%
2020-12-08	4.640	4.620	4.650	4.580	4.700	430,000	2,001,540	4.6547	4.640	4.620	4.650	4.580	4.700	430,000	4.6547	0.65%
2020-12-07	4.610	4.550	4.620	4.450	4.620	623,500	2,824,925	4.5308	4.610	4.550	4.620	4.450	4.620	623,500	4.5308	1.99%
2020-12-04	4.520	4.510	4.530	4.490	4.660	479,000	2,196,450	4.5855	4.520	4.510	4.530	4.490	4.660	479,000	4.5855	-2.38%
2020-12-03	4.630	4.600	4.630	4.520	4.690	639,500	2,951,635	4.6155	4.630	4.600	4.630	4.520	4.690	639,500	4.6155	-1.28%
2020-12-02	4.690	4.690	4.700	4.610	4.740	694,000	3,245,325	4.6763	4.690	4.690	4.700	4.610	4.740	694,000	4.6763	-0.85%
2020-12-01	4.730	4.720	4.730	4.600	4.780	546,000	2,565,320	4.6984	4.730	4.720	4.730	4.600	4.780	546,000	4.6984	0.64%
2020-11-30	4.700	4.690	4.700	4.620	4.840	699,500	3,305,360	4.7253	4.700	4.690	4.700	4.620	4.840	699,500	4.7253	-1.67%
2020-11-27	4.780	4.780	4.820	4.780	4.990	702,000	3,436,830	4.8958	4.780	4.780	4.820	4.780	4.990	702,000	4.8958	-3.63%
2020-11-26	4.960	4.960	4.980	4.870	5.160	1,281,500	6,390,160	4.9865	4.960	4.960	4.980	4.870	5.160	1,281,500	4.9865	-2.17%
2020-11-25	5.070	5.030	5.070	4.860	5.080	1,841,500	9,162,210	4.9754	5.070	5.030	5.070	4.860	5.080	1,841,500	4.9754	3.47%
2020-11-24	4.900	4.900	4.960	4.790	4.950	581,500	2,821,665	4.8524	4.900	4.900	4.960	4.790	4.950	581,500	4.8524	1.45%
2020-11-23	4.830	4.770	4.850	4.580	4.870	1,070,000	5,108,755	4.7745	4.830	4.770	4.850	4.580	4.870	1,070,000	4.7745	3.21%
2020-11-20	4.680	4.660	4.700	4.640	4.900	1,207,500	5,721,870	4.7386	4.680	4.660	4.700	4.640	4.900	1,207,500	4.7386	-3.70%
2020-11-19	4.860	4.790	4.860	4.720	4.910	896,500	4,302,155	4.7988	4.860	4.790	4.860	4.720	4.910	896,500	4.7988	-1.02%
2020-11-18	4.910	4.890	4.910	4.760	4.980	1,218,000	5,931,390	4.8698	4.910	4.890	4.910	4.760	4.980	1,218,000	4.8698	1.45%
2020-11-17	4.840	4.780	4.840	4.690	4.970	1,918,500	9,282,020	4.8382	4.840	4.780	4.840	4.690	4.970	1,918,500	4.8382	-0.82%
2020-11-16	4.880	4.870	4.880	4.820	4.990	1,489,000	7,314,240	4.9122	4.880	4.870	4.880	4.820	4.990	1,489,000	4.9122	-1.61%
2020-11-13	4.960	4.900	4.960	4.820	4.990	1,379,500	6,791,680	4.9233	4.960	4.900	4.960	4.820	4.990	1,379,500	4.9233	0.00%
2020-11-12	4.960	4.930	4.960	4.890	5.080	1,985,000	9,854,205	4.9643	4.960	4.930	4.960	4.890	5.080	1,985,000	4.9643	-1.00%
2020-11-11	5.010	5.000	5.010	4.980	5.130	1,613,500	8,151,620	5.0521	5.010	5.000	5.010	4.980	5.130	1,613,500	5.0521	-2.15%
2020-11-10	5.120	5.070	5.120	4.990	5.230	1,835,500	9,370,890	5.1054	5.120	5.070	5.120	4.990	5.230	1,835,500	5.1054	-1.73%
2020-11-09	5.210	5.150	5.210	5.120	5.380	1,619,000	8,446,775	5.2173	5.210	5.150	5.210	5.120	5.380	1,619,000	5.2173	-1.33%
2020-11-06	5.280	5.280	5.330	5.180	5.440	1,441,000	7,617,235	5.2861	5.280	5.280	5.330	5.180	5.440	1,441,000	5.2861	-2.76%
2020-11-05	5.430	5.330	5.430	5.170	5.480	1,686,500	8,967,130	5.3170	5.430	5.330	5.430	5.170	5.480	1,686,500	5.3170	1.88%
2020-11-04	5.330	5.280	5.330	5.230	5.500	1,078,000	5,752,980	5.3367	5.330	5.280	5.330	5.230	5.500	1,078,000	5.3367	0.95%
2020-11-03	5.280	5.220	5.280	5.090	5.470	1,632,000	8,606,560	5.2736	5.280	5.220	5.280	5.090	5.470	1,632,000	5.2736	0.96%
2020-11-02	5.230	5.200	5.240	4.720	5.240	1,450,500	7,260,770	5.0057	5.230	5.200	5.240	4.720	5.240	1,450,500	5.0057	9.64%
2020-10-30	4.770	4.770	4.780	4.720	4.960	5,369,500	24,855,220	4.6290	4.770	4.770	4.780	4.720	4.960	5,369,500	4.6290	0.85%
2020-10-29	4.730	4.720	4.760	4.710	4.910	1,360,500	6,505,775	4.7819	4.730	4.720	4.760	4.710	4.910	1,360,500	4.7819	-1.46%
2020-10-28	4.800	4.790	4.800	4.700	4.890	1,968,500	9,461,485	4.8064	4.800	4.790	4.800	4.700	4.890	1,968,500	4.8064	-1.64%
2020-10-27	4.880	4.840	4.880	4.650	4.980	1,890,500	9,085,630	4.8059	4.880	4.840	4.880	4.650	4.980	1,890,500	4.8059	0.41%
2020-10-23	4.860	4.750	4.860	4.720	4.980	1,528,500	7,374,705	4.8248	4.860	4.750	4.860	4.720	4.980	1,528,500	4.8248	0.41%
2020-10-22	4.840	4.800	4.840	4.810	5.050	1,151,000	5,661,795	4.9190	4.840	4.800	4.840	4.810	5.050	1,151,000	4.9190	-1.22%
2020-10-21	4.900	4.850	4.900	4.790	4.960	1,301,500	6,311,760	4.8496	4.900	4.850	4.900	4.790	4.960	1,301,500	4.8496	0.00%
2020-10-20	4.900	4.820	4.900	4.700	5.020	1,382,000	6,714,440	4.8585	4.900	4.820	4.900	4.700	5.020	1,382,000	4.8585	-1.01%
2020-10-19	4.950	4.890	4.950	4.870	5.160	1,347,000	6,703,325	4.9765	4.950	4.890	4.950	4.870	5.160	1,347,000	4.9765	-3.51%
2020-10-16	5.130	5.120	5.200	4.920	5.180	1,586,000	8,099,855	5.1071	5.130	5.120	5.200	4.920	5.180	1,586,000	5.1071	1.99%
2020-10-15	5.030	4.970	5.030	4.890	5.090	1,443,000	7,229,885	5.0103	5.030	4.970	5.030	4.890	5.090	1,443,000	5.0103	-0.40%
2020-10-14	5.050	5.010	5.050	5.020	5.500	1,985,500	10,280,205	5.1776	5.050	5.010	5.050	5.020	5.500	1,985,500	5.1776	-6.65%
2020-10-12	5.410	5.410	5.460	5.380	5.590	1,696,500	9,224,855	5.4376	5.410	5.410	5.460	5.380	5.590	1,696,500	5.4376	-2.35%
2020-10-09	5.540	5.470	5.540	5.470	5.760	1,156,500	6,416,930	5.5486	5.540	5.470	5.540	5.470	5.760	1,156,500	5.5486	-3.32%
2020-10-08	5.730	5.730	5.740	5.730	5.970	993,000	5,791,525	5.8324	5.730	5.730	5.740	5.730	5.970	993,000	5.8324	-2.88%
2020-10-07	5.900	5.820	5.840	5.710	5.930	942,000	5,458,290	5.7944	5.900	5.820	5.840	5.710	5.930	942,000	5.7944	2.08%
2020-10-06	5.780	5.740	5.780	5.730	5.990	858,500	4,963,090	5.7811	5.780	5.740	5.780	5.730	5.990	858,500	5.7811	-2.20%
2020-10-05	5.910	5.890	5.910	5.690	5.940	1,057,000	6,206,010	5.8713	5.910	5.890	5.910	5.690	5.940	1,057,000	5.8713	3.87%
2020-09-30	5.690	5.620	5.700	5.510	5.740	1,296,500	7,328,160	5.6523	5.690	5.620	5.700	5.510	5.740	1,296,500	5.6523	3.08%
2020-09-29	5.520	5.480	5.520	5.380	5.580	1,587,500	8,746,220	5.5094	5.520	5.480	5.520	5.380	5.580	1,587,500	5.5094	2.41%
2020-09-28	5.390	5.350	5.390	5.340	5.680	984,500	5,357,265	5.4416	5.390	5.350	5.390	5.340	5.680	984,500	5.4416	-3.23%
2020-09-25	5.570	5.520	5.570	5.420	5.610	899,000	4,986,105	5.5463	5.570	5.520	5.570	5.420	5.610	899,000	5.5463	3.15%
2020-09-24	5.400	5.360	5.410	5.280	5.400	1,115,500	5,910,360	5.2984	5.400	5.360	5.410	5.280	5.400	1,115,500	5.2984	1.50%
2020-09-23	5.320	5.320	5.330	5.320	5.520	821,000	4,429,480	5.3952	5.320	5.320	5.330	5.320	5.520	821,000	5.3952	-2.21%
2020-09-22	5.440	5.350	5.450	5.150	5.450	929,000	4,964,110	5.3435	5.440	5.350	5.450	5.150	5.450	929,000	5.3435	5.22%
2020-09-21	5.170	5.080	5.170	5.000	5.200	800,000	4,090,125	5.1127	5.170	5.080	5.170	5.000	5.200	800,000	5.1127	3.19%
2020-09-18	5.010	4.980	5.010	4.640	5.090	2,097,500	10,084,215	4.8077	5.010	4.980	5.010	4.640	5.090	2,097,500	4.8077	2.66%
2020-09-17	4.880	4.840	4.890	4.840	5.070	1,560,000	7,772,375	4.9823	4.880	4.840	4.890	4.840	5.070	1,560,000	4.9823	-2.40%
2020-09-16	5.000	4.950	5.000	4.930	5.270	1,417,000	7,188,660	5.0732	5.000	4.950	5.000	4.930	5.270	1,417,000	5.0732	-2.72%
2020-09-15	5.140	5.110	5.150	4.990	5.210	1,477,500	7,507,210	5.0810	5.140	5.110	5.150	4.990	5.210	1,477,500	5.0810	2.80%
2020-09-14	5.000	4.950	5.000	4.900	5.220	1,319,500	6,668,790	5.0540	5.000	4.950	5.000	4.900	5.220	1,319,500	5.0540	-4.40%
2020-09-11	5.230	5.150	5.230	5.150	5.600	1,396,500	7,438,285	5.3264	5.230	5.150	5.230	5.150	5.600	1,396,500	5.3264	-5.08%
2020-09-10	5.510	5.470	5.510	5.430	5.690	1,439,500	8,024,065	5.5742	5.510	5.470	5.510	5.430	5.690	1,439,500	5.5742	-0.36%
2020-09-09	5.530	5.510	5.550	5.490	6.190	2,799,500	16,076,880	5.7428	5.530	5.510	5.550	5.490	6.190	2,799,500	5.7428	0.73%
2020-09-08	5.490	5.470	5.490	5.310	5.560	17,119,000	78,192,255	4.5676	5.490	5.470	5.490	5.310	5.560	17,119,000	4.5676	3.39%
2020-09-07	5.310	5.310	5.330	5.300	5.600	1,166,500	6,317,120	5.4154	5.310	5.310	5.330	5.300	5.600	1,166,500	5.4154	-3.45%
2020-09-04	5.500	5.450	5.500	5.400	5.630	1,130,500	6,189,335	5.4749	5.500	5.450	5.500	5.400	5.630	1,130,500	5.4749	-0.36%
2020-09-03	5.520	5.480	5.520	5.320	5.530	1,055,500	5,756,745	5.4540	5.520	5.480	5.520	5.320	5.530	1,055,500	5.4540	2.22%
2020-09-02	5.400	5.360	5.400	5.360	5.510	1,014,500	5,472,400	5.3942	5.400	5.360	5.400	5.360	5.510	1,014,500	5.3942	-0.74%
2020-09-01	5.440	5.400	5.440	5.370	5.520	1,002,000	5,423,445	5.4126	5.440	5.400	5.440	5.370	5.520	1,002,000	5.4126	0.93%
2020-08-31	5.390	5.370	5.390	5.380	5.700	1,953,500	10,709,915	5.4824	5.390	5.370	5.390	5.380	5.700	1,953,500	5.4824	-1.10%
2020-08-28	5.450	5.400	5.520	5.410	5.570	1,002,000	5,490,965	5.4800	5.450	5.400	5.520	5.410	5.570	1,002,000	5.4800	-2.50%
2020-08-27	5.590	5.530	5.590	5.340	5.690	1,505,000	8,199,915	5.4484	5.590	5.530	5.590	5.340	5.690	1,505,000	5.4484	2.01%
2020-08-26	5.480	5.430	5.480	5.430	5.710	1,672,000	9,258,500	5.5374	5.480	5.430	5.480	5.430	5.710	1,672,000	5.5374	-1.44%
2020-08-25	5.560	5.520	5.560	5.470	5.590	1,032,500	5,703,410	5.5239	5.560	5.520	5.560	5.470	5.590	1,032,500	5.5239	-0.36%
2020-08-24	5.580	5.570	5.580	5.460	5.600	1,009,000	5,559,615	5.5100	5.580	5.570	5.580	5.460	5.600	1,009,000	5.5100	2.20%
2020-08-21	5.460	5.460	5.580	5.460	5.800	1,612,500	8,938,885	5.5435	5.460	5.460	5.580	5.460	5.800	1,612,500	5.5435	-4.21%
2020-08-20	5.700	5.680	5.700	5.480	5.790	1,270,500	7,171,675	5.6448	5.700	5.680	5.700	5.480	5.790	1,270,500	5.6448	0.71%
2020-08-19	5.660	5.660	5.670	5.560	5.800	1,290,000	7,279,615	5.6431	5.660	5.660	5.670	5.560	5.800	1,290,000	5.6431	-2.75%
2020-08-18	5.820	5.690	5.820	5.680	5.820	16,736,000	81,642,255	4.8782	5.820	5.690	5.820	5.680	5.820	16,736,000	4.8782	2.28%
2020-08-17	5.690	5.670	5.690	5.670	6.540	1,271,000	7,331,090	5.7680	5.690	5.670	5.690	5.670	6.540	1,271,000	5.7680	4.60%
2020-08-14	5.440	5.380	5.440	5.350	5.470	1,946,000	10,523,870	5.4079	5.440	5.380	5.440	5.350	5.470	1,946,000	5.4079	0.74%
2020-08-13	5.400	5.400	5.530	5.350	5.600	1,432,000	7,820,035	5.4609	5.400	5.400	5.530	5.350	5.600	1,432,000	5.4609	-2.88%
2020-08-12	5.560	5.560	5.600	5.400	5.640	1,327,500	7,306,386	5.5039	5.560	5.560	5.600	5.400	5.640	1,327,500	5.5039	-1.07%
2020-08-11	5.620	5.440	5.620	5.420	5.740	1,729,000	9,521,165	5.5067	5.620	5.440	5.620	5.420	5.740	1,729,000	5.5067	1.08%
2020-08-10	5.560	5.430	5.560	5.350	5.560	1,365,500	7,468,590	5.4695	5.560	5.430	5.560	5.350	5.560	1,365,500	5.4695	1.83%
2020-08-07	5.460	5.450	5.460	5.450	5.550	1,058,500	5,807,190	5.4862	5.460	5.450	5.460	5.450	5.550	1,058,500	5.4862	-0.91%
2020-08-06	5.510	5.500	5.510	5.500	5.700	991,000	5,484,640	5.5345	5.510	5.500	5.510	5.500	5.700	991,000	5.5345	-2.48%
2020-08-05	5.650	5.620	5.650	5.580	5.660	954,500	5,363,500	5.6192	5.650	5.620	5.650	5.580	5.660	954,500	5.6192	0.89%
2020-08-04	5.600	5.570	5.610	5.530	5.650	914,500	5,112,270	5.5902	5.600	5.570	5.610	5.530	5.650	914,500	5.5902	0.90%
2020-08-03	5.550	5.530	5.550	5.530	5.900	1,178,000	6,631,460	5.6294	5.550	5.530	5.550	5.530	5.900	1,178,000	5.6294	-3.65%
2020-07-31	5.760	5.740	5.760	5.600	5.900	1,284,500	7,345,810	5.7188	5.760	5.740	5.760	5.600	5.900	1,284,500	5.7188	-1.54%
2020-07-30	5.850	5.840	5.960	5.510	5.850	1,318,000	7,344,990	5.5728	5.850	5.840	5.960	5.510	5.850	1,318,000	5.5728	2.27%
2020-07-29	5.720	5.560	5.780	5.550	5.790	1,192,500	6,730,550	5.6441	5.720	5.560	5.780	5.550	5.790	1,192,500	5.6441	-0.52%
2020-07-28	5.750	5.610	5.750	5.580	5.770	1,122,000	6,319,805	5.6326	5.750	5.610	5.750	5.580	5.770	1,122,000	5.6326	-0.52%
2020-07-27	5.780	5.670	5.780	5.660	5.830	1,138,000	6,515,065	5.7250	5.780	5.670	5.780	5.660	5.830	1,138,000	5.7250	0.17%
2020-07-24	5.770	5.770	5.810	5.770	6.130	1,132,500	6,687,295	5.9049	5.770	5.770	5.810	5.770	6.130	1,132,500	5.9049	-4.79%
2020-07-23	6.060	5.950	6.130	5.810	6.130	1,403,000	8,448,290	6.0216	6.060	5.950	6.130	5.810	6.130	1,403,000	6.0216	2.19%
2020-07-22	5.930	5.900	5.930	5.830	6.110	1,768,000	10,642,055	6.0193	5.930	5.900	5.930	5.830	6.110	1,768,000	6.0193	-0.50%
2020-07-21	5.960	5.900	5.960	5.840	6.040	1,173,000	6,968,265	5.9405	5.960	5.900	5.960	5.840	6.040	1,173,000	5.9405	1.88%
2020-07-20	5.850	5.750	5.850	5.720	6.000	1,181,000	6,844,245	5.7953	5.850	5.750	5.850	5.720	6.000	1,181,000	5.7953	-0.34%
2020-07-17	5.870	5.750	5.870	5.690	5.910	1,041,000	6,032,470	5.7949	5.870	5.750	5.870	5.690	5.910	1,041,000	5.7949	1.56%
2020-07-16	5.780	5.760	5.780	5.720	5.970	2,729,000	14,175,935	5.1946	5.780	5.760	5.780	5.720	5.970	2,729,000	5.1946	-0.86%
2020-07-15	5.830	5.760	5.830	5.620	5.980	1,300,500	7,543,325	5.8003	5.830	5.760	5.830	5.620	5.980	1,300,500	5.8003	0.00%
2020-07-14	5.830	5.800	5.830	5.740	5.890	996,500	5,777,875	5.7982	5.830	5.800	5.830	5.740	5.890	996,500	5.7982	0.69%
2020-07-13	5.790	5.740	5.780	5.500	5.940	1,518,000	8,634,745	5.6882	5.790	5.740	5.780	5.500	5.940	1,518,000	5.6882	2.66%
2020-07-10	5.640	5.640	5.680	5.540	6.530	1,696,500	9,826,850	5.7924	5.640	5.640	5.680	5.540	6.530	1,696,500	5.7924	-7.99%
2020-07-09	6.130	6.030	6.130	6.100	6.530	915,000	5,645,210	6.1696	6.130	6.030	6.130	6.100	6.530	915,000	6.1696	-1.92%
2020-07-08	6.250	6.220	6.250	6.110	6.430	1,046,000	6,494,795	6.2092	6.250	6.220	6.250	6.110	6.430	1,046,000	6.2092	-1.42%
2020-07-07	6.340	6.340	6.350	6.270	6.530	1,061,500	6,734,610	6.3444	6.340	6.340	6.350	6.270	6.530	1,061,500	6.3444	-1.86%
2020-07-06	6.460	6.390	6.460	6.310	6.610	944,500	6,099,235	6.4576	6.460	6.390	6.460	6.310	6.610	944,500	6.4576	-0.92%
2020-07-03	6.520	6.500	6.520	6.430	6.760	666,000	4,342,225	6.5199	6.520	6.500	6.520	6.430	6.760	666,000	6.5199	-2.54%
2020-07-02	6.690	6.690	6.700	6.510	7.680	865,500	5,859,340	6.7699	6.690	6.690	6.700	6.510	7.680	865,500	6.7699	-9.59%
2020-06-30	7.400	7.400	7.600	6.890	7.400	1,749,500	12,368,460	7.0697	7.400	7.400	7.600	6.890	7.400	1,749,500	7.0697	4.67%
2020-06-29	7.070	7.070	7.100	6.580	7.180	1,275,500	8,829,940	6.9227	7.070	7.070	7.100	6.580	7.180	1,275,500	6.9227	6.64%
2020-06-26	6.630	6.590	6.630	6.230	6.630	1,077,500	6,950,755	6.4508	6.630	6.590	6.630	6.230	6.630	1,077,500	6.4508	3.76%
2020-06-24	6.390	6.290	6.390	6.150	6.390	1,086,000	6,800,920	6.2624	6.390	6.290	6.390	6.150	6.390	1,086,000	6.2624	0.79%
2020-06-23	6.340	6.340	6.450	6.340	6.620	1,080,500	6,911,625	6.3967	6.340	6.340	6.450	6.340	6.620	1,080,500	6.3967	-3.94%
2020-06-22	6.600	6.350	6.600	6.350	6.600	1,349,500	8,757,685	6.4896	6.600	6.350	6.600	6.350	6.600	1,349,500	6.4896	1.69%
2020-06-19	6.490	6.490	6.600	6.410	6.600	1,161,000	7,566,735	6.5174	6.490	6.490	6.600	6.410	6.600	1,161,000	6.5174	-0.76%
2020-06-18	6.540	6.500	6.540	6.500	6.640	1,024,000	6,732,545	6.5748	6.540	6.500	6.540	6.500	6.640	1,024,000	6.5748	0.00%
2020-06-17	6.540	6.500	6.540	6.470	6.790	1,220,000	7,988,070	6.5476	6.540	6.500	6.540	6.470	6.790	1,220,000	6.5476	-2.39%
2020-06-16	6.700	6.680	6.700	6.540	6.700	1,218,500	8,017,430	6.5798	6.700	6.680	6.700	6.540	6.700	1,218,500	6.5798	0.60%
2020-06-15	6.660	6.550	6.660	6.430	6.690	1,205,500	7,900,270	6.5535	6.660	6.550	6.660	6.430	6.690	1,205,500	6.5535	3.58%
2020-06-12	6.430	6.430	6.440	6.330	6.450	1,163,500	7,445,190	6.3990	6.430	6.430	6.440	6.330	6.450	1,163,500	6.3990	-1.23%
2020-06-11	6.510	6.440	6.510	6.400	6.540	741,000	4,798,395	6.4756	6.510	6.440	6.510	6.400	6.540	741,000	6.4756	-0.31%
2020-06-10	6.530	6.460	6.530	6.370	6.540	688,500	4,467,935	6.4894	6.530	6.460	6.530	6.370	6.540	688,500	6.4894	0.46%
2020-06-09	6.500	6.500	6.550	6.480	6.560	853,000	5,558,355	6.5162	6.500	6.500	6.550	6.480	6.560	853,000	6.5162	1.56%
2020-06-08	6.400	6.400	6.500	6.380	6.600	1,057,500	6,820,605	6.4497	6.400	6.400	6.500	6.380	6.600	1,057,500	6.4497	-1.54%
2020-06-05	6.500	6.500	6.560	6.100	6.590	869,500	5,485,815	6.3092	6.500	6.500	6.560	6.100	6.590	869,500	6.3092	1.56%
2020-06-04	6.400	6.390	6.410	6.400	6.740	1,086,000	7,067,435	6.5078	6.400	6.390	6.410	6.400	6.740	1,086,000	6.5078	-2.74%
2020-06-03	6.580	6.420	6.580	6.210	6.780	1,233,500	7,845,815	6.3606	6.580	6.420	6.580	6.210	6.780	1,233,500	6.3606	-3.24%
2020-06-02	6.800	6.790	6.800	6.310	7.600	972,000	6,555,380	6.7442	6.800	6.790	6.800	6.310	7.600	972,000	6.7442	-5.42%
2020-06-01	7.190	7.190	7.280	7.180	9.000	1,093,000	8,766,895	8.0209	7.190	7.190	7.280	7.180	9.000	1,093,000	8.0209	-17.36%
2020-05-29	8.700	8.700	8.900	8.120	8.970	1,251,000	10,552,675	8.4354	8.700	8.700	8.900	8.120	8.970	1,251,000	8.4354	3.33%
2020-05-28	8.420	8.400	8.420	8.080	9.040	1,827,500	15,889,975	8.6949	8.420	8.400	8.420	8.080	9.040	1,827,500	8.6949	1.08%
2020-05-27	8.330	8.230	8.330	7.100	8.330	1,020,500	8,035,105	7.8737	8.330	8.230	8.330	7.100	8.330	1,020,500	7.8737	14.27%
2020-05-26	7.290	7.240	7.290	6.880	7.290	682,000	4,861,935	7.1289	7.290	7.240	7.290	6.880	7.290	682,000	7.1289	7.52%
2020-05-25	6.780	6.610	6.780	6.270	6.780	679,500	4,375,650	6.4395	6.780	6.610	6.780	6.270	6.780	679,500	6.4395	4.31%
2020-05-22	6.500	6.300	6.500	6.220	6.540	641,000	4,037,435	6.2987	6.500	6.300	6.500	6.220	6.540	641,000	6.2987	1.72%
2020-05-21	6.390	6.390	6.480	6.380	7.070	751,000	4,903,330	6.5291	6.390	6.390	6.480	6.380	7.070	751,000	6.5291	-2.29%
2020-05-20	6.540	6.360	6.540	6.060	6.540	324,000	2,009,940	6.2035	6.540	6.360	6.540	6.060	6.540	324,000	6.2035	4.98%
2020-05-19	6.230	6.220	6.230	6.160	6.550	628,500	3,982,430	6.3364	6.230	6.220	6.230	6.160	6.550	628,500	6.3364	-4.30%
2020-05-18	6.510	6.460	6.510	6.270	6.510	686,000	4,382,875	6.3890	6.510	6.460	6.510	6.270	6.510	686,000	6.3890	1.88%
2020-05-15	6.390	6.390	6.440	6.360	6.900	795,500	5,166,420	6.4946	6.390	6.390	6.440	6.360	6.900	795,500	6.4946	-8.06%
2020-05-14	6.950	6.950	6.960	6.720	6.950	680,000	4,633,275	6.8136	6.950	6.950	6.960	6.720	6.950	680,000	6.8136	-0.14%
2020-05-13	6.960	6.920	6.960	6.900	7.150	815,000	5,684,460	6.9748	6.960	6.920	6.960	6.900	7.150	815,000	6.9748	-1.69%
2020-05-12	7.080	7.070	7.140	6.910	7.640	688,000	4,876,860	7.0885	7.080	7.070	7.140	6.910	7.640	688,000	7.0885	-2.88%
2020-05-11	7.290	7.280	7.290	7.290	7.540	737,500	5,461,500	7.4054	7.290	7.280	7.290	7.290	7.540	737,500	7.4054	-4.95%
2020-05-08	7.670	7.610	7.670	7.460	7.770	700,000	5,316,710	7.5953	7.670	7.610	7.670	7.460	7.770	700,000	7.5953	0.39%
2020-05-07	7.640	7.630	7.640	7.600	7.900	723,000	5,575,200	7.7112	7.640	7.630	7.640	7.600	7.900	723,000	7.7112	-0.13%
2020-05-06	7.650	7.650	7.730	7.300	7.650	705,500	5,198,630	7.3687	7.650	7.650	7.730	7.300	7.650	705,500	7.3687	4.22%
2020-05-05	7.340	7.340	7.400	7.200	7.460	755,500	5,499,565	7.2794	7.340	7.340	7.400	7.200	7.460	755,500	7.2794	-2.00%
2020-05-04	7.490	7.490	7.500	7.200	7.780	524,000	3,906,370	7.4549	7.490	7.490	7.500	7.200	7.780	524,000	7.4549	-0.79%
2020-04-29	7.550	7.530	7.550	6.620	7.550	763,000	5,135,155	6.7302	7.550	7.530	7.550	6.620	7.550	763,000	6.7302	11.19%
2020-04-28	6.790	6.740	6.800	6.210	6.790	835,000	5,296,910	6.3436	6.790	6.740	6.800	6.210	6.790	835,000	6.3436	6.09%
2020-04-27	6.400	6.390	6.400	6.140	6.400	839,500	5,198,200	6.1920	6.400	6.390	6.400	6.140	6.400	839,500	6.1920	5.61%
2020-04-24	6.060	6.060	6.300	5.930	6.450	316,000	1,912,850	6.0533	6.060	6.060	6.300	5.930	6.450	316,000	6.0533	-5.31%
2020-04-23	6.400	6.400	6.410	5.960	6.410	623,500	3,806,030	6.1043	6.400	6.400	6.410	5.960	6.410	623,500	6.1043	2.73%
2020-04-22	6.230	6.170	6.230	5.820	6.230	428,000	2,552,230	5.9632	6.230	6.170	6.230	5.820	6.230	428,000	5.9632	4.53%
2020-04-21	5.960	5.960	5.980	5.780	6.000	191,000	1,126,035	5.8955	5.960	5.960	5.980	5.780	6.000	191,000	5.8955	-0.50%
2020-04-20	5.990	5.900	5.990	5.880	6.200	215,500	1,277,355	5.9274	5.990	5.900	5.990	5.880	6.200	215,500	5.9274	1.53%
2020-04-17	5.900	5.890	5.900	5.780	6.050	563,500	3,313,465	5.8802	5.900	5.890	5.900	5.780	6.050	563,500	5.8802	-0.34%
2020-04-16	5.920	5.920	5.930	5.510	6.050	612,500	3,571,005	5.8302	5.920	5.920	5.930	5.510	6.050	612,500	5.8302	3.50%
2020-04-15	5.720	5.710	5.780	5.410	6.250	811,000	4,690,490	5.7836	5.720	5.710	5.780	5.410	6.250	811,000	5.7836	-6.38%
2020-04-14	6.110	6.110	6.170	6.000	6.250	611,500	3,735,130	6.1081	6.110	6.110	6.170	6.000	6.250	611,500	6.1081	3.21%
2020-04-09	5.920	5.930	5.940	5.810	5.950	623,500	3,676,695	5.8969	5.920	5.930	5.940	5.810	5.950	623,500	5.8969	1.20%
2020-04-08	5.850	5.850	5.880	5.440	5.990	626,000	3,612,695	5.7711	5.850	5.850	5.880	5.440	5.990	626,000	5.7711	-0.85%
2020-04-07	5.900	5.890	6.010	5.780	6.300	641,000	3,873,005	6.0421	5.900	5.890	6.010	5.780	6.300	641,000	6.0421	-4.53%
2020-04-06	6.180	6.160	6.180	5.890	6.180	852,500	5,118,885	6.0046	6.180	6.160	6.180	5.890	6.180	852,500	6.0046	1.48%
2020-04-03	6.090	6.070	6.100	5.840	6.090	804,500	4,743,840	5.8966	6.090	6.070	6.100	5.840	6.090	804,500	5.8966	3.57%
2020-04-02	5.880	5.880	5.920	5.880	6.170	600,000	3,554,140	5.9236	5.880	5.880	5.920	5.880	6.170	600,000	5.9236	-3.29%
2020-04-01	6.080	6.080	6.130	6.080	6.590	658,000	4,082,475	6.2044	6.080	6.080	6.130	6.080	6.590	658,000	6.2044	-5.74%
2020-03-31	6.450	6.390	6.460	6.390	6.670	643,500	4,200,435	6.5275	6.450	6.390	6.460	6.390	6.670	643,500	6.5275	0.31%
2020-03-30	6.430	6.430	6.500	6.170	6.590	705,000	4,477,715	6.3514	6.430	6.430	6.500	6.170	6.590	705,000	6.3514	-0.92%
2020-03-27	6.490	6.460	6.490	6.210	6.940	612,000	4,012,160	6.5558	6.490	6.460	6.490	6.210	6.940	612,000	6.5558	-2.84%
2020-03-26	6.680	6.680	6.720	6.280	6.900	257,500	1,716,555	6.6662	6.680	6.680	6.720	6.280	6.900	257,500	6.6662	-1.47%
2020-03-25	6.780	6.780	6.800	6.100	6.800	444,000	2,902,985	6.5383	6.780	6.780	6.800	6.100	6.800	444,000	6.5383	12.62%
2020-03-24	6.020	5.900	6.020	5.770	6.140	198,500	1,179,350	5.9413	6.020	5.900	6.020	5.770	6.140	198,500	5.9413	3.79%
2020-03-23	5.800	5.800	5.970	5.800	6.590	376,500	2,232,965	5.9308	5.800	5.800	5.970	5.800	6.590	376,500	5.9308	-10.08%
2020-03-20	6.450	6.440	6.450	6.010	6.480	267,000	1,656,435	6.2039	6.450	6.440	6.450	6.010	6.480	267,000	6.2039	5.22%
2020-03-19	6.130	6.130	6.250	6.000	6.360	218,500	1,343,880	6.1505	6.130	6.130	6.250	6.000	6.360	218,500	6.1505	-0.97%
2020-03-18	6.190	6.190	6.200	6.040	6.540	458,000	2,884,780	6.2986	6.190	6.190	6.200	6.040	6.540	458,000	6.2986	-3.28%
2020-03-17	6.400	6.400	-	6.030	6.400	362,000	2,228,150	6.1551	6.400	6.400	-	6.030	6.400	362,000	6.1551	3.39%
2020-03-16	6.190	6.190	6.250	5.990	6.210	731,000	4,463,860	6.1065	6.190	6.190	6.250	5.990	6.210	731,000	6.1065	1.64%
2020-03-13	6.090	6.080	6.090	5.800	6.140	737,500	4,389,345	5.9517	6.090	6.080	6.090	5.800	6.140	737,500	5.9517	-0.81%
2020-03-12	6.140	6.120	6.140	5.950	6.400	671,000	4,118,317	6.1376	6.140	6.120	6.140	5.950	6.400	671,000	6.1376	-1.29%
2020-03-11	6.220	6.200	6.240	6.040	6.490	800,000	4,945,470	6.1818	6.220	6.200	6.240	6.040	6.490	800,000	6.1818	-2.81%
2020-03-10	6.400	6.190	6.400	5.980	6.490	635,500	3,895,560	6.1299	6.400	6.190	6.400	5.980	6.490	635,500	6.1299	3.39%
2020-03-09	6.190	6.170	6.230	6.170	6.390	617,500	3,895,500	6.3085	6.190	6.170	6.230	6.170	6.390	617,500	6.3085	-2.06%
2020-03-06	6.320	6.300	6.320	6.300	6.580	626,000	4,067,575	6.4977	6.320	6.300	6.320	6.300	6.580	626,000	6.4977	-3.22%
2020-03-05	6.530	6.510	6.530	6.430	6.950	767,500	5,070,480	6.6065	6.530	6.510	6.530	6.430	6.950	767,500	6.6065	-1.36%
2020-03-04	6.620	6.550	6.620	6.020	6.790	784,500	4,914,920	6.2650	6.620	6.550	6.620	6.020	6.790	784,500	6.2650	5.92%
2020-03-03	6.250	6.250	6.280	6.240	7.150	845,000	5,468,765	6.4719	6.250	6.250	6.280	6.240	7.150	845,000	6.4719	-11.97%
2020-03-02	7.100	7.080	7.100	6.360	7.150	641,500	4,319,475	6.7334	7.100	7.080	7.100	6.360	7.150	641,500	6.7334	1.00%
2020-02-28	7.030	7.020	7.030	6.070	7.030	496,500	3,236,895	6.5194	7.030	7.020	7.030	6.070	7.030	496,500	6.5194	5.71%
2020-02-27	6.650	6.650	6.660	6.310	6.650	514,500	3,303,235	6.4203	6.650	6.650	6.660	6.310	6.650	514,500	6.4203	2.15%
2020-02-26	6.510	6.500	6.510	6.150	6.510	547,500	3,489,345	6.3732	6.510	6.500	6.510	6.150	6.510	547,500	6.3732	0.15%
2020-02-25	6.500	6.430	6.500	6.450	6.690	392,000	2,560,235	6.5312	6.500	6.430	6.500	6.450	6.690	392,000	6.5312	-0.91%
2020-02-24	6.560	6.540	6.560	6.430	6.780	459,500	3,029,360	6.5927	6.560	6.540	6.560	6.430	6.780	459,500	6.5927	-2.09%
2020-02-21	6.700	6.550	6.700	6.530	6.920	760,500	5,104,095	6.7115	6.700	6.550	6.700	6.530	6.920	760,500	6.7115	2.60%
2020-02-20	6.530	6.520	6.600	6.440	6.740	694,500	4,600,360	6.6240	6.530	6.520	6.600	6.440	6.740	694,500	6.6240	-1.06%
2020-02-19	6.600	6.580	6.630	6.560	6.830	419,000	2,801,780	6.6868	6.600	6.580	6.630	6.560	6.830	419,000	6.6868	-3.23%
2020-02-18	6.820	6.740	6.820	6.750	7.170	601,000	4,170,580	6.9394	6.820	6.740	6.820	6.750	7.170	601,000	6.9394	-4.62%
2020-02-17	7.150	7.000	7.150	6.950	7.220	628,000	4,478,105	7.1307	7.150	7.000	7.150	6.950	7.220	628,000	7.1307	-0.28%
2020-02-14	7.170	7.090	7.170	6.800	7.240	636,000	4,430,335	6.9659	7.170	7.090	7.170	6.800	7.240	636,000	6.9659	6.07%
2020-02-13	6.760	6.760	6.870	6.760	7.150	625,000	4,353,195	6.9651	6.760	6.760	6.870	6.760	7.150	625,000	6.9651	-4.79%
2020-02-12	7.100	7.100	7.130	6.820	7.190	630,500	4,394,165	6.9693	7.100	7.100	7.130	6.820	7.190	630,500	6.9693	-0.70%
2020-02-11	7.150	6.890	7.150	6.800	7.300	594,500	4,128,810	6.9450	7.150	6.890	7.150	6.800	7.300	594,500	6.9450	3.17%
2020-02-10	6.930	6.820	6.930	6.580	7.000	694,500	4,687,900	6.7500	6.930	6.820	6.930	6.580	7.000	694,500	6.7500	0.73%
2020-02-07	6.880	6.870	6.880	6.770	7.550	485,500	3,453,110	7.1125	6.880	6.870	6.880	6.770	7.550	485,500	7.1125	-7.77%
2020-02-06	7.460	7.460	7.470	7.350	7.560	630,500	4,717,445	7.4821	7.460	7.460	7.470	7.350	7.560	630,500	7.4821	2.05%
2020-02-05	7.310	7.240	7.310	6.800	7.330	726,500	5,178,665	7.1282	7.310	7.240	7.310	6.800	7.330	726,500	7.1282	6.56%
2020-02-04	6.860	6.860	6.900	6.860	7.390	593,500	4,141,815	6.9786	6.860	6.860	6.900	6.860	7.390	593,500	6.9786	-6.41%
2020-02-03	7.330	7.330	7.350	6.940	7.330	644,000	4,518,085	7.0157	7.330	7.330	7.350	6.940	7.330	644,000	7.0157	0.00%
2020-01-31	7.330	7.150	7.330	6.990	7.350	481,500	3,415,495	7.0934	7.330	7.150	7.330	6.990	7.350	481,500	7.0934	2.66%
2020-01-30	7.140	7.140	7.150	7.010	7.260	364,500	2,593,705	7.1158	7.140	7.140	7.150	7.010	7.260	364,500	7.1158	-1.79%
2020-01-29	7.270	7.250	7.270	7.020	7.430	638,500	4,601,295	7.2064	7.270	7.250	7.270	7.020	7.430	638,500	7.2064	-1.22%
2020-01-24	7.360	7.310	7.380	7.320	7.740	418,000	3,115,445	7.4532	7.360	7.310	7.380	7.320	7.740	418,000	7.4532	-3.79%
2020-01-23	7.650	7.570	7.650	7.570	7.900	620,000	4,756,460	7.6717	7.650	7.570	7.650	7.570	7.900	620,000	7.6717	-2.67%
2020-01-22	7.860	7.730	7.900	7.600	7.910	933,500	7,278,345	7.7968	7.860	7.730	7.900	7.600	7.910	933,500	7.7968	2.34%
2020-01-21	7.680	7.660	7.680	7.490	7.690	720,500	5,450,215	7.5645	7.680	7.660	7.680	7.490	7.690	720,500	7.5645	0.79%
2020-01-20	7.620	7.620	7.630	7.400	7.620	739,500	5,578,680	7.5439	7.620	7.620	7.630	7.400	7.620	739,500	7.5439	1.20%
2020-01-17	7.530	7.530	7.540	7.300	7.550	1,017,000	7,576,970	7.4503	7.530	7.530	7.540	7.300	7.550	1,017,000	7.4503	2.31%
2020-01-16	7.360	7.210	7.360	7.210	7.450	835,500	6,119,305	7.3241	7.360	7.210	7.360	7.210	7.450	835,500	7.3241	-0.81%
2020-01-15	7.420	7.330	7.420	7.340	7.520	667,000	4,964,015	7.4423	7.420	7.330	7.420	7.340	7.520	667,000	7.4423	0.00%
2020-01-14	7.420	7.270	7.420	7.280	7.490	690,500	5,088,670	7.3695	7.420	7.270	7.420	7.280	7.490	690,500	7.3695	2.34%
2020-01-13	7.250	7.110	7.250	7.090	7.350	704,000	5,054,567	7.1798	7.250	7.110	7.250	7.090	7.350	704,000	7.1798	-1.09%
2020-01-10	7.330	7.130	7.330	7.130	7.560	668,000	4,838,022	7.2425	7.330	7.130	7.330	7.130	7.560	668,000	7.2425	-1.48%
2020-01-09	7.440	7.320	7.440	7.330	7.710	625,000	4,695,835	7.5133	7.440	7.320	7.440	7.330	7.710	625,000	7.5133	-3.75%
2020-01-08	7.730	7.630	7.730	7.600	7.800	645,000	4,976,190	7.7150	7.730	7.630	7.730	7.600	7.800	645,000	7.7150	0.13%
2020-01-07	7.720	7.690	7.720	6.330	7.720	903,000	6,812,485	7.5443	7.720	7.690	7.720	6.330	7.720	903,000	7.5443	2.93%
2020-01-06	7.500	7.250	7.500	7.260	7.690	623,000	4,595,300	7.3761	7.500	7.250	7.500	7.260	7.690	623,000	7.3761	-1.96%
2020-01-03	7.650	7.490	7.650	7.500	7.690	637,000	4,822,535	7.5707	7.650	7.490	7.650	7.500	7.690	637,000	7.5707	2.14%
2020-01-02	7.490	7.490	7.690	7.490	7.760	621,500	4,742,820	7.6312	7.490	7.490	7.690	7.490	7.760	621,500	7.6312	-3.48%
2019-12-31	7.760	7.650	7.760	7.560	7.760	410,000	3,149,935	7.6828	7.760	7.650	7.760	7.560	7.760	410,000	7.6828	0.91%
2019-12-30	7.690	7.600	7.690	7.610	7.750	661,500	5,074,242	7.6708	7.690	7.600	7.690	7.610	7.750	661,500	7.6708	-0.90%
2019-12-27	7.760	7.670	7.760	7.610	7.760	663,500	5,119,605	7.7161	7.760	7.670	7.760	7.610	7.760	663,500	7.7161	0.91%
2019-12-24	7.690	7.570	7.690	7.590	7.790	423,500	3,252,785	7.6807	7.690	7.570	7.690	7.590	7.790	423,500	7.6807	-1.16%
2019-12-23	7.780	7.750	7.780	7.530	7.780	414,000	3,182,370	7.6869	7.780	7.750	7.780	7.530	7.780	414,000	7.6869	0.00%
2019-12-20	7.780	7.610	7.780	7.580	7.780	454,000	3,476,065	7.6565	7.780	7.610	7.780	7.580	7.780	454,000	7.6565	0.39%
2019-12-19	7.750	7.600	7.750	7.600	7.840	510,000	3,916,087	7.6786	7.750	7.600	7.750	7.600	7.840	510,000	7.6786	0.52%
2019-12-18	7.710	7.600	7.710	7.440	7.780	481,500	3,684,520	7.6522	7.710	7.600	7.710	7.440	7.780	481,500	7.6522	0.26%
2019-12-17	7.690	7.410	7.700	7.330	7.840	615,500	4,607,390	7.4856	7.690	7.410	7.700	7.330	7.840	615,500	7.4856	-1.41%
2019-12-16	7.800	7.560	7.800	7.580	7.850	625,000	4,812,835	7.7005	7.800	7.560	7.800	7.580	7.850	625,000	7.7005	-0.64%
2019-12-13	7.850	7.580	7.850	7.580	7.890	659,000	5,105,420	7.7472	7.850	7.580	7.850	7.580	7.890	659,000	7.7472	2.35%
2019-12-12	7.670	7.550	7.680	7.520	7.850	620,500	4,765,085	7.6794	7.670	7.550	7.680	7.520	7.850	620,500	7.6794	0.13%
2019-12-11	7.660	7.650	7.660	7.600	7.690	616,000	4,718,280	7.6595	7.660	7.650	7.660	7.600	7.690	616,000	7.6595	0.26%
2019-12-10	7.640	7.560	7.640	7.160	7.740	639,000	4,788,395	7.4936	7.640	7.560	7.640	7.160	7.740	639,000	7.4936	4.66%
2019-12-09	7.300	7.300	7.350	6.980	7.300	619,000	4,403,745	7.1143	7.300	7.300	7.350	6.980	7.300	619,000	7.1143	1.25%
2019-12-06	7.210	7.160	7.240	7.150	7.490	635,000	4,598,275	7.2414	7.210	7.160	7.240	7.150	7.490	635,000	7.2414	-2.17%
2019-12-05	7.370	7.370	7.440	7.300	7.690	646,500	4,808,410	7.4376	7.370	7.370	7.440	7.300	7.690	646,500	7.4376	-3.53%
2019-12-04	7.640	7.420	7.640	7.420	7.650	601,500	4,546,840	7.5592	7.640	7.420	7.640	7.420	7.650	601,500	7.5592	-1.93%
2019-12-03	7.790	7.610	7.790	7.220	7.900	618,500	4,556,065	7.3663	7.790	7.610	7.790	7.220	7.900	618,500	7.3663	0.13%
2019-12-02	7.780	7.700	7.800	7.280	7.800	431,000	3,256,430	7.5555	7.780	7.700	7.800	7.280	7.800	431,000	7.5555	1.17%
2019-11-29	7.690	7.340	7.700	6.960	7.690	606,500	4,306,435	7.1005	7.690	7.340	7.700	6.960	7.690	606,500	7.1005	7.25%
2019-11-28	7.170	7.100	7.180	7.100	7.300	422,000	3,026,505	7.1718	7.170	7.100	7.180	7.100	7.300	422,000	7.1718	-0.69%
2019-11-27	7.220	7.220	7.300	7.220	7.420	418,500	3,067,800	7.3305	7.220	7.220	7.300	7.220	7.420	418,500	7.3305	-1.63%
2019-11-26	7.340	7.290	7.340	7.300	7.760	2,280,500	16,769,837	7.3536	7.340	7.290	7.340	7.300	7.760	2,280,500	7.3536	-3.55%
2019-11-25	7.610	7.570	7.620	7.540	7.750	617,000	4,686,065	7.5949	7.610	7.570	7.620	7.540	7.750	617,000	7.5949	0.93%
2019-11-22	7.540	7.480	7.540	7.450	7.970	647,000	4,888,640	7.5559	7.540	7.480	7.540	7.450	7.970	647,000	7.5559	-1.69%
2019-11-21	7.670	7.660	7.670	7.350	7.850	466,000	3,523,030	7.5602	7.670	7.660	7.670	7.350	7.850	466,000	7.5602	-1.16%
2019-11-20	7.760	7.560	7.760	7.580	8.300	634,500	5,009,635	7.8954	7.760	7.560	7.760	7.580	8.300	634,500	7.8954	-1.27%
2019-11-19	7.860	7.810	7.860	7.710	7.950	657,500	5,175,675	7.8717	7.860	7.810	7.860	7.710	7.950	657,500	7.8717	-0.51%
2019-11-18	7.900	7.870	7.990	7.650	7.990	677,500	5,280,205	7.7937	7.900	7.870	7.990	7.650	7.990	677,500	7.7937	2.60%
2019-11-15	7.700	7.500	7.700	7.510	7.810	499,000	3,817,836	7.6510	7.700	7.500	7.700	7.510	7.810	499,000	7.6510	0.00%
2019-11-14	7.700	7.590	7.810	7.550	7.890	663,500	5,133,388	7.7368	7.700	7.590	7.810	7.550	7.890	663,500	7.7368	0.00%
2019-11-13	7.700	7.720	7.810	7.480	8.020	523,500	4,026,170	7.6909	7.700	7.720	7.810	7.480	8.020	523,500	7.6909	-1.03%
2019-11-12	7.780	7.800	7.840	7.480	7.850	614,000	4,769,996	7.7687	7.780	7.800	7.840	7.480	7.850	614,000	7.7687	2.50%
2019-11-11	7.590	7.610	7.630	7.460	7.680	693,500	5,248,640	7.5683	7.590	7.610	7.630	7.460	7.680	693,500	7.5683	2.02%
2019-11-08	7.440	7.320	7.440	7.330	7.710	642,000	4,811,970	7.4953	7.440	7.320	7.440	7.330	7.710	642,000	7.4953	0.13%
2019-11-07	7.430	7.430	7.490	7.430	7.990	692,000	5,354,495	7.7377	7.430	7.430	7.490	7.430	7.990	692,000	7.7377	-4.13%
2019-11-06	7.750	7.700	7.750	7.660	7.750	607,000	4,692,390	7.7305	7.750	7.700	7.750	7.660	7.750	607,000	7.7305	1.71%
2019-11-05	7.620	7.530	7.620	7.530	8.100	675,500	5,280,735	7.8175	7.620	7.530	7.620	7.530	8.100	675,500	7.8175	-3.05%
2019-11-04	7.860	7.750	7.860	7.610	7.950	653,500	5,095,360	7.7970	7.860	7.750	7.860	7.610	7.950	653,500	7.7970	1.42%
2019-11-01	7.750	7.550	7.750	7.550	7.990	784,500	6,106,970	7.7845	7.750	7.550	7.750	7.550	7.990	784,500	7.7845	-1.90%
2019-10-31	7.900	7.630	7.900	7.490	8.280	717,500	5,558,300	7.7468	7.900	7.630	7.900	7.490	8.280	717,500	7.7468	3.81%
2019-10-30	7.610	7.600	7.660	7.320	7.680	420,000	3,168,005	7.5429	7.610	7.600	7.660	7.320	7.680	420,000	7.5429	0.40%
2019-10-29	7.580	7.500	7.590	7.500	7.930	455,000	3,497,630	7.6871	7.580	7.500	7.590	7.500	7.930	455,000	7.6871	-3.93%
2019-10-28	7.890	7.800	7.950	7.440	7.970	536,500	4,093,220	7.6295	7.890	7.800	7.950	7.440	7.970	536,500	7.6295	5.91%
2019-10-25	7.450	7.370	7.450	7.310	7.490	424,500	3,170,160	7.4680	7.450	7.370	7.450	7.310	7.490	424,500	7.4680	-0.13%
2019-10-24	7.460	7.460	7.540	7.460	7.600	612,000	4,615,205	7.5412	7.460	7.460	7.540	7.460	7.600	612,000	7.5412	-0.27%
2019-10-23	7.480	7.360	7.480	7.250	7.500	439,000	3,256,995	7.4191	7.480	7.360	7.480	7.250	7.500	439,000	7.4191	1.36%
2019-10-22	7.380	7.380	7.500	7.310	7.600	417,000	3,104,640	7.4452	7.380	7.380	7.500	7.310	7.600	417,000	7.4452	-0.27%
2019-10-21	7.400	7.400	7.490	7.370	7.540	445,000	3,343,240	7.5129	7.400	7.400	7.490	7.370	7.540	445,000	7.5129	-1.20%
2019-10-18	7.490	7.490	7.550	7.450	7.600	437,500	3,280,582	7.4985	7.490	7.490	7.550	7.450	7.600	437,500	7.4985	0.67%
2019-10-17	7.440	7.400	7.440	7.260	7.480	617,500	4,581,900	7.4201	7.440	7.400	7.440	7.260	7.480	617,500	7.4201	3.05%
2019-10-16	7.220	7.120	7.230	6.510	7.400	671,500	4,732,800	7.0481	7.220	7.120	7.230	6.510	7.400	671,500	7.0481	9.39%
2019-10-15	6.600	6.580	6.690	6.400	6.790	657,000	4,290,920	6.5311	6.600	6.580	6.690	6.400	6.790	657,000	6.5311	3.12%
2019-10-14	6.400	6.320	6.450	6.300	6.400	626,500	3,988,135	6.3657	6.400	6.320	6.450	6.300	6.400	626,500	6.3657	1.59%
2019-10-11	6.300	6.250	6.310	6.260	6.490	626,000	3,972,830	6.3464	6.300	6.250	6.310	6.260	6.490	626,000	6.3464	-2.33%
2019-10-10	6.450	6.400	6.450	6.110	6.470	621,500	3,950,325	6.3561	6.450	6.400	6.450	6.110	6.470	621,500	6.3561	1.26%
2019-10-09	6.370	6.250	6.370	6.180	6.370	594,000	3,740,275	6.2968	6.370	6.250	6.370	6.180	6.370	594,000	6.2968	0.00%
2019-10-08	6.370	6.350	6.370	6.360	6.580	621,500	4,038,760	6.4984	6.370	6.350	6.370	6.360	6.580	621,500	6.4984	-2.30%
2019-10-04	6.520	6.460	6.520	6.460	6.570	626,500	4,084,555	6.5196	6.520	6.460	6.520	6.460	6.570	626,500	6.5196	0.93%
2019-10-03	6.460	6.350	6.460	6.360	6.540	624,000	4,024,615	6.4497	6.460	6.350	6.460	6.360	6.540	624,000	6.4497	-0.15%
2019-10-02	6.470	6.420	6.470	6.440	6.870	637,000	4,254,270	6.6786	6.470	6.420	6.470	6.440	6.870	637,000	6.6786	-2.56%
2019-09-30	6.640	6.460	6.600	6.050	7.250	701,000	4,599,375	6.5612	6.640	6.460	6.600	6.050	7.250	701,000	6.5612	8.85%
2019-09-27	6.100	5.840	6.100	5.840	6.100	431,500	2,565,990	5.9467	6.100	5.840	6.100	5.840	6.100	431,500	5.9467	3.74%
2019-09-26	5.880	5.880	6.150	5.850	6.120	410,500	2,470,435	6.0181	5.880	5.880	6.150	5.850	6.120	410,500	6.0181	0.00%
2019-09-25	5.880	5.870	6.010	5.880	6.090	421,000	2,547,870	6.0519	5.880	5.870	6.010	5.880	6.090	421,000	6.0519	-3.29%
2019-09-24	6.080	6.080	6.100	6.000	6.100	390,500	2,377,640	6.0887	6.080	6.080	6.100	6.000	6.100	390,500	6.0887	0.50%
2019-09-23	6.050	5.890	6.140	5.860	6.140	672,000	3,982,650	5.9266	6.050	5.890	6.140	5.860	6.140	672,000	5.9266	2.02%
2019-09-20	5.930	5.810	5.930	5.810	5.990	404,000	2,393,680	5.9250	5.930	5.810	5.930	5.810	5.990	404,000	5.9250	1.37%
2019-09-19	5.850	5.690	5.970	5.700	6.030	420,981	2,510,726	5.9640	5.850	5.690	5.970	5.700	6.030	420,981	5.9640	-2.34%
2019-09-18	5.990	5.970	6.000	5.970	6.050	405,500	2,438,220	6.0129	5.990	5.970	6.000	5.970	6.050	405,500	6.0129	-2.12%
2019-09-17	6.120	6.000	6.120	6.000	6.450	431,500	2,719,515	6.3025	6.120	6.000	6.120	6.000	6.450	431,500	6.3025	-5.26%
2019-09-16	6.460	6.400	6.460	6.340	6.590	618,500	4,027,115	6.5111	6.460	6.400	6.460	6.340	6.590	618,500	6.5111	0.62%
2019-09-13	6.420	6.300	6.420	6.260	6.500	604,500	3,865,240	6.3941	6.420	6.300	6.420	6.260	6.500	604,500	6.3941	3.05%
2019-09-12	6.230	6.050	6.240	6.050	6.550	622,000	3,994,385	6.4218	6.230	6.050	6.240	6.050	6.550	622,000	6.4218	-4.15%
2019-09-11	6.500	6.400	6.500	6.250	6.560	618,000	3,982,520	6.4442	6.500	6.400	6.500	6.250	6.560	618,000	6.4442	4.50%
2019-09-10	6.220	6.130	6.220	5.630	6.280	644,500	3,956,685	6.1392	6.220	6.130	6.220	5.630	6.280	644,500	6.1392	11.07%
2019-09-09	5.600	5.600	5.650	5.440	5.650	626,500	3,520,365	5.6191	5.600	5.600	5.650	5.440	5.650	626,500	5.6191	-0.53%
2019-09-06	5.630	5.520	5.630	5.520	5.660	653,000	3,670,360	5.6208	5.630	5.520	5.630	5.520	5.660	653,000	5.6208	1.62%
2019-09-05	5.540	5.500	5.540	5.470	5.590	614,500	3,413,105	5.5543	5.540	5.500	5.540	5.470	5.590	614,500	5.5543	0.00%
2019-09-04	5.540	5.490	5.660	5.450	5.650	612,500	3,414,145	5.5741	5.540	5.490	5.660	5.450	5.650	612,500	5.5741	0.91%
2019-09-03	5.490	5.400	5.490	5.400	5.490	638,000	3,483,490	5.4600	5.490	5.400	5.490	5.400	5.490	638,000	5.4600	0.00%
2019-09-02	5.490	5.360	5.500	5.370	5.910	644,000	3,608,895	5.6039	5.490	5.360	5.500	5.370	5.910	644,000	5.6039	-7.73%
2019-08-30	5.950	5.900	6.000	5.280	5.990	560,500	3,061,320	5.4618	5.950	5.900	6.000	5.280	5.990	560,500	5.4618	6.25%
2019-08-29	5.600	5.570	5.590	5.580	5.680	421,500	2,387,495	5.6643	5.600	5.570	5.590	5.580	5.680	421,500	5.6643	-0.53%
2019-08-28	5.630	5.710	5.780	5.300	5.730	426,000	2,355,285	5.5288	5.630	5.710	5.780	5.300	5.730	426,000	5.5288	-4.74%
2019-08-27	5.910	5.900	5.920	5.900	5.980	430,000	2,553,085	5.9374	5.910	5.900	5.920	5.900	5.980	430,000	5.9374	-0.17%
2019-08-26	5.920	5.920	6.050	5.580	6.000	403,000	2,333,240	5.7897	5.920	5.920	6.050	5.580	6.000	403,000	5.7897	-0.17%
2019-08-23	5.930	5.800	5.930	5.750	6.100	404,000	2,400,910	5.9428	5.930	5.800	5.930	5.750	6.100	404,000	5.9428	-1.66%
2019-08-22	6.030	6.000	6.050	5.860	6.150	425,000	2,585,870	6.0844	6.030	6.000	6.050	5.860	6.150	425,000	6.0844	-0.82%
2019-08-21	6.080	6.010	6.120	6.070	6.250	407,000	2,485,310	6.1064	6.080	6.010	6.120	6.070	6.250	407,000	6.1064	-0.49%
2019-08-20	6.110	6.100	6.200	6.020	6.830	418,000	2,637,850	6.3106	6.110	6.100	6.200	6.020	6.830	418,000	6.3106	-0.65%
2019-08-19	6.150	6.120	6.150	5.650	6.160	645,500	3,891,605	6.0288	6.150	6.120	6.150	5.650	6.160	645,500	6.0288	10.41%
2019-08-16	5.570	5.570	5.680	5.280	5.690	605,500	3,261,465	5.3864	5.570	5.570	5.680	5.280	5.690	605,500	5.3864	4.70%
2019-08-15	5.320	5.320	5.360	5.200	5.400	615,500	3,266,685	5.3074	5.320	5.320	5.360	5.200	5.400	615,500	5.3074	1.33%
2019-08-14	5.250	5.240	5.290	5.230	5.350	648,500	3,429,640	5.2886	5.250	5.240	5.290	5.230	5.350	648,500	5.2886	0.96%
2019-08-13	5.200	5.200	5.300	5.190	5.360	630,500	3,333,680	5.2874	5.200	5.200	5.300	5.190	5.360	630,500	5.2874	-2.99%
2019-08-12	5.360	5.360	5.400	5.270	5.390	608,000	3,242,765	5.3335	5.360	5.360	5.400	5.270	5.390	608,000	5.3335	1.71%
2019-08-09	5.270	5.260	5.320	5.110	5.440	404,000	2,147,955	5.3167	5.270	5.260	5.320	5.110	5.440	404,000	5.3167	1.93%
2019-08-08	5.170	5.170	5.220	5.110	5.150	591,000	3,033,430	5.1327	5.170	5.170	5.220	5.110	5.150	591,000	5.1327	1.17%
2019-08-07	5.110	5.110	5.200	5.110	5.160	598,000	3,069,025	5.1321	5.110	5.110	5.200	5.110	5.160	598,000	5.1321	0.00%
2019-08-06	5.110	5.040	5.210	5.020	5.260	585,500	3,008,645	5.1386	5.110	5.040	5.210	5.020	5.260	585,500	5.1386	-2.85%
2019-08-05	5.260	5.260	5.390	5.260	5.450	606,000	3,237,970	5.3432	5.260	5.260	5.390	5.260	5.450	606,000	5.3432	-3.49%
2019-08-02	5.450	5.350	5.500	5.100	5.550	593,500	3,199,695	5.3912	5.450	5.350	5.500	5.100	5.550	593,500	5.3912	2.06%
2019-08-01	5.340	5.340	5.480	5.000	5.450	617,500	3,190,610	5.1670	5.340	5.340	5.480	5.000	5.450	617,500	5.1670	5.12%
2019-07-31	5.080	5.050	5.090	4.920	5.110	466,500	2,349,765	5.0370	5.080	5.050	5.090	4.920	5.110	466,500	5.0370	1.60%
2019-07-30	5.000	4.910	5.000	4.880	5.030	429,500	2,115,315	4.9251	5.000	4.910	5.000	4.880	5.030	429,500	4.9251	1.63%
2019-07-29	4.920	4.950	4.980	4.610	4.920	494,000	2,356,630	4.7705	4.920	4.950	4.980	4.610	4.920	494,000	4.7705	6.49%
2019-07-26	4.620	4.550	4.640	4.550	4.680	404,000	1,870,100	4.6290	4.620	4.550	4.640	4.550	4.680	404,000	4.6290	0.00%
2019-07-25	4.620	4.560	4.650	4.420	4.690	425,000	1,937,710	4.5593	4.620	4.560	4.650	4.420	4.690	425,000	4.5593	3.82%
2019-07-24	4.450	4.380	4.480	4.390	4.460	429,500	1,903,865	4.4327	4.450	4.380	4.480	4.390	4.460	429,500	4.4327	1.60%
2019-07-23	4.380	4.380	4.460	4.370	4.450	449,500	1,993,655	4.4353	4.380	4.380	4.460	4.370	4.450	449,500	4.4353	-1.13%
2019-07-22	4.430	4.410	4.460	4.380	4.460	480,000	2,129,750	4.4370	4.430	4.410	4.460	4.380	4.460	480,000	4.4370	0.00%
2019-07-19	4.430	4.360	4.460	4.350	4.450	614,500	2,713,135	4.4152	4.430	4.360	4.460	4.350	4.450	614,500	4.4152	0.00%
2019-07-18	4.430	4.430	4.450	4.430	4.470	606,000	2,696,460	4.4496	4.430	4.430	4.450	4.430	4.470	606,000	4.4496	-0.45%
2019-07-17	4.450	4.430	4.450	4.400	4.450	598,000	2,647,875	4.4279	4.450	4.430	4.450	4.400	4.450	598,000	4.4279	0.00%
2019-07-16	4.450	4.410	4.480	4.430	4.470	600,000	2,670,510	4.4509	4.450	4.410	4.480	4.430	4.470	600,000	4.4509	-0.22%
2019-07-15	4.460	4.460	4.530	4.460	4.520	584,000	2,626,720	4.4978	4.460	4.460	4.530	4.460	4.520	584,000	4.4978	-0.67%
2019-07-12	4.490	4.300	4.500	4.480	4.490	513,000	2,300,725	4.4848	4.490	4.300	4.500	4.480	4.490	513,000	4.4848	2.05%
2019-07-11	4.400	4.370	4.520	4.400	4.500	633,000	2,834,115	4.4773	4.400	4.370	4.520	4.400	4.500	633,000	4.4773	-0.45%
2019-07-10	4.420	4.420	4.530	4.420	4.500	791,000	3,521,005	4.4513	4.420	4.420	4.530	4.420	4.500	791,000	4.4513	0.00%
2019-07-09	4.420	4.400	4.470	4.410	4.460	994,500	4,427,100	4.4516	4.420	4.400	4.470	4.410	4.460	994,500	4.4516	0.00%
2019-07-08	4.420	4.400	4.600	4.390	4.490	738,500	3,287,590	4.4517	4.420	4.400	4.600	4.390	4.490	738,500	4.4517	-0.67%
2019-07-05	4.450	4.420	4.450	4.390	4.460	758,000	3,373,305	4.4503	4.450	4.420	4.450	4.390	4.460	758,000	4.4503	1.14%
2019-07-04	4.400	4.400	4.490	4.400	4.540	721,000	3,209,610	4.4516	4.400	4.400	4.490	4.400	4.540	721,000	4.4516	-3.72%
2019-07-03	4.570	4.380	4.570	4.420	4.580	24,500	110,315	4.5027	4.570	4.380	4.570	4.420	4.580	24,500	4.5027	-0.65%
2019-07-02	4.600	4.400	4.600	4.370	4.600	118,500	528,105	4.4566	4.600	4.400	4.600	4.370	4.600	118,500	4.4566	2.22%
2019-06-28	4.500	4.300	4.500	4.290	4.500	103,500	452,735	4.3743	4.500	4.300	4.500	4.290	4.500	103,500	4.3743	0.00%
2019-06-27	4.500	4.390	4.500	4.400	4.500	105,500	465,955	4.4166	4.500	4.390	4.500	4.400	4.500	105,500	4.4166	2.74%
2019-06-26	4.380	4.370	4.380	4.320	4.400	102,000	448,705	4.3991	4.380	4.370	4.380	4.320	4.400	102,000	4.3991	-2.67%
2019-06-25	4.500	4.420	4.530	4.360	4.520	103,500	459,865	4.4431	4.500	4.420	4.530	4.360	4.520	103,500	4.4431	0.00%
2019-06-24	4.500	4.500	4.510	4.500	4.600	18,500	84,170	4.5497	4.500	4.500	4.510	4.500	4.600	18,500	4.5497	-2.17%
2019-06-21	4.600	4.600	4.680	4.530	4.680	33,000	151,350	4.5864	4.600	4.600	4.680	4.530	4.680	33,000	4.5864	-2.13%
2019-06-20	4.700	4.660	4.700	4.590	4.770	98,500	455,415	4.6235	4.700	4.660	4.700	4.590	4.770	98,500	4.6235	2.84%
2019-06-19	4.570	4.600	4.650	4.370	4.600	1,228,500	5,407,505	4.4017	4.570	4.600	4.650	4.370	4.600	1,228,500	4.4017	2.70%
2019-06-18	4.450	4.450	4.460	4.350	4.460	1,019,500	4,473,625	4.3881	4.450	4.450	4.460	4.350	4.460	1,019,500	4.3881	1.83%
2019-06-17	4.370	4.370	4.380	4.330	4.420	573,500	2,512,920	4.3817	4.370	4.370	4.380	4.330	4.420	573,500	4.3817	-0.23%
2019-06-14	4.380	4.370	4.380	4.320	4.390	423,000	1,847,345	4.3672	4.380	4.370	4.380	4.320	4.390	423,000	4.3672	0.00%
2019-06-13	4.380	4.380	4.390	4.340	4.390	95,000	415,620	4.3749	4.380	4.380	4.390	4.340	4.390	95,000	4.3749	-0.23%
2019-06-12	4.390	4.380	4.390	4.330	4.390	243,000	1,062,890	4.3740	4.390	4.380	4.390	4.330	4.390	243,000	4.3740	0.00%
2019-06-11	4.390	4.380	4.390	4.330	4.390	118,500	519,705	4.3857	4.390	4.380	4.390	4.330	4.390	118,500	4.3857	0.00%
2019-06-10	4.390	4.380	4.390	4.320	4.390	431,500	1,890,795	4.3819	4.390	4.380	4.390	4.320	4.390	431,500	4.3819	0.23%
2019-06-06	4.380	4.360	4.390	4.340	4.390	769,000	3,362,860	4.3730	4.380	4.360	4.390	4.340	4.390	769,000	4.3730	-0.23%
2019-06-05	4.390	4.390	4.400	4.350	4.390	317,000	1,390,955	4.3879	4.390	4.390	4.400	4.350	4.390	317,000	4.3879	0.00%
2019-06-04	4.390	4.390	4.400	4.340	4.400	447,500	1,963,475	4.3877	4.390	4.390	4.400	4.340	4.400	447,500	4.3877	0.00%
2019-06-03	4.390	4.380	4.390	4.330	4.410	398,500	1,748,060	4.3866	4.390	4.380	4.390	4.330	4.410	398,500	4.3866	0.00%
2019-05-31	4.390	4.390	4.400	4.330	4.430	786,000	3,449,575	4.3888	4.390	4.390	4.400	4.330	4.430	786,000	4.3888	0.00%
2019-05-30	4.390	4.390	4.400	4.340	4.410	205,000	898,965	4.3852	4.390	4.390	4.400	4.340	4.410	205,000	4.3852	0.00%
2019-05-29	4.390	4.390	4.400	4.310	4.400	467,500	2,051,855	4.3890	4.390	4.390	4.400	4.310	4.400	467,500	4.3890	2.33%
2019-05-28	4.290	4.290	4.350	4.240	4.400	1,055,000	4,606,350	4.3662	4.290	4.290	4.350	4.240	4.400	1,055,000	4.3662	-4.67%
2019-05-27	4.500	4.500	4.510	4.100	4.510	7,310,500	31,880,980	4.3610	4.500	4.500	4.510	4.100	4.510	7,310,500	4.3610