Prices and Webb-site Total Returns

Financial Street Property Co., Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01502	2020-07-06			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	2.220	2.220	2.270	2.220	2.290	299,000	676,870	2.2638	2.220	2.220	2.270	2.220	2.290	299,000	2.2638	-0.89%
2026-02-02	2.240	2.230	2.240	2.200	2.280	402,200	893,480	2.2215	2.240	2.230	2.240	2.200	2.280	402,200	2.2215	1.36%
2026-01-30	2.210	2.210	2.300	2.190	2.240	411,000	909,200	2.2122	2.210	2.210	2.300	2.190	2.240	411,000	2.2122	-1.34%
2026-01-29	2.240	2.250	2.260	2.240	2.290	293,000	666,040	2.2732	2.240	2.250	2.260	2.240	2.290	293,000	2.2732	-1.75%
2026-01-28	2.280	2.230	2.280	2.240	2.280	954,000	2,163,620	2.2679	2.280	2.230	2.280	2.240	2.280	954,000	2.2679	0.00%
2026-01-27	2.280	2.270	2.290	2.240	2.290	1,220,000	2,765,480	2.2668	2.280	2.270	2.290	2.240	2.290	1,220,000	2.2668	3.64%
2026-01-26	2.200	2.160	2.200	2.140	2.250	279,000	610,170	2.1870	2.200	2.160	2.200	2.140	2.250	279,000	2.1870	0.46%
2026-01-23	2.190	2.160	2.190	2.130	2.220	280,000	608,030	2.1715	2.190	2.160	2.190	2.130	2.220	280,000	2.1715	2.82%
2026-01-22	2.130	2.130	2.160	2.130	2.180	92,000	199,100	2.1641	2.130	2.130	2.160	2.130	2.180	92,000	2.1641	-2.29%
2026-01-21	2.180	2.170	2.230	2.160	2.180	37,000	80,480	2.1751	2.180	2.170	2.230	2.160	2.180	37,000	2.1751	0.93%
2026-01-20	2.160	2.160	2.170	2.160	2.160	68,000	146,880	2.1600	2.160	2.160	2.170	2.160	2.160	68,000	2.1600	-0.46%
2026-01-19	2.170	2.160	2.180	2.170	2.180	21,000	45,760	2.1790	2.170	2.160	2.180	2.170	2.180	21,000	2.1790	-0.46%
2026-01-16	2.180	2.170	2.180	2.170	2.250	254,000	556,960	2.1928	2.180	2.170	2.180	2.170	2.250	254,000	2.1928	0.93%
2026-01-15	2.160	2.160	2.180	2.140	2.180	79,000	169,600	2.1468	2.160	2.160	2.180	2.140	2.180	79,000	2.1468	0.47%
2026-01-14	2.150	2.150	2.180	2.130	2.180	588,000	1,279,620	2.1762	2.150	2.150	2.180	2.130	2.180	588,000	2.1762	-1.38%
2026-01-13	2.180	2.150	2.180	2.150	2.190	1,695,000	3,686,930	2.1752	2.180	2.150	2.180	2.150	2.190	1,695,000	2.1752	2.35%
2026-01-09	2.130	2.120	2.130	2.130	2.160	87,000	186,500	2.1437	2.130	2.120	2.130	2.130	2.160	87,000	2.1437	-0.47%
2026-01-08	2.140	2.120	2.140	2.130	2.140	157,000	335,680	2.1381	2.140	2.120	2.140	2.130	2.140	157,000	2.1381	0.94%
2026-01-07	2.120	2.120	2.140	2.110	2.140	289,000	612,960	2.1210	2.120	2.120	2.140	2.110	2.140	289,000	2.1210	0.00%
2026-01-06	2.120	2.110	2.130	2.100	2.130	589,000	1,247,630	2.1182	2.120	2.110	2.130	2.100	2.130	589,000	2.1182	1.92%
2026-01-05	2.080	2.060	2.080	2.060	2.090	152,000	315,440	2.0753	2.080	2.060	2.080	2.060	2.090	152,000	2.0753	1.96%
2025-12-31	2.040	2.000	2.060	2.000	2.040	82,000	166,910	2.0355	2.040	2.000	2.060	2.000	2.040	82,000	2.0355	0.49%
2025-12-30	2.030	2.010	2.030	2.000	2.100	480,000	967,050	2.0147	2.030	2.010	2.030	2.000	2.100	480,000	2.0147	2.53%
2025-12-29	1.980	1.980	2.010	1.980	2.000	685,476	1,364,578	1.9907	1.980	1.980	2.010	1.980	2.000	685,476	1.9907	-0.50%
2025-12-24	1.990	1.990	2.010	1.990	2.040	415,000	833,010	2.0073	1.990	1.990	2.010	1.990	2.040	415,000	2.0073	-1.97%
2025-12-23	2.030	2.030	2.040	2.020	2.060	391,000	793,860	2.0303	2.030	2.030	2.040	2.020	2.060	391,000	2.0303	-1.46%
2025-12-22	2.060	2.060	2.070	2.060	2.070	180,000	371,030	2.0613	2.060	2.060	2.070	2.060	2.070	180,000	2.0613	0.00%
2025-12-19	2.060	2.040	2.070	2.010	2.060	788,000	1,595,040	2.0242	2.060	2.040	2.070	2.010	2.060	788,000	2.0242	1.98%
2025-12-18	2.020	2.010	2.020	2.020	2.030	151,000	305,700	2.0245	2.020	2.010	2.020	2.020	2.030	151,000	2.0245	-0.49%
2025-12-17	2.030	2.020	2.030	2.020	2.030	94,000	190,540	2.0270	2.030	2.020	2.030	2.020	2.030	94,000	2.0270	0.50%
2025-12-16	2.020	2.010	2.040	2.020	2.040	217,000	439,860	2.0270	2.020	2.010	2.040	2.020	2.040	217,000	2.0270	-0.98%
2025-12-15	2.040	2.030	2.040	2.030	2.040	202,000	410,870	2.0340	2.040	2.030	2.040	2.030	2.040	202,000	2.0340	-0.49%
2025-12-12	2.050	2.040	2.050	2.050	2.070	155,000	318,840	2.0570	2.050	2.040	2.050	2.050	2.070	155,000	2.0570	0.00%
2025-12-11	2.050	2.040	2.050	2.030	2.050	569,000	1,161,450	2.0412	2.050	2.040	2.050	2.030	2.050	569,000	2.0412	-0.97%
2025-12-10	2.070	2.050	2.070	2.040	2.070	373,000	764,960	2.0508	2.070	2.050	2.070	2.040	2.070	373,000	2.0508	1.47%
2025-12-09	2.040	2.040	2.060	2.040	2.050	451,000	922,370	2.0452	2.040	2.040	2.060	2.040	2.050	451,000	2.0452	-0.49%
2025-12-08	2.050	2.050	2.070	2.050	2.110	302,000	623,020	2.0630	2.050	2.050	2.070	2.050	2.110	302,000	2.0630	-0.97%
2025-12-05	2.070	2.070	2.080	2.070	2.090	338,000	703,930	2.0826	2.070	2.070	2.080	2.070	2.090	338,000	2.0826	-1.90%
2025-12-04	2.110	2.110	2.130	2.080	2.110	207,000	433,980	2.0965	2.110	2.110	2.130	2.080	2.110	207,000	2.0965	1.44%
2025-12-03	2.080	2.080	2.100	2.080	2.130	278,000	582,380	2.0949	2.080	2.080	2.100	2.080	2.130	278,000	2.0949	0.00%
2025-12-02	2.080	2.080	2.130	2.080	2.120	304,000	636,390	2.0934	2.080	2.080	2.130	2.080	2.120	304,000	2.0934	-0.95%
2025-12-01	2.100	2.100	2.120	2.090	2.130	423,000	889,340	2.1025	2.100	2.100	2.120	2.090	2.130	423,000	2.1025	-0.47%
2025-11-28	2.110	2.110	2.130	2.100	2.150	76,000	161,960	2.1311	2.110	2.110	2.130	2.100	2.150	76,000	2.1311	-1.86%
2025-11-27	2.150	2.130	2.150	-	-	0	0	-	2.150	2.130	2.150	-	-	0	-	0.00%
2025-11-26	2.150	2.130	2.150	2.070	2.150	281,000	598,670	2.1305	2.150	2.130	2.150	2.070	2.150	281,000	2.1305	0.94%
2025-11-25	2.130	2.100	2.130	2.100	2.130	581,000	1,220,900	2.1014	2.130	2.100	2.130	2.100	2.130	581,000	2.1014	2.90%
2025-11-24	2.070	2.060	2.080	2.060	2.090	371,000	766,300	2.0655	2.070	2.060	2.080	2.060	2.090	371,000	2.0655	0.49%
2025-11-21	2.060	2.060	2.080	2.060	2.100	285,000	590,350	2.0714	2.060	2.060	2.080	2.060	2.100	285,000	2.0714	-0.96%
2025-11-20	2.080	2.080	2.100	2.080	2.130	457,000	960,160	2.1010	2.080	2.080	2.100	2.080	2.130	457,000	2.1010	-1.42%
2025-11-19	2.110	2.110	2.130	2.110	2.130	217,000	459,550	2.1177	2.110	2.110	2.130	2.110	2.130	217,000	2.1177	-0.47%
2025-11-18	2.120	2.110	2.120	2.110	2.180	641,000	1,368,710	2.1353	2.120	2.110	2.120	2.110	2.180	641,000	2.1353	0.47%
2025-11-17	2.110	2.110	2.150	2.110	2.190	821,000	1,765,860	2.1509	2.110	2.110	2.150	2.110	2.190	821,000	2.1509	-2.31%
2025-11-14	2.160	2.140	2.190	2.140	2.160	529,000	1,138,750	2.1526	2.160	2.140	2.190	2.140	2.160	529,000	2.1526	0.47%
2025-11-13	2.150	2.140	2.150	2.150	2.170	405,000	874,150	2.1584	2.150	2.140	2.150	2.150	2.170	405,000	2.1584	-1.38%
2025-11-12	2.180	2.170	2.180	2.180	2.200	477,000	1,041,020	2.1824	2.180	2.170	2.180	2.180	2.200	477,000	2.1824	0.93%
2025-11-11	2.160	2.160	2.180	2.150	2.180	323,000	697,500	2.1594	2.160	2.160	2.180	2.150	2.180	323,000	2.1594	-0.46%
2025-11-10	2.170	2.160	2.170	2.160	2.190	390,000	846,440	2.1704	2.170	2.160	2.170	2.160	2.190	390,000	2.1704	0.46%
2025-11-07	2.160	2.150	2.160	2.140	2.180	1,225,000	2,650,580	2.1637	2.160	2.150	2.160	2.140	2.180	1,225,000	2.1637	0.47%
2025-11-06	2.150	2.140	2.150	2.130	2.160	532,000	1,142,390	2.1473	2.150	2.140	2.150	2.130	2.160	532,000	2.1473	-0.46%
2025-11-05	2.160	2.150	2.160	2.130	2.180	645,000	1,384,270	2.1462	2.160	2.150	2.160	2.130	2.180	645,000	2.1462	-0.92%
2025-11-04	2.180	2.170	2.180	2.170	2.190	451,000	983,340	2.1804	2.180	2.170	2.180	2.170	2.190	451,000	2.1804	0.46%
2025-11-03	2.170	2.170	2.190	2.170	2.200	284,000	621,200	2.1873	2.170	2.170	2.190	2.170	2.200	284,000	2.1873	-0.91%
2025-10-31	2.190	2.190	2.210	2.190	2.210	319,000	700,960	2.1974	2.190	2.190	2.210	2.190	2.210	319,000	2.1974	-0.90%
2025-10-30	2.210	2.200	2.210	2.200	2.270	478,000	1,063,480	2.2249	2.210	2.200	2.210	2.200	2.270	478,000	2.2249	-2.64%
2025-10-28	2.270	2.270	2.320	-	-	0	0	-	2.270	2.270	2.320	-	-	0	-	0.44%
2025-10-27	2.260	2.260	2.310	2.250	2.260	262,000	592,020	2.2596	2.260	2.260	2.310	2.250	2.260	262,000	2.2596	0.00%
2025-10-24	2.260	2.250	2.300	2.250	2.260	104,000	235,030	2.2599	2.260	2.250	2.300	2.250	2.260	104,000	2.2599	-0.44%
2025-10-23	2.270	2.270	2.290	2.250	2.250	8,000	18,000	2.2500	2.270	2.270	2.290	2.250	2.250	8,000	2.2500	0.89%
2025-10-22	2.250	2.250	2.300	2.250	2.250	32,000	72,000	2.2500	2.250	2.250	2.300	2.250	2.250	32,000	2.2500	0.00%
2025-10-21	2.250	2.250	2.310	-	-	0	0	-	2.250	2.250	2.310	-	-	0	-	0.00%
2025-10-20	2.250	2.250	2.290	2.240	2.240	4,000	8,960	2.2400	2.250	2.250	2.290	2.240	2.240	4,000	2.2400	0.45%
2025-10-17	2.240	2.230	2.240	2.240	2.240	62,000	138,880	2.2400	2.240	2.230	2.240	2.240	2.240	62,000	2.2400	0.00%
2025-10-16	2.240	2.240	2.320	-	-	0	0	-	2.240	2.240	2.320	-	-	0	-	0.00%
2025-10-15	2.240	2.240	2.300	2.240	2.250	15,000	33,670	2.2447	2.240	2.240	2.300	2.240	2.250	15,000	2.2447	0.00%
2025-10-14	2.240	2.230	2.240	2.240	2.320	81,000	182,890	2.2579	2.240	2.230	2.240	2.240	2.320	81,000	2.2579	0.00%
2025-10-13	2.240	2.240	2.320	2.240	2.290	58,000	130,930	2.2574	2.240	2.240	2.320	2.240	2.290	58,000	2.2574	-2.18%
2025-10-10	2.290	2.290	2.300	2.280	2.310	40,000	91,480	2.2870	2.290	2.290	2.300	2.280	2.310	40,000	2.2870	0.00%
2025-10-09	2.290	2.290	2.310	2.290	2.290	25,000	57,250	2.2900	2.290	2.290	2.310	2.290	2.290	25,000	2.2900	0.00%
2025-10-08	2.290	2.290	2.300	2.260	2.320	31,000	70,910	2.2874	2.290	2.290	2.300	2.260	2.320	31,000	2.2874	-0.87%
2025-10-06	2.310	2.280	2.310	2.260	2.320	125,000	284,460	2.2757	2.310	2.280	2.310	2.260	2.320	125,000	2.2757	0.43%
2025-10-03	2.300	2.290	2.300	2.260	2.300	154,000	351,040	2.2795	2.300	2.290	2.300	2.260	2.300	154,000	2.2795	0.00%
2025-10-02	2.300	2.290	2.300	2.290	2.310	523,000	1,202,280	2.2988	2.300	2.290	2.300	2.290	2.310	523,000	2.2988	-1.29%
2025-09-30	2.330	2.320	2.330	2.320	2.330	47,000	109,460	2.3289	2.330	2.320	2.330	2.320	2.330	47,000	2.3289	0.00%
2025-09-29	2.330	2.330	2.420	2.320	2.330	195,000	454,240	2.3294	2.330	2.330	2.420	2.320	2.330	195,000	2.3294	-1.69%
2025-09-26	2.370	2.360	2.430	-	-	0	0	-	2.370	2.360	2.430	-	-	0	-	0.00%
2025-09-25	2.370	2.340	2.370	2.370	2.390	44,000	104,610	2.3775	2.370	2.340	2.370	2.370	2.390	44,000	2.3775	-0.42%
2025-09-24	2.380	2.380	2.450	2.370	2.380	79,000	187,820	2.3775	2.380	2.380	2.450	2.370	2.380	79,000	2.3775	0.42%
2025-09-23	2.370	2.370	2.450	2.370	2.370	46,000	109,020	2.3700	2.370	2.370	2.450	2.370	2.370	46,000	2.3700	-1.25%
2025-09-22	2.400	2.400	2.430	2.400	2.430	295,000	714,420	2.4218	2.400	2.400	2.430	2.400	2.430	295,000	2.4218	-3.23%
2025-09-19	2.480	2.480	2.500	2.470	2.510	699,000	1,739,770	2.4889	2.480	2.480	2.500	2.470	2.510	699,000	2.4889	0.40%
2025-09-18	2.470	2.430	2.470	2.420	2.470	74,000	182,180	2.4619	2.470	2.430	2.470	2.420	2.470	74,000	2.4619	0.82%
2025-09-17	2.450	2.400	2.450	2.400	2.450	494,000	1,205,660	2.4406	2.450	2.400	2.450	2.400	2.450	494,000	2.4406	1.66%
2025-09-16	2.410	2.410	2.420	2.400	2.420	31,000	74,620	2.4071	2.410	2.410	2.420	2.400	2.420	31,000	2.4071	0.42%
2025-09-15	2.400	2.400	2.450	2.340	2.540	1,342,000	3,276,330	2.4414	2.400	2.400	2.450	2.340	2.540	1,342,000	2.4414	2.56%
2025-09-12	2.340	2.320	2.370	2.280	2.380	46,000	107,990	2.3476	2.340	2.320	2.370	2.280	2.380	46,000	2.3476	-1.27%
2025-09-11	2.370	2.350	2.380	2.340	2.370	73,000	172,400	2.3616	2.370	2.350	2.380	2.340	2.370	73,000	2.3616	0.42%
2025-09-10	2.360	2.360	2.400	2.320	2.360	93,000	217,910	2.3431	2.360	2.360	2.400	2.320	2.360	93,000	2.3431	0.85%
2025-09-09	2.340	2.330	2.340	2.320	2.340	47,000	109,420	2.3281	2.340	2.330	2.340	2.320	2.340	47,000	2.3281	1.30%
2025-09-08	2.310	2.300	2.320	2.280	2.320	144,000	331,780	2.3040	2.310	2.300	2.320	2.280	2.320	144,000	2.3040	-0.43%
2025-09-05	2.320	2.300	2.320	2.330	2.330	1,000	2,330	2.3300	2.320	2.300	2.320	2.330	2.330	1,000	2.3300	1.31%
2025-09-04	2.290	2.290	2.320	2.290	2.300	120,000	275,850	2.2988	2.290	2.290	2.320	2.290	2.300	120,000	2.2988	-0.43%
2025-09-03	2.300	2.300	2.310	2.300	2.300	39,000	89,700	2.3000	2.300	2.300	2.310	2.300	2.300	39,000	2.3000	-0.43%
2025-09-02	2.310	2.270	2.320	2.260	2.360	243,000	558,720	2.2993	2.310	2.270	2.320	2.260	2.360	243,000	2.2993	-0.43%
2025-09-01	2.320	2.310	2.330	2.310	2.350	121,000	280,840	2.3210	2.320	2.310	2.330	2.310	2.350	121,000	2.3210	-1.69%
2025-08-29	2.360	2.330	2.360	2.320	2.360	91,000	213,280	2.3437	2.360	2.330	2.360	2.320	2.360	91,000	2.3437	2.16%
2025-08-28	2.310	2.310	2.340	2.310	2.320	58,000	134,050	2.3112	2.310	2.310	2.340	2.310	2.320	58,000	2.3112	-0.43%
2025-08-27	2.320	2.310	2.320	2.310	2.340	240,000	559,600	2.3317	2.320	2.310	2.320	2.310	2.340	240,000	2.3317	-1.28%
2025-08-26	2.350	2.320	2.350	2.300	2.360	452,000	1,046,940	2.3162	2.350	2.320	2.350	2.300	2.360	452,000	2.3162	1.29%
2025-08-25	2.320	2.320	2.360	2.300	2.400	510,000	1,191,320	2.3359	2.320	2.320	2.360	2.300	2.400	510,000	2.3359	-1.69%
2025-08-22	2.360	2.350	2.440	2.360	2.450	1,161,000	2,774,550	2.3898	2.360	2.350	2.440	2.360	2.450	1,161,000	2.3898	-3.67%
2025-08-21	2.450	2.420	2.450	2.450	2.450	5,000	12,250	2.4500	2.450	2.420	2.450	2.450	2.450	5,000	2.4500	1.24%
2025-08-20	2.420	2.410	2.450	2.420	2.450	84,000	205,580	2.4474	2.420	2.410	2.450	2.420	2.450	84,000	2.4474	0.00%
2025-08-19	2.420	2.420	2.440	2.410	2.450	116,000	280,550	2.4185	2.420	2.420	2.440	2.410	2.450	116,000	2.4185	-1.63%
2025-08-18	2.460	2.390	2.460	2.430	2.480	328,000	806,520	2.4589	2.460	2.390	2.460	2.430	2.480	328,000	2.4589	2.50%
2025-08-15	2.400	2.390	2.460	2.390	2.400	310,000	741,820	2.3930	2.400	2.390	2.460	2.390	2.400	310,000	2.3930	0.42%
2025-08-14	2.390	2.390	2.470	2.390	2.470	281,000	684,630	2.4364	2.390	2.390	2.470	2.390	2.470	281,000	2.4364	-2.45%
2025-08-13	2.450	2.430	2.450	2.410	2.470	383,000	938,160	2.4495	2.450	2.430	2.450	2.410	2.470	383,000	2.4495	0.00%
2025-08-12	2.450	2.450	2.460	2.410	2.460	126,000	305,010	2.4207	2.450	2.450	2.460	2.410	2.460	126,000	2.4207	-0.41%
2025-08-11	2.460	2.350	2.460	2.460	2.470	377,000	927,520	2.4603	2.460	2.350	2.460	2.460	2.470	377,000	2.4603	0.00%
2025-08-08	2.460	2.410	2.460	2.410	2.460	97,000	237,920	2.4528	2.460	2.410	2.460	2.410	2.460	97,000	2.4528	0.41%
2025-08-07	2.450	2.370	2.480	2.440	2.450	12,000	29,350	2.4458	2.450	2.370	2.480	2.440	2.450	12,000	2.4458	0.41%
2025-08-06	2.440	2.360	2.440	2.400	2.440	21,000	51,000	2.4286	2.440	2.360	2.440	2.400	2.440	21,000	2.4286	1.67%
2025-08-05	2.400	2.400	2.450	2.400	2.490	106,000	257,710	2.4312	2.400	2.400	2.450	2.400	2.490	106,000	2.4312	-2.83%
2025-08-04	2.470	2.420	2.470	2.350	2.500	342,000	845,660	2.4727	2.470	2.420	2.470	2.350	2.500	342,000	2.4727	5.11%
2025-08-01	2.350	2.350	2.480	2.320	2.550	700,000	1,703,820	2.4340	2.350	2.350	2.480	2.320	2.550	700,000	2.4340	-2.49%
2025-07-31	2.410	2.370	2.450	2.370	2.410	178,000	427,870	2.4038	2.410	2.370	2.450	2.370	2.410	178,000	2.4038	-1.63%
2025-07-30	2.450	2.430	2.440	2.450	2.470	105,000	258,040	2.4575	2.450	2.430	2.440	2.450	2.470	105,000	2.4575	-0.41%
2025-07-29	2.460	2.420	2.500	2.400	2.460	194,000	470,700	2.4263	2.460	2.420	2.500	2.400	2.460	194,000	2.4263	2.07%
2025-07-28	2.410	2.410	2.450	2.410	2.450	279,000	673,070	2.4124	2.410	2.410	2.450	2.410	2.450	279,000	2.4124	-2.82%
2025-07-25	2.480	2.450	2.480	2.430	2.480	230,806	569,094	2.4657	2.480	2.450	2.480	2.430	2.480	230,806	2.4657	1.64%
2025-07-24	2.440	2.440	2.450	2.430	2.480	395,000	967,210	2.4486	2.440	2.440	2.450	2.430	2.480	395,000	2.4486	0.83%
2025-07-23	2.420	2.380	2.420	2.380	2.430	194,000	467,720	2.4109	2.420	2.380	2.420	2.380	2.430	194,000	2.4109	0.41%
2025-07-22	2.410	2.370	2.430	2.380	2.410	129,000	309,420	2.3986	2.410	2.370	2.430	2.380	2.410	129,000	2.3986	0.84%
2025-07-21	2.390	2.390	2.410	2.390	2.430	168,000	405,060	2.4111	2.390	2.390	2.410	2.390	2.430	168,000	2.4111	-0.83%
2025-07-18	2.410	2.390	2.430	2.410	2.410	57,000	137,370	2.4100	2.410	2.390	2.430	2.410	2.410	57,000	2.4100	0.00%
2025-07-17	2.410	2.410	2.460	2.410	2.460	129,000	313,950	2.4337	2.410	2.410	2.460	2.410	2.460	129,000	2.4337	-0.41%
2025-07-16	2.420	2.380	2.450	2.420	2.460	39,000	95,380	2.4456	2.420	2.380	2.450	2.420	2.460	39,000	2.4456	0.00%
2025-07-15	2.420	2.420	2.450	2.420	2.460	62,000	152,090	2.4531	2.420	2.420	2.450	2.420	2.460	62,000	2.4531	-1.22%
2025-07-14	2.450	2.380	2.450	2.360	2.480	779,000	1,889,030	2.4249	2.450	2.380	2.450	2.360	2.480	779,000	2.4249	2.94%
2025-07-11	2.380	2.380	2.390	2.370	2.380	77,000	183,240	2.3797	2.380	2.380	2.390	2.370	2.380	77,000	2.3797	0.42%
2025-07-10	2.370	2.350	2.380	2.350	2.380	87,000	206,130	2.3693	2.370	2.350	2.380	2.350	2.380	87,000	2.3693	2.60%
2025-07-09	2.310	2.310	2.360	2.300	2.350	168,000	391,080	2.3279	2.310	2.310	2.360	2.300	2.350	168,000	2.3279	0.43%
2025-07-08	2.300	2.300	2.350	2.300	2.330	36,000	83,850	2.3292	2.300	2.300	2.350	2.300	2.330	36,000	2.3292	-1.29%
2025-07-07	2.330	2.290	2.330	2.240	2.350	610,000	1,406,050	2.3050	2.330	2.290	2.330	2.240	2.350	610,000	2.3050	2.64%
2025-07-04	2.270	2.250	2.270	2.220	2.270	323,000	731,250	2.2639	2.270	2.250	2.270	2.220	2.270	323,000	2.2639	2.25%
2025-07-03	2.220	2.220	2.250	2.220	2.240	196,000	438,420	2.2368	2.220	2.220	2.250	2.220	2.240	196,000	2.2368	-0.89%
2025-07-02	2.240	2.220	2.260	2.210	2.260	147,000	329,180	2.2393	2.240	2.220	2.260	2.210	2.260	147,000	2.2393	0.90%
2025-06-30	2.220	2.220	2.240	2.210	2.240	76,000	169,000	2.2237	2.220	2.220	2.240	2.210	2.240	76,000	2.2237	0.45%
2025-06-27	2.210	2.210	2.250	2.170	2.250	574,000	1,255,080	2.1866	2.210	2.210	2.250	2.170	2.250	574,000	2.1866	-1.34%
2025-06-26	2.240	2.220	2.240	2.220	2.250	74,000	165,980	2.2430	2.240	2.220	2.240	2.220	2.250	74,000	2.2430	0.90%
2025-06-25	2.220	2.220	2.230	2.210	2.240	255,950	569,059	2.2233	2.220	2.220	2.230	2.210	2.240	255,950	2.2233	2.30%
2025-06-24	2.170	2.170	2.220	2.160	2.230	786,000	1,731,430	2.2028	2.170	2.170	2.220	2.160	2.230	786,000	2.2028	0.93%
2025-06-23	2.150	2.130	2.150	2.130	2.150	328,000	703,300	2.1442	2.150	2.130	2.150	2.130	2.150	328,000	2.1442	2.38%
2025-06-20	2.100	2.100	2.160	2.100	2.100	126,000	264,590	2.0999	2.100	2.100	2.160	2.100	2.100	126,000	2.0999	0.00%
2025-06-19	2.100	2.080	2.100	2.080	2.100	80,000	167,740	2.0968	2.100	2.080	2.100	2.080	2.100	80,000	2.0968	0.00%
2025-06-18	2.100	2.090	2.120	2.100	2.140	127,000	268,910	2.1174	2.100	2.090	2.120	2.100	2.140	127,000	2.1174	-2.78%
2025-06-17	2.160	2.160	2.180	2.110	2.210	31,000	66,900	2.1581	2.160	2.160	2.180	2.110	2.210	31,000	2.1581	-0.86%
2025-06-16	2.350	2.350	2.380	2.250	2.350	866,000	2,014,630	2.3264	2.179	2.179	2.207	2.086	2.179	934,089	2.1568	3.52%
2025-06-13	2.270	2.250	2.270	2.230	2.300	60,000	136,270	2.2712	2.105	2.086	2.105	2.067	2.132	64,717	2.1056	-0.87%
2025-06-12	2.290	2.280	2.290	2.280	2.290	49,000	112,190	2.2896	2.123	2.114	2.123	2.114	2.123	52,853	2.1227	0.88%
2025-06-11	2.270	2.270	2.300	2.270	2.310	50,000	114,310	2.2862	2.105	2.105	2.132	2.105	2.142	53,931	2.1196	-1.73%
2025-06-10	2.310	2.230	2.310	2.230	2.310	170,000	381,080	2.2416	2.142	2.067	2.142	2.067	2.142	183,366	2.0782	3.59%
2025-06-09	2.230	2.230	2.240	2.220	2.250	127,000	284,370	2.2391	2.067	2.067	2.077	2.058	2.086	136,985	2.0759	-0.45%
2025-06-06	2.240	2.210	2.240	2.210	2.240	94,000	208,350	2.2165	2.077	2.049	2.077	2.049	2.077	101,391	2.0549	1.82%
2025-06-05	2.200	2.180	2.220	2.200	2.240	181,000	402,250	2.2224	2.040	2.021	2.058	2.040	2.077	195,231	2.0604	0.00%
2025-06-04	2.200	2.200	2.220	2.170	2.230	162,000	357,760	2.2084	2.040	2.040	2.058	2.012	2.067	174,737	2.0474	0.00%
2025-06-03	2.200	2.180	2.210	2.170	2.210	74,000	162,990	2.2026	2.040	2.021	2.049	2.012	2.049	79,818	2.0420	0.92%
2025-06-02	2.180	2.150	2.180	2.140	2.180	140,000	301,530	2.1538	2.021	1.993	2.021	1.984	2.021	151,007	1.9968	-0.46%
2025-05-30	2.190	2.170	2.190	2.140	2.190	182,000	394,250	2.1662	2.030	2.012	2.030	1.984	2.030	196,310	2.0083	2.82%
2025-05-29	2.130	2.120	2.140	2.120	2.140	78,000	166,670	2.1368	1.975	1.965	1.984	1.965	1.984	84,133	1.9810	0.00%
2025-05-28	2.130	2.120	2.130	2.130	2.150	42,000	89,550	2.1321	1.975	1.965	1.975	1.975	1.993	45,302	1.9767	-0.47%
2025-05-27	2.140	2.130	2.150	2.120	2.150	161,000	342,890	2.1298	1.984	1.975	1.993	1.965	1.993	173,659	1.9745	1.42%
2025-05-26	2.110	2.100	2.110	2.090	2.110	91,000	191,430	2.1036	1.956	1.947	1.956	1.938	1.956	98,155	1.9503	0.48%
2025-05-23	2.100	2.090	2.100	2.080	2.100	146,000	305,890	2.0951	1.947	1.938	1.947	1.928	1.947	157,479	1.9424	-0.47%
2025-05-22	2.110	2.090	2.110	2.100	2.130	115,000	242,290	2.1069	1.956	1.938	1.956	1.947	1.975	124,042	1.9533	-1.40%
2025-05-21	2.140	2.100	2.140	2.100	2.140	449,000	947,640	2.1106	1.984	1.947	1.984	1.947	1.984	484,303	1.9567	0.94%
2025-05-20	2.120	2.100	2.120	2.100	2.120	74,000	155,430	2.1004	1.965	1.947	1.965	1.947	1.965	79,818	1.9473	0.95%
2025-05-19	2.100	2.100	2.120	2.100	2.130	264,000	557,650	2.1123	1.947	1.947	1.965	1.947	1.975	284,757	1.9583	-0.47%
2025-05-16	2.110	2.090	2.110	2.090	2.110	136,000	284,380	2.0910	1.956	1.938	1.956	1.938	1.956	146,693	1.9386	0.00%
2025-05-15	2.110	2.110	2.130	2.110	2.110	73,000	154,030	2.1100	1.956	1.956	1.975	1.956	1.956	78,740	1.9562	-1.40%
2025-05-14	2.140	2.120	2.140	2.110	2.140	233,000	492,660	2.1144	1.984	1.965	1.984	1.956	1.984	251,320	1.9603	1.42%
2025-05-13	2.110	2.110	2.140	2.100	2.180	281,000	593,950	2.1137	1.956	1.956	1.984	1.947	2.021	303,094	1.9596	-3.21%
2025-05-12	2.180	2.110	2.180	2.070	2.250	484,000	1,049,920	2.1693	2.021	1.956	2.021	1.919	2.086	522,054	2.0111	3.81%
2025-05-09	2.100	2.070	2.100	2.070	2.100	151,000	313,810	2.0782	1.947	1.919	1.947	1.919	1.947	162,872	1.9267	1.45%
2025-05-08	2.070	2.060	2.100	2.060	2.120	165,000	345,660	2.0949	1.919	1.910	1.947	1.910	1.965	177,973	1.9422	-2.36%
2025-05-07	2.120	2.090	2.120	2.060	2.150	578,000	1,218,530	2.1082	1.965	1.938	1.965	1.910	1.993	623,445	1.9545	3.41%
2025-05-06	2.050	2.040	2.050	2.030	2.080	437,000	899,440	2.0582	1.901	1.891	1.901	1.882	1.928	471,359	1.9082	0.99%
2025-05-02	2.030	2.010	2.030	2.010	2.030	131,000	264,300	2.0176	1.882	1.863	1.882	1.863	1.882	141,300	1.8705	1.00%
2025-04-30	2.010	2.000	2.010	2.000	2.010	317,000	637,140	2.0099	1.863	1.854	1.863	1.854	1.863	341,924	1.8634	0.00%
2025-04-29	2.010	2.000	2.030	2.000	2.020	174,000	349,170	2.0067	1.863	1.854	1.882	1.854	1.873	187,681	1.8604	-0.50%
2025-04-28	2.020	2.010	2.020	2.000	2.030	197,000	395,560	2.0079	1.873	1.863	1.873	1.854	1.882	212,489	1.8616	-0.98%
2025-04-25	2.040	2.040	2.050	2.020	2.070	106,000	216,540	2.0428	1.891	1.891	1.901	1.873	1.919	114,334	1.8939	0.99%
2025-04-24	2.020	2.020	2.030	2.000	2.020	136,000	273,270	2.0093	1.873	1.873	1.882	1.854	1.873	146,693	1.8629	-0.98%
2025-04-23	2.040	2.040	2.050	2.020	2.050	169,000	343,480	2.0324	1.891	1.891	1.901	1.873	1.901	182,288	1.8843	2.00%
2025-04-22	2.000	2.000	2.040	2.000	2.040	140,000	283,260	2.0233	1.854	1.854	1.891	1.854	1.891	151,007	1.8758	-0.50%
2025-04-17	2.010	2.010	2.030	2.010	2.030	108,000	218,310	2.0214	1.863	1.863	1.882	1.863	1.882	116,491	1.8740	0.50%
2025-04-16	2.000	1.990	2.020	2.000	2.040	119,000	239,530	2.0129	1.854	1.845	1.873	1.854	1.891	128,356	1.8661	-1.48%
2025-04-15	2.030	1.990	2.030	2.000	2.030	153,000	307,320	2.0086	1.882	1.845	1.882	1.854	1.882	165,030	1.8622	0.50%
2025-04-14	2.020	2.010	2.020	1.990	2.020	111,000	223,550	2.0140	1.873	1.863	1.873	1.845	1.873	119,727	1.8672	1.51%
2025-04-11	1.990	1.990	2.010	1.990	2.050	92,000	183,600	1.9957	1.845	1.845	1.863	1.845	1.901	99,233	1.8502	0.00%
2025-04-10	1.990	1.990	2.010	1.990	2.040	280,000	562,220	2.0079	1.845	1.845	1.863	1.845	1.891	302,015	1.8616	-0.50%
2025-04-09	2.000	2.000	2.060	1.980	2.020	217,000	434,710	2.0033	1.854	1.854	1.910	1.836	1.873	234,062	1.8572	-0.50%
2025-04-08	2.010	2.000	2.020	2.000	2.030	585,000	1,178,560	2.0146	1.863	1.854	1.873	1.854	1.882	630,996	1.8678	0.50%
2025-04-07	2.000	1.980	2.000	1.990	2.060	726,000	1,464,370	2.0170	1.854	1.836	1.854	1.845	1.910	783,082	1.8700	-6.98%
2025-04-03	2.150	2.120	2.180	2.120	2.160	127,000	272,080	2.1424	1.993	1.965	2.021	1.965	2.003	136,985	1.9862	0.94%
2025-04-02	2.130	2.130	2.160	2.120	2.130	11,000	23,420	2.1291	1.975	1.975	2.003	1.965	1.975	11,865	1.9739	0.47%
2025-04-01	2.120	2.120	2.140	2.110	2.130	87,000	184,270	2.1180	1.965	1.965	1.984	1.956	1.975	93,840	1.9637	0.00%
2025-03-31	2.120	2.110	2.180	2.110	2.130	57,000	121,040	2.1235	1.965	1.956	2.021	1.956	1.975	61,482	1.9687	-0.93%
2025-03-28	2.140	2.140	2.160	2.140	2.180	62,000	133,680	2.1561	1.984	1.984	2.003	1.984	2.021	66,875	1.9990	-1.83%
2025-03-27	2.180	2.140	2.180	2.140	2.180	133,000	288,450	2.1688	2.021	1.984	2.021	1.984	2.021	143,457	2.0107	1.87%
2025-03-26	2.140	2.140	2.150	2.140	2.140	45,600	97,496	2.1381	1.984	1.984	1.993	1.984	1.984	49,185	1.9822	0.00%
2025-03-25	2.140	2.130	2.150	2.120	2.140	115,000	246,000	2.1391	1.984	1.975	1.993	1.965	1.984	124,042	1.9832	-0.93%
2025-03-24	2.160	2.140	2.160	2.140	2.180	180,000	386,000	2.1444	2.003	1.984	2.003	1.984	2.021	194,152	1.9881	0.47%
2025-03-21	2.150	2.150	2.170	2.150	2.210	81,000	175,810	2.1705	1.993	1.993	2.012	1.993	2.049	87,369	2.0123	-3.59%
2025-03-20	2.230	2.190	2.230	2.190	2.250	279,000	617,330	2.2127	2.067	2.030	2.067	2.030	2.086	300,936	2.0514	0.90%
2025-03-19	2.210	2.200	2.250	2.150	2.300	591,000	1,339,120	2.2659	2.049	2.040	2.086	1.993	2.132	637,467	2.1007	0.00%
2025-03-18	2.210	2.180	2.210	2.150	2.240	428,000	927,150	2.1662	2.049	2.021	2.049	1.993	2.077	461,651	2.0083	3.76%
2025-03-17	2.130	2.110	2.140	2.080	2.130	880,000	1,865,230	2.1196	1.975	1.956	1.984	1.928	1.975	949,190	1.9651	0.95%
2025-03-14	2.110	2.110	2.120	2.090	2.110	669,000	1,406,000	2.1016	1.956	1.956	1.965	1.938	1.956	721,600	1.9484	1.93%
2025-03-13	2.070	2.060	2.070	2.060	2.080	246,000	508,820	2.0684	1.919	1.910	1.919	1.910	1.928	265,342	1.9176	-1.43%
2025-03-12	2.100	2.080	2.100	2.080	2.100	328,000	686,240	2.0922	1.947	1.928	1.947	1.928	1.947	353,789	1.9397	0.00%
2025-03-11	2.100	2.070	2.100	2.070	2.100	165,000	344,850	2.0900	1.947	1.919	1.947	1.919	1.947	177,973	1.9377	0.48%
2025-03-10	2.090	2.080	2.090	2.070	2.100	307,000	639,440	2.0829	1.938	1.928	1.938	1.919	1.947	331,138	1.9310	1.46%
2025-03-07	2.060	2.060	2.070	2.050	2.080	897,000	1,859,810	2.0734	1.910	1.910	1.919	1.901	1.928	967,527	1.9222	-0.96%
2025-03-06	2.080	2.070	2.080	2.080	2.090	518,000	1,081,260	2.0874	1.928	1.919	1.928	1.928	1.938	558,728	1.9352	0.48%
2025-03-05	2.070	2.070	2.100	2.050	2.070	99,000	203,850	2.0591	1.919	1.919	1.947	1.901	1.919	106,784	1.9090	0.00%
2025-03-04	2.070	2.060	2.080	2.070	2.080	86,000	178,820	2.0793	1.919	1.910	1.928	1.919	1.928	92,762	1.9277	-0.48%
2025-03-03	2.080	2.080	2.090	2.060	2.090	231,000	479,390	2.0753	1.928	1.928	1.938	1.910	1.938	249,162	1.9240	1.46%
2025-02-28	2.050	2.030	2.090	2.050	2.060	43,000	88,280	2.0530	1.901	1.882	1.938	1.901	1.910	46,381	1.9034	-1.91%
2025-02-27	2.090	2.080	2.090	2.070	2.090	196,000	406,660	2.0748	1.938	1.928	1.938	1.919	1.938	211,410	1.9236	0.00%
2025-02-26	2.090	2.080	2.090	2.030	2.100	576,000	1,192,770	2.0708	1.938	1.928	1.938	1.882	1.947	621,288	1.9198	0.97%
2025-02-25	2.070	2.050	2.080	2.050	2.070	60,000	124,040	2.0673	1.919	1.901	1.928	1.901	1.919	64,717	1.9166	0.98%
2025-02-24	2.050	2.050	2.080	2.040	2.050	111,000	227,540	2.0499	1.901	1.901	1.928	1.891	1.901	119,727	1.9005	-1.44%
2025-02-21	2.080	2.050	2.080	2.080	2.090	12,000	25,060	2.0883	1.928	1.901	1.928	1.928	1.938	12,943	1.9361	-0.48%
2025-02-20	2.090	2.030	2.100	2.040	2.090	406,000	831,730	2.0486	1.938	1.882	1.947	1.891	1.938	437,922	1.8993	0.48%
2025-02-19	2.080	2.040	2.100	2.030	2.070	268,000	545,860	2.0368	1.928	1.891	1.947	1.882	1.919	289,071	1.8883	0.48%
2025-02-18	2.070	2.040	2.070	2.040	2.070	17,000	34,860	2.0506	1.919	1.891	1.919	1.891	1.919	18,337	1.9011	1.47%
2025-02-17	2.040	2.040	2.100	2.040	2.060	176,000	360,110	2.0461	1.891	1.891	1.947	1.891	1.910	189,838	1.8969	-0.49%
2025-02-14	2.050	2.050	2.110	2.000	2.090	199,000	408,290	2.0517	1.901	1.901	1.956	1.854	1.938	214,646	1.9022	-1.91%
2025-02-13	2.090	2.090	2.100	2.060	2.140	145,000	303,440	2.0927	1.938	1.938	1.947	1.910	1.984	156,401	1.9401	0.00%
2025-02-12	2.090	2.070	2.090	2.030	2.090	85,000	176,280	2.0739	1.938	1.919	1.938	1.882	1.938	91,683	1.9227	0.97%
2025-02-11	2.070	2.050	2.070	2.070	2.070	28,000	57,920	2.0686	1.919	1.901	1.919	1.919	1.919	30,201	1.9178	0.00%
2025-02-10	2.070	2.060	2.070	2.040	2.070	26,000	53,570	2.0604	1.919	1.910	1.919	1.891	1.919	28,044	1.9102	0.49%
2025-02-07	2.060	2.030	2.060	2.030	2.070	22,000	45,300	2.0591	1.910	1.882	1.910	1.882	1.919	23,730	1.9090	0.49%
2025-02-06	2.050	2.050	2.070	2.020	2.050	54,000	109,800	2.0333	1.901	1.901	1.919	1.873	1.901	58,246	1.8851	0.00%
2025-02-05	2.050	2.040	2.070	1.960	2.080	92,000	186,290	2.0249	1.901	1.891	1.919	1.817	1.928	99,233	1.8773	-1.44%
2025-02-04	2.080	2.050	2.090	2.080	2.110	12,000	25,250	2.1042	1.928	1.901	1.938	1.928	1.956	12,943	1.9508	0.97%
2025-02-03	2.060	2.050	2.100	2.050	2.070	87,000	179,530	2.0636	1.910	1.901	1.947	1.901	1.919	93,840	1.9131	-1.90%
2025-01-28	2.100	2.060	2.130	-	-	0	0	-	1.947	1.910	1.975	-	-	0	-	0.00%
2025-01-27	2.100	2.080	2.130	-	-	0	0	-	1.947	1.928	1.975	-	-	0	-	0.00%
2025-01-24	2.100	2.100	2.130	2.100	2.100	7,000	14,700	2.1000	1.947	1.947	1.975	1.947	1.947	7,550	1.9469	0.00%
2025-01-23	2.100	2.100	2.130	2.100	2.100	6,000	12,600	2.1000	1.947	1.947	1.975	1.947	1.947	6,472	1.9469	0.00%
2025-01-22	2.100	2.050	2.100	2.050	2.100	20,000	41,680	2.0840	1.947	1.901	1.947	1.901	1.947	21,572	1.9321	0.96%
2025-01-21	2.080	2.080	2.130	-	-	0	0	-	1.928	1.928	1.975	-	-	0	-	0.00%
2025-01-20	2.080	2.040	2.120	2.080	2.090	74,000	154,000	2.0811	1.928	1.891	1.965	1.928	1.938	79,818	1.9294	0.00%
2025-01-17	2.080	2.080	2.120	2.080	2.090	27,000	56,250	2.0833	1.928	1.928	1.965	1.928	1.938	29,123	1.9315	0.48%
2025-01-16	2.070	2.060	2.090	2.070	2.070	60,000	124,200	2.0700	1.919	1.910	1.938	1.919	1.919	64,717	1.9191	0.00%
2025-01-15	2.070	2.070	2.100	2.070	2.120	39,000	81,990	2.1023	1.919	1.919	1.947	1.919	1.965	42,066	1.9491	-0.48%
2025-01-14	2.080	2.060	2.090	2.070	2.080	25,000	51,990	2.0796	1.928	1.910	1.938	1.919	1.928	26,966	1.9280	0.00%
2025-01-13	2.080	2.060	2.080	2.080	2.080	54,000	112,320	2.0800	1.928	1.910	1.928	1.928	1.928	58,246	1.9284	0.48%
2025-01-10	2.070	2.070	2.100	2.070	2.070	57,000	117,990	2.0700	1.919	1.919	1.947	1.919	1.919	61,482	1.9191	0.00%
2025-01-09	2.070	2.070	2.140	2.070	2.090	89,000	185,030	2.0790	1.919	1.919	1.984	1.919	1.938	95,998	1.9274	-0.96%
2025-01-08	2.090	2.090	2.140	2.090	2.090	11,000	22,990	2.0900	1.938	1.938	1.984	1.938	1.938	11,865	1.9377	-0.48%
2025-01-07	2.100	2.090	2.120	2.100	2.100	17,000	35,700	2.1000	1.947	1.938	1.965	1.947	1.947	18,337	1.9469	0.00%
2025-01-06	2.100	2.090	2.100	2.100	2.100	91,000	190,990	2.0988	1.947	1.938	1.947	1.947	1.947	98,155	1.9458	0.00%
2025-01-03	2.100	2.090	2.120	2.080	2.090	13,000	27,200	2.0923	1.947	1.938	1.965	1.928	1.938	14,022	1.9398	0.00%
2025-01-02	2.100	2.080	2.100	2.100	2.120	68,000	143,220	2.1062	1.947	1.928	1.947	1.947	1.965	73,346	1.9526	0.00%
2024-12-31	2.100	2.100	2.110	2.090	2.100	2,000	4,190	2.0950	1.947	1.947	1.956	1.938	1.947	2,157	1.9423	-0.94%
2024-12-30	2.120	2.110	2.140	2.110	2.170	57,000	121,210	2.1265	1.965	1.956	1.984	1.956	2.012	61,482	1.9715	-0.93%
2024-12-27	2.140	2.080	2.140	2.100	2.150	72,000	152,610	2.1196	1.984	1.928	1.984	1.947	1.993	77,661	1.9651	2.88%
2024-12-24	2.080	2.070	2.140	2.080	2.080	20,000	41,600	2.0800	1.928	1.919	1.984	1.928	1.928	21,572	1.9284	0.00%
2024-12-23	2.080	2.080	2.100	2.070	2.130	47,000	97,950	2.0840	1.928	1.928	1.947	1.919	1.975	50,695	1.9321	0.48%
2024-12-20	2.070	2.070	2.100	2.070	2.100	54,000	112,210	2.0780	1.919	1.919	1.947	1.919	1.947	58,246	1.9265	0.49%
2024-12-19	2.060	2.060	2.100	-	-	0	0	-	1.910	1.910	1.947	-	-	0	-	0.00%
2024-12-18	2.060	2.060	2.100	2.060	2.060	15,000	30,900	2.0600	1.910	1.910	1.947	1.910	1.910	16,179	1.9098	0.00%
2024-12-17	2.060	2.060	2.100	2.060	2.070	55,000	113,350	2.0609	1.910	1.910	1.947	1.910	1.919	59,324	1.9107	-0.48%
2024-12-16	2.070	2.050	2.070	2.060	2.070	13,000	26,830	2.0638	1.919	1.901	1.919	1.910	1.919	14,022	1.9134	0.49%
2024-12-13	2.060	2.060	2.160	2.060	2.060	6,000	12,360	2.0600	1.910	1.910	2.003	1.910	1.910	6,472	1.9098	-0.96%
2024-12-12	2.080	2.080	2.160	-	-	0	0	-	1.928	1.928	2.003	-	-	0	-	0.00%
2024-12-11	2.080	2.080	2.140	2.080	2.120	38,000	79,890	2.1024	1.928	1.928	1.984	1.928	1.965	40,988	1.9491	-1.89%
2024-12-10	2.120	2.120	2.150	2.100	2.160	162,000	345,730	2.1341	1.965	1.965	1.993	1.947	2.003	174,737	1.9786	0.95%
2024-12-09	2.100	2.100	2.140	2.050	2.130	49,000	102,290	2.0876	1.947	1.947	1.984	1.901	1.975	52,853	1.9354	0.96%
2024-12-06	2.080	2.070	2.160	2.060	2.080	79,000	163,650	2.0715	1.928	1.919	2.003	1.910	1.928	85,211	1.9205	0.00%
2024-12-05	2.080	2.080	2.130	2.070	2.130	28,000	58,570	2.0918	1.928	1.928	1.975	1.919	1.975	30,201	1.9393	-1.42%
2024-12-04	2.110	2.110	2.170	2.110	2.110	11,000	23,210	2.1100	1.956	1.956	2.012	1.956	1.956	11,865	1.9562	0.48%
2024-12-03	2.100	2.100	2.200	2.080	2.110	62,000	129,760	2.0929	1.947	1.947	2.040	1.928	1.956	66,875	1.9403	-1.41%
2024-12-02	2.130	2.100	2.130	2.130	2.130	27,000	57,510	2.1300	1.975	1.947	1.975	1.975	1.975	29,123	1.9747	-3.18%
2024-11-29	2.200	2.080	2.200	-	-	0	0	-	2.040	1.928	2.040	-	-	0	-	0.00%
2024-11-28	2.200	2.080	2.200	-	-	0	0	-	2.040	1.928	2.040	-	-	0	-	-0.90%
2024-11-27	2.220	2.040	2.220	2.070	2.280	909,000	1,986,750	2.1856	2.058	1.891	2.058	1.919	2.114	980,470	2.0263	7.25%
2024-11-26	2.070	2.020	2.070	2.070	2.100	550,000	1,144,990	2.0818	1.919	1.873	1.919	1.919	1.947	593,244	1.9301	3.50%
2024-11-25	2.000	2.000	2.090	2.000	2.060	354,000	716,830	2.0249	1.854	1.854	1.938	1.854	1.910	381,833	1.8773	-1.48%
2024-11-22	2.030	2.020	2.050	2.020	2.120	231,000	479,020	2.0737	1.882	1.873	1.901	1.873	1.965	249,162	1.9225	-4.69%
2024-11-21	2.130	2.080	2.130	2.080	2.130	109,000	226,980	2.0824	1.975	1.928	1.975	1.928	1.975	117,570	1.9306	2.40%
2024-11-20	2.080	2.080	2.090	2.060	2.100	317,000	660,520	2.0837	1.928	1.928	1.938	1.910	1.947	341,924	1.9318	-2.80%
2024-11-19	2.140	2.110	2.150	2.080	2.150	99,000	209,380	2.1149	1.984	1.956	1.993	1.928	1.993	106,784	1.9608	0.00%
2024-11-18	2.140	2.100	2.150	-	-	0	0	-	1.984	1.947	1.993	-	-	0	-	0.00%
2024-11-15	2.140	2.110	2.140	2.080	2.160	252,000	534,510	2.1211	1.984	1.956	1.984	1.928	2.003	271,813	1.9665	-1.83%
2024-11-14	2.180	2.120	2.190	2.090	2.180	1,609,000	3,404,200	2.1157	2.021	1.965	2.030	1.938	2.021	1,735,507	1.9615	-0.46%
2024-11-13	2.190	2.160	2.190	2.180	2.180	2,000	4,360	2.1800	2.030	2.003	2.030	2.021	2.021	2,157	2.0211	-0.90%
2024-11-12	2.210	2.180	2.220	2.180	2.220	21,000	46,570	2.2176	2.049	2.021	2.058	2.021	2.058	22,651	2.0560	-0.45%
2024-11-11	2.220	2.200	2.220	2.200	2.220	50,000	110,270	2.2054	2.058	2.040	2.058	2.040	2.058	53,931	2.0446	-2.20%
2024-11-08	2.270	2.240	2.270	2.240	2.270	35,000	79,270	2.2649	2.105	2.077	2.105	2.077	2.105	37,752	2.0998	1.34%
2024-11-07	2.240	2.240	2.250	2.200	2.250	87,000	194,280	2.2331	2.077	2.077	2.086	2.040	2.086	93,840	2.0703	1.82%
2024-11-06	2.200	2.200	2.270	2.200	2.250	51,000	115,100	2.2569	2.040	2.040	2.105	2.040	2.086	55,010	2.0924	0.00%
2024-11-05	2.200	2.180	2.250	2.180	2.200	74,000	162,320	2.1935	2.040	2.021	2.086	2.021	2.040	79,818	2.0336	0.46%
2024-11-04	2.190	2.160	2.200	2.150	2.190	11,000	23,870	2.1700	2.030	2.003	2.040	1.993	2.030	11,865	2.0118	0.00%
2024-11-01	2.190	2.180	2.200	2.150	2.180	13,000	28,060	2.1585	2.030	2.021	2.040	1.993	2.021	14,022	2.0011	0.00%
2024-10-31	2.190	2.160	2.200	2.190	2.200	37,000	81,260	2.1962	2.030	2.003	2.040	2.030	2.040	39,909	2.0361	-0.45%
2024-10-30	2.200	2.170	2.230	2.150	2.220	14,000	30,430	2.1736	2.040	2.012	2.067	1.993	2.058	15,101	2.0151	-0.90%
2024-10-29	2.220	2.200	2.230	2.200	2.220	12,000	26,440	2.2033	2.058	2.040	2.067	2.040	2.058	12,943	2.0427	0.91%
2024-10-28	2.200	2.200	2.230	2.180	2.230	26,000	57,190	2.1996	2.040	2.040	2.067	2.021	2.067	28,044	2.0393	-1.35%
2024-10-25	2.230	2.170	2.230	2.160	2.180	23,000	49,920	2.1704	2.067	2.012	2.067	2.003	2.021	24,808	2.0122	0.00%
2024-10-24	2.230	2.170	2.250	2.170	2.230	130,000	282,740	2.1749	2.067	2.012	2.086	2.012	2.067	140,221	2.0164	1.36%
2024-10-23	2.200	2.200	2.250	2.200	2.200	30,000	66,000	2.2000	2.040	2.040	2.086	2.040	2.040	32,359	2.0396	0.46%
2024-10-22	2.190	2.190	2.250	2.180	2.180	55,000	122,600	2.2291	2.030	2.030	2.086	2.021	2.021	59,324	2.0666	-3.10%
2024-10-21	2.260	2.200	2.260	2.260	2.260	14,000	31,640	2.2600	2.095	2.040	2.095	2.095	2.095	15,101	2.0953	0.00%
2024-10-18	2.260	2.260	2.280	2.200	2.260	217,000	487,840	2.2481	2.095	2.095	2.114	2.040	2.095	234,062	2.0842	0.44%
2024-10-17	2.250	2.250	2.400	2.220	2.270	44,000	99,120	2.2527	2.086	2.086	2.225	2.058	2.105	47,459	2.0885	-0.88%
2024-10-16	2.270	2.220	2.270	2.240	2.270	15,000	33,960	2.2640	2.105	2.058	2.105	2.077	2.105	16,179	2.0990	0.89%
2024-10-15	2.250	2.240	2.390	2.250	2.260	6,000	13,510	2.2517	2.086	2.077	2.216	2.086	2.095	6,472	2.0875	-2.17%
2024-10-14	2.300	2.260	2.380	-	-	0	0	-	2.132	2.095	2.207	-	-	0	-	0.00%
2024-10-10	2.300	2.300	2.320	2.280	2.330	204,000	471,920	2.3133	2.132	2.132	2.151	2.114	2.160	220,039	2.1447	0.88%
2024-10-09	2.280	2.280	2.390	2.230	2.480	336,000	770,130	2.2921	2.114	2.114	2.216	2.067	2.299	362,418	2.1250	-2.56%
2024-10-08	2.340	2.320	2.350	2.330	2.490	341,000	814,400	2.3883	2.169	2.151	2.179	2.160	2.308	367,811	2.2142	-7.87%
2024-10-07	2.540	2.510	2.540	2.420	2.540	478,000	1,180,120	2.4689	2.355	2.327	2.355	2.244	2.355	515,583	2.2889	4.10%
2024-10-04	2.440	2.420	2.440	2.400	2.440	456,000	1,099,200	2.4105	2.262	2.244	2.262	2.225	2.262	491,853	2.2348	-0.81%
2024-10-03	2.460	2.390	2.450	2.360	2.550	813,000	2,005,230	2.4665	2.281	2.216	2.271	2.188	2.364	876,922	2.2867	0.82%
2024-10-02	2.440	2.420	2.440	2.340	2.560	2,126,000	5,165,970	2.4299	2.262	2.244	2.262	2.169	2.373	2,293,156	2.2528	4.72%
2024-09-30	2.330	2.310	2.340	2.230	2.360	1,797,000	4,136,870	2.3021	2.160	2.142	2.169	2.067	2.188	1,938,289	2.1343	4.02%
2024-09-27	2.240	2.190	2.260	2.180	2.240	495,000	1,094,780	2.2117	2.077	2.030	2.095	2.021	2.077	533,919	2.0505	1.82%
2024-09-26	2.200	2.160	2.240	2.080	2.270	691,000	1,485,300	2.1495	2.040	2.003	2.077	1.928	2.105	745,330	1.9928	3.77%
2024-09-25	2.120	2.130	2.200	2.120	2.260	379,000	829,490	2.1886	1.965	1.975	2.040	1.965	2.095	408,799	2.0291	-4.93%
2024-09-24	2.230	2.220	2.230	2.210	2.240	504,000	1,122,800	2.2278	2.067	2.058	2.067	2.049	2.077	543,627	2.0654	0.45%
2024-09-23	2.220	2.190	2.260	2.180	2.220	21,000	46,580	2.2181	2.058	2.030	2.095	2.021	2.058	22,651	2.0564	0.00%
2024-09-20	2.220	2.160	2.230	-	-	0	0	-	2.058	2.003	2.067	-	-	0	-	0.00%
2024-09-19	2.220	2.130	2.220	2.100	2.300	371,000	837,680	2.2579	2.058	1.975	2.058	1.947	2.132	400,170	2.0933	6.73%
2024-09-17	2.080	2.100	2.130	-	-	0	0	-	1.928	1.947	1.975	-	-	0	-	0.00%
2024-09-16	2.080	2.080	2.130	2.080	2.080	3,000	6,240	2.0800	1.928	1.928	1.975	1.928	1.928	3,236	1.9284	0.00%
2024-09-13	2.080	2.080	2.130	2.070	2.090	30,000	62,420	2.0807	1.928	1.928	1.975	1.919	1.938	32,359	1.9290	-0.95%
2024-09-12	2.100	2.080	2.150	2.100	2.120	48,000	101,660	2.1179	1.947	1.928	1.993	1.947	1.965	51,774	1.9635	-1.87%
2024-09-11	2.140	2.140	2.160	2.140	2.140	4,000	8,620	2.1550	1.984	1.984	2.003	1.984	1.984	4,314	1.9979	-1.38%
2024-09-10	2.170	2.140	2.170	-	-	0	0	-	2.012	1.984	2.012	-	-	0	-	-1.36%
2024-09-09	2.200	2.150	2.200	2.120	2.200	177,000	384,220	2.1707	2.040	1.993	2.040	1.965	2.040	190,917	2.0125	0.92%
2024-09-05	2.180	2.140	2.200	2.150	2.180	14,000	30,050	2.1464	2.021	1.984	2.040	1.993	2.021	15,101	1.9900	0.00%
2024-09-04	2.180	2.140	2.180	2.180	2.180	4,000	8,720	2.1800	2.021	1.984	2.021	2.021	2.021	4,314	2.0211	-0.46%
2024-09-03	2.190	2.140	2.190	2.140	2.190	44,000	95,000	2.1591	2.030	1.984	2.030	1.984	2.030	47,459	2.0017	0.46%
2024-09-02	2.180	2.140	2.180	-	-	0	0	-	2.021	1.984	2.021	-	-	0	-	0.00%
2024-08-30	2.180	2.180	2.250	2.150	2.180	22,000	47,730	2.1695	2.021	2.021	2.086	1.993	2.021	23,730	2.0114	1.40%
2024-08-29	2.150	2.120	2.200	2.120	2.190	158,000	342,060	2.1649	1.993	1.965	2.040	1.965	2.030	170,423	2.0071	-1.83%
2024-08-28	2.190	2.190	2.230	2.180	2.190	17,000	37,070	2.1806	2.030	2.030	2.067	2.021	2.030	18,337	2.0216	0.00%
2024-08-27	2.190	2.190	2.260	2.190	2.220	70,000	153,800	2.1971	2.030	2.030	2.095	2.030	2.058	75,504	2.0370	-1.35%
2024-08-26	2.220	2.200	2.260	2.200	2.220	34,000	75,420	2.2182	2.058	2.040	2.095	2.040	2.058	36,673	2.0565	0.00%
2024-08-23	2.220	2.200	2.270	2.200	2.220	41,000	90,420	2.2054	2.058	2.040	2.105	2.040	2.058	44,224	2.0446	-1.33%
2024-08-22	2.250	2.200	2.270	-	-	0	0	-	2.086	2.040	2.105	-	-	0	-	0.00%
2024-08-21	2.250	2.180	2.260	-	-	0	0	-	2.086	2.021	2.095	-	-	0	-	0.00%
2024-08-20	2.250	2.190	2.250	-	-	0	0	-	2.086	2.030	2.086	-	-	0	-	-0.44%
2024-08-19	2.260	2.180	2.260	-	-	0	0	-	2.095	2.021	2.095	-	-	0	-	0.00%
2024-08-16	2.260	2.190	2.260	2.180	2.280	9,000	20,330	2.2589	2.095	2.030	2.095	2.021	2.114	9,708	2.0942	3.20%
2024-08-15	2.190	2.190	2.230	-	-	0	0	-	2.030	2.030	2.067	-	-	0	-	0.00%
2024-08-14	2.190	2.180	2.230	-	-	0	0	-	2.030	2.021	2.067	-	-	0	-	0.00%
2024-08-13	2.190	2.190	2.230	2.180	2.190	26,000	56,770	2.1835	2.030	2.030	2.067	2.021	2.030	28,044	2.0243	0.00%
2024-08-12	2.190	2.180	2.230	-	-	0	0	-	2.030	2.021	2.067	-	-	0	-	0.00%
2024-08-09	2.190	2.190	2.230	-	-	0	0	-	2.030	2.030	2.067	-	-	0	-	0.46%
2024-08-08	2.180	2.180	2.230	2.170	2.170	1,000	2,170	2.1700	2.021	2.021	2.067	2.012	2.012	1,079	2.0118	0.46%
2024-08-07	2.170	2.170	2.230	2.160	2.220	33,000	73,200	2.2182	2.012	2.012	2.067	2.003	2.058	35,595	2.0565	-0.91%
2024-08-06	2.190	2.190	2.230	-	-	0	0	-	2.030	2.030	2.067	-	-	0	-	0.00%
2024-08-05	2.190	2.190	2.230	2.180	2.200	103,000	225,380	2.1882	2.030	2.030	2.067	2.021	2.040	111,098	2.0287	-1.79%
2024-08-02	2.230	2.200	2.230	-	-	0	0	-	2.067	2.040	2.067	-	-	0	-	0.00%
2024-08-01	2.230	2.200	2.230	-	-	0	0	-	2.067	2.040	2.067	-	-	0	-	0.00%
2024-07-31	2.230	2.210	2.270	-	-	0	0	-	2.067	2.049	2.105	-	-	0	-	0.00%
2024-07-30	2.230	2.200	2.230	-	-	0	0	-	2.067	2.040	2.067	-	-	0	-	0.00%
2024-07-29	2.230	2.220	2.250	2.230	2.250	17,000	38,230	2.2488	2.067	2.058	2.086	2.067	2.086	18,337	2.0849	0.90%
2024-07-26	2.210	2.190	2.210	2.180	2.220	564,000	1,240,630	2.1997	2.049	2.030	2.049	2.021	2.058	608,344	2.0394	-0.90%
2024-07-25	2.230	2.230	2.260	2.230	2.240	33,000	73,820	2.2370	2.067	2.067	2.095	2.067	2.077	35,595	2.0739	-1.76%
2024-07-24	2.270	2.240	2.270	2.240	2.270	56,000	126,200	2.2536	2.105	2.077	2.105	2.077	2.105	60,403	2.0893	-0.87%
2024-07-23	2.290	2.260	2.290	2.250	2.290	103,000	234,600	2.2777	2.123	2.095	2.123	2.086	2.123	111,098	2.1116	0.00%
2024-07-22	2.290	2.250	2.290	2.250	2.260	53,000	119,330	2.2515	2.123	2.086	2.123	2.086	2.095	57,167	2.0874	0.00%
2024-07-19	2.290	2.260	2.330	-	-	0	0	-	2.123	2.095	2.160	-	-	0	-	0.00%
2024-07-18	2.290	2.260	2.290	-	-	0	0	-	2.123	2.095	2.123	-	-	0	-	0.00%
2024-07-17	2.290	2.260	2.290	2.260	2.290	11,000	25,240	2.2945	2.123	2.095	2.123	2.095	2.123	11,865	2.1273	-1.72%
2024-07-16	2.330	2.330	2.340	-	-	5,000	11,450	2.2900	2.160	2.160	2.169	-	-	5,393	2.1231	1.75%
2024-07-15	2.290	2.270	2.290	2.290	2.290	4,000	9,160	2.2900	2.123	2.105	2.123	2.123	2.123	4,314	2.1231	0.44%
2024-07-12	2.280	2.250	2.280	2.290	2.300	31,000	71,180	2.2961	2.114	2.086	2.114	2.123	2.132	33,437	2.1288	1.79%
2024-07-11	2.240	2.230	2.240	2.230	2.260	134,000	300,400	2.2418	2.077	2.067	2.077	2.067	2.095	144,536	2.0784	-1.75%
2024-07-10	2.280	2.250	2.280	2.250	2.300	63,000	142,790	2.2665	2.114	2.086	2.114	2.086	2.132	67,953	2.1013	-0.87%
2024-07-09	2.300	2.250	2.310	2.250	2.330	63,000	143,340	2.2752	2.132	2.086	2.142	2.086	2.160	67,953	2.1094	0.00%
2024-07-08	2.300	2.270	2.330	-	-	0	0	-	2.132	2.105	2.160	-	-	0	-	0.00%
2024-07-05	2.300	2.260	2.310	-	-	0	0	-	2.132	2.095	2.142	-	-	0	-	0.00%
2024-07-04	2.300	2.260	2.300	-	-	0	0	-	2.132	2.095	2.132	-	-	0	-	-0.86%
2024-07-03	2.320	2.260	2.320	2.310	2.320	17,000	39,390	2.3171	2.151	2.095	2.151	2.142	2.151	18,337	2.1482	1.75%
2024-07-02	2.280	2.270	2.350	2.250	2.250	1,000	2,250	2.2500	2.114	2.105	2.179	2.086	2.086	1,079	2.0860	-2.15%
2024-06-28	2.330	2.240	2.330	-	-	0	0	-	2.160	2.077	2.160	-	-	0	-	-1.69%
2024-06-27	2.370	2.240	2.370	2.250	2.370	2,000	4,620	2.3100	2.197	2.077	2.197	2.086	2.197	2,157	2.1416	2.60%
2024-06-26	2.310	2.240	2.310	2.240	2.310	21,000	47,810	2.2767	2.142	2.077	2.142	2.077	2.142	22,651	2.1107	2.67%
2024-06-25	2.250	2.250	2.350	2.250	2.250	23,000	51,750	2.2500	2.086	2.086	2.179	2.086	2.086	24,808	2.0860	0.00%
2024-06-24	2.250	2.300	2.360	2.210	2.360	124,000	286,880	2.3135	2.086	2.132	2.188	2.049	2.188	133,749	2.1449	-3.43%
2024-06-21	2.330	2.280	2.330	2.250	2.440	31,000	72,590	2.3416	2.160	2.114	2.160	2.086	2.262	33,437	2.1709	3.56%
2024-06-20	2.250	2.250	2.330	2.250	2.260	61,000	137,300	2.2508	2.086	2.086	2.160	2.086	2.095	65,796	2.0867	0.00%
2024-06-19	2.250	2.190	2.250	2.180	2.250	29,000	63,660	2.1952	2.086	2.030	2.086	2.021	2.086	31,280	2.0352	0.00%
2024-06-18	2.250	2.200	2.250	2.320	2.320	7,000	15,890	2.2700	2.086	2.040	2.086	2.151	2.151	7,550	2.1045	0.01%
2024-06-17	2.440	2.400	2.440	-	-	0	0	-	2.086	2.052	2.086	-	-	0	-	0.00%
2024-06-14	2.440	2.400	2.440	2.440	2.440	10,000	24,370	2.4370	2.086	2.052	2.086	2.086	2.086	11,698	2.0832	0.00%
2024-06-13	2.440	2.400	2.440	2.430	2.440	20,000	48,760	2.4380	2.086	2.052	2.086	2.077	2.086	23,396	2.0841	0.41%
2024-06-12	2.430	2.380	2.430	-	-	0	0	-	2.077	2.035	2.077	-	-	0	-	-0.41%
2024-06-11	2.440	2.360	2.430	2.380	2.380	6,000	14,280	2.3800	2.086	2.017	2.077	2.035	2.035	7,019	2.0345	0.00%
2024-06-07	2.440	2.400	2.440	2.370	2.380	13,000	31,010	2.3854	2.086	2.052	2.086	2.026	2.035	15,207	2.0391	0.41%
2024-06-06	2.430	2.360	2.430	2.360	2.440	27,000	64,240	2.3793	2.077	2.017	2.077	2.017	2.086	31,585	2.0339	-0.41%
2024-06-05	2.440	2.360	2.440	2.440	2.440	20,000	48,800	2.4400	2.086	2.017	2.086	2.086	2.086	23,396	2.0858	0.00%
2024-06-04	2.440	2.400	2.440	2.400	2.440	136,000	330,540	2.4304	2.086	2.052	2.086	2.052	2.086	159,094	2.0776	0.41%
2024-06-03	2.430	2.430	2.460	2.380	2.430	14,000	33,620	2.4014	2.077	2.077	2.103	2.035	2.077	16,377	2.0528	0.00%
2024-05-31	2.430	2.380	2.430	2.430	2.450	11,000	26,770	2.4336	2.077	2.035	2.077	2.077	2.094	12,868	2.0804	-0.82%
2024-05-30	2.450	2.360	2.480	2.400	2.490	81,000	196,970	2.4317	2.094	2.017	2.120	2.052	2.129	94,754	2.0787	1.24%
2024-05-29	2.420	2.420	2.490	2.410	2.490	3,000	7,310	2.4367	2.069	2.069	2.129	2.060	2.129	3,509	2.0830	0.00%
2024-05-28	2.420	2.420	2.500	2.420	2.510	71,000	176,300	2.4831	2.069	2.069	2.137	2.069	2.146	83,056	2.1227	-3.20%
2024-05-27	2.500	2.420	2.500	-	-	0	0	-	2.137	2.069	2.137	-	-	0	-	0.00%
2024-05-24	2.500	2.410	2.500	-	-	0	0	-	2.137	2.060	2.137	-	-	0	-	0.00%
2024-05-23	2.500	2.420	2.500	2.500	2.500	5,000	12,500	2.5000	2.137	2.069	2.137	2.137	2.137	5,849	2.1371	-0.40%
2024-05-22	2.510	2.500	2.510	2.490	2.540	42,000	106,090	2.5260	2.146	2.137	2.146	2.129	2.171	49,132	2.1593	3.72%
2024-05-21	2.420	2.420	2.470	2.400	2.540	101,000	246,170	2.4373	2.069	2.069	2.111	2.052	2.171	118,151	2.0835	-4.72%
2024-05-20	2.540	2.540	2.560	2.520	2.550	108,000	273,830	2.5355	2.171	2.171	2.188	2.154	2.180	126,339	2.1674	0.79%
2024-05-17	2.520	2.520	2.550	2.430	2.520	572,000	1,418,090	2.4792	2.154	2.154	2.180	2.077	2.154	669,130	2.1193	4.56%
2024-05-16	2.410	2.380	2.410	2.380	2.420	122,000	293,540	2.4061	2.060	2.035	2.060	2.035	2.069	142,717	2.0568	0.84%
2024-05-14	2.390	2.310	2.390	2.380	2.420	64,000	152,800	2.3875	2.043	1.975	2.043	2.035	2.069	74,868	2.0409	0.84%
2024-05-13	2.370	2.370	2.450	2.350	2.370	326,000	774,150	2.3747	2.026	2.026	2.094	2.009	2.026	381,357	2.0300	0.42%
2024-05-10	2.360	2.320	2.420	2.360	2.380	214,000	505,800	2.3636	2.017	1.983	2.069	2.017	2.035	250,339	2.0205	0.00%
2024-05-09	2.360	2.360	2.390	2.350	2.400	13,000	30,770	2.3669	2.017	2.017	2.043	2.009	2.052	15,207	2.0233	1.72%
2024-05-08	2.320	2.310	2.400	2.320	2.400	120,000	285,100	2.3758	1.983	1.975	2.052	1.983	2.052	140,377	2.0310	-2.11%
2024-05-07	2.370	2.320	2.370	2.330	2.330	20,000	46,600	2.3300	2.026	1.983	2.026	1.992	1.992	23,396	1.9918	-0.42%
2024-05-06	2.380	2.310	2.380	2.310	2.380	134,000	310,730	2.3189	2.035	1.975	2.035	1.975	2.035	156,754	1.9823	-0.42%
2024-05-03	2.390	2.290	2.390	2.260	2.390	274,000	631,330	2.3041	2.043	1.958	2.043	1.932	2.043	320,527	1.9697	5.75%
2024-05-02	2.260	2.240	2.270	2.220	2.290	302,000	678,310	2.2461	1.932	1.915	1.940	1.898	1.958	353,282	1.9200	1.80%
2024-04-30	2.220	2.220	2.250	2.210	2.250	179,000	396,780	2.2166	1.898	1.898	1.923	1.889	1.923	209,396	1.8949	-1.33%
2024-04-29	2.250	2.230	2.250	2.260	2.280	96,000	218,620	2.2773	1.923	1.906	1.923	1.932	1.949	112,302	1.9467	0.00%
2024-04-26	2.250	2.220	2.250	2.190	2.250	225,000	498,250	2.2144	1.923	1.898	1.923	1.872	1.923	263,207	1.8930	2.27%
2024-04-25	2.200	2.180	2.200	2.180	2.250	153,000	336,430	2.1989	1.881	1.864	1.881	1.864	1.923	178,981	1.8797	-1.35%
2024-04-24	2.230	2.200	2.230	2.190	2.230	274,000	602,580	2.1992	1.906	1.881	1.906	1.872	1.906	320,527	1.8800	-0.89%
2024-04-23	2.250	2.230	2.250	2.210	2.250	30,000	67,220	2.2407	1.923	1.906	1.923	1.889	1.923	35,094	1.9154	0.00%
2024-04-22	2.250	2.210	2.260	-	-	0	0	-	1.923	1.889	1.932	-	-	0	-	0.00%
2024-04-19	2.250	2.210	2.280	-	-	1,000	2,250	2.2500	1.923	1.889	1.949	-	-	1,170	1.9234	0.90%
2024-04-18	2.230	2.210	2.230	-	-	0	0	-	1.906	1.889	1.906	-	-	0	-	0.00%
2024-04-17	2.230	2.230	2.250	2.220	2.230	12,000	26,750	2.2292	1.906	1.906	1.923	1.898	1.906	14,038	1.9056	0.00%
2024-04-16	2.230	2.220	2.280	2.230	2.250	18,000	40,460	2.2478	1.906	1.898	1.949	1.906	1.923	21,057	1.9215	-1.33%
2024-04-15	2.260	2.260	2.310	2.260	2.260	3,000	6,780	2.2600	1.932	1.932	1.975	1.932	1.932	3,509	1.9319	0.89%
2024-04-12	2.240	2.230	2.260	2.240	2.240	4,000	8,960	2.2400	1.915	1.906	1.932	1.915	1.915	4,679	1.9148	0.00%
2024-04-11	2.240	2.240	2.260	2.240	2.240	7,000	15,680	2.2400	1.915	1.915	1.932	1.915	1.915	8,189	1.9148	0.45%
2024-04-10	2.230	2.230	2.260	2.220	2.230	125,000	277,600	2.2208	1.906	1.906	1.932	1.898	1.906	146,226	1.8984	-2.62%
2024-04-09	2.290	2.220	2.290	2.230	2.290	12,000	27,020	2.2517	1.958	1.898	1.958	1.906	1.958	14,038	1.9248	1.78%
2024-04-08	2.250	2.250	2.280	2.250	2.270	167,000	376,870	2.2567	1.923	1.923	1.949	1.923	1.940	195,358	1.9291	-0.88%
2024-04-05	2.270	2.270	2.330	2.260	2.310	6,000	13,610	2.2683	1.940	1.940	1.992	1.932	1.975	7,019	1.9391	-1.73%
2024-04-03	2.310	2.310	2.350	2.310	2.310	11,000	25,410	2.3100	1.975	1.975	2.009	1.975	1.975	12,868	1.9747	0.87%
2024-04-02	2.290	2.270	2.300	2.270	2.290	86,000	195,680	2.2753	1.958	1.940	1.966	1.940	1.958	100,603	1.9451	0.00%
2024-03-28	2.290	2.290	2.320	2.250	2.300	158,000	359,480	2.2752	1.958	1.958	1.983	1.923	1.966	184,830	1.9449	-0.43%
2024-03-27	2.300	2.300	2.370	2.300	2.330	146,000	337,420	2.3111	1.966	1.966	2.026	1.966	1.992	170,792	1.9756	-1.29%
2024-03-26	2.330	2.330	2.360	2.330	2.330	66,000	153,780	2.3300	1.992	1.992	2.017	1.992	1.992	77,207	1.9918	0.43%
2024-03-25	2.320	2.320	2.350	2.310	2.330	220,000	511,050	2.3230	1.983	1.983	2.009	1.975	1.992	257,358	1.9858	0.00%
2024-03-22	2.320	2.320	2.340	2.320	2.360	70,000	163,800	2.3400	1.983	1.983	2.000	1.983	2.017	81,887	2.0003	-1.69%
2024-03-21	2.360	2.360	2.400	2.360	2.360	60,000	141,600	2.3600	2.017	2.017	2.052	2.017	2.017	70,188	2.0174	0.00%
2024-03-20	2.360	2.350	2.380	2.350	2.370	54,000	127,460	2.3604	2.017	2.009	2.035	2.009	2.026	63,170	2.0177	0.00%
2024-03-19	2.360	2.350	2.380	2.350	2.360	105,000	247,270	2.3550	2.017	2.009	2.035	2.009	2.017	122,830	2.0131	0.00%
2024-03-18	2.360	2.360	2.390	2.360	2.390	160,000	379,180	2.3699	2.017	2.017	2.043	2.017	2.043	187,169	2.0259	0.00%
2024-03-15	2.360	2.350	2.370	2.340	2.360	95,000	223,140	2.3488	2.017	2.009	2.026	2.000	2.017	111,132	2.0079	0.00%
2024-03-14	2.360	2.350	2.360	2.350	2.370	242,000	571,700	2.3624	2.017	2.009	2.017	2.009	2.026	283,093	2.0195	0.43%
2024-03-13	2.350	2.350	2.360	2.350	2.380	37,000	87,160	2.3557	2.009	2.009	2.017	2.009	2.035	43,283	2.0137	0.00%
2024-03-12	2.350	2.340	2.380	2.330	2.350	346,000	809,270	2.3389	2.009	2.000	2.035	1.992	2.009	404,753	1.9994	0.43%
2024-03-11	2.340	2.340	2.390	2.340	2.380	62,000	146,390	2.3611	2.000	2.000	2.043	2.000	2.035	72,528	2.0184	-0.85%
2024-03-08	2.360	2.360	2.380	2.350	2.370	217,000	512,020	2.3595	2.017	2.017	2.035	2.009	2.026	253,848	2.0170	0.85%
2024-03-07	2.340	2.340	2.390	2.340	2.340	45,000	105,300	2.3400	2.000	2.000	2.043	2.000	2.000	52,641	2.0003	-0.43%
2024-03-06	2.350	2.330	2.360	2.320	2.360	105,000	246,220	2.3450	2.009	1.992	2.017	1.983	2.017	122,830	2.0046	0.86%
2024-03-05	2.330	2.310	2.350	2.330	2.360	12,000	28,290	2.3575	1.992	1.975	2.009	1.992	2.017	14,038	2.0153	-1.27%
2024-03-04	2.360	2.360	2.400	2.360	2.400	26,000	61,790	2.3765	2.017	2.017	2.052	2.017	2.052	30,415	2.0316	-0.42%
2024-03-01	2.370	2.370	2.390	2.360	2.390	99,000	234,960	2.3733	2.026	2.026	2.043	2.017	2.043	115,811	2.0288	-0.42%
2024-02-29	2.380	2.370	2.420	2.340	2.380	299,000	704,940	2.3577	2.035	2.026	2.069	2.000	2.035	349,772	2.0154	0.85%
2024-02-28	2.360	2.330	2.400	2.320	2.370	70,000	164,370	2.3481	2.017	1.992	2.052	1.983	2.026	81,887	2.0073	0.00%
2024-02-27	2.360	2.360	2.400	2.360	2.420	279,000	664,810	2.3828	2.017	2.017	2.052	2.017	2.069	326,376	2.0369	-1.67%
2024-02-26	2.400	2.400	2.420	2.330	2.400	400,000	945,930	2.3648	2.052	2.052	2.069	1.992	2.052	467,923	2.0216	3.00%
2024-02-23	2.330	2.330	2.370	2.330	2.360	377,000	880,420	2.3353	1.992	1.992	2.026	1.992	2.017	441,017	1.9963	-0.85%
2024-02-22	2.350	2.360	2.390	2.320	2.350	143,000	334,990	2.3426	2.009	2.017	2.043	1.983	2.009	167,282	2.0025	0.00%
2024-02-21	2.350	2.320	2.350	2.320	2.350	178,000	413,200	2.3213	2.009	1.983	2.009	1.983	2.009	208,226	1.9844	1.29%
2024-02-20	2.320	2.320	2.360	2.320	2.340	287,000	668,590	2.3296	1.983	1.983	2.017	1.983	2.000	335,735	1.9914	0.87%
2024-02-19	2.300	2.300	2.330	2.300	2.300	95,000	218,500	2.3000	1.966	1.966	1.992	1.966	1.966	111,132	1.9661	0.00%
2024-02-16	2.300	2.280	2.320	2.300	2.300	123,000	282,900	2.3000	1.966	1.949	1.983	1.966	1.966	143,886	1.9661	-0.86%
2024-02-15	2.320	2.270	2.330	2.260	2.330	142,000	324,090	2.2823	1.983	1.940	1.992	1.932	1.992	166,113	1.9510	-0.85%
2024-02-14	2.340	2.280	2.340	-	-	3,000	7,050	2.3500	2.000	1.949	2.000	-	-	3,509	2.0089	-0.43%
2024-02-09	2.350	2.280	2.350	2.270	2.350	2,000	4,620	2.3100	2.009	1.949	2.009	1.940	2.009	2,340	1.9747	2.62%
2024-02-08	2.290	2.280	2.290	2.270	2.310	317,000	725,360	2.2882	1.958	1.949	1.958	1.940	1.975	370,829	1.9560	-1.29%
2024-02-07	2.320	2.300	2.320	2.300	2.320	102,000	235,240	2.3063	1.983	1.966	1.983	1.966	1.983	119,320	1.9715	1.31%
2024-02-06	2.290	2.260	2.290	2.250	2.300	117,000	266,630	2.2789	1.958	1.932	1.958	1.923	1.966	136,867	1.9481	-0.43%
2024-02-05	2.300	2.290	2.300	2.300	2.310	70,000	161,050	2.3007	1.966	1.958	1.966	1.966	1.975	81,887	1.9667	-0.43%
2024-02-02	2.310	2.300	2.330	2.310	2.360	102,000	237,240	2.3259	1.975	1.966	1.992	1.975	2.017	119,320	1.9883	-1.28%
2024-02-01	2.340	2.320	2.340	2.320	2.340	178,000	413,460	2.3228	2.000	1.983	2.000	1.983	2.000	208,226	1.9856	-0.85%
2024-01-31	2.360	2.300	2.370	2.320	2.320	188,000	436,160	2.3200	2.017	1.966	2.026	1.983	1.983	219,924	1.9832	-0.42%
2024-01-30	2.370	2.310	2.370	-	-	0	0	-	2.026	1.975	2.026	-	-	0	-	-0.42%
2024-01-29	2.380	2.320	2.380	2.320	2.380	311,000	725,950	2.3342	2.035	1.983	2.035	1.983	2.035	363,810	1.9954	1.71%
2024-01-26	2.340	2.340	2.350	2.330	2.340	40,000	93,320	2.3330	2.000	2.000	2.009	1.992	2.000	46,792	1.9943	-0.85%
2024-01-25	2.360	2.330	2.360	2.300	2.370	147,000	343,050	2.3337	2.017	1.992	2.017	1.966	2.026	171,962	1.9949	-0.42%
2024-01-24	2.370	2.250	2.370	-	-	0	0	-	2.026	1.923	2.026	-	-	0	-	-1.25%
2024-01-23	2.400	2.220	2.400	2.260	2.410	41,000	93,010	2.2685	2.052	1.898	2.052	1.932	2.060	47,962	1.9392	5.26%
2024-01-22	2.280	2.240	2.310	2.280	2.340	170,000	391,190	2.3011	1.949	1.915	1.975	1.949	2.000	198,867	1.9671	-5.39%
2024-01-19	2.410	2.300	2.410	2.190	2.410	221,000	507,480	2.2963	2.060	1.966	2.060	1.872	2.060	258,527	1.9630	2.99%
2024-01-18	2.340	2.270	2.390	-	-	60,000	138,000	2.3000	2.000	1.940	2.043	-	-	70,188	1.9661	0.00%
2024-01-17	2.340	2.330	2.340	2.330	2.480	163,000	384,400	2.3583	2.000	1.992	2.000	1.992	2.120	190,679	2.0160	-2.09%
2024-01-16	2.390	2.370	2.430	2.350	2.470	87,000	207,180	2.3814	2.043	2.026	2.077	2.009	2.111	101,773	2.0357	-0.42%
2024-01-15	2.400	2.390	2.420	2.350	2.400	1,735,000	4,027,350	2.3212	2.052	2.043	2.069	2.009	2.052	2,029,616	1.9843	3.45%
2024-01-12	2.320	2.320	2.380	2.320	2.390	117,000	276,070	2.3596	1.983	1.983	2.035	1.983	2.043	136,867	2.0171	-3.33%
2024-01-11	2.400	2.270	2.400	2.340	2.440	4,000	9,560	2.3900	2.052	1.940	2.052	2.000	2.086	4,679	2.0431	3.90%
2024-01-10	2.310	2.300	2.390	2.310	2.330	316,000	731,240	2.3141	1.975	1.966	2.043	1.975	1.992	369,659	1.9781	-0.43%
2024-01-09	2.320	2.320	2.370	2.320	2.320	49,000	113,680	2.3200	1.983	1.983	2.026	1.983	1.983	57,321	1.9832	0.00%
2024-01-08	2.320	2.300	2.350	2.300	2.350	151,000	350,060	2.3183	1.983	1.966	2.009	1.966	2.009	176,641	1.9818	0.00%
2024-01-05	2.320	2.310	2.360	2.320	2.330	3,000	6,970	2.3233	1.983	1.975	2.017	1.983	1.992	3,509	1.9861	0.00%
2024-01-04	2.320	2.310	2.320	2.310	2.330	47,000	108,810	2.3151	1.983	1.975	1.983	1.975	1.992	54,981	1.9790	-0.43%
2024-01-03	2.330	2.320	2.420	2.310	2.480	25,000	60,820	2.4328	1.992	1.983	2.069	1.975	2.120	29,245	2.0797	0.87%
2024-01-02	2.310	2.300	2.480	2.310	2.330	6,000	13,960	2.3267	1.975	1.966	2.120	1.975	1.992	7,019	1.9889	-1.28%
2023-12-29	2.340	2.280	2.350	2.300	2.340	12,000	27,680	2.3067	2.000	1.949	2.009	1.966	2.000	14,038	1.9718	1.74%
2023-12-28	2.300	2.280	2.470	-	-	0	0	-	1.966	1.949	2.111	-	-	0	-	0.00%
2023-12-27	2.300	2.270	2.400	-	-	0	0	-	1.966	1.940	2.052	-	-	0	-	0.00%
2023-12-22	2.300	2.270	2.470	2.300	2.300	10,000	23,000	2.3000	1.966	1.940	2.111	1.966	1.966	11,698	1.9661	-0.86%
2023-12-21	2.320	2.320	2.450	-	-	0	0	-	1.983	1.983	2.094	-	-	0	-	1.31%
2023-12-20	2.290	2.280	2.450	2.290	2.290	2,000	4,580	2.2900	1.958	1.949	2.094	1.958	1.958	2,340	1.9576	0.00%
2023-12-19	2.290	2.280	2.450	2.290	2.290	12,000	27,380	2.2817	1.958	1.949	2.094	1.958	1.958	14,038	1.9505	1.33%
2023-12-18	2.260	2.260	2.320	2.260	2.330	138,000	317,212	2.2986	1.932	1.932	1.983	1.932	1.992	161,433	1.9650	-0.88%
2023-12-15	2.280	2.280	2.480	2.280	2.300	127,000	290,600	2.2882	1.949	1.949	2.120	1.949	1.966	148,566	1.9560	-0.87%
2023-12-14	2.300	2.220	2.300	2.250	2.300	120,000	274,620	2.2885	1.966	1.898	1.966	1.923	1.966	140,377	1.9563	0.88%
2023-12-13	2.280	2.210	2.280	2.210	2.270	104,000	232,520	2.2358	1.949	1.889	1.949	1.889	1.940	121,660	1.9112	0.00%
2023-12-12	2.280	2.230	2.280	2.200	2.320	60,000	136,490	2.2748	1.949	1.906	1.949	1.881	1.983	70,188	1.9446	1.33%
2023-12-11	2.250	2.110	2.250	2.250	2.250	1,000	2,250	2.2500	1.923	1.804	1.923	1.923	1.923	1,170	1.9234	0.00%
2023-12-08	2.250	2.090	2.250	2.230	2.250	8,000	17,860	2.2325	1.923	1.787	1.923	1.906	1.923	9,358	1.9084	0.90%
2023-12-07	2.230	2.170	2.260	2.230	2.260	19,000	42,420	2.2326	1.906	1.855	1.932	1.906	1.932	22,226	1.9085	-3.04%
2023-12-06	2.300	2.240	2.310	2.240	2.330	51,000	116,780	2.2898	1.966	1.915	1.975	1.915	1.992	59,660	1.9574	0.88%
2023-12-05	2.280	2.230	2.280	2.240	2.280	97,000	220,260	2.2707	1.949	1.906	1.949	1.915	1.949	113,471	1.9411	0.00%
2023-12-04	2.280	2.270	2.280	2.270	2.280	23,000	52,300	2.2739	1.949	1.940	1.949	1.940	1.949	26,906	1.9438	0.00%
2023-12-01	2.280	2.210	2.290	2.280	2.280	11,000	25,050	2.2773	1.949	1.889	1.958	1.949	1.949	12,868	1.9467	-0.44%
2023-11-30	2.290	2.260	2.290	-	-	0	0	-	1.958	1.932	1.958	-	-	0	-	0.00%
2023-11-29	2.290	2.290	2.330	2.290	2.370	32,000	74,590	2.3309	1.958	1.958	1.992	1.958	2.026	37,434	1.9926	-1.72%
2023-11-28	2.330	2.280	2.330	2.270	2.330	79,000	179,510	2.2723	1.992	1.949	1.992	1.940	1.992	92,415	1.9424	2.19%
2023-11-27	2.280	2.270	2.350	2.260	2.350	64,000	148,470	2.3198	1.949	1.940	2.009	1.932	2.009	74,868	1.9831	-0.87%
2023-11-24	2.300	2.260	2.480	2.270	2.280	15,000	34,100	2.2733	1.966	1.932	2.120	1.940	1.949	17,547	1.9433	0.88%
2023-11-23	2.280	2.280	2.330	2.280	2.280	55,000	125,400	2.2800	1.949	1.949	1.992	1.949	1.949	64,339	1.9490	-2.56%
2023-11-22	2.340	2.280	2.400	-	-	0	0	-	2.000	1.949	2.052	-	-	0	-	0.00%
2023-11-21	2.340	2.270	2.360	-	-	0	0	-	2.000	1.940	2.017	-	-	0	-	0.00%
2023-11-20	2.340	2.270	2.350	2.340	2.340	30,000	70,240	2.3413	2.000	1.940	2.009	2.000	2.000	35,094	2.0015	-0.85%
2023-11-17	2.360	2.260	2.360	2.220	2.360	18,000	41,420	2.3011	2.017	1.932	2.017	1.898	2.017	21,057	1.9671	1.72%
2023-11-16	2.320	2.270	2.320	-	-	0	0	-	1.983	1.940	1.983	-	-	0	-	0.00%
2023-11-15	2.320	2.270	2.320	2.260	2.330	26,000	59,180	2.2762	1.983	1.940	1.983	1.932	1.992	30,415	1.9458	-1.69%
2023-11-14	2.360	2.270	2.360	2.340	2.400	10,000	23,520	2.3520	2.017	1.940	2.017	2.000	2.052	11,698	2.0106	2.16%
2023-11-13	2.310	2.240	2.310	2.280	2.310	29,000	66,570	2.2955	1.975	1.915	1.975	1.949	1.975	33,924	1.9623	0.87%
2023-11-10	2.290	2.240	2.290	2.240	2.290	39,000	88,460	2.2682	1.958	1.915	1.958	1.915	1.958	45,622	1.9390	0.00%
2023-11-09	2.290	2.250	2.290	2.250	2.320	114,000	260,130	2.2818	1.958	1.923	1.958	1.923	1.983	133,358	1.9506	-1.72%
2023-11-08	2.330	2.260	2.330	2.230	2.330	61,000	138,110	2.2641	1.992	1.932	1.992	1.906	1.992	71,358	1.9354	0.00%
2023-11-07	2.330	2.260	2.330	2.260	2.330	34,000	77,580	2.2818	1.992	1.932	1.992	1.932	1.992	39,773	1.9505	0.00%
2023-11-06	2.330	2.300	2.410	2.330	2.330	2,000	4,730	2.3650	1.992	1.966	2.060	1.992	1.992	2,340	2.0217	2.64%
2023-11-03	2.270	2.240	2.330	2.270	2.330	31,000	71,020	2.2910	1.940	1.915	1.992	1.940	1.992	36,264	1.9584	0.44%
2023-11-02	2.260	2.200	2.330	2.260	2.330	49,000	111,440	2.2743	1.932	1.881	1.992	1.932	1.992	57,321	1.9442	-0.88%
2023-11-01	2.280	2.260	2.450	-	-	0	0	-	1.949	1.932	2.094	-	-	0	-	0.00%
2023-10-31	2.280	2.270	2.450	2.280	2.280	13,000	29,720	2.2862	1.949	1.940	2.094	1.949	1.949	15,207	1.9543	-0.87%
2023-10-30	2.300	2.300	2.340	2.300	2.350	18,000	41,850	2.3250	1.966	1.966	2.000	1.966	2.009	21,057	1.9875	-0.43%
2023-10-27	2.310	2.310	2.380	-	-	0	0	-	1.975	1.975	2.035	-	-	0	-	0.00%
2023-10-26	2.310	2.300	2.370	2.310	2.310	31,000	71,610	2.3100	1.975	1.966	2.026	1.975	1.975	36,264	1.9747	-3.35%
2023-10-25	2.390	2.300	2.390	2.410	2.420	6,000	14,510	2.4183	2.043	1.966	2.043	2.060	2.069	7,019	2.0673	3.91%
2023-10-24	2.300	2.300	2.360	2.300	2.350	11,000	25,800	2.3455	1.966	1.966	2.017	1.966	2.009	12,868	2.0050	-2.54%
2023-10-20	2.360	2.300	2.360	-	-	0	0	-	2.017	1.966	2.017	-	-	0	-	-0.42%
2023-10-19	2.370	2.310	2.420	-	-	0	0	-	2.026	1.975	2.069	-	-	0	-	0.00%
2023-10-18	2.370	2.300	2.370	2.370	2.370	10,000	23,700	2.3700	2.026	1.966	2.026	2.026	2.026	11,698	2.0260	0.00%
2023-10-17	2.370	2.280	2.370	-	-	0	0	-	2.026	1.949	2.026	-	-	0	-	-0.42%
2023-10-16	2.380	2.260	2.390	2.320	2.420	49,000	116,600	2.3796	2.035	1.932	2.043	1.983	2.069	57,321	2.0342	2.59%
2023-10-13	2.320	2.260	2.350	2.260	2.260	4,000	9,040	2.2600	1.983	1.932	2.009	1.932	1.932	4,679	1.9319	0.00%
2023-10-12	2.320	2.280	2.380	2.320	2.320	50,000	116,000	2.3200	1.983	1.949	2.035	1.983	1.983	58,490	1.9832	0.00%
2023-10-11	2.320	2.250	2.390	2.230	2.320	7,000	16,150	2.3071	1.983	1.923	2.043	1.906	1.983	8,189	1.9722	0.00%
2023-10-10	2.320	2.320	2.410	-	-	0	0	-	1.983	1.983	2.060	-	-	0	-	0.00%
2023-10-09	2.320	2.280	2.330	2.320	2.330	30,000	69,790	2.3263	1.983	1.949	1.992	1.983	1.992	35,094	1.9886	0.00%
2023-10-06	2.320	2.290	2.400	-	-	0	0	-	1.983	1.958	2.052	-	-	0	-	0.00%
2023-10-05	2.320	2.290	2.320	2.290	2.320	50,000	115,250	2.3050	1.983	1.958	1.983	1.958	1.983	58,490	1.9704	-0.85%
2023-10-04	2.340	2.300	2.340	2.240	2.350	109,000	254,640	2.3361	2.000	1.966	2.000	1.915	2.009	127,509	1.9970	0.43%
2023-10-03	2.330	2.310	2.350	2.310	2.340	32,000	74,530	2.3291	1.992	1.975	2.009	1.975	2.000	37,434	1.9910	-1.69%
2023-09-29	2.370	2.310	2.380	-	-	2,000	4,660	2.3300	2.026	1.975	2.035	-	-	2,340	1.9918	2.60%
2023-09-28	2.310	2.270	2.310	2.310	2.320	19,000	43,900	2.3105	1.975	1.940	1.975	1.975	1.983	22,226	1.9751	-0.86%
2023-09-27	2.330	2.300	2.330	2.300	2.330	12,000	27,650	2.3042	1.992	1.966	1.992	1.966	1.992	14,038	1.9697	0.00%
2023-09-26	2.330	2.250	2.340	2.260	2.360	31,000	71,790	2.3158	1.992	1.923	2.000	1.932	2.017	36,264	1.9796	0.00%
2023-09-25	2.330	2.310	2.330	2.290	2.390	117,000	271,170	2.3177	1.992	1.975	1.992	1.958	2.043	136,867	1.9813	-2.51%
2023-09-22	2.390	2.320	2.390	-	-	0	0	-	2.043	1.983	2.043	-	-	0	-	-1.24%
2023-09-21	2.420	2.320	2.420	2.320	2.420	7,000	16,470	2.3529	2.069	1.983	2.069	1.983	2.069	8,189	2.0113	1.68%
2023-09-20	2.380	2.320	2.380	-	-	0	0	-	2.035	1.983	2.035	-	-	0	-	-0.42%
2023-09-19	2.390	2.300	2.390	2.310	2.390	15,000	35,530	2.3687	2.043	1.966	2.043	1.975	2.043	17,547	2.0248	0.42%
2023-09-18	2.380	2.310	2.380	-	-	0	0	-	2.035	1.975	2.035	-	-	0	-	-0.42%
2023-09-15	2.390	2.310	2.390	-	-	0	0	-	2.043	1.975	2.043	-	-	0	-	-1.24%
2023-09-14	2.420	2.350	2.420	2.350	2.420	44,000	103,880	2.3609	2.069	2.009	2.069	2.009	2.069	51,472	2.0182	2.98%
2023-09-13	2.350	2.340	2.390	2.320	2.380	111,000	262,600	2.3658	2.009	2.000	2.043	1.983	2.035	129,849	2.0224	-2.89%
2023-09-12	2.420	2.370	2.420	2.370	2.420	72,000	171,090	2.3763	2.069	2.026	2.069	2.026	2.069	84,226	2.0313	-1.22%
2023-09-11	2.450	2.400	2.460	2.400	2.450	37,000	88,930	2.4035	2.094	2.052	2.103	2.052	2.094	43,283	2.0546	0.00%
2023-09-07	2.450	2.400	2.460	2.390	2.480	339,000	816,740	2.4093	2.094	2.052	2.103	2.043	2.120	396,565	2.0595	0.00%
2023-09-06	2.450	2.420	2.480	2.350	2.420	12,000	28,930	2.4108	2.094	2.069	2.120	2.009	2.069	14,038	2.0609	0.41%
2023-09-05	2.440	2.300	2.450	2.400	2.410	59,000	141,610	2.4002	2.086	1.966	2.094	2.052	2.060	69,019	2.0518	-0.81%
2023-09-04	2.460	2.410	2.460	2.420	2.510	23,000	55,810	2.4265	2.103	2.060	2.103	2.069	2.146	26,906	2.0743	2.50%
2023-08-31	2.400	2.310	2.400	2.410	2.420	23,000	55,440	2.4104	2.052	1.975	2.052	2.060	2.069	26,906	2.0605	-0.41%
2023-08-30	2.410	2.300	2.410	2.410	2.410	16,000	38,560	2.4100	2.060	1.966	2.060	2.060	2.060	18,717	2.0602	0.00%
2023-08-29	2.410	2.320	2.410	2.410	2.410	18,000	43,380	2.4100	2.060	1.983	2.060	2.060	2.060	21,057	2.0602	-0.41%
2023-08-28	2.420	2.310	2.420	2.410	2.420	28,000	66,900	2.3893	2.069	1.975	2.069	2.060	2.069	32,755	2.0425	0.00%
2023-08-25	2.420	2.310	2.440	2.420	2.430	18,000	43,610	2.4228	2.069	1.975	2.086	2.069	2.077	21,057	2.0711	-0.41%
2023-08-24	2.430	2.350	2.460	2.300	2.430	84,000	197,360	2.3495	2.077	2.009	2.103	1.966	2.077	98,264	2.0085	2.10%
2023-08-23	2.380	2.300	2.390	2.290	2.350	43,000	99,460	2.3130	2.035	1.966	2.043	1.958	2.009	50,302	1.9773	-0.42%
2023-08-22	2.390	2.300	2.390	2.290	2.390	45,000	105,340	2.3409	2.043	1.966	2.043	1.958	2.043	52,641	2.0011	2.14%
2023-08-21	2.340	2.280	2.340	2.300	2.370	77,000	179,000	2.3247	2.000	1.949	2.000	1.966	2.026	90,075	1.9872	0.86%
2023-08-18	2.320	2.310	2.320	2.320	2.360	61,000	142,930	2.3431	1.983	1.975	1.983	1.983	2.017	71,358	2.0030	-3.73%
2023-08-17	2.410	2.310	2.420	-	-	1,000	2,410	2.4100	2.060	1.975	2.069	-	-	1,170	2.0602	0.42%
2023-08-16	2.400	2.330	2.410	2.340	2.400	52,000	122,340	2.3527	2.052	1.992	2.060	2.000	2.052	60,830	2.0112	-0.83%
2023-08-15	2.420	2.370	2.420	2.350	2.430	53,000	126,790	2.3923	2.069	2.026	2.069	2.009	2.077	62,000	2.0450	-0.41%
2023-08-14	2.430	2.370	2.430	2.420	2.430	24,000	58,130	2.4221	2.077	2.026	2.077	2.069	2.077	28,075	2.0705	0.00%
2023-08-11	2.430	2.400	2.550	2.430	2.430	15,000	36,450	2.4300	2.077	2.052	2.180	2.077	2.077	17,547	2.0773	0.00%
2023-08-10	2.430	2.400	2.430	2.370	2.430	22,000	53,400	2.4273	2.077	2.052	2.077	2.026	2.077	25,736	2.0749	1.67%
2023-08-09	2.390	2.390	2.430	2.380	2.470	242,000	584,150	2.4138	2.043	2.043	2.077	2.035	2.111	283,093	2.0635	-3.24%
2023-08-08	2.470	2.410	2.470	-	-	0	0	-	2.111	2.060	2.111	-	-	0	-	0.00%
2023-08-07	2.470	2.470	2.490	2.400	2.470	96,000	232,940	2.4265	2.111	2.111	2.129	2.052	2.111	112,302	2.0742	0.00%
2023-08-04	2.470	2.440	2.490	2.430	2.500	37,000	91,010	2.4597	2.111	2.086	2.129	2.077	2.137	43,283	2.1027	1.23%
2023-08-03	2.440	2.420	2.500	2.440	2.440	3,000	7,320	2.4400	2.086	2.069	2.137	2.086	2.086	3,509	2.0858	0.00%
2023-08-02	2.440	2.420	2.500	2.440	2.440	10,000	24,470	2.4470	2.086	2.069	2.137	2.086	2.086	11,698	2.0918	-1.21%
2023-08-01	2.470	2.470	2.530	2.440	2.490	32,000	79,350	2.4797	2.111	2.111	2.163	2.086	2.129	37,434	2.1197	0.82%
2023-07-31	2.450	2.450	2.510	2.450	2.540	81,000	203,020	2.5064	2.094	2.094	2.146	2.094	2.171	94,754	2.1426	-0.41%
2023-07-28	2.460	2.460	2.580	2.410	2.520	140,000	346,280	2.4734	2.103	2.103	2.205	2.060	2.154	163,773	2.1144	-1.60%
2023-07-27	2.500	2.420	2.500	2.410	2.490	79,000	194,580	2.4630	2.137	2.069	2.137	2.060	2.129	92,415	2.1055	0.00%
2023-07-26	2.500	2.460	2.520	2.460	2.530	25,000	63,080	2.5232	2.137	2.103	2.154	2.103	2.163	29,245	2.1569	0.00%
2023-07-25	2.500	2.430	2.530	2.420	2.500	170,000	413,220	2.4307	2.137	2.077	2.163	2.069	2.137	198,867	2.0779	4.60%
2023-07-24	2.390	2.390	2.430	2.340	2.430	45,000	106,990	2.3776	2.043	2.043	2.077	2.000	2.077	52,641	2.0324	-2.85%
2023-07-21	2.460	2.390	2.530	-	-	0	0	-	2.103	2.043	2.163	-	-	0	-	0.00%
2023-07-20	2.460	2.430	2.520	2.430	2.500	58,000	142,090	2.4498	2.103	2.077	2.154	2.077	2.137	67,849	2.0942	-3.53%
2023-07-19	2.550	2.350	2.550	2.540	2.550	30,000	76,390	2.5463	2.180	2.009	2.180	2.171	2.180	35,094	2.1767	0.00%
2023-07-18	2.550	2.370	2.620	-	-	0	0	-	2.180	2.026	2.240	-	-	0	-	0.00%
2023-07-14	2.550	2.470	2.550	2.410	2.550	13,000	32,740	2.5185	2.180	2.111	2.180	2.060	2.180	15,207	2.1529	0.00%
2023-07-13	2.550	2.470	2.650	-	-	0	0	-	2.180	2.111	2.265	-	-	0	-	0.00%
2023-07-12	2.550	2.550	2.770	2.500	2.500	18,000	45,000	2.5000	2.180	2.180	2.368	2.137	2.137	21,057	2.1371	0.39%
2023-07-11	2.540	2.540	2.610	2.500	2.500	38,000	95,000	2.5000	2.171	2.171	2.231	2.137	2.137	44,453	2.1371	0.00%
2023-07-10	2.540	2.430	2.650	2.340	2.540	169,000	410,190	2.4272	2.171	2.077	2.265	2.000	2.171	197,697	2.0748	2.83%
2023-07-07	2.470	2.370	2.500	-	-	0	0	-	2.111	2.026	2.137	-	-	0	-	0.00%
2023-07-06	2.470	2.360	2.470	2.300	2.510	209,000	492,660	2.3572	2.111	2.017	2.111	1.966	2.146	244,490	2.0151	-3.14%
2023-07-05	2.550	2.510	2.560	-	-	0	0	-	2.180	2.146	2.188	-	-	0	-	-0.78%
2023-07-04	2.570	2.510	2.590	2.570	2.570	4,000	10,280	2.5700	2.197	2.146	2.214	2.197	2.197	4,679	2.1969	2.39%
2023-07-03	2.510	2.480	2.570	2.500	2.610	155,000	399,380	2.5766	2.146	2.120	2.197	2.137	2.231	181,320	2.2026	-3.83%
2023-06-30	2.610	2.500	2.610	2.620	2.620	2,000	5,160	2.5800	2.231	2.137	2.231	2.240	2.240	2,340	2.2055	2.76%
2023-06-29	2.540	2.460	2.540	-	-	0	0	-	2.171	2.103	2.171	-	-	0	-	0.00%
2023-06-28	2.540	2.450	2.540	-	-	0	0	-	2.171	2.094	2.171	-	-	0	-	0.00%
2023-06-27	2.540	2.310	2.540	-	-	0	0	-	2.171	1.975	2.171	-	-	0	-	0.00%
2023-06-26	2.540	2.390	2.540	-	-	0	0	-	2.171	2.043	2.171	-	-	0	-	0.00%
2023-06-23	2.540	2.300	2.540	-	-	0	0	-	2.171	1.966	2.171	-	-	0	-	-0.39%
2023-06-21	2.550	2.470	2.760	2.530	2.550	12,000	30,470	2.5392	2.180	2.111	2.359	2.163	2.180	14,038	2.1706	1.19%
2023-06-20	2.520	2.450	2.520	2.450	2.520	52,000	130,360	2.5069	2.154	2.094	2.154	2.094	2.154	60,830	2.1430	0.40%
2023-06-19	2.510	2.500	2.600	2.510	2.530	20,000	50,410	2.5205	2.146	2.137	2.223	2.146	2.163	23,396	2.1546	-0.40%
2023-06-16	2.700	2.620	2.700	-	-	6,000	15,780	2.6300	2.154	2.090	2.154	-	-	7,520	2.0985	0.00%
2023-06-15	2.700	2.620	2.700	2.700	2.700	5,000	13,500	2.7000	2.154	2.090	2.154	2.154	2.154	6,267	2.1543	0.37%
2023-06-14	2.690	2.660	2.690	-	-	0	0	-	2.146	2.122	2.146	-	-	0	-	0.00%
2023-06-13	2.690	2.640	2.690	2.690	2.690	9,000	24,210	2.6900	2.146	2.106	2.146	2.146	2.146	11,280	2.1463	0.00%
2023-06-12	2.690	2.620	2.780	2.650	2.690	7,000	18,600	2.6571	2.146	2.090	2.218	2.114	2.146	8,773	2.1201	1.13%
2023-06-09	2.660	2.640	2.710	2.590	2.660	56,000	145,400	2.5964	2.122	2.106	2.162	2.067	2.122	70,185	2.0717	0.76%
2023-06-08	2.640	2.590	2.640	2.580	2.640	29,000	74,880	2.5821	2.106	2.067	2.106	2.059	2.106	36,346	2.0602	-0.38%
2023-06-07	2.650	2.630	2.680	2.610	2.650	43,000	113,850	2.6477	2.114	2.098	2.138	2.083	2.114	53,892	2.1126	0.00%
2023-06-06	2.650	2.600	2.670	2.580	2.690	13,000	33,740	2.5954	2.114	2.075	2.130	2.059	2.146	16,293	2.0708	1.92%
2023-06-05	2.600	2.600	2.650	2.600	2.670	57,000	148,650	2.6079	2.075	2.075	2.114	2.075	2.130	71,438	2.0808	-2.99%
2023-06-02	2.680	2.610	2.680	2.560	2.720	50,000	131,420	2.6284	2.138	2.083	2.138	2.043	2.170	62,665	2.0972	0.00%
2023-06-01	2.680	2.540	2.680	2.670	2.680	18,000	48,200	2.6778	2.138	2.027	2.138	2.130	2.138	22,559	2.1366	2.68%
2023-05-31	2.610	2.610	2.640	2.520	2.650	133,000	340,640	2.5612	2.083	2.083	2.106	2.011	2.114	166,689	2.0436	-2.61%
2023-05-30	2.680	2.570	2.680	2.520	2.680	53,000	140,320	2.6475	2.138	2.051	2.138	2.011	2.138	66,425	2.1125	0.00%
2023-05-29	2.680	2.630	2.680	2.650	2.720	212,000	567,600	2.6774	2.138	2.098	2.138	2.114	2.170	265,700	2.1362	0.37%
2023-05-25	2.670	2.630	2.690	-	-	1,000	2,670	2.6700	2.130	2.098	2.146	-	-	1,253	2.1304	-1.11%
2023-05-24	2.700	2.630	2.690	-	-	0	0	-	2.154	2.098	2.146	-	-	0	-	-0.37%
2023-05-23	2.710	2.650	2.730	2.650	2.740	12,000	32,700	2.7250	2.162	2.114	2.178	2.114	2.186	15,040	2.1743	-1.45%
2023-05-22	2.750	2.660	2.750	2.710	2.750	11,000	29,850	2.7136	2.194	2.122	2.194	2.162	2.194	13,786	2.1652	0.73%
2023-05-19	2.730	2.650	2.730	-	-	0	0	-	2.178	2.114	2.178	-	-	0	-	0.00%
2023-05-18	2.730	2.650	2.730	-	-	0	0	-	2.178	2.114	2.178	-	-	0	-	0.00%
2023-05-17	2.730	2.680	2.740	2.660	2.680	10,000	26,760	2.6760	2.178	2.138	2.186	2.122	2.138	12,533	2.1352	-0.36%
2023-05-16	2.740	2.690	2.750	2.630	2.760	66,000	180,500	2.7348	2.186	2.146	2.194	2.098	2.202	82,718	2.1821	-0.72%
2023-05-15	2.760	2.630	2.760	2.700	2.760	135,000	368,280	2.7280	2.202	2.098	2.202	2.154	2.202	169,196	2.1767	2.60%
2023-05-12	2.690	2.630	2.730	2.680	2.690	9,000	24,130	2.6811	2.146	2.098	2.178	2.138	2.146	11,280	2.1392	0.37%
2023-05-11	2.680	2.650	2.680	2.650	2.650	2,000	5,300	2.6500	2.138	2.114	2.138	2.114	2.114	2,507	2.1144	-1.11%
2023-05-10	2.710	2.650	2.710	2.680	2.700	9,000	24,230	2.6922	2.162	2.114	2.162	2.138	2.154	11,280	2.1481	0.00%
2023-05-09	2.710	2.670	2.710	2.670	2.720	24,000	64,270	2.6779	2.162	2.130	2.162	2.130	2.170	30,079	2.1367	-1.81%
2023-05-08	2.760	2.710	2.760	2.710	2.770	63,000	171,930	2.7290	2.202	2.162	2.202	2.162	2.210	78,958	2.1775	0.36%
2023-05-05	2.750	2.730	2.750	-	-	0	0	-	2.194	2.178	2.194	-	-	0	-	-1.43%
2023-05-04	2.790	2.720	2.790	2.750	2.790	15,000	41,770	2.7847	2.226	2.170	2.226	2.194	2.226	18,800	2.2219	1.45%
2023-05-03	2.750	2.720	2.780	2.700	2.750	55,000	151,210	2.7493	2.194	2.170	2.218	2.154	2.194	68,932	2.1936	-1.43%
2023-05-02	2.790	2.670	2.790	2.790	2.790	9,000	25,110	2.7900	2.226	2.130	2.226	2.226	2.226	11,280	2.2261	0.36%
2023-04-28	2.780	2.710	2.780	-	-	0	0	-	2.218	2.162	2.218	-	-	0	-	0.00%
2023-04-27	2.780	2.720	2.780	2.660	2.790	94,000	258,170	2.7465	2.218	2.170	2.218	2.122	2.226	117,810	2.1914	-0.36%
2023-04-26	2.790	2.700	2.790	-	-	0	0	-	2.226	2.154	2.226	-	-	0	-	-0.71%
2023-04-25	2.810	2.750	2.810	2.750	2.810	7,000	19,310	2.7586	2.242	2.194	2.242	2.194	2.242	8,773	2.2010	-0.35%
2023-04-24	2.820	2.770	2.810	2.760	2.830	13,000	36,310	2.7931	2.250	2.210	2.242	2.202	2.258	16,293	2.2286	2.17%
2023-04-21	2.760	2.760	2.870	2.760	2.850	273,000	773,770	2.8343	2.202	2.202	2.290	2.202	2.274	342,151	2.2615	-1.43%
2023-04-20	2.800	2.750	2.800	2.790	2.980	141,000	401,220	2.8455	2.234	2.194	2.234	2.226	2.378	176,715	2.2704	-1.75%
2023-04-19	2.850	2.800	2.880	2.780	2.960	401,000	1,150,450	2.8690	2.274	2.234	2.298	2.218	2.362	502,574	2.2891	1.06%
2023-04-18	2.820	2.770	2.850	2.700	2.820	204,000	562,650	2.7581	2.250	2.210	2.274	2.154	2.250	255,673	2.2007	0.36%
2023-04-17	2.810	2.770	2.800	2.790	2.820	189,000	529,630	2.8023	2.242	2.210	2.234	2.226	2.250	236,874	2.2359	0.36%
2023-04-14	2.800	2.750	2.800	2.750	2.900	302,000	861,800	2.8536	2.234	2.194	2.234	2.194	2.314	378,497	2.2769	1.82%
2023-04-13	2.750	2.740	2.790	2.750	2.800	178,000	495,560	2.7840	2.194	2.186	2.226	2.194	2.234	223,087	2.2214	-2.48%
2023-04-12	2.820	2.820	2.870	2.770	2.900	354,000	994,740	2.8100	2.250	2.250	2.290	2.210	2.314	443,668	2.2421	1.44%
2023-04-11	2.780	2.780	2.800	2.740	2.800	31,000	85,960	2.7729	2.218	2.218	2.234	2.186	2.234	38,852	2.2125	0.36%
2023-04-06	2.770	2.720	2.780	2.700	2.770	33,000	90,810	2.7518	2.210	2.170	2.218	2.154	2.210	41,359	2.1957	-0.36%
2023-04-04	2.780	2.710	2.780	2.710	2.800	33,000	91,070	2.7597	2.218	2.162	2.218	2.162	2.234	41,359	2.2019	0.00%
2023-04-03	2.780	2.700	2.800	2.700	2.790	707,000	1,911,890	2.7042	2.218	2.154	2.234	2.154	2.226	886,083	2.1577	0.00%
2023-03-31	2.780	2.690	2.780	2.680	2.780	228,000	615,360	2.6989	2.218	2.146	2.218	2.138	2.218	285,753	2.1535	-0.36%
2023-03-30	2.790	2.660	2.790	2.660	2.790	224,000	605,380	2.7026	2.226	2.122	2.226	2.122	2.226	280,739	2.1564	2.20%
2023-03-29	2.730	2.660	2.740	2.670	2.730	44,000	118,780	2.6995	2.178	2.122	2.186	2.130	2.178	55,145	2.1539	1.11%
2023-03-28	2.700	2.660	2.700	2.700	2.730	158,000	426,840	2.7015	2.154	2.122	2.154	2.154	2.178	198,021	2.1555	0.37%
2023-03-27	2.690	2.650	2.700	2.640	2.730	169,000	451,140	2.6695	2.146	2.114	2.154	2.106	2.178	211,808	2.1299	0.00%
2023-03-24	2.690	2.680	2.730	2.640	2.750	445,000	1,189,270	2.6725	2.146	2.138	2.178	2.106	2.194	557,719	2.1324	-2.18%
2023-03-23	2.750	2.720	2.830	2.710	2.750	15,000	41,030	2.7353	2.194	2.170	2.258	2.162	2.194	18,800	2.1825	1.85%
2023-03-22	2.700	2.660	2.710	2.650	2.710	68,000	181,300	2.6662	2.154	2.122	2.162	2.114	2.162	85,224	2.1273	2.27%
2023-03-21	2.640	2.600	2.660	2.600	2.640	97,000	255,680	2.6359	2.106	2.075	2.122	2.075	2.106	121,570	2.1031	0.00%
2023-03-20	2.640	2.510	2.640	2.570	2.640	40,000	103,970	2.5993	2.106	2.003	2.106	2.051	2.106	50,132	2.0739	0.38%
2023-03-17	2.630	2.560	2.630	2.530	2.630	29,000	75,340	2.5979	2.098	2.043	2.098	2.019	2.098	36,346	2.0729	1.15%
2023-03-16	2.600	2.480	2.600	2.500	2.600	196,000	501,240	2.5573	2.075	1.979	2.075	1.995	2.075	245,647	2.0405	0.00%
2023-03-15	2.600	2.550	2.600	2.550	2.600	21,000	54,130	2.5776	2.075	2.035	2.075	2.035	2.075	26,319	2.0567	-0.38%
2023-03-14	2.610	2.550	2.600	2.610	2.620	15,000	39,200	2.6133	2.083	2.035	2.075	2.083	2.090	18,800	2.0852	-0.38%
2023-03-13	2.620	2.520	2.620	2.550	2.640	36,000	92,180	2.5606	2.090	2.011	2.090	2.035	2.106	45,119	2.0430	-1.13%
2023-03-10	2.650	2.510	2.660	2.510	2.710	169,000	438,660	2.5956	2.114	2.003	2.122	2.003	2.162	211,808	2.0710	0.00%
2023-03-09	2.650	2.590	2.650	2.590	2.650	101,000	263,750	2.6114	2.114	2.067	2.114	2.067	2.114	126,583	2.0836	0.76%
2023-03-08	2.630	2.580	2.630	2.580	2.660	170,000	444,930	2.6172	2.098	2.059	2.098	2.059	2.122	213,061	2.0883	-1.13%
2023-03-07	2.660	2.650	2.660	2.660	2.720	112,000	300,830	2.6860	2.122	2.114	2.122	2.122	2.170	140,370	2.1431	-2.21%
2023-03-06	2.720	2.690	2.720	2.690	2.780	69,000	186,500	2.7029	2.170	2.146	2.170	2.146	2.218	86,478	2.1566	-2.16%
2023-03-03	2.780	2.680	2.780	2.780	2.780	10,000	27,800	2.7800	2.218	2.138	2.218	2.218	2.218	12,533	2.2181	-0.36%
2023-03-02	2.790	2.750	2.790	2.750	2.790	25,000	69,120	2.7648	2.226	2.194	2.226	2.194	2.226	31,333	2.2060	0.00%
2023-03-01	2.790	2.760	2.800	2.750	2.790	121,000	334,220	2.7621	2.226	2.202	2.234	2.194	2.226	151,649	2.2039	1.45%
2023-02-28	2.750	2.670	2.750	2.750	2.750	180,000	495,000	2.7500	2.194	2.130	2.194	2.194	2.194	225,594	2.1942	-0.36%
2023-02-27	2.760	2.690	2.770	2.660	2.780	157,000	422,940	2.6939	2.202	2.146	2.210	2.122	2.218	196,768	2.1494	1.10%
2023-02-24	2.730	2.630	2.730	2.650	2.770	128,000	346,570	2.7076	2.178	2.098	2.178	2.114	2.210	160,422	2.1604	0.74%
2023-02-23	2.710	2.650	2.710	2.640	2.740	274,000	740,770	2.7035	2.162	2.114	2.162	2.106	2.186	343,404	2.1571	1.12%
2023-02-22	2.680	2.660	2.680	2.680	2.750	53,000	142,510	2.6889	2.138	2.122	2.138	2.138	2.194	66,425	2.1454	-0.74%
2023-02-21	2.700	2.620	2.700	2.630	2.700	36,000	95,940	2.6650	2.154	2.090	2.154	2.098	2.154	45,119	2.1264	-0.37%
2023-02-20	2.710	2.670	2.710	2.660	2.780	225,000	612,140	2.7206	2.162	2.130	2.162	2.122	2.218	281,993	2.1708	-2.52%
2023-02-17	2.780	2.670	2.780	2.670	2.800	126,000	346,100	2.7468	2.218	2.130	2.218	2.130	2.234	157,916	2.1917	1.09%
2023-02-16	2.750	2.700	2.750	2.700	2.780	41,000	112,820	2.7517	2.194	2.154	2.194	2.154	2.218	51,385	2.1956	-1.43%
2023-02-15	2.790	2.720	2.800	2.820	2.820	16,000	45,120	2.8200	2.226	2.170	2.234	2.250	2.250	20,053	2.2501	-0.36%
2023-02-14	2.800	2.730	2.800	2.710	2.810	204,000	569,150	2.7900	2.234	2.178	2.234	2.162	2.242	255,673	2.2261	0.00%
2023-02-13	2.800	2.700	2.800	2.750	2.870	88,000	242,990	2.7613	2.234	2.154	2.234	2.194	2.290	110,290	2.2032	-1.06%
2023-02-10	2.830	2.780	2.830	2.770	2.810	105,000	291,440	2.7756	2.258	2.218	2.258	2.210	2.242	131,597	2.2146	-1.74%
2023-02-09	2.880	2.850	2.880	2.860	2.900	36,000	103,300	2.8694	2.298	2.274	2.298	2.282	2.314	45,119	2.2895	0.00%
2023-02-08	2.880	2.830	2.900	2.780	2.870	12,000	34,110	2.8425	2.298	2.258	2.314	2.218	2.290	15,040	2.2680	0.00%
2023-02-07	2.880	2.810	2.880	2.800	2.880	358,000	1,007,740	2.8149	2.298	2.242	2.298	2.234	2.298	448,682	2.2460	-1.03%
2023-02-06	2.910	2.810	2.910	2.870	2.910	27,000	77,530	2.8715	2.322	2.242	2.322	2.290	2.322	33,839	2.2911	0.69%
2023-02-03	2.890	2.820	2.890	2.820	2.870	127,000	362,000	2.8504	2.306	2.250	2.306	2.250	2.290	159,169	2.2743	-1.03%
2023-02-02	2.920	2.870	2.930	2.920	3.000	14,000	41,630	2.9736	2.330	2.290	2.338	2.330	2.394	17,546	2.3726	0.69%
2023-02-01	2.900	2.900	2.940	2.880	2.940	29,000	83,760	2.8883	2.314	2.314	2.346	2.298	2.346	36,346	2.3045	0.00%
2023-01-31	2.900	2.890	2.940	2.870	2.950	71,000	206,040	2.9020	2.314	2.306	2.346	2.290	2.354	88,984	2.3155	-2.36%
2023-01-30	2.970	2.950	2.970	2.850	3.000	187,000	548,800	2.9348	2.370	2.354	2.370	2.274	2.394	234,367	2.3416	0.68%
2023-01-27	2.950	2.950	3.000	2.920	2.950	95,000	279,290	2.9399	2.354	2.354	2.394	2.330	2.354	119,064	2.3457	1.03%
2023-01-26	2.920	2.920	2.940	2.880	3.000	286,000	829,730	2.9012	2.330	2.330	2.346	2.298	2.394	358,444	2.3148	1.04%
2023-01-20	2.890	2.880	2.900	2.890	2.890	55,000	158,950	2.8900	2.306	2.298	2.314	2.306	2.306	68,932	2.3059	1.40%
2023-01-19	2.850	2.850	2.910	-	-	0	0	-	2.274	2.274	2.322	-	-	0	-	0.00%
2023-01-18	2.850	2.810	2.850	2.850	2.900	75,000	214,250	2.8567	2.274	2.242	2.274	2.274	2.314	93,998	2.2793	-0.35%
2023-01-17	2.860	2.800	2.860	2.800	2.870	309,000	869,800	2.8149	2.282	2.234	2.282	2.234	2.290	387,270	2.2460	-1.38%
2023-01-16	2.900	2.850	2.900	2.880	2.900	29,000	83,700	2.8862	2.314	2.274	2.314	2.298	2.314	36,346	2.3029	-0.68%
2023-01-13	2.920	2.880	2.920	2.880	2.920	70,000	203,620	2.9089	2.330	2.298	2.330	2.298	2.330	87,731	2.3210	0.00%
2023-01-12	2.920	2.810	2.920	2.920	2.920	2,000	5,840	2.9200	2.330	2.242	2.330	2.330	2.330	2,507	2.3298	-1.35%
2023-01-11	2.960	2.850	2.960	2.950	2.960	7,000	20,670	2.9529	2.362	2.274	2.362	2.354	2.362	8,773	2.3561	0.34%
2023-01-10	2.950	2.910	2.950	2.900	2.950	176,000	515,670	2.9299	2.354	2.322	2.354	2.314	2.354	220,581	2.3378	1.03%
2023-01-09	2.920	2.890	2.930	2.890	2.930	110,000	320,380	2.9125	2.330	2.306	2.338	2.306	2.338	137,863	2.3239	0.69%
2023-01-06	2.900	2.810	2.900	2.900	2.910	31,000	90,110	2.9068	2.314	2.242	2.314	2.314	2.322	38,852	2.3193	0.35%
2023-01-05	2.890	2.830	2.890	2.790	2.900	1,835,000	5,160,430	2.8122	2.306	2.258	2.306	2.226	2.314	2,299,807	2.2439	3.21%
2023-01-04	2.800	2.730	2.840	2.790	2.820	514,000	1,440,930	2.8034	2.234	2.178	2.266	2.226	2.250	644,196	2.2368	0.36%
2023-01-03	2.790	2.710	2.790	2.770	2.790	73,000	203,010	2.7810	2.226	2.162	2.226	2.210	2.226	91,491	2.2189	0.00%
2022-12-30	2.790	2.780	2.790	2.730	2.790	115,000	316,800	2.7548	2.226	2.218	2.226	2.178	2.226	144,130	2.1980	1.09%
2022-12-29	2.760	2.710	2.760	2.740	2.780	219,000	604,460	2.7601	2.202	2.162	2.202	2.186	2.218	274,473	2.2023	0.36%
2022-12-28	2.750	2.620	2.750	2.650	2.780	45,000	119,920	2.6649	2.194	2.090	2.194	2.114	2.218	56,399	2.1263	1.85%
2022-12-23	2.700	2.690	2.720	2.690	2.730	47,000	127,660	2.7162	2.154	2.146	2.170	2.146	2.178	58,905	2.1672	-0.74%
2022-12-22	2.720	2.690	2.720	2.690	2.770	101,000	276,050	2.7332	2.170	2.146	2.170	2.146	2.210	126,583	2.1808	0.37%
2022-12-21	2.710	2.690	2.710	2.710	2.710	1,000	2,710	2.7100	2.162	2.146	2.162	2.162	2.162	1,253	2.1623	-0.73%
2022-12-20	2.730	2.680	2.730	2.660	2.730	72,000	194,750	2.7049	2.178	2.138	2.178	2.122	2.178	90,238	2.1582	-0.36%
2022-12-19	2.740	2.700	2.740	2.700	2.760	81,000	221,060	2.7291	2.186	2.154	2.186	2.154	2.202	101,517	2.1776	0.00%
2022-12-16	2.740	2.700	2.740	2.650	2.770	63,000	169,190	2.6856	2.186	2.154	2.186	2.114	2.210	78,958	2.1428	1.86%
2022-12-15	2.690	2.610	2.690	2.580	2.750	174,000	461,610	2.6529	2.146	2.083	2.146	2.059	2.194	218,074	2.1168	0.00%
2022-12-14	2.690	2.690	2.750	2.690	2.790	119,000	330,160	2.7745	2.146	2.146	2.194	2.146	2.226	149,143	2.2137	-2.89%
2022-12-13	2.770	2.730	2.770	2.750	2.790	24,000	66,020	2.7508	2.210	2.178	2.210	2.194	2.226	30,079	2.1949	-0.36%
2022-12-12	2.780	2.720	2.790	2.720	2.820	99,000	277,340	2.8014	2.218	2.170	2.226	2.170	2.250	124,077	2.2352	-1.42%
2022-12-09	2.820	2.780	2.820	2.710	2.820	392,000	1,081,070	2.7578	2.250	2.218	2.250	2.162	2.250	491,294	2.2005	1.08%
2022-12-08	2.790	2.750	2.790	2.660	2.800	229,000	634,320	2.7700	2.226	2.194	2.226	2.122	2.234	287,006	2.2101	1.45%
2022-12-07	2.750	2.670	2.750	2.700	2.800	511,000	1,409,440	2.7582	2.194	2.130	2.194	2.154	2.234	640,437	2.2007	0.36%
2022-12-06	2.740	2.660	2.700	2.600	2.750	357,000	950,060	2.6612	2.186	2.122	2.154	2.075	2.194	447,428	2.1234	1.48%
2022-12-05	2.700	2.640	2.700	2.530	2.720	764,000	2,047,420	2.6799	2.154	2.106	2.154	2.019	2.170	957,522	2.1382	4.25%
2022-12-02	2.590	2.500	2.590	2.550	2.600	352,000	904,700	2.5702	2.067	1.995	2.067	2.035	2.075	441,162	2.0507	-0.38%
2022-12-01	2.600	2.560	2.600	2.580	2.670	242,000	631,050	2.6076	2.075	2.043	2.075	2.059	2.130	303,299	2.0806	0.00%
2022-11-30	2.600	2.580	2.600	2.500	2.600	669,000	1,707,840	2.5528	2.075	2.059	2.075	1.995	2.075	838,458	2.0369	1.96%
2022-11-29	2.550	2.500	2.550	2.450	2.580	1,947,000	4,934,840	2.5346	2.035	1.995	2.035	1.955	2.059	2,440,176	2.0223	2.00%
2022-11-28	2.500	2.490	2.500	2.500	2.500	7,000	17,500	2.5000	1.995	1.987	1.995	1.995	1.995	8,773	1.9947	0.00%
2022-11-25	2.500	2.450	2.500	2.450	2.500	78,000	194,310	2.4912	1.995	1.955	1.995	1.955	1.995	97,757	1.9877	0.00%
2022-11-24	2.500	2.470	2.500	2.440	2.580	19,000	47,520	2.5011	1.995	1.971	1.995	1.947	2.059	23,813	1.9956	1.63%
2022-11-23	2.460	2.380	2.460	2.460	2.460	25,000	61,500	2.4600	1.963	1.899	1.963	1.963	1.963	31,333	1.9628	0.00%
2022-11-22	2.460	2.320	2.480	2.350	2.460	184,000	446,580	2.4271	1.963	1.851	1.979	1.875	1.963	230,607	1.9365	-1.20%
2022-11-21	2.490	2.460	2.490	2.460	2.500	30,000	74,400	2.4800	1.987	1.963	1.987	1.963	1.995	37,599	1.9788	-1.58%
2022-11-18	2.530	2.480	2.550	2.480	2.530	19,000	47,630	2.5068	2.019	1.979	2.035	1.979	2.019	23,813	2.0002	0.80%
2022-11-17	2.510	2.370	2.560	2.510	2.510	10,000	25,100	2.5100	2.003	1.891	2.043	2.003	2.003	12,533	2.0027	0.00%
2022-11-16	2.510	2.430	2.510	2.350	2.600	181,000	448,890	2.4801	2.003	1.939	2.003	1.875	2.075	226,847	1.9788	-3.46%
2022-11-15	2.600	2.570	2.600	2.530	2.600	258,000	663,580	2.5720	2.075	2.051	2.075	2.019	2.075	323,352	2.0522	2.36%
2022-11-14	2.540	2.490	2.540	2.470	2.600	578,000	1,484,920	2.5691	2.027	1.987	2.027	1.971	2.075	724,408	2.0498	4.96%
2022-11-11	2.420	2.420	2.450	2.300	2.420	137,000	326,830	2.3856	1.931	1.931	1.955	1.835	1.931	171,702	1.9035	5.22%
2022-11-10	2.300	2.130	2.300	-	-	0	0	-	1.835	1.700	1.835	-	-	0	-	0.00%
2022-11-09	2.300	2.210	2.360	2.300	2.400	208,000	495,010	2.3799	1.835	1.763	1.883	1.835	1.915	260,687	1.8989	0.00%
2022-11-08	2.300	2.300	2.430	2.240	2.320	279,000	638,520	2.2886	1.835	1.835	1.939	1.787	1.851	349,671	1.8261	0.88%
2022-11-07	2.280	2.250	2.280	2.090	2.300	484,000	1,095,080	2.2626	1.819	1.795	1.819	1.668	1.835	606,597	1.8053	4.59%
2022-11-04	2.180	2.180	2.200	2.070	2.200	285,000	617,140	2.1654	1.739	1.739	1.755	1.652	1.755	357,191	1.7278	4.31%
2022-11-03	2.090	2.040	2.100	2.090	2.150	43,000	90,940	2.1149	1.668	1.628	1.676	1.668	1.715	53,892	1.6875	-2.79%
2022-11-02	2.150	2.110	2.170	2.150	2.150	100,000	215,000	2.1500	1.715	1.684	1.731	1.715	1.715	125,330	1.7155	0.47%
2022-11-01	2.140	2.070	2.150	2.070	2.150	110,000	232,080	2.1098	1.707	1.652	1.715	1.652	1.715	137,863	1.6834	1.90%
2022-10-31	2.100	2.070	2.100	2.070	2.150	144,000	304,020	2.1113	1.676	1.652	1.676	1.652	1.715	180,475	1.6846	-2.33%
2022-10-28	2.150	2.150	2.160	2.070	2.180	92,000	193,850	2.1071	1.715	1.715	1.723	1.652	1.739	115,304	1.6812	0.47%
2022-10-27	2.140	2.030	2.140	2.070	2.170	48,000	103,310	2.1523	1.707	1.620	1.707	1.652	1.731	60,158	1.7173	0.47%
2022-10-26	2.130	2.120	2.180	2.060	2.200	215,000	448,640	2.0867	1.700	1.692	1.739	1.644	1.755	269,460	1.6650	-2.74%
2022-10-25	2.190	2.040	2.200	2.040	2.200	260,000	550,370	2.1168	1.747	1.628	1.755	1.628	1.755	325,858	1.6890	2.34%
2022-10-24	2.140	2.100	2.150	2.100	2.270	117,000	251,420	2.1489	1.707	1.676	1.715	1.676	1.811	146,636	1.7146	-4.89%
2022-10-21	2.250	2.190	2.260	2.200	2.260	120,000	267,770	2.2314	1.795	1.747	1.803	1.755	1.803	150,396	1.7804	-1.75%
2022-10-20	2.290	2.240	2.290	2.220	2.310	164,000	375,900	2.2921	1.827	1.787	1.827	1.771	1.843	205,541	1.8288	-1.29%
2022-10-19	2.320	2.210	2.320	-	-	0	0	-	1.851	1.763	1.851	-	-	0	-	-1.28%
2022-10-18	2.350	2.260	2.350	2.250	2.360	32,000	74,830	2.3384	1.875	1.803	1.875	1.795	1.883	40,106	1.8658	2.17%
2022-10-17	2.300	2.260	2.320	-	-	0	0	-	1.835	1.803	1.851	-	-	0	-	0.00%
2022-10-14	2.300	2.290	2.300	2.210	2.300	72,000	164,210	2.2807	1.835	1.827	1.835	1.763	1.835	90,238	1.8198	0.44%
2022-10-13	2.290	2.180	2.290	2.180	2.340	120,000	270,720	2.2560	1.827	1.739	1.827	1.739	1.867	150,396	1.8000	-2.55%
2022-10-12	2.350	2.280	2.350	2.240	2.350	207,000	475,440	2.2968	1.875	1.819	1.875	1.787	1.875	259,433	1.8326	-0.42%
2022-10-11	2.360	2.280	2.360	2.260	2.420	65,000	147,800	2.2738	1.883	1.819	1.883	1.803	1.931	81,465	1.8143	3.06%
2022-10-10	2.290	2.240	2.300	2.240	2.330	184,000	417,640	2.2698	1.827	1.787	1.835	1.787	1.859	230,607	1.8110	-1.72%
2022-10-07	2.330	2.280	2.340	2.270	2.330	85,000	197,030	2.3180	1.859	1.819	1.867	1.811	1.859	106,531	1.8495	-0.85%
2022-10-06	2.350	2.350	2.360	2.340	2.370	45,000	105,800	2.3511	1.875	1.875	1.883	1.867	1.891	56,399	1.8759	0.00%
2022-10-05	2.350	2.260	2.360	2.260	2.370	136,000	317,280	2.3329	1.875	1.803	1.883	1.803	1.891	170,449	1.8614	3.07%
2022-10-03	2.280	2.180	2.290	2.280	2.330	4,000	9,190	2.2975	1.819	1.739	1.827	1.819	1.859	5,013	1.8332	-2.98%
2022-09-30	2.350	2.280	2.350	2.100	2.350	80,000	179,580	2.2448	1.875	1.819	1.875	1.676	1.875	100,264	1.7911	2.17%
2022-09-29	2.300	2.230	2.370	2.300	2.300	37,000	85,100	2.3000	1.835	1.779	1.891	1.835	1.835	46,372	1.8352	-3.36%
2022-09-28	2.380	2.280	2.380	2.300	2.390	44,000	103,620	2.3550	1.899	1.819	1.899	1.835	1.907	55,145	1.8790	-0.42%
2022-09-27	2.390	2.260	2.390	2.290	2.390	100,000	238,600	2.3860	1.907	1.803	1.907	1.827	1.907	125,330	1.9038	0.84%
2022-09-26	2.370	2.340	2.390	2.350	2.450	106,000	254,570	2.4016	1.891	1.867	1.907	1.875	1.955	132,850	1.9162	-1.25%
2022-09-23	2.400	2.360	2.400	2.400	2.450	17,000	40,940	2.4082	1.915	1.883	1.915	1.915	1.955	21,306	1.9215	-2.44%
2022-09-22	2.460	2.410	2.470	2.400	2.470	40,000	97,770	2.4443	1.963	1.923	1.971	1.915	1.971	50,132	1.9503	-1.60%
2022-09-21	2.500	2.400	2.500	-	-	0	0	-	1.995	1.915	1.995	-	-	0	-	-0.79%
2022-09-20	2.520	2.450	2.520	2.510	2.520	4,000	10,050	2.5125	2.011	1.955	2.011	2.003	2.011	5,013	2.0047	0.00%
2022-09-19	2.520	2.450	2.520	-	-	0	0	-	2.011	1.955	2.011	-	-	0	-	0.00%
2022-09-16	2.520	2.470	2.560	2.500	2.550	51,000	127,890	2.5076	2.011	1.971	2.043	1.995	2.035	63,918	2.0008	-1.95%
2022-09-15	2.570	2.480	2.600	2.430	2.600	273,000	700,530	2.5660	2.051	1.979	2.075	1.939	2.075	342,151	2.0474	1.18%
2022-09-14	2.540	2.440	2.550	-	-	0	0	-	2.027	1.947	2.035	-	-	0	-	0.00%
2022-09-13	2.540	2.450	2.540	2.540	2.550	57,000	144,850	2.5412	2.027	1.955	2.027	2.027	2.035	71,438	2.0276	0.40%
2022-09-09	2.530	2.520	2.570	2.490	2.530	29,000	72,950	2.5155	2.019	2.011	2.051	1.987	2.019	36,346	2.0071	1.20%
2022-09-08	2.500	2.450	2.550	2.540	2.550	205,000	520,740	2.5402	1.995	1.955	2.035	2.027	2.035	256,927	2.0268	-1.19%
2022-09-07	2.530	2.530	2.550	2.510	2.550	77,000	194,140	2.5213	2.019	2.019	2.035	2.003	2.035	96,504	2.0117	0.40%
2022-09-06	2.520	2.500	2.520	2.500	2.540	257,000	642,660	2.5006	2.011	1.995	2.011	1.995	2.027	322,098	1.9952	2.02%
2022-09-05	2.470	2.470	2.490	2.460	2.470	8,000	19,750	2.4688	1.971	1.971	1.987	1.963	1.971	10,026	1.9698	-1.20%
2022-09-02	2.500	2.420	2.500	2.400	2.500	2,301,000	5,578,490	2.4244	1.995	1.931	1.995	1.915	1.995	2,883,845	1.9344	1.63%
2022-09-01	2.460	2.420	2.460	2.420	2.480	179,000	442,510	2.4721	1.963	1.931	1.963	1.931	1.979	224,341	1.9725	0.41%
2022-08-31	2.450	2.420	2.450	2.420	2.460	61,000	148,230	2.4300	1.955	1.931	1.955	1.931	1.963	76,451	1.9389	-0.81%
2022-08-30	2.470	2.440	2.470	2.440	2.500	36,000	88,510	2.4586	1.971	1.947	1.971	1.947	1.995	45,119	1.9617	0.41%
2022-08-29	2.460	2.440	2.460	2.440	2.460	51,000	124,660	2.4443	1.963	1.947	1.963	1.947	1.963	63,918	1.9503	0.00%
2022-08-26	2.460	2.460	2.470	2.400	2.500	342,000	836,270	2.4452	1.963	1.963	1.971	1.915	1.995	428,629	1.9510	-1.20%
2022-08-25	2.490	2.480	2.490	2.380	2.700	1,869,000	4,609,790	2.4664	1.987	1.979	1.987	1.899	2.154	2,342,419	1.9680	-9.12%
2022-08-24	2.740	2.740	2.750	2.740	2.750	36,000	98,990	2.7497	2.186	2.186	2.194	2.186	2.194	45,119	2.1940	-0.36%
2022-08-23	2.750	2.740	2.750	2.750	2.760	52,000	143,140	2.7527	2.194	2.186	2.194	2.194	2.202	65,172	2.1964	0.00%
2022-08-22	2.750	2.750	2.800	2.750	2.790	72,000	198,130	2.7518	2.194	2.194	2.234	2.194	2.226	90,238	2.1956	-0.36%
2022-08-19	2.760	2.750	2.770	2.700	2.780	171,000	472,480	2.7630	2.202	2.194	2.210	2.154	2.218	214,314	2.2046	-0.36%
2022-08-18	2.770	2.750	2.780	2.770	2.810	120,000	336,010	2.8001	2.210	2.194	2.218	2.210	2.242	150,396	2.2342	-1.07%
2022-08-17	2.800	2.780	2.800	2.780	2.820	129,000	360,850	2.7973	2.234	2.218	2.234	2.218	2.250	161,676	2.2319	0.36%
2022-08-16	2.790	2.770	2.810	2.780	2.830	54,000	150,220	2.7819	2.226	2.210	2.242	2.218	2.258	67,678	2.2196	0.36%
2022-08-15	2.780	2.780	2.830	2.780	2.850	175,000	496,300	2.8360	2.218	2.218	2.258	2.218	2.274	219,328	2.2628	0.72%
2022-08-12	2.760	2.760	2.790	2.760	2.770	10,000	27,670	2.7670	2.202	2.202	2.226	2.202	2.210	12,533	2.2078	-1.43%
2022-08-11	2.800	2.750	2.800	2.740	2.860	74,000	204,800	2.7676	2.234	2.194	2.234	2.186	2.282	92,744	2.2082	2.19%
2022-08-10	2.740	2.690	2.730	2.680	2.740	126,000	340,960	2.7060	2.186	2.146	2.178	2.138	2.186	157,916	2.1591	0.74%
2022-08-09	2.720	2.670	2.720	2.660	2.730	260,000	697,590	2.6830	2.170	2.130	2.170	2.122	2.178	325,858	2.1408	1.87%
2022-08-08	2.670	2.640	2.670	2.640	2.700	179,000	479,100	2.6765	2.130	2.106	2.130	2.106	2.154	224,341	2.1356	1.91%
2022-08-05	2.620	2.620	2.670	2.620	2.680	41,000	108,610	2.6490	2.090	2.090	2.130	2.090	2.138	51,385	2.1136	-1.87%
2022-08-04	2.670	2.630	2.670	2.630	2.680	2,000	5,310	2.6550	2.130	2.098	2.130	2.098	2.138	2,507	2.1184	0.75%
2022-08-03	2.650	2.630	2.660	2.630	2.670	19,000	50,140	2.6389	2.114	2.098	2.122	2.098	2.130	23,813	2.1056	0.00%
2022-08-02	2.650	2.650	2.670	2.590	2.670	140,000	368,020	2.6287	2.114	2.114	2.130	2.067	2.130	175,462	2.0974	-1.12%
2022-08-01	2.680	2.600	2.680	2.600	2.720	296,000	786,150	2.6559	2.138	2.075	2.138	2.075	2.170	370,977	2.1191	-0.74%
2022-07-29	2.700	2.640	2.700	2.650	2.720	514,000	1,368,550	2.6625	2.154	2.106	2.154	2.114	2.170	644,196	2.1244	-1.10%
2022-07-28	2.730	2.700	2.730	2.670	2.730	96,000	259,110	2.6991	2.178	2.154	2.178	2.130	2.178	120,317	2.1536	0.00%
2022-07-27	2.730	2.710	2.740	2.680	2.750	101,000	274,400	2.7168	2.178	2.162	2.186	2.138	2.194	126,583	2.1677	-0.36%
2022-07-26	2.740	2.730	2.740	2.730	2.740	30,000	82,120	2.7373	2.186	2.178	2.186	2.178	2.186	37,599	2.1841	0.00%
2022-07-25	2.740	2.720	2.750	2.760	2.760	11,000	30,340	2.7582	2.186	2.170	2.194	2.202	2.202	13,786	2.2007	-0.36%
2022-07-22	2.750	2.710	2.750	2.720	2.790	130,000	354,980	2.7306	2.194	2.162	2.194	2.170	2.226	162,929	2.1787	0.73%
2022-07-21	2.730	2.700	2.730	2.700	2.750	5,273,000	14,085,300	2.6712	2.178	2.154	2.178	2.154	2.194	6,608,654	2.1313	2.25%
2022-07-20	2.670	2.660	2.670	2.660	2.750	613,000	1,643,620	2.6813	2.130	2.122	2.130	2.122	2.194	768,273	2.1394	-2.55%
2022-07-19	2.740	2.700	2.740	2.680	2.740	616,000	1,666,140	2.7048	2.186	2.154	2.186	2.138	2.186	772,033	2.1581	-2.49%
2022-07-18	2.810	2.800	2.810	2.720	2.810	207,000	575,780	2.7815	2.242	2.234	2.242	2.170	2.242	259,433	2.2194	0.72%
2022-07-15	2.790	2.720	2.800	2.720	2.870	18,000	49,410	2.7450	2.226	2.170	2.234	2.170	2.290	22,559	2.1902	0.72%
2022-07-14	2.770	2.740	2.810	2.700	2.830	227,000	624,710	2.7520	2.210	2.186	2.242	2.154	2.258	284,499	2.1958	-2.46%
2022-07-13	2.840	2.820	2.840	2.820	2.840	137,000	388,480	2.8356	2.266	2.250	2.266	2.250	2.266	171,702	2.2625	-0.35%
2022-07-12	2.850	2.830	2.860	2.810	2.870	128,000	361,810	2.8266	2.274	2.258	2.282	2.242	2.290	160,422	2.2554	-0.70%
2022-07-11	2.870	2.810	2.880	2.820	2.930	33,000	93,870	2.8445	2.290	2.242	2.298	2.250	2.338	41,359	2.2696	-0.69%
2022-07-08	2.890	2.850	2.940	-	-	0	0	-	2.306	2.274	2.346	-	-	0	-	0.00%
2022-07-07	2.890	2.840	2.940	2.890	2.960	31,000	90,920	2.9329	2.306	2.266	2.346	2.306	2.362	38,852	2.3401	-0.34%
2022-07-06	2.900	2.840	2.900	2.900	2.920	27,000	78,760	2.9170	2.314	2.266	2.314	2.314	2.330	33,839	2.3275	-0.68%
2022-07-05	2.920	2.850	2.940	2.850	2.920	251,000	727,550	2.8986	2.330	2.274	2.346	2.274	2.330	314,578	2.3128	2.46%
2022-07-04	2.850	2.820	2.850	2.810	2.880	529,000	1,507,060	2.8489	2.274	2.250	2.274	2.242	2.298	662,996	2.2731	3.26%
2022-06-30	2.760	2.750	2.870	2.750	2.780	262,000	722,240	2.7566	2.202	2.194	2.290	2.194	2.218	328,365	2.1995	-1.43%
2022-06-29	2.800	2.800	2.820	2.790	2.870	60,000	169,790	2.8298	2.234	2.234	2.250	2.226	2.290	75,198	2.2579	-0.71%
2022-06-28	2.820	2.820	2.830	2.750	2.890	981,000	2,785,290	2.8392	2.250	2.250	2.258	2.194	2.306	1,229,488	2.2654	4.44%
2022-06-27	2.700	2.700	2.770	2.600	2.770	564,000	1,513,870	2.6842	2.154	2.154	2.210	2.075	2.210	706,862	2.1417	-3.23%
2022-06-24	2.790	2.720	2.800	2.800	2.800	119,000	333,230	2.8003	2.226	2.170	2.234	2.234	2.234	149,143	2.2343	0.72%
2022-06-23	2.770	2.700	2.790	2.580	2.840	678,000	1,787,160	2.6359	2.210	2.154	2.226	2.059	2.266	849,738	2.1032	-0.36%
2022-06-22	2.780	2.760	2.780	2.760	2.900	528,000	1,477,880	2.7990	2.218	2.202	2.218	2.202	2.314	661,743	2.2333	-2.11%
2022-06-21	2.840	2.830	2.890	2.840	2.900	208,000	593,370	2.8527	2.266	2.258	2.306	2.266	2.314	260,687	2.2762	-1.05%
2022-06-20	2.870	2.820	2.890	2.860	2.890	872,000	2,502,220	2.8695	2.290	2.250	2.306	2.282	2.306	1,092,878	2.2896	0.70%
2022-06-17	2.850	2.740	2.850	2.850	2.850	11,000	30,850	2.8045	2.274	2.186	2.274	2.274	2.274	13,786	2.2377	2.89%
2022-06-16	2.770	2.700	2.770	2.700	2.780	90,000	243,990	2.7110	2.210	2.154	2.210	2.154	2.218	112,797	2.1631	-0.72%
2022-06-15	2.790	2.700	2.790	2.740	2.800	54,000	150,320	2.7837	2.226	2.154	2.226	2.186	2.234	67,678	2.2211	1.45%
2022-06-14	2.750	2.670	2.750	2.700	2.750	114,000	310,290	2.7218	2.194	2.130	2.194	2.154	2.194	142,876	2.1717	0.36%
2022-06-13	2.740	2.730	2.740	2.700	2.800	697,000	1,921,010	2.7561	2.186	2.178	2.186	2.154	2.234	873,550	2.1991	1.89%
2022-06-10	2.950	2.950	2.960	2.930	2.960	96,000	283,240	2.9504	2.146	2.146	2.153	2.131	2.153	131,989	2.1459	-0.67%
2022-06-09	2.970	2.940	2.970	2.910	3.040	251,000	738,940	2.9440	2.160	2.138	2.160	2.117	2.211	345,097	2.1413	-1.00%
2022-06-08	3.000	2.950	3.010	3.000	3.050	7,000	21,200	3.0286	2.182	2.146	2.189	2.182	2.218	9,624	2.2028	1.69%
2022-06-07	2.950	2.930	3.070	2.950	2.970	38,000	112,310	2.9555	2.146	2.131	2.233	2.146	2.160	52,246	2.1497	-0.67%
2022-06-06	2.970	2.900	2.990	2.850	3.000	457,000	1,316,320	2.8804	2.160	2.109	2.175	2.073	2.182	628,323	2.0950	0.34%
2022-06-02	2.960	2.950	2.990	2.930	2.990	74,000	218,600	2.9541	2.153	2.146	2.175	2.131	2.175	101,742	2.1486	1.02%
2022-06-01	2.930	2.930	3.000	2.900	3.070	674,000	1,992,760	2.9566	2.131	2.131	2.182	2.109	2.233	926,674	2.1504	-3.30%
2022-05-31	3.030	3.000	3.030	2.920	3.060	769,000	2,310,010	3.0039	2.204	2.182	2.204	2.124	2.226	1,057,288	2.1848	4.12%
2022-05-30	2.910	2.910	2.950	2.890	2.950	83,000	243,930	2.9389	2.117	2.117	2.146	2.102	2.146	114,116	2.1376	1.04%
2022-05-27	2.880	2.880	2.920	2.820	2.960	339,000	996,460	2.9394	2.095	2.095	2.124	2.051	2.153	466,087	2.1379	1.05%
2022-05-26	2.850	2.850	2.940	2.850	2.900	6,000	17,300	2.8833	2.073	2.073	2.138	2.073	2.109	8,249	2.0971	0.00%
2022-05-25	2.850	2.850	2.890	2.840	2.900	56,000	159,930	2.8559	2.073	2.073	2.102	2.066	2.109	76,994	2.0772	0.71%
2022-05-24	2.830	2.820	2.870	2.720	2.960	893,000	2,597,900	2.9092	2.058	2.051	2.087	1.978	2.153	1,227,774	2.1159	-3.08%
2022-05-23	2.920	2.910	2.950	2.890	2.960	22,000	64,660	2.9391	2.124	2.117	2.146	2.102	2.153	30,248	2.1377	-1.68%
2022-05-20	2.970	2.920	2.970	2.960	2.970	48,000	142,110	2.9606	2.160	2.124	2.160	2.153	2.160	65,995	2.1534	0.34%
2022-05-19	2.960	2.960	2.970	2.880	2.960	65,000	187,680	2.8874	2.153	2.153	2.160	2.095	2.153	89,368	2.1001	1.02%
2022-05-18	2.930	2.910	2.930	2.910	2.940	183,000	534,150	2.9189	2.131	2.117	2.131	2.117	2.138	251,604	2.1230	1.03%
2022-05-17	2.900	2.900	2.920	2.800	2.920	1,255,000	3,626,080	2.8893	2.109	2.109	2.124	2.037	2.124	1,725,483	2.1015	1.75%
2022-05-16	2.850	2.810	2.870	2.780	2.870	79,000	222,840	2.8208	2.073	2.044	2.087	2.022	2.087	108,616	2.0516	0.71%
2022-05-13	2.830	2.830	2.860	2.720	2.850	287,000	814,130	2.8367	2.058	2.058	2.080	1.978	2.073	394,593	2.0632	0.71%
2022-05-12	2.810	2.780	2.810	2.690	2.890	2,614,000	7,245,270	2.7717	2.044	2.022	2.044	1.957	2.102	3,593,955	2.0160	-2.77%
2022-05-11	2.890	2.880	2.890	2.850	2.900	359,000	1,036,120	2.8861	2.102	2.095	2.102	2.073	2.109	493,585	2.0992	0.00%
2022-05-10	2.890	2.880	2.890	2.830	2.900	611,000	1,768,350	2.8942	2.102	2.095	2.102	2.058	2.109	840,056	2.1050	-3.67%
2022-05-06	3.000	2.930	3.000	2.940	3.050	59,000	174,530	2.9581	2.182	2.131	2.182	2.138	2.218	81,118	2.1515	-2.60%
2022-05-05	3.080	2.950	3.080	-	-	0	0	-	2.240	2.146	2.240	-	-	0	-	0.00%
2022-05-04	3.080	2.900	3.080	3.000	3.100	126,000	387,250	3.0734	2.240	2.109	2.240	2.182	2.255	173,236	2.2354	2.67%
2022-05-03	3.000	2.960	3.030	2.950	3.050	166,000	502,210	3.0254	2.182	2.153	2.204	2.146	2.218	228,231	2.2004	1.01%
2022-04-29	2.970	2.920	2.970	2.940	2.990	132,000	389,660	2.9520	2.160	2.124	2.160	2.138	2.175	181,485	2.1471	1.02%
2022-04-28	2.940	2.860	2.940	2.940	2.950	87,000	256,600	2.9494	2.138	2.080	2.138	2.138	2.146	119,615	2.1452	0.00%
2022-04-27	2.940	2.860	3.000	2.820	2.950	15,000	43,040	2.8693	2.138	2.080	2.182	2.051	2.146	20,623	2.0870	1.38%
2022-04-26	2.900	2.800	2.900	2.810	2.900	66,000	190,800	2.8909	2.109	2.037	2.109	2.044	2.109	90,743	2.1027	0.35%
2022-04-25	2.890	2.820	2.890	2.820	2.950	321,000	915,100	2.8508	2.102	2.051	2.102	2.051	2.146	441,339	2.0735	-2.36%
2022-04-22	2.960	2.900	2.960	2.910	2.960	10,000	29,450	2.9450	2.153	2.109	2.153	2.117	2.153	13,749	2.1420	0.00%
2022-04-21	2.960	2.900	2.980	2.830	2.960	204,000	588,460	2.8846	2.153	2.109	2.167	2.058	2.153	280,477	2.0981	-0.67%
2022-04-20	2.980	2.950	2.980	2.870	3.090	649,000	1,930,220	2.9741	2.167	2.146	2.167	2.087	2.247	892,302	2.1632	-0.67%
2022-04-19	3.000	3.060	3.150	2.950	3.050	173,000	516,470	2.9854	2.182	2.226	2.291	2.146	2.218	237,855	2.1714	-1.64%
2022-04-14	3.050	3.050	3.100	3.050	3.100	4,000	12,290	3.0725	2.218	2.218	2.255	2.218	2.255	5,500	2.2347	0.66%
2022-04-13	3.030	3.030	3.090	3.010	3.090	32,000	96,770	3.0241	2.204	2.204	2.247	2.189	2.247	43,996	2.1995	0.66%
2022-04-12	3.010	3.010	3.100	3.010	3.100	136,000	416,030	3.0590	2.189	2.189	2.255	2.189	2.255	186,985	2.2249	-2.27%
2022-04-11	3.080	3.030	3.080	3.030	3.190	149,000	460,460	3.0903	2.240	2.204	2.240	2.204	2.320	204,858	2.2477	-4.05%
2022-04-08	3.210	3.150	3.250	3.100	3.270	110,000	344,640	3.1331	2.335	2.291	2.364	2.255	2.378	151,238	2.2788	0.31%
2022-04-07	3.200	3.110	3.200	3.150	3.280	60,000	191,910	3.1985	2.327	2.262	2.327	2.291	2.386	82,493	2.3264	0.31%
2022-04-06	3.190	3.150	3.200	3.160	3.230	126,000	402,150	3.1917	2.320	2.291	2.327	2.298	2.349	173,236	2.3214	1.27%
2022-04-04	3.150	3.130	3.150	3.040	3.150	179,000	560,800	3.1330	2.291	2.277	2.291	2.211	2.291	246,105	2.2787	3.96%
2022-04-01	3.030	3.030	3.050	3.030	3.100	429,000	1,313,110	3.0609	2.204	2.204	2.218	2.204	2.255	589,827	2.2263	-1.30%
2022-03-31	3.070	3.030	3.070	3.050	3.080	101,000	310,860	3.0778	2.233	2.204	2.233	2.218	2.240	138,864	2.2386	-0.32%
2022-03-30	3.080	3.030	3.080	3.000	3.090	47,000	144,250	3.0691	2.240	2.204	2.240	2.182	2.247	64,620	2.2323	4.41%
2022-03-29	2.950	2.940	2.980	2.940	3.040	331,000	981,260	2.9645	2.146	2.138	2.167	2.138	2.211	455,088	2.1562	-2.32%
2022-03-28	3.020	3.010	3.050	3.000	3.190	465,000	1,427,780	3.0705	2.197	2.189	2.218	2.182	2.320	639,323	2.2333	-3.51%
2022-03-25	3.130	3.140	3.200	3.050	3.300	2,268,000	7,215,770	3.1816	2.277	2.284	2.327	2.218	2.400	3,118,244	2.3140	2.62%
2022-03-24	3.050	3.040	3.050	2.960	3.070	317,000	956,970	3.0188	2.218	2.211	2.218	2.153	2.233	435,839	2.1957	4.10%
2022-03-23	2.930	2.920	2.950	2.890	2.980	956,000	2,801,930	2.9309	2.131	2.124	2.146	2.102	2.167	1,314,392	2.1317	0.00%
2022-03-22	2.930	2.920	2.930	2.840	3.000	496,000	1,413,670	2.8501	2.131	2.124	2.131	2.066	2.182	681,944	2.0730	2.09%
2022-03-21	2.870	2.820	2.870	2.770	2.910	92,000	258,420	2.8089	2.087	2.051	2.087	2.015	2.117	126,490	2.0430	0.70%
2022-03-18	2.850	2.790	2.860	2.770	2.860	38,000	107,080	2.8179	2.073	2.029	2.080	2.015	2.080	52,246	2.0495	-1.38%
2022-03-17	2.890	2.860	2.880	2.700	2.900	2,309,000	6,424,120	2.7822	2.102	2.080	2.095	1.964	2.109	3,174,615	2.0236	7.43%
2022-03-16	2.690	2.690	2.720	2.570	2.720	2,015,000	5,389,510	2.6747	1.957	1.957	1.978	1.869	1.978	2,770,398	1.9454	5.49%
2022-03-15	2.550	2.510	2.550	2.510	2.740	1,883,000	4,921,790	2.6138	1.855	1.826	1.855	1.826	1.993	2,588,913	1.9011	-5.90%
2022-03-14	2.710	2.710	2.810	2.700	3.100	2,659,000	7,500,320	2.8207	1.971	1.971	2.044	1.964	2.255	3,655,825	2.0516	-11.44%
2022-03-11	3.060	2.960	3.060	2.850	3.080	4,420,000	13,123,890	2.9692	2.226	2.153	2.226	2.073	2.240	6,077,001	2.1596	-1.29%
2022-03-10	3.100	3.040	3.100	3.020	3.170	18,000	56,130	3.1183	2.255	2.211	2.255	2.197	2.306	24,748	2.2681	1.97%
2022-03-09	3.040	3.010	3.080	3.000	3.080	133,000	400,660	3.0125	2.211	2.189	2.240	2.182	2.240	182,860	2.1911	-1.94%
2022-03-08	3.100	3.070	3.100	2.980	3.140	286,000	871,230	3.0463	2.255	2.233	2.255	2.167	2.284	393,218	2.2156	-0.96%
2022-03-07	3.130	3.110	3.150	3.060	3.180	822,000	2,597,780	3.1603	2.277	2.262	2.291	2.226	2.313	1,130,157	2.2986	0.64%
2022-03-04	3.110	3.110	3.130	3.000	3.240	599,000	1,865,150	3.1138	2.262	2.262	2.277	2.182	2.357	823,557	2.2647	1.30%
2022-03-03	3.070	3.050	3.070	3.000	3.080	132,000	401,290	3.0401	2.233	2.218	2.233	2.182	2.240	181,485	2.2111	-0.32%
2022-03-02	3.080	3.060	3.080	3.010	3.080	155,000	474,520	3.0614	2.240	2.226	2.240	2.189	2.240	213,108	2.2267	0.33%
2022-03-01	3.070	3.060	3.110	3.060	3.100	508,000	1,574,220	3.0989	2.233	2.226	2.262	2.226	2.255	698,443	2.2539	-0.97%
2022-02-28	3.100	3.020	3.100	2.960	3.110	1,135,000	3,480,680	3.0667	2.255	2.197	2.255	2.153	2.262	1,560,497	2.2305	-1.90%
2022-02-25	3.160	3.110	3.160	3.080	3.160	128,000	401,000	3.1328	2.298	2.262	2.298	2.240	2.298	175,986	2.2786	2.27%
2022-02-24	3.090	3.050	3.100	3.040	3.150	6,253,000	19,320,250	3.0898	2.247	2.218	2.255	2.211	2.291	8,597,170	2.2473	-3.13%
2022-02-23	3.190	3.180	3.250	-	-	0	0	-	2.320	2.313	2.364	-	-	0	-	0.00%
2022-02-22	3.190	3.170	3.190	3.170	3.200	706,000	2,252,400	3.1904	2.320	2.306	2.320	2.306	2.327	970,670	2.3205	-2.45%
2022-02-21	3.270	3.200	3.270	3.210	3.280	53,000	171,900	3.2434	2.378	2.327	2.378	2.335	2.386	72,869	2.3590	-0.30%
2022-02-18	3.280	3.250	3.280	3.250	3.280	11,000	35,780	3.2527	2.386	2.364	2.386	2.364	2.386	15,124	2.3658	0.00%
2022-02-17	3.280	3.230	3.280	3.240	3.300	32,000	104,920	3.2788	2.386	2.349	2.386	2.357	2.400	43,996	2.3847	0.00%
2022-02-16	3.280	3.250	3.290	3.230	3.320	178,000	587,450	3.3003	2.386	2.364	2.393	2.349	2.415	244,730	2.4004	-0.61%
2022-02-15	3.300	3.260	3.300	3.180	3.300	108,000	352,840	3.2670	2.400	2.371	2.400	2.313	2.400	148,488	2.3762	0.00%
2022-02-14	3.300	3.170	3.300	3.200	3.300	211,000	680,250	3.2239	2.400	2.306	2.400	2.327	2.400	290,101	2.3449	1.54%
2022-02-11	3.250	3.240	3.250	3.160	3.280	300,000	969,220	3.2307	2.364	2.357	2.364	2.298	2.386	412,466	2.3498	0.31%
2022-02-10	3.240	3.130	3.240	3.100	3.250	820,000	2,586,100	3.1538	2.357	2.277	2.357	2.255	2.364	1,127,407	2.2938	1.89%
2022-02-09	3.180	3.180	3.230	3.100	3.360	478,000	1,530,640	3.2022	2.313	2.313	2.349	2.255	2.444	657,196	2.3290	-3.93%
2022-02-08	3.310	3.160	3.310	3.250	3.310	24,000	79,320	3.3050	2.407	2.298	2.407	2.364	2.407	32,997	2.4038	-0.30%
2022-02-07	3.320	3.310	3.320	3.320	3.320	1,287,000	4,272,840	3.3200	2.415	2.407	2.415	2.415	2.415	1,769,480	2.4147	1.53%
2022-02-04	3.270	3.220	3.270	3.140	3.300	81,000	260,430	3.2152	2.378	2.342	2.378	2.284	2.400	111,366	2.3385	2.51%
2022-01-31	3.190	3.190	3.220	3.060	3.190	75,000	234,930	3.1324	2.320	2.320	2.342	2.226	2.320	103,117	2.2783	2.24%
2022-01-28	3.120	3.070	3.120	3.010	3.160	901,000	2,789,630	3.0961	2.269	2.233	2.269	2.189	2.298	1,238,773	2.2519	-2.50%
2022-01-27	3.200	3.170	3.220	3.160	3.200	206,000	653,350	3.1716	2.327	2.306	2.342	2.298	2.327	283,227	2.3068	-1.84%
2022-01-26	3.260	3.240	3.260	3.210	3.300	153,000	499,640	3.2656	2.371	2.357	2.371	2.335	2.400	210,358	2.3752	0.00%
2022-01-25	3.260	3.200	3.290	3.260	3.310	23,000	75,720	3.2922	2.371	2.327	2.393	2.371	2.407	31,622	2.3945	-2.10%
2022-01-24	3.330	3.280	3.330	3.280	3.380	568,000	1,881,040	3.3117	2.422	2.386	2.422	2.386	2.458	780,936	2.4087	-0.60%
2022-01-21	3.350	3.330	3.350	3.290	3.370	547,000	1,812,510	3.3135	2.437	2.422	2.437	2.393	2.451	752,063	2.4100	-0.30%
2022-01-20	3.360	3.310	3.380	3.290	3.400	1,704,000	5,660,060	3.3216	2.444	2.407	2.458	2.393	2.473	2,342,808	2.4159	2.44%
2022-01-19	3.280	3.270	3.340	3.270	3.310	8,000	26,250	3.2813	2.386	2.378	2.429	2.378	2.407	10,999	2.3866	-0.61%
2022-01-18	3.300	3.290	3.390	3.290	3.300	268,000	884,220	3.2993	2.400	2.393	2.466	2.393	2.400	368,470	2.3997	0.30%
2022-01-17	3.290	3.260	3.290	3.290	3.330	232,000	766,220	3.3027	2.393	2.371	2.393	2.393	2.422	318,974	2.4021	0.00%
2022-01-14	3.290	3.270	3.290	3.260	3.370	82,000	270,420	3.2978	2.393	2.378	2.393	2.371	2.451	112,741	2.3986	-0.30%
2022-01-13	3.300	3.300	3.480	3.260	3.540	753,000	2,497,340	3.3165	2.400	2.400	2.531	2.371	2.575	1,035,290	2.4122	-4.07%
2022-01-12	3.440	3.440	3.450	3.440	3.500	46,000	158,860	3.4535	2.502	2.502	2.509	2.502	2.546	63,245	2.5118	0.29%
2022-01-11	3.430	3.370	3.430	3.340	3.450	192,000	651,320	3.3923	2.495	2.451	2.495	2.429	2.509	263,978	2.4673	3.31%
2022-01-10	3.320	3.310	3.320	3.300	3.480	701,000	2,343,890	3.3436	2.415	2.407	2.415	2.400	2.531	963,796	2.4319	-4.60%
2022-01-07	3.480	3.480	3.490	3.480	3.520	63,000	220,380	3.4981	2.531	2.531	2.538	2.531	2.560	86,618	2.5443	-1.14%
2022-01-06	3.520	3.400	3.520	3.410	3.520	74,000	258,870	3.4982	2.560	2.473	2.560	2.480	2.560	101,742	2.5444	0.57%
2022-01-05	3.500	3.400	3.500	3.400	3.520	44,000	151,020	3.4323	2.546	2.473	2.546	2.473	2.560	60,495	2.4964	-0.28%
2022-01-04	3.510	3.410	3.510	3.300	3.580	1,103,000	3,744,420	3.3948	2.553	2.480	2.553	2.400	2.604	1,516,501	2.4691	-0.28%
2022-01-03	3.520	3.510	3.600	3.520	3.680	310,000	1,108,900	3.5771	2.560	2.553	2.618	2.560	2.677	426,215	2.6017	-1.68%
2021-12-31	3.580	3.580	3.640	3.580	3.720	102,000	371,650	3.6436	2.604	2.604	2.647	2.604	2.706	140,238	2.6501	-2.98%
2021-12-30	3.690	3.600	3.690	3.600	3.700	66,000	241,190	3.6544	2.684	2.618	2.684	2.618	2.691	90,743	2.6580	0.27%
2021-12-29	3.680	3.660	3.770	3.670	3.770	3,000	11,210	3.7367	2.677	2.662	2.742	2.669	2.742	4,125	2.7178	-2.65%
2021-12-28	3.780	3.680	3.790	3.690	3.790	24,000	89,660	3.7358	2.749	2.677	2.757	2.684	2.757	32,997	2.7172	1.07%
2021-12-24	3.740	3.740	3.790	3.710	3.730	13,000	48,430	3.7254	2.720	2.720	2.757	2.698	2.713	17,874	2.7096	0.27%
2021-12-23	3.730	3.710	3.800	3.700	3.800	79,000	297,170	3.7616	2.713	2.698	2.764	2.691	2.764	108,616	2.7360	-1.84%
2021-12-22	3.800	3.720	3.800	3.720	3.800	24,000	91,000	3.7917	2.764	2.706	2.764	2.706	2.764	32,997	2.7578	0.26%
2021-12-21	3.790	3.740	3.790	3.620	3.800	86,000	321,420	3.7374	2.757	2.720	2.757	2.633	2.764	118,240	2.7184	0.26%
2021-12-20	3.780	3.780	3.800	3.700	3.820	409,000	1,555,420	3.8030	2.749	2.749	2.764	2.691	2.778	562,329	2.7660	-1.05%
2021-12-17	3.820	3.750	3.830	3.750	3.820	104,000	396,470	3.8122	2.778	2.727	2.786	2.727	2.778	142,988	2.7727	0.53%
2021-12-16	3.800	3.680	3.800	3.660	3.810	1,012,000	3,841,970	3.7964	2.764	2.677	2.764	2.662	2.771	1,391,386	2.7613	-0.26%
2021-12-15	3.810	3.660	3.810	3.630	3.820	680,000	2,590,520	3.8096	2.771	2.662	2.771	2.640	2.778	934,923	2.7708	-1.80%
2021-12-14	3.880	3.880	3.920	3.630	3.920	28,000	107,710	3.8468	2.822	2.822	2.851	2.640	2.851	38,497	2.7979	3.47%
2021-12-13	3.750	3.660	3.860	3.660	3.880	42,000	157,690	3.7545	2.727	2.662	2.808	2.662	2.822	57,745	2.7308	-0.53%
2021-12-10	3.770	3.680	3.750	-	-	0	0	-	2.742	2.677	2.727	-	-	0	-	0.00%
2021-12-09	3.770	3.770	3.800	3.590	3.810	1,213,000	4,385,140	3.6151	2.742	2.742	2.764	2.611	2.771	1,667,738	2.6294	-1.57%
2021-12-08	3.830	3.690	3.840	3.690	3.840	29,000	111,210	3.8348	2.786	2.684	2.793	2.684	2.793	39,872	2.7892	-0.26%
2021-12-07	3.840	3.680	3.840	-	-	0	0	-	2.793	2.677	2.793	-	-	0	-	0.00%
2021-12-06	3.840	3.680	3.840	-	-	0	0	-	2.793	2.677	2.793	-	-	0	-	-0.78%
2021-12-03	3.870	3.680	3.880	3.900	4.200	2,000	8,100	4.0500	2.815	2.677	2.822	2.837	3.055	2,750	2.9457	4.03%
2021-12-02	3.720	3.720	3.750	3.720	3.760	77,000	286,710	3.7235	2.706	2.706	2.727	2.706	2.735	105,866	2.7082	-1.06%
2021-12-01	3.760	3.680	4.190	-	-	236,000	928,660	3.9350	2.735	2.677	3.048	-	-	324,473	2.8621	0.00%
2021-11-30	3.760	3.760	4.100	3.760	3.760	1,000	3,760	3.7600	2.735	2.735	2.982	2.735	2.735	1,375	2.7348	-2.34%
2021-11-29	3.850	3.770	4.100	-	-	0	0	-	2.800	2.742	2.982	-	-	0	-	0.00%
2021-11-26	3.850	3.850	3.970	3.850	3.980	642,000	2,502,060	3.8973	2.800	2.800	2.888	2.800	2.895	882,678	2.8346	0.00%
2021-11-25	3.850	3.810	3.850	3.840	4.200	365,000	1,422,200	3.8964	2.800	2.771	2.800	2.793	3.055	501,834	2.8340	0.00%
2021-11-24	3.850	3.800	3.870	3.810	3.900	447,000	1,731,810	3.8743	2.800	2.764	2.815	2.771	2.837	614,575	2.8179	-1.28%
2021-11-23	3.900	3.810	3.950	3.850	3.970	281,000	1,092,890	3.8893	2.837	2.771	2.873	2.800	2.888	386,343	2.8288	-2.26%
2021-11-22	3.990	3.950	4.000	-	-	0	0	-	2.902	2.873	2.909	-	-	0	-	-0.25%
2021-11-19	4.000	4.000	4.090	3.950	4.000	10,000	39,900	3.9900	2.909	2.909	2.975	2.873	2.909	13,749	2.9021	0.00%
2021-11-18	4.000	4.000	4.030	4.000	4.210	356,000	1,484,570	4.1701	2.909	2.909	2.931	2.909	3.062	489,460	3.0331	-4.76%
2021-11-17	4.200	4.100	4.200	3.900	4.390	410,000	1,730,620	4.2210	3.055	2.982	3.055	2.837	3.193	563,704	3.0701	4.48%
2021-11-16	4.020	3.950	4.020	3.940	4.050	12,000	48,250	4.0208	2.924	2.873	2.924	2.866	2.946	16,499	2.9245	1.01%
2021-11-15	3.980	3.940	4.000	3.980	4.050	883,000	3,532,270	4.0003	2.895	2.866	2.909	2.895	2.946	1,214,025	2.9096	-1.73%
2021-11-12	4.050	4.000	4.050	-	-	0	0	-	2.946	2.909	2.946	-	-	0	-	0.00%
2021-11-11	4.050	4.030	4.070	4.000	4.050	471,000	1,885,480	4.0031	2.946	2.931	2.960	2.909	2.946	647,572	2.9116	1.25%
2021-11-10	4.000	4.000	4.050	3.990	4.050	519,000	2,101,140	4.0484	2.909	2.909	2.946	2.902	2.946	713,566	2.9446	0.25%
2021-11-09	3.990	3.990	4.060	3.990	4.080	110,000	445,970	4.0543	2.902	2.902	2.953	2.902	2.968	151,238	2.9488	-1.48%
2021-11-08	4.050	4.000	4.050	4.050	4.060	100,000	405,410	4.0541	2.946	2.909	2.946	2.946	2.953	137,489	2.9487	0.50%
2021-11-05	4.030	3.900	4.030	3.900	4.060	254,000	1,018,690	4.0106	2.931	2.837	2.931	2.837	2.953	349,221	2.9170	0.00%
2021-11-04	4.030	3.930	4.060	3.910	4.080	19,000	76,480	4.0253	2.931	2.858	2.953	2.844	2.968	26,123	2.9277	2.81%
2021-11-03	3.920	3.900	4.080	3.910	3.920	7,000	27,400	3.9143	2.851	2.837	2.968	2.844	2.851	9,624	2.8470	-1.51%
2021-11-02	3.980	3.960	4.000	3.980	4.080	272,000	1,096,800	4.0324	2.895	2.880	2.909	2.895	2.968	373,969	2.9329	-1.00%
2021-11-01	4.020	4.000	4.080	3.990	4.200	498,000	2,043,425	4.1033	2.924	2.909	2.968	2.902	3.055	684,694	2.9844	-0.99%
2021-10-29	4.060	3.920	4.100	4.060	4.060	20,000	81,200	4.0600	2.953	2.851	2.982	2.953	2.953	27,498	2.9530	1.25%
2021-10-28	4.010	4.020	4.110	3.990	4.250	129,000	524,250	4.0640	2.917	2.924	2.989	2.902	3.091	177,360	2.9558	2.82%
2021-10-27	3.900	3.900	4.030	3.860	4.000	400,000	1,549,440	3.8736	2.837	2.837	2.931	2.808	2.909	549,955	2.8174	-2.01%
2021-10-26	3.980	3.930	4.090	-	-	0	0	-	2.895	2.858	2.975	-	-	0	-	0.00%
2021-10-25	3.980	3.950	4.100	3.980	4.030	68,000	272,180	4.0026	2.895	2.873	2.982	2.895	2.931	93,492	2.9113	-1.97%
2021-10-22	4.060	4.010	4.130	4.060	4.060	7,000	28,420	4.0600	2.953	2.917	3.004	2.953	2.953	9,624	2.9530	0.25%
2021-10-21	4.050	4.050	4.340	3.980	4.100	120,000	486,120	4.0510	2.946	2.946	3.157	2.895	2.982	164,986	2.9464	-1.22%
2021-10-20	4.100	3.970	4.350	-	-	0	0	-	2.982	2.888	3.164	-	-	0	-	0.00%
2021-10-19	4.100	4.010	4.200	4.030	4.100	31,000	126,940	4.0948	2.982	2.917	3.055	2.931	2.982	42,622	2.9783	1.74%
2021-10-18	4.030	4.020	4.350	4.030	4.150	39,000	160,170	4.1069	2.931	2.924	3.164	2.931	3.018	53,621	2.9871	-2.89%
2021-10-15	4.150	4.030	4.150	4.020	4.190	198,000	812,540	4.1037	3.018	2.931	3.018	2.924	3.048	272,228	2.9848	-2.35%
2021-10-12	4.250	4.190	4.380	4.030	4.450	441,000	1,925,320	4.3658	3.091	3.048	3.186	2.931	3.237	606,325	3.1754	1.92%
2021-10-11	4.170	4.070	4.170	4.050	4.170	160,000	659,610	4.1226	3.033	2.960	3.033	2.946	3.033	219,982	2.9985	4.51%
2021-10-08	3.990	3.910	4.000	3.910	3.990	29,000	115,450	3.9810	2.902	2.844	2.909	2.844	2.902	39,872	2.8955	-0.99%
2021-10-07	4.030	4.000	4.030	3.960	4.040	77,000	306,990	3.9869	2.931	2.909	2.931	2.880	2.938	105,866	2.8998	2.28%
2021-10-06	3.940	3.900	3.950	3.800	3.950	211,000	813,820	3.8570	2.866	2.837	2.873	2.764	2.873	290,101	2.8053	1.55%
2021-10-05	3.880	3.780	3.880	3.750	3.920	466,000	1,774,530	3.8080	2.822	2.749	2.822	2.727	2.851	640,697	2.7697	-0.51%
2021-10-04	3.900	3.900	3.940	3.680	3.900	2,018,000	7,771,340	3.8510	2.837	2.837	2.866	2.677	2.837	2,774,522	2.8010	0.00%
2021-09-30	3.900	3.900	3.980	3.800	3.940	245,000	941,100	3.8412	2.837	2.837	2.895	2.764	2.866	336,847	2.7938	1.04%
2021-09-29	3.860	3.820	3.860	3.810	3.920	903,000	3,477,270	3.8508	2.808	2.778	2.808	2.771	2.851	1,241,523	2.8008	-3.50%
2021-09-28	4.000	3.920	4.000	3.800	4.120	689,000	2,726,120	3.9566	2.909	2.851	2.909	2.764	2.997	947,297	2.8778	-1.72%
2021-09-27	4.070	3.920	4.070	3.940	4.110	238,000	951,610	3.9984	2.960	2.851	2.960	2.866	2.989	327,223	2.9081	-0.25%
2021-09-24	4.080	3.940	4.120	3.910	4.210	564,000	2,315,820	4.1061	2.968	2.866	2.997	2.844	3.062	775,436	2.9865	-3.77%
2021-09-23	4.240	4.250	4.320	4.060	4.590	930,000	3,931,590	4.2275	3.084	3.091	3.142	2.953	3.338	1,278,645	3.0748	3.16%
2021-09-21	4.110	4.100	4.280	4.030	4.120	76,000	309,930	4.0780	2.989	2.982	3.113	2.931	2.997	104,491	2.9661	-3.29%
2021-09-20	4.250	4.020	4.250	-	-	5,000	21,000	4.2000	3.091	2.924	3.091	-	-	6,874	3.0548	-1.16%
2021-09-17	4.300	4.300	4.400	4.140	4.370	150,000	639,670	4.2645	3.128	3.128	3.200	3.011	3.178	206,233	3.1017	1.18%
2021-09-16	4.250	4.090	4.250	4.090	4.360	1,477,000	6,195,010	4.1943	3.091	2.975	3.091	2.975	3.171	2,030,708	3.0507	1.19%
2021-09-15	4.200	4.200	4.290	4.160	4.400	512,000	2,192,900	4.2830	3.055	3.055	3.120	3.026	3.200	703,942	3.1152	-3.00%
2021-09-14	4.330	4.280	4.460	4.080	4.680	1,536,000	6,505,290	4.2352	3.149	3.113	3.244	2.968	3.404	2,111,827	3.0804	-5.87%
2021-09-13	4.600	4.600	4.660	4.250	4.810	1,427,000	6,768,130	4.7429	3.346	3.346	3.389	3.091	3.498	1,961,964	3.4497	5.02%
2021-09-10	4.380	4.380	4.400	4.250	4.480	1,315,000	5,750,910	4.3733	3.186	3.186	3.200	3.091	3.258	1,807,977	3.1809	3.06%
2021-09-09	4.250	4.210	4.250	3.800	4.380	2,288,000	9,465,150	4.1369	3.091	3.062	3.091	2.764	3.186	3,145,742	3.0089	9.25%
2021-09-08	3.890	3.870	3.890	3.750	4.020	217,000	845,710	3.8973	2.829	2.815	2.829	2.727	2.924	298,351	2.8346	0.52%
2021-09-07	3.870	3.730	3.920	3.740	3.910	208,000	803,150	3.8613	2.815	2.713	2.851	2.720	2.844	285,977	2.8084	1.04%
2021-09-06	3.830	3.730	3.830	3.710	3.930	171,000	652,400	3.8152	2.786	2.713	2.786	2.698	2.858	235,106	2.7749	2.41%
2021-09-03	3.740	3.620	3.740	3.650	3.880	215,000	794,640	3.6960	2.720	2.633	2.720	2.655	2.822	295,601	2.6882	1.36%
2021-09-02	3.690	3.690	3.720	3.610	3.690	480,000	1,743,530	3.6324	2.684	2.684	2.706	2.626	2.684	659,946	2.6419	-0.54%
2021-09-01	3.710	3.710	3.870	3.680	3.960	703,000	2,664,340	3.7900	2.698	2.698	2.815	2.677	2.880	966,546	2.7566	-0.80%
2021-08-31	3.740	3.740	3.790	3.680	3.780	395,000	1,474,670	3.7333	2.720	2.720	2.757	2.677	2.749	543,080	2.7154	-0.27%
2021-08-30	3.750	3.710	3.800	3.600	3.960	1,171,000	4,442,100	3.7934	2.727	2.698	2.764	2.618	2.880	1,609,993	2.7591	-1.83%
2021-08-27	3.820	3.810	3.890	3.800	3.830	351,000	1,339,700	3.8168	2.778	2.771	2.829	2.764	2.786	482,585	2.7761	0.53%
2021-08-26	3.800	3.680	3.800	3.680	4.100	54,000	206,550	3.8250	2.764	2.677	2.764	2.677	2.982	74,244	2.7820	-7.32%
2021-08-25	4.100	3.900	4.100	3.850	4.150	17,696	71,376	4.0335	2.982	2.837	2.982	2.800	3.018	24,330	2.9337	7.05%
2021-08-24	3.830	3.830	3.900	3.800	3.900	83,000	318,030	3.8317	2.786	2.786	2.837	2.764	2.837	114,116	2.7869	-1.79%
2021-08-23	3.900	3.810	3.980	3.800	3.910	82,000	317,850	3.8762	2.837	2.771	2.895	2.764	2.844	112,741	2.8193	-0.76%
2021-08-20	3.930	3.850	3.950	3.800	4.000	41,000	158,910	3.8759	2.858	2.800	2.873	2.764	2.909	56,370	2.8190	2.08%
2021-08-19	3.850	3.830	3.900	3.850	4.000	62,000	241,580	3.8965	2.800	2.786	2.837	2.800	2.909	85,243	2.8340	-0.26%
2021-08-18	3.860	3.900	3.970	3.800	3.890	78,000	299,200	3.8359	2.808	2.837	2.888	2.764	2.829	107,241	2.7900	-0.77%
2021-08-17	3.890	3.890	3.960	3.890	3.970	1,707,000	6,895,580	4.0396	2.829	2.829	2.880	2.829	2.888	2,346,932	2.9381	-3.47%
2021-08-16	4.030	3.970	4.240	4.030	4.040	14,000	56,500	4.0357	2.931	2.888	3.084	2.931	2.938	19,248	2.9353	-0.25%
2021-08-13	4.040	4.040	4.300	3.900	4.040	7,000	28,000	4.0000	2.938	2.938	3.128	2.837	2.938	9,624	2.9093	-0.25%
2021-08-12	4.050	4.050	4.260	4.010	4.250	44,000	178,300	4.0523	2.946	2.946	3.098	2.917	3.091	60,495	2.9473	-0.49%
2021-08-11	4.070	4.070	4.260	4.060	4.260	12,000	49,150	4.0958	2.960	2.960	3.098	2.953	3.098	16,499	2.9790	-2.16%
2021-08-10	4.160	3.870	4.260	4.160	4.160	1,000	4,160	4.1600	3.026	2.815	3.098	3.026	3.026	1,375	3.0257	0.00%
2021-08-09	4.160	4.160	4.200	4.050	4.150	99,000	407,250	4.1136	3.026	3.026	3.055	2.946	3.018	136,114	2.9920	3.48%
2021-08-06	4.020	4.020	4.190	3.840	4.380	495,087	1,977,382	3.9940	2.924	2.924	3.048	2.793	3.186	680,689	2.9050	4.96%
2021-08-05	3.830	3.830	3.880	3.800	3.900	239,000	928,760	3.8860	2.786	2.786	2.822	2.764	2.837	328,598	2.8264	-1.79%
2021-08-04	3.900	3.900	3.980	3.890	3.920	27,000	105,240	3.8978	2.837	2.837	2.895	2.829	2.851	37,122	2.8350	-0.51%
2021-08-03	3.920	3.920	4.000	3.920	3.990	47,000	186,700	3.9723	2.851	2.851	2.909	2.851	2.902	64,620	2.8892	-3.21%
2021-08-02	4.050	4.050	4.170	4.050	4.080	42,000	170,600	4.0619	2.946	2.946	3.033	2.946	2.968	57,745	2.9544	-1.46%
2021-07-30	4.110	4.000	4.140	4.000	4.110	60,000	240,640	4.0107	2.989	2.909	3.011	2.909	2.989	82,493	2.9171	0.24%
2021-07-29	4.100	4.100	4.180	4.010	4.120	54,000	220,150	4.0769	2.982	2.982	3.040	2.917	2.997	74,244	2.9652	2.50%
2021-07-28	4.000	4.000	4.430	3.880	4.030	610,250	2,400,310	3.9333	2.909	2.909	3.222	2.822	2.931	839,025	2.8608	2.56%
2021-07-27	3.900	3.850	3.900	3.860	3.970	466,000	1,815,120	3.8951	2.837	2.800	2.837	2.808	2.888	640,697	2.8330	-4.88%
2021-07-26	4.100	4.010	4.200	4.000	4.200	364,000	1,473,320	4.0476	2.982	2.917	3.055	2.909	3.055	500,459	2.9439	-2.38%
2021-07-23	4.200	4.200	4.350	4.120	4.200	17,000	71,250	4.1912	3.055	3.055	3.164	2.997	3.055	23,373	3.0484	0.48%
2021-07-22	4.180	4.180	4.300	4.110	4.290	234,000	969,040	4.1412	3.040	3.040	3.128	2.989	3.120	321,724	3.0120	0.48%
2021-07-21	4.160	4.110	4.390	4.120	4.170	242,000	1,003,400	4.1463	3.026	2.989	3.193	2.997	3.033	332,723	3.0157	0.48%
2021-07-20	4.140	4.140	4.170	4.100	4.260	253,000	1,053,460	4.1639	3.011	3.011	3.033	2.982	3.098	347,846	3.0285	-2.82%
2021-07-19	4.260	4.130	4.260	4.170	4.700	207,000	906,910	4.3812	3.098	3.004	3.098	3.033	3.418	284,602	3.1866	-5.33%
2021-07-16	4.500	4.500	4.550	4.500	4.560	23,000	104,050	4.5239	3.273	3.273	3.309	3.273	3.317	31,622	3.2904	-1.32%
2021-07-15	4.560	4.500	4.600	4.500	4.580	101,000	455,300	4.5079	3.317	3.273	3.346	3.273	3.331	138,864	3.2788	0.66%
2021-07-14	4.530	4.530	4.540	4.500	4.560	136,000	617,030	4.5370	3.295	3.295	3.302	3.273	3.317	186,985	3.2999	-0.44%
2021-07-13	4.550	4.540	4.600	4.470	4.550	89,000	402,860	4.5265	3.309	3.302	3.346	3.251	3.309	122,365	3.2923	0.22%
2021-07-12	4.540	4.530	4.700	4.520	4.580	31,000	141,010	4.5487	3.302	3.295	3.418	3.288	3.331	42,622	3.3084	0.00%
2021-07-09	4.540	4.500	4.550	4.440	4.550	54,000	244,200	4.5222	3.302	3.273	3.309	3.229	3.309	74,244	3.2892	-0.22%
2021-07-08	4.550	4.500	4.560	4.550	4.700	249,000	1,136,970	4.5661	3.309	3.273	3.317	3.309	3.418	342,347	3.3211	-1.09%
2021-07-07	4.600	4.500	4.630	4.400	4.660	441,000	2,031,840	4.6073	3.346	3.273	3.368	3.200	3.389	606,325	3.3511	-1.08%
2021-07-06	4.650	4.640	4.700	4.660	5.000	142,000	674,480	4.7499	3.382	3.375	3.418	3.389	3.637	195,234	3.4547	-4.71%
2021-07-05	4.880	4.730	4.970	4.710	5.000	23,000	110,440	4.8017	3.549	3.440	3.615	3.426	3.637	31,622	3.4925	1.04%
2021-07-02	4.830	4.770	4.830	4.750	5.100	331,000	1,672,850	5.0539	3.513	3.469	3.513	3.455	3.709	455,088	3.6759	0.32%
2021-06-30	5.000	4.940	5.000	4.800	5.200	1,678,000	8,463,700	5.0439	3.502	3.460	3.502	3.362	3.642	2,395,906	3.5326	-2.53%
2021-06-29	5.130	5.120	5.210	5.120	5.320	72,000	373,480	5.1872	3.593	3.586	3.649	3.586	3.726	102,804	3.6329	-3.57%
2021-06-28	5.320	5.320	5.350	5.310	5.390	6,000	32,020	5.3367	3.726	3.726	3.747	3.719	3.775	8,567	3.7376	-1.85%
2021-06-25	5.420	5.350	5.420	5.420	5.480	54,000	293,480	5.4348	3.796	3.747	3.796	3.796	3.838	77,103	3.8063	-1.45%
2021-06-24	5.500	5.500	5.510	5.290	5.500	75,000	408,630	5.4484	3.852	3.852	3.859	3.705	3.852	107,088	3.8158	3.38%
2021-06-23	5.320	5.320	5.460	5.160	5.300	72,000	380,250	5.2813	3.726	3.726	3.824	3.614	3.712	102,804	3.6988	0.38%
2021-06-22	5.300	5.200	5.300	5.180	5.320	49,000	258,680	5.2792	3.712	3.642	3.712	3.628	3.726	69,964	3.6973	-1.30%
2021-06-21	5.370	5.230	5.380	5.240	5.550	120,000	640,660	5.3388	3.761	3.663	3.768	3.670	3.887	171,340	3.7391	-4.11%
2021-06-18	5.600	5.600	5.680	5.410	5.680	40,000	224,670	5.6168	3.922	3.922	3.978	3.789	3.978	57,113	3.9338	-1.58%
2021-06-17	5.690	5.550	5.690	5.470	5.720	13,000	73,520	5.6554	3.985	3.887	3.985	3.831	4.006	18,562	3.9608	-0.52%
2021-06-16	5.720	5.360	5.720	5.380	5.750	62,000	345,640	5.5748	4.006	3.754	4.006	3.768	4.027	88,526	3.9044	0.35%
2021-06-15	5.700	5.520	5.700	5.500	5.520	14,000	77,440	5.5314	3.992	3.866	3.992	3.852	3.866	19,990	3.8740	-0.70%
2021-06-11	5.740	5.430	5.740	5.330	5.800	415,000	2,354,960	5.6746	4.020	3.803	4.020	3.733	4.062	592,551	3.9743	1.95%
2021-06-10	5.630	5.630	5.730	5.630	5.880	153,000	884,110	5.7785	3.943	3.943	4.013	3.943	4.118	218,459	4.0470	-3.43%
2021-06-09	5.830	5.650	5.830	5.660	5.890	607,250	3,514,580	5.7877	4.083	3.957	4.083	3.964	4.125	867,052	4.0535	4.86%
2021-06-08	5.560	5.530	5.560	4.850	5.650	1,019,000	5,406,590	5.3058	3.894	3.873	3.894	3.397	3.957	1,454,963	3.7160	12.10%
2021-06-07	4.960	4.850	4.860	4.830	4.960	109,000	535,580	4.9136	3.474	3.397	3.404	3.383	3.474	155,634	3.4413	0.81%
2021-06-04	4.920	4.820	4.950	4.670	4.920	530,000	2,531,820	4.7770	3.446	3.376	3.467	3.271	3.446	756,752	3.3456	0.41%
2021-06-03	4.900	4.900	4.930	4.800	4.900	109,000	526,980	4.8347	3.432	3.432	3.453	3.362	3.432	155,634	3.3860	1.87%
2021-06-02	4.810	4.800	4.880	4.800	4.890	50,000	240,520	4.8104	3.369	3.362	3.418	3.362	3.425	71,392	3.3690	-0.21%
2021-06-01	4.820	4.820	4.840	4.780	4.830	49,000	235,100	4.7980	3.376	3.376	3.390	3.348	3.383	69,964	3.3603	0.84%
2021-05-31	4.780	4.690	4.800	4.650	4.780	81,000	381,510	4.7100	3.348	3.285	3.362	3.257	3.348	115,655	3.2987	2.80%
2021-05-28	4.650	4.630	4.710	4.610	4.710	92,000	429,790	4.6716	3.257	3.243	3.299	3.229	3.299	131,361	3.2718	0.87%
2021-05-27	4.610	4.610	4.670	4.520	4.710	785,000	3,614,840	4.6049	3.229	3.229	3.271	3.166	3.299	1,120,850	3.2251	-1.91%
2021-05-26	4.700	4.700	4.770	4.650	4.770	229,000	1,079,120	4.7123	3.292	3.292	3.341	3.257	3.341	326,974	3.3003	0.64%
2021-05-25	4.670	4.590	4.670	4.570	4.700	132,000	611,750	4.6345	3.271	3.215	3.271	3.201	3.292	188,474	3.2458	-0.64%
2021-05-24	4.700	4.630	4.740	4.600	4.750	97,000	453,300	4.6732	3.292	3.243	3.320	3.222	3.327	138,500	3.2729	-0.21%
2021-05-21	4.710	4.560	4.710	4.560	4.730	516,000	2,387,650	4.6272	3.299	3.194	3.299	3.194	3.313	736,762	3.2407	2.39%
2021-05-20	4.600	4.570	4.600	4.510	4.680	191,000	879,820	4.6064	3.222	3.201	3.222	3.159	3.278	272,716	3.2261	-2.13%
2021-05-18	4.700	4.680	4.700	4.690	4.750	94,000	442,460	4.7070	3.292	3.278	3.292	3.285	3.327	134,216	3.2966	0.00%
2021-05-17	4.700	4.670	4.700	4.700	4.800	30,000	141,390	4.7130	3.292	3.271	3.292	3.292	3.362	42,835	3.3008	-0.42%
2021-05-14	4.720	4.610	4.800	4.600	4.720	31,000	144,860	4.6729	3.306	3.229	3.362	3.222	3.306	44,263	3.2727	0.43%
2021-05-13	4.700	4.560	4.700	4.680	4.760	16,000	75,260	4.7038	3.292	3.194	3.292	3.278	3.334	22,845	3.2943	-1.26%
2021-05-12	4.760	4.700	4.760	4.700	4.780	24,000	113,270	4.7196	3.334	3.292	3.334	3.292	3.348	34,268	3.3054	0.00%
2021-05-11	4.760	4.730	4.760	4.720	4.790	18,000	85,430	4.7461	3.334	3.313	3.334	3.306	3.355	25,701	3.3240	-0.42%
2021-05-10	4.780	4.780	4.800	4.780	4.940	150,000	721,570	4.8105	3.348	3.348	3.362	3.348	3.460	214,175	3.3691	-1.65%
2021-05-07	4.860	4.860	4.950	4.860	4.880	12,000	58,490	4.8742	3.404	3.404	3.467	3.404	3.418	17,134	3.4137	-0.41%
2021-05-06	4.880	4.900	4.950	4.880	4.880	18,000	87,840	4.8800	3.418	3.432	3.467	3.418	3.418	25,701	3.4178	-0.20%
2021-05-05	4.890	4.890	4.910	4.890	4.950	50,000	245,230	4.9046	3.425	3.425	3.439	3.425	3.467	71,392	3.4350	-1.61%
2021-05-04	4.970	4.970	4.990	4.680	4.990	2,748,200	13,224,750	4.8121	3.481	3.481	3.495	3.278	3.495	3,923,974	3.3702	1.43%
2021-05-03	4.900	4.870	4.900	4.880	4.970	17,000	83,090	4.8876	3.432	3.411	3.432	3.418	3.481	24,273	3.4231	-2.00%
2021-04-30	5.000	4.880	5.000	4.860	5.000	618,000	3,073,470	4.9733	3.502	3.418	3.502	3.404	3.502	882,401	3.4831	1.01%
2021-04-29	4.950	4.950	4.990	4.950	5.000	76,000	378,250	4.9770	3.467	3.467	3.495	3.467	3.502	108,515	3.4857	-1.00%
2021-04-28	5.000	4.820	5.000	4.820	5.000	123,000	606,320	4.9294	3.502	3.376	3.502	3.376	3.502	175,624	3.4524	2.25%
2021-04-27	4.890	4.800	4.900	4.760	4.900	129,000	629,810	4.8822	3.425	3.362	3.432	3.334	3.432	184,191	3.4193	0.62%
2021-04-26	4.860	4.780	4.860	4.780	4.930	90,000	438,770	4.8752	3.404	3.348	3.404	3.348	3.453	128,505	3.4144	0.62%
2021-04-23	4.830	4.730	4.850	4.660	4.870	24,000	113,850	4.7438	3.383	3.313	3.397	3.264	3.411	34,268	3.3223	0.21%
2021-04-22	4.820	4.730	4.820	4.750	4.920	129,000	625,330	4.8475	3.376	3.313	3.376	3.327	3.446	184,191	3.3950	2.12%
2021-04-21	4.720	4.700	4.880	4.680	4.750	108,000	509,030	4.7132	3.306	3.292	3.418	3.278	3.327	154,206	3.3010	-3.67%
2021-04-20	4.900	4.870	4.900	4.600	4.900	261,000	1,257,030	4.8162	3.432	3.411	3.432	3.222	3.432	372,665	3.3731	0.62%
2021-04-19	4.870	4.770	4.870	4.830	4.870	81,000	392,770	4.8490	3.411	3.341	3.411	3.383	3.411	115,655	3.3961	0.41%
2021-04-16	4.850	4.640	4.850	4.500	4.850	517,000	2,358,190	4.5613	3.397	3.250	3.397	3.152	3.397	738,190	3.1946	3.63%
2021-04-15	4.680	4.600	4.680	4.660	4.680	15,000	69,950	4.6633	3.278	3.222	3.278	3.264	3.278	21,418	3.2660	0.00%
2021-04-14	4.680	4.600	4.680	4.580	4.720	24,000	112,840	4.7017	3.278	3.222	3.278	3.208	3.306	34,268	3.2929	1.08%
2021-04-13	4.630	4.590	4.640	4.530	4.810	31,000	144,730	4.6687	3.243	3.215	3.250	3.173	3.369	44,263	3.2698	0.22%
2021-04-12	4.620	4.620	4.710	4.610	4.850	71,000	333,700	4.7000	3.236	3.236	3.299	3.229	3.397	101,376	3.2917	-2.33%
2021-04-09	4.730	4.730	4.840	4.730	4.850	34,000	162,380	4.7759	3.313	3.313	3.390	3.313	3.397	48,546	3.3448	-2.47%
2021-04-08	4.850	4.850	4.880	4.850	4.980	588,000	2,854,290	4.8542	3.397	3.397	3.418	3.397	3.488	839,566	3.3997	0.00%
2021-04-07	4.850	4.850	4.920	4.790	4.890	468,000	2,269,720	4.8498	3.397	3.397	3.446	3.355	3.425	668,226	3.3966	0.00%
2021-04-01	4.850	4.850	4.910	4.780	4.920	251,000	1,206,330	4.8061	3.397	3.397	3.439	3.348	3.446	358,386	3.3660	0.83%
2021-03-31	4.810	4.800	4.900	4.790	4.850	233,000	1,119,650	4.8054	3.369	3.362	3.432	3.355	3.397	332,685	3.3655	-1.84%
2021-03-30	4.900	4.850	4.910	4.900	5.040	117,000	582,900	4.9821	3.432	3.397	3.439	3.432	3.530	167,057	3.4892	-1.01%
2021-03-29	4.950	4.940	4.990	4.910	5.060	441,000	2,202,040	4.9933	3.467	3.460	3.495	3.439	3.544	629,675	3.4971	-1.00%
2021-03-26	5.000	5.000	5.100	4.620	5.120	2,388,000	11,797,740	4.9404	3.502	3.502	3.572	3.236	3.586	3,409,668	3.4601	0.81%
2021-03-25	4.960	4.910	4.960	4.810	5.020	315,000	1,544,880	4.9044	3.474	3.439	3.474	3.369	3.516	449,768	3.4348	-1.78%
2021-03-24	5.050	5.010	5.070	5.020	5.160	337,000	1,711,960	5.0800	3.537	3.509	3.551	3.516	3.614	481,180	3.5578	-1.94%
2021-03-23	5.150	5.150	5.220	5.150	5.340	387,000	2,021,790	5.2243	3.607	3.607	3.656	3.607	3.740	552,572	3.6589	1.38%
2021-03-22	5.080	5.060	5.100	4.980	5.090	224,000	1,134,670	5.0655	3.558	3.544	3.572	3.488	3.565	319,835	3.5477	1.80%
2021-03-19	4.990	4.960	5.020	4.900	5.140	200,000	1,000,120	5.0006	3.495	3.474	3.516	3.432	3.600	285,567	3.5022	-1.38%
2021-03-18	5.060	5.000	5.080	4.920	5.120	494,000	2,493,210	5.0470	3.544	3.502	3.558	3.446	3.586	705,350	3.5347	2.85%
2021-03-17	4.920	4.900	4.930	4.810	5.030	480,000	2,354,340	4.9049	3.446	3.432	3.453	3.369	3.523	685,360	3.4352	2.71%
2021-03-16	4.790	4.690	4.800	4.690	4.800	337,000	1,605,840	4.7651	3.355	3.285	3.362	3.285	3.362	481,180	3.3373	0.63%
2021-03-15	4.760	4.650	4.770	4.500	5.050	920,000	4,256,910	4.6271	3.334	3.257	3.341	3.152	3.537	1,313,607	3.2406	-4.61%
2021-03-12	4.990	4.830	4.990	4.760	5.000	616,000	3,017,640	4.8988	3.495	3.383	3.495	3.334	3.502	879,546	3.4309	5.05%
2021-03-11	4.750	4.750	4.800	4.640	4.840	171,000	811,330	4.7446	3.327	3.327	3.362	3.250	3.390	244,160	3.3229	-1.04%
2021-03-10	4.800	4.600	4.800	4.510	4.970	477,000	2,243,850	4.7041	3.362	3.222	3.362	3.159	3.481	681,077	3.2946	0.42%
2021-03-09	4.780	4.710	4.780	4.700	4.900	721,000	3,446,150	4.7797	3.348	3.299	3.348	3.292	3.432	1,029,468	3.3475	-2.05%
2021-03-08	4.880	4.880	4.890	4.880	5.210	726,000	3,603,820	4.9639	3.418	3.418	3.425	3.418	3.649	1,036,608	3.4766	-4.31%
2021-03-05	5.100	5.060	5.100	5.050	5.140	166,000	849,890	5.1198	3.572	3.544	3.572	3.537	3.600	237,020	3.5857	-0.78%
2021-03-04	5.140	5.110	5.160	5.100	5.260	539,000	2,770,530	5.1401	3.600	3.579	3.614	3.572	3.684	769,603	3.5999	-1.34%
2021-03-03	5.210	5.210	5.240	5.170	5.220	35,000	182,300	5.2086	3.649	3.649	3.670	3.621	3.656	49,974	3.6479	0.19%
2021-03-02	5.200	5.170	5.220	5.180	5.350	200,000	1,046,990	5.2350	3.642	3.621	3.656	3.628	3.747	285,567	3.6664	-0.76%
2021-03-01	5.240	5.220	5.240	5.190	5.250	169,000	882,710	5.2231	3.670	3.656	3.670	3.635	3.677	241,304	3.6581	0.77%
2021-02-26	5.200	5.160	5.200	5.170	5.300	224,000	1,166,370	5.2070	3.642	3.614	3.642	3.621	3.712	319,835	3.6468	-3.53%
2021-02-25	5.390	5.390	5.400	5.230	5.500	385,000	2,077,140	5.3952	3.775	3.775	3.782	3.663	3.852	549,716	3.7786	2.47%
2021-02-24	5.260	5.260	5.350	5.220	5.590	271,000	1,451,160	5.3548	3.684	3.684	3.747	3.656	3.915	386,943	3.7503	-4.71%
2021-02-23	5.520	5.480	5.640	5.470	5.650	209,000	1,153,810	5.5206	3.866	3.838	3.950	3.831	3.957	298,417	3.8664	-0.72%
2021-02-22	5.560	5.560	5.620	5.550	5.620	444,000	2,477,010	5.5789	3.894	3.894	3.936	3.887	3.936	633,958	3.9072	-4.14%
2021-02-19	5.800	5.700	5.800	5.480	6.030	1,162,000	6,580,800	5.6633	4.062	3.992	4.062	3.838	4.223	1,659,143	3.9664	1.75%
2021-02-18	5.700	5.510	5.800	5.700	5.980	353,000	2,033,850	5.7616	3.992	3.859	4.062	3.992	4.188	504,025	4.0352	-4.68%
2021-02-17	5.980	5.860	6.000	5.900	6.000	99,000	587,870	5.9381	4.188	4.104	4.202	4.132	4.202	141,356	4.1588	0.34%
2021-02-16	5.960	5.890	5.980	5.830	6.050	234,000	1,392,610	5.9513	4.174	4.125	4.188	4.083	4.237	334,113	4.1681	0.68%
2021-02-11	5.920	5.910	5.930	5.890	6.100	286,000	1,705,060	5.9617	4.146	4.139	4.153	4.125	4.272	408,361	4.1754	0.51%
2021-02-10	5.890	5.750	5.890	5.230	5.940	1,390,000	7,993,730	5.7509	4.125	4.027	4.125	3.663	4.160	1,984,689	4.0277	12.19%
2021-02-09	5.250	5.250	5.300	5.210	5.330	187,000	983,770	5.2608	3.677	3.677	3.712	3.649	3.733	267,005	3.6845	0.96%
2021-02-08	5.200	5.200	5.260	5.180	5.250	245,000	1,279,300	5.2216	3.642	3.642	3.684	3.628	3.677	349,819	3.6570	-0.19%
2021-02-05	5.210	5.210	5.240	5.110	5.320	269,000	1,395,590	5.1881	3.649	3.649	3.670	3.579	3.726	384,087	3.6335	0.39%
2021-02-04	5.190	5.190	5.240	5.160	5.340	551,000	2,901,290	5.2655	3.635	3.635	3.670	3.614	3.740	786,737	3.6878	-2.44%
2021-02-03	5.320	5.320	5.400	5.320	5.400	272,000	1,458,030	5.3604	3.726	3.726	3.782	3.726	3.782	388,371	3.7542	-1.48%
2021-02-02	5.400	5.310	5.400	5.350	5.420	390,000	2,091,980	5.3641	3.782	3.719	3.782	3.747	3.796	556,855	3.7568	0.00%
2021-02-01	5.400	5.360	5.440	5.320	5.460	170,000	918,650	5.4038	3.782	3.754	3.810	3.726	3.824	242,732	3.7846	-0.92%
2021-01-29	5.450	5.310	5.450	5.250	5.500	292,000	1,577,490	5.4024	3.817	3.719	3.817	3.677	3.852	416,928	3.7836	2.64%
2021-01-28	5.310	5.310	5.350	5.280	5.350	253,000	1,343,160	5.3089	3.719	3.719	3.747	3.698	3.747	361,242	3.7182	-1.48%
2021-01-27	5.390	5.330	5.390	5.320	5.420	641,000	3,418,080	5.3324	3.775	3.733	3.775	3.726	3.796	915,242	3.7346	1.13%
2021-01-26	5.330	5.330	5.380	5.290	5.600	2,585,000	13,882,390	5.3704	3.733	3.733	3.768	3.705	3.922	3,690,951	3.7612	-6.16%
2021-01-25	5.680	5.680	5.720	5.480	5.880	1,115,000	6,261,190	5.6154	3.978	3.978	4.006	3.838	4.118	1,592,035	3.9328	-3.07%
2021-01-22	5.860	5.800	5.860	5.800	5.990	558,000	3,258,320	5.8393	4.104	4.062	4.104	4.062	4.195	796,731	4.0896	-0.68%
2021-01-21	5.900	5.900	5.920	5.710	6.040	888,000	5,213,490	5.8710	4.132	4.132	4.146	3.999	4.230	1,267,917	4.1119	0.68%
2021-01-20	5.860	5.830	5.880	5.780	6.050	888,000	5,241,060	5.9021	4.104	4.083	4.118	4.048	4.237	1,267,917	4.1336	2.81%
2021-01-19	5.700	5.700	5.800	5.650	5.950	829,000	4,804,800	5.7959	3.992	3.992	4.062	3.957	4.167	1,183,674	4.0592	-0.87%
2021-01-18	5.750	5.700	5.750	5.540	5.760	370,000	2,091,300	5.6522	4.027	3.992	4.027	3.880	4.034	528,299	3.9586	-0.17%
2021-01-15	5.760	5.700	5.760	5.380	5.760	477,000	2,677,120	5.6124	4.034	3.992	4.034	3.768	4.034	681,077	3.9307	5.49%
2021-01-14	5.460	5.420	5.460	5.300	5.580	576,000	3,100,390	5.3826	3.824	3.796	3.824	3.712	3.908	822,432	3.7698	1.11%
2021-01-13	5.400	5.360	5.450	5.340	5.510	1,554,100	8,355,541	5.3765	3.782	3.754	3.817	3.740	3.859	2,218,997	3.7655	-1.46%
2021-01-12	5.480	5.420	5.480	5.300	5.690	1,033,000	5,624,370	5.4447	3.838	3.796	3.838	3.712	3.985	1,474,953	3.8133	-3.69%
2021-01-11	5.690	5.600	5.690	5.550	6.000	1,247,000	7,129,450	5.7173	3.985	3.922	3.985	3.887	4.202	1,780,509	4.0042	-2.74%
2021-01-08	5.850	5.850	5.860	5.670	5.890	699,000	4,029,770	5.7651	4.097	4.097	4.104	3.971	4.125	998,056	4.0376	1.39%
2021-01-07	5.770	5.770	5.830	5.660	6.290	1,252,000	7,401,540	5.9118	4.041	4.041	4.083	3.964	4.405	1,787,648	4.1404	-6.63%
2021-01-06	6.180	6.110	6.180	5.590	6.180	5,728,000	33,740,090	5.8904	4.328	4.279	4.328	3.915	4.328	8,178,634	4.1254	10.36%
2021-01-05	5.600	5.560	5.600	5.590	5.880	852,000	4,796,350	5.6295	3.922	3.894	3.922	3.915	4.118	1,216,515	3.9427	-1.58%
2021-01-04	5.690	5.690	5.820	5.690	6.160	1,438,000	8,341,920	5.8011	3.985	3.985	4.076	3.985	4.314	2,053,225	4.0628	-7.93%
2020-12-31	6.180	6.180	6.250	5.900	6.180	1,532,000	8,970,180	5.8552	4.328	4.328	4.377	4.132	4.328	2,187,442	4.1008	4.39%
2020-12-30	5.920	5.840	5.920	5.800	6.070	194,000	1,142,920	5.8913	4.146	4.090	4.146	4.062	4.251	277,000	4.1261	0.68%
2020-12-29	5.880	5.860	5.870	5.790	5.970	110,000	650,270	5.9115	4.118	4.104	4.111	4.055	4.181	157,062	4.1402	0.17%
2020-12-28	5.870	5.870	5.910	5.710	6.000	636,000	3,716,970	5.8443	4.111	4.111	4.139	3.999	4.202	908,103	4.0931	-1.84%
2020-12-24	5.980	5.950	5.980	5.980	6.190	214,000	1,294,360	6.0484	4.188	4.167	4.188	4.188	4.335	305,557	4.2361	-0.50%
2020-12-23	6.010	6.010	6.100	5.990	6.460	1,772,000	10,744,030	6.0632	4.209	4.209	4.272	4.195	4.524	2,530,122	4.2464	-8.94%
2020-12-22	6.600	6.350	6.600	6.300	6.700	326,000	2,100,350	6.4428	4.622	4.447	4.622	4.412	4.692	465,474	4.5123	-1.49%
2020-12-21	6.700	6.700	6.770	6.310	6.940	246,000	1,638,800	6.6618	4.692	4.692	4.741	4.419	4.861	351,247	4.6657	6.18%
2020-12-18	6.310	6.310	6.340	6.100	6.340	502,000	3,146,590	6.2681	4.419	4.419	4.440	4.272	4.440	716,773	4.3899	3.44%
2020-12-17	6.100	6.100	6.150	6.040	6.250	314,000	1,914,070	6.0958	4.272	4.272	4.307	4.230	4.377	448,340	4.2692	-1.61%
2020-12-16	6.200	6.180	6.200	5.810	6.300	1,138,000	6,916,660	6.0779	4.342	4.328	4.342	4.069	4.412	1,624,875	4.2567	-0.64%
2020-12-15	6.240	6.200	6.250	6.070	6.360	473,000	2,951,660	6.2403	4.370	4.342	4.377	4.251	4.454	675,366	4.3705	0.65%
2020-12-14	6.200	6.120	6.200	6.040	6.200	640,000	3,921,570	6.1275	4.342	4.286	4.342	4.230	4.342	913,814	4.2914	0.81%
2020-12-11	6.150	6.070	6.150	5.980	6.600	1,906,000	11,907,690	6.2475	4.307	4.251	4.307	4.188	4.622	2,721,452	4.3755	-6.82%
2020-12-10	6.600	6.600	6.640	6.600	6.670	136,000	900,930	6.6245	4.622	4.622	4.650	4.622	4.671	194,185	4.6395	-0.15%
2020-12-09	6.610	6.580	6.610	6.520	6.880	133,000	885,700	6.6594	4.629	4.608	4.629	4.566	4.818	189,902	4.6640	-1.64%
2020-12-08	6.720	6.720	6.780	6.700	7.100	282,000	1,939,860	6.8789	4.706	4.706	4.748	4.692	4.973	402,649	4.8177	-5.35%
2020-12-07	7.100	7.040	7.100	6.880	7.100	399,000	2,804,110	7.0278	4.973	4.931	4.973	4.818	4.973	569,706	4.9220	0.71%
2020-12-04	7.050	7.000	7.050	6.860	7.190	682,000	4,800,740	7.0392	4.938	4.903	4.938	4.804	5.036	973,783	4.9300	3.68%
2020-12-03	6.800	6.630	6.800	6.700	6.890	64,000	431,500	6.7422	4.762	4.643	4.762	4.692	4.825	91,381	4.7220	0.74%
2020-12-02	6.750	6.750	6.890	6.750	6.900	315,000	2,156,930	6.8474	4.727	4.727	4.825	4.727	4.832	449,768	4.7957	-2.17%
2020-12-01	6.900	6.780	6.900	6.780	7.000	251,000	1,728,440	6.8862	4.832	4.748	4.832	4.748	4.903	358,386	4.8228	-0.72%
2020-11-30	6.950	6.760	6.950	6.800	6.950	77,000	529,290	6.8739	4.868	4.734	4.868	4.762	4.868	109,943	4.8142	0.58%
2020-11-27	6.910	6.820	6.910	6.600	6.930	331,000	2,250,710	6.7997	4.839	4.776	4.839	4.622	4.854	472,613	4.7623	2.07%
2020-11-26	6.770	6.650	6.770	6.500	6.780	215,000	1,432,400	6.6623	4.741	4.657	4.741	4.552	4.748	306,984	4.6660	-0.73%
2020-11-25	6.820	6.650	6.830	6.600	6.900	394,000	2,661,060	6.7540	4.776	4.657	4.783	4.622	4.832	562,567	4.7302	-1.16%
2020-11-24	6.900	6.830	6.900	6.800	6.930	622,000	4,279,510	6.8802	4.832	4.783	4.832	4.762	4.854	888,113	4.8187	-2.40%
2020-11-23	7.070	7.050	7.140	7.000	7.220	339,000	2,396,490	7.0693	4.952	4.938	5.001	4.903	5.057	484,036	4.9511	-3.02%
2020-11-20	7.290	7.290	7.400	7.120	7.450	875,000	6,365,390	7.2747	5.106	5.106	5.183	4.987	5.218	1,249,355	5.0949	2.10%
2020-11-19	7.140	7.050	7.140	6.570	7.140	341,000	2,360,040	6.9209	5.001	4.938	5.001	4.601	5.001	486,891	4.8472	6.57%
2020-11-18	6.700	6.630	6.700	6.500	6.850	340,000	2,257,800	6.6406	4.692	4.643	4.692	4.552	4.797	485,464	4.6508	0.45%
2020-11-17	6.670	6.600	6.720	6.530	7.070	1,197,000	8,025,930	6.7050	4.671	4.622	4.706	4.573	4.952	1,709,117	4.6959	-4.03%
2020-11-16	6.950	6.940	6.970	6.940	7.300	692,000	4,888,780	7.0647	4.868	4.861	4.882	4.861	5.113	988,061	4.9479	-4.14%
2020-11-13	7.250	7.250	7.290	7.050	7.580	1,257,000	8,974,830	7.1399	5.078	5.078	5.106	4.938	5.309	1,794,788	5.0005	-4.35%
2020-11-12	7.580	7.450	7.580	7.470	7.620	177,000	1,338,620	7.5628	5.309	5.218	5.309	5.232	5.337	252,727	5.2967	0.13%
2020-11-11	7.570	7.490	7.580	7.490	7.660	675,000	5,120,490	7.5859	5.302	5.246	5.309	5.246	5.365	963,788	5.3129	-0.13%
2020-11-10	7.580	7.530	7.570	7.490	7.730	1,074,000	8,117,650	7.5583	5.309	5.274	5.302	5.246	5.414	1,533,494	5.2936	-0.13%
2020-11-09	7.590	7.500	7.590	7.480	7.750	871,000	6,679,700	7.6690	5.316	5.253	5.316	5.239	5.428	1,243,644	5.3711	0.40%
2020-11-06	7.560	7.500	7.560	7.480	7.840	551,000	4,204,110	7.6300	5.295	5.253	5.295	5.239	5.491	786,737	5.3437	-2.45%
2020-11-05	7.750	7.700	7.750	7.320	7.810	1,058,000	8,008,830	7.5698	5.428	5.393	5.428	5.127	5.470	1,510,649	5.3016	5.87%
2020-11-04	7.320	7.280	7.320	7.200	7.370	605,000	4,385,330	7.2485	5.127	5.099	5.127	5.043	5.162	863,840	5.0766	-0.68%
2020-11-03	7.370	7.370	7.380	7.360	7.520	85,090	636,137	7.4760	5.162	5.162	5.169	5.155	5.267	121,494	5.2359	0.14%
2020-11-02	7.360	7.350	7.360	7.340	7.600	283,000	2,108,440	7.4503	5.155	5.148	5.155	5.141	5.323	404,077	5.2179	-3.16%
2020-10-30	7.600	7.510	7.600	7.500	7.810	676,000	5,136,070	7.5977	5.323	5.260	5.323	5.253	5.470	965,216	5.3212	-4.40%
2020-10-29	7.950	7.830	7.950	7.580	7.980	458,127	3,549,990	7.7489	5.568	5.484	5.568	5.309	5.589	654,129	5.4270	2.58%
2020-10-28	7.750	7.610	7.750	7.620	7.940	455,000	3,524,680	7.7465	5.428	5.330	5.428	5.337	5.561	649,665	5.4254	-1.90%
2020-10-27	7.900	7.820	7.900	7.530	8.090	449,000	3,474,860	7.7391	5.533	5.477	5.533	5.274	5.666	641,098	5.4202	0.77%
2020-10-23	7.840	7.800	7.850	7.760	8.000	763,000	6,017,667	7.8869	5.491	5.463	5.498	5.435	5.603	1,089,437	5.5236	-1.38%
2020-10-22	7.950	7.910	7.950	7.900	8.320	952,000	7,656,270	8.0423	5.568	5.540	5.568	5.533	5.827	1,359,298	5.6325	-4.90%
2020-10-21	8.360	8.280	8.360	8.230	8.620	1,066,000	8,901,880	8.3507	5.855	5.799	5.855	5.764	6.037	1,522,071	5.8485	-0.95%
2020-10-20	8.440	8.400	8.600	8.170	8.790	1,424,000	11,913,515	8.3662	5.911	5.883	6.023	5.722	6.156	2,033,236	5.8594	-2.88%
2020-10-19	8.690	8.580	8.690	8.690	8.990	258,000	2,282,880	8.8484	6.086	6.009	6.086	6.086	6.296	368,381	6.1971	-4.92%
2020-10-16	9.140	9.140	9.150	8.880	9.140	484,000	4,362,320	9.0131	6.401	6.401	6.408	6.219	6.401	691,072	6.3124	0.00%
2020-10-15	9.140	9.130	9.140	8.850	9.140	975,000	8,792,250	9.0177	6.401	6.394	6.401	6.198	6.401	1,392,138	6.3156	0.33%
2020-10-14	9.110	9.110	9.170	9.050	9.340	659,000	6,031,660	9.1527	6.380	6.380	6.422	6.338	6.541	940,943	6.4102	-4.00%
2020-10-12	9.490	9.410	9.490	9.310	9.500	362,000	3,420,380	9.4486	6.646	6.590	6.646	6.520	6.653	516,876	6.6174	0.21%
2020-10-09	9.470	9.350	9.470	9.350	9.590	80,000	757,380	9.4673	6.632	6.548	6.632	6.548	6.716	114,227	6.6305	-1.25%
2020-10-08	9.590	9.500	9.590	9.430	9.600	121,000	1,151,910	9.5199	6.716	6.653	6.716	6.604	6.723	172,768	6.6674	0.52%
2020-10-07	9.540	9.540	9.560	9.390	9.730	531,000	5,078,490	9.5640	6.681	6.681	6.695	6.576	6.815	758,180	6.6983	-1.75%
2020-10-06	9.710	9.690	9.730	9.640	9.800	319,000	3,099,380	9.7159	6.801	6.787	6.815	6.751	6.864	455,479	6.8047	1.15%
2020-10-05	9.600	9.600	9.650	9.600	10.00	210,000	2,049,770	9.7608	6.723	6.723	6.758	6.723	7.004	299,845	6.8361	-0.72%
2020-09-30	9.670	9.660	9.670	9.520	9.730	288,000	2,771,090	9.6218	6.772	6.765	6.772	6.667	6.815	411,216	6.7388	0.73%
2020-09-29	9.600	9.500	9.600	9.470	9.660	398,000	3,805,630	9.5619	6.723	6.653	6.723	6.632	6.765	568,278	6.6968	0.00%
2020-09-28	9.600	9.560	9.600	9.290	9.600	427,000	4,052,370	9.4903	6.723	6.695	6.723	6.506	6.723	609,685	6.6467	1.37%
2020-09-25	9.470	9.280	9.470	9.200	9.500	799,000	7,495,130	9.3806	6.632	6.499	6.632	6.443	6.653	1,140,839	6.5698	0.74%
2020-09-24	9.400	9.290	9.410	9.230	9.400	483,000	4,510,670	9.3389	6.583	6.506	6.590	6.464	6.583	689,644	6.5406	-1.05%
2020-09-23	9.500	9.360	9.550	9.300	9.620	493,000	4,658,780	9.4499	6.653	6.555	6.688	6.513	6.737	703,922	6.6183	-0.52%
2020-09-22	9.550	9.500	9.550	9.100	9.700	941,000	8,827,600	9.3811	6.688	6.653	6.688	6.373	6.794	1,343,592	6.5701	0.95%
2020-09-21	9.460	9.400	9.460	9.370	9.730	473,000	4,505,210	9.5248	6.625	6.583	6.625	6.562	6.815	675,366	6.6708	-3.67%
2020-09-18	9.820	9.820	9.830	9.800	9.960	320,000	3,167,190	9.8975	6.878	6.878	6.885	6.864	6.976	456,907	6.9318	-0.51%
2020-09-17	9.870	9.850	9.920	9.680	10.20	1,092,000	10,912,310	9.9930	6.913	6.899	6.948	6.779	7.144	1,559,195	6.9987	-0.70%
2020-09-16	9.940	9.860	9.940	9.790	10.04	1,029,000	10,189,330	9.9022	6.962	6.906	6.962	6.857	7.032	1,469,241	6.9351	-1.19%
2020-09-15	10.06	10.04	10.06	9.820	10.26	795,000	8,009,930	10.075	7.046	7.032	7.046	6.878	7.186	1,135,128	7.0564	0.20%
2020-09-14	10.04	10.00	10.04	9.950	10.40	406,000	4,108,700	10.120	7.032	7.004	7.032	6.969	7.284	579,701	7.0876	-1.95%
2020-09-11	10.24	10.24	10.26	9.900	10.26	246,000	2,475,500	10.063	7.172	7.172	7.186	6.934	7.186	351,247	7.0477	2.61%
2020-09-10	9.980	9.920	9.990	9.870	10.30	595,000	5,978,960	10.049	6.990	6.948	6.997	6.913	7.214	849,561	7.0377	-1.58%
2020-09-09	10.14	10.00	10.14	9.760	10.30	968,000	9,646,400	9.9653	7.102	7.004	7.102	6.836	7.214	1,382,143	6.9793	1.00%
2020-09-08	10.04	9.910	10.04	9.780	10.58	2,413,000	24,105,030	9.9897	7.032	6.941	7.032	6.850	7.410	3,445,364	6.9964	-5.28%
2020-09-07	10.60	10.60	10.78	10.52	11.24	1,257,000	13,579,920	10.803	7.424	7.424	7.550	7.368	7.872	1,794,788	7.5663	-5.19%
2020-09-04	11.18	11.06	11.18	10.60	11.20	607,000	6,635,960	10.932	7.830	7.746	7.830	7.424	7.844	866,695	7.6566	0.72%
2020-09-03	11.10	11.08	11.10	10.76	11.10	829,000	9,056,240	10.924	7.774	7.760	7.774	7.536	7.774	1,183,674	7.6510	1.28%
2020-09-02	10.96	10.96	11.00	10.80	11.36	1,741,800	19,295,584	11.078	7.676	7.676	7.704	7.564	7.956	2,487,001	7.7586	1.29%
2020-09-01	10.82	10.82	10.94	10.82	11.38	456,000	5,052,320	11.080	7.578	7.578	7.662	7.578	7.970	651,092	7.7598	-2.52%
2020-08-31	11.10	11.02	11.10	10.90	11.52	1,158,000	12,856,920	11.103	7.774	7.718	7.774	7.634	8.068	1,653,432	7.7759	-3.65%
2020-08-28	11.52	11.52	11.54	10.90	11.66	1,869,000	21,059,060	11.268	8.068	8.068	8.082	7.634	8.166	2,668,622	7.8914	1.05%
2020-08-27	11.40	11.38	11.40	10.70	11.40	1,880,000	20,928,720	11.132	7.984	7.970	7.984	7.494	7.984	2,684,328	7.7966	1.97%
2020-08-26	11.18	11.04	11.18	10.88	11.50	1,361,000	15,113,220	11.105	7.830	7.732	7.830	7.620	8.054	1,943,282	7.7772	-2.78%
2020-08-25	11.50	11.40	11.50	11.20	11.98	1,611,900	18,381,716	11.404	8.054	7.984	8.054	7.844	8.390	2,301,526	7.9868	-2.04%
2020-08-24	11.74	11.74	11.76	11.50	12.50	3,598,000	42,550,100	11.826	8.222	8.222	8.236	8.054	8.755	5,137,347	8.2825	-6.08%
2020-08-21	12.50	12.50	12.54	12.20	12.90	1,193,000	14,907,200	12.496	8.755	8.755	8.783	8.544	9.035	1,703,406	8.7514	-1.88%
2020-08-20	12.74	12.74	12.80	12.38	12.86	967,000	12,243,200	12.661	8.923	8.923	8.965	8.670	9.007	1,380,716	8.8673	-1.55%
2020-08-19	12.94	12.86	12.94	12.66	12.96	416,000	5,334,360	12.823	9.063	9.007	9.063	8.867	9.077	593,979	8.9807	-0.31%
2020-08-18	12.98	12.98	13.02	12.68	13.58	2,293,400	30,257,584	13.193	9.091	9.091	9.119	8.881	9.511	3,274,595	9.2401	1.41%
2020-08-17	12.80	12.76	12.80	12.58	12.90	781,000	9,957,500	12.750	8.965	8.937	8.965	8.811	9.035	1,115,138	8.9294	0.00%
2020-08-14	12.80	12.76	12.80	12.64	12.94	875,000	11,216,100	12.818	8.965	8.937	8.965	8.853	9.063	1,249,355	8.9775	1.11%
2020-08-13	12.66	12.66	12.70	12.44	13.00	1,538,000	19,707,280	12.814	8.867	8.867	8.895	8.712	9.105	2,196,009	8.9741	1.93%
2020-08-12	12.42	12.42	12.46	12.04	13.12	3,225,000	39,971,290	12.394	8.698	8.698	8.727	8.432	9.189	4,604,765	8.6804	-5.48%
2020-08-11	13.14	13.06	13.18	12.36	13.94	2,505,000	33,480,120	13.365	9.203	9.147	9.231	8.656	9.763	3,576,725	9.3606	-2.23%
2020-08-10	13.44	13.44	13.48	12.62	13.50	2,016,000	26,777,180	13.282	9.413	9.413	9.441	8.839	9.455	2,878,514	9.3024	3.70%
2020-08-07	12.96	12.96	13.06	12.62	13.80	4,069,000	53,318,180	13.104	9.077	9.077	9.147	8.839	9.665	5,809,857	9.1772	-4.71%
2020-08-06	13.60	13.58	13.60	12.94	14.32	10,362,000	142,732,140	13.775	9.525	9.511	9.525	9.063	10.03	14,795,217	9.6472	2.87%
2020-08-05	13.22	13.20	13.24	10.92	13.30	12,281,000	151,257,420	12.316	9.259	9.245	9.273	7.648	9.315	17,535,231	8.6259	19.31%
2020-08-04	11.08	10.98	11.08	10.90	11.32	1,976,000	21,837,240	11.051	7.760	7.690	7.760	7.634	7.928	2,821,400	7.7399	0.54%
2020-08-03	11.02	11.02	11.06	10.56	11.30	2,575,000	28,461,840	11.053	7.718	7.718	7.746	7.396	7.914	3,676,673	7.7412	1.29%
2020-07-31	10.88	10.82	10.88	10.42	11.20	4,780,000	51,724,540	10.821	7.620	7.578	7.620	7.298	7.844	6,825,047	7.5786	2.26%
2020-07-30	10.64	10.56	10.64	9.830	10.64	6,822,200	70,678,008	10.360	7.452	7.396	7.452	6.885	7.452	9,740,970	7.2557	7.26%
2020-07-29	9.920	9.900	9.920	9.230	9.980	4,542,000	44,316,390	9.7570	6.948	6.934	6.948	6.464	6.990	6,485,223	6.8334	5.76%
2020-07-28	9.380	9.330	9.380	9.100	9.400	1,566,000	14,398,870	9.1947	6.569	6.534	6.569	6.373	6.583	2,235,988	6.4396	2.74%
2020-07-27	9.130	9.130	9.170	9.110	9.550	1,581,000	14,529,060	9.1898	6.394	6.394	6.422	6.380	6.688	2,257,406	6.4362	-2.35%
2020-07-24	9.350	9.350	9.380	9.180	9.580	2,458,000	22,984,240	9.3508	6.548	6.548	6.569	6.429	6.709	3,509,616	6.5489	-1.06%
2020-07-23	9.450	9.450	9.490	9.290	9.590	1,824,000	17,198,770	9.4292	6.618	6.618	6.646	6.506	6.716	2,604,369	6.6038	1.29%
2020-07-22	9.330	9.330	9.360	9.320	9.750	2,514,000	24,065,940	9.5728	6.534	6.534	6.555	6.527	6.829	3,589,575	6.7044	-2.10%
2020-07-21	9.530	9.530	9.600	9.420	9.900	3,573,000	34,202,580	9.5725	6.674	6.674	6.723	6.597	6.934	5,101,651	6.7042	-0.73%
2020-07-20	9.600	9.550	9.600	9.180	9.700	1,675,000	15,884,160	9.4831	6.723	6.688	6.723	6.429	6.794	2,391,622	6.6416	0.52%
2020-07-17	9.550	9.550	9.600	9.150	9.670	2,587,000	24,277,710	9.3845	6.688	6.688	6.723	6.408	6.772	3,693,807	6.5725	5.18%
2020-07-16	9.080	9.080	9.100	9.010	9.670	3,773,000	34,984,320	9.2723	6.359	6.359	6.373	6.310	6.772	5,387,218	6.4939	-7.16%
2020-07-15	9.780	9.780	9.790	9.510	10.34	2,631,000	25,751,050	9.7876	6.850	6.850	6.857	6.660	7.242	3,756,632	6.8548	-3.17%
2020-07-14	10.10	10.10	10.14	9.810	10.40	2,338,000	23,528,330	10.063	7.074	7.074	7.102	6.871	7.284	3,338,276	7.0480	-3.63%
2020-07-13	10.48	10.42	10.48	10.26	10.94	8,127,000	85,817,020	10.560	7.340	7.298	7.340	7.186	7.662	11,604,008	7.3955	2.34%
2020-07-10	10.24	10.20	10.24	9.560	10.36	6,013,000	60,868,500	10.123	7.172	7.144	7.172	6.695	7.256	8,585,567	7.0896	4.70%
2020-07-09	9.780	9.680	9.790	9.400	10.38	11,545,000	114,841,455	9.9473	6.850	6.779	6.857	6.583	7.270	16,484,345	6.9667	1.87%
2020-07-08	9.600	9.600	9.650	8.530	9.850	15,267,000	143,250,650	9.3830	6.723	6.723	6.758	5.974	6.899	21,798,744	6.5715	8.47%
2020-07-07	8.850	8.850	8.860	8.730	9.590	16,067,000	146,410,215	9.1125	6.198	6.198	6.205	6.114	6.716	22,941,011	6.3820	-6.45%
2020-07-06	9.460	9.460	9.470	8.880	10.08	77,547,000	723,894,770	9.3349	6.625	6.625	6.632	6.219	7.060	110,724,254	6.5378