Prices and Webb-site Total Returns

Zhaoke Ophthalmology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06622	2021-04-29			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	3.440	3.440	3.510	3.430	3.550	1,008,500	3,519,370	3.4897	3.440	3.440	3.510	3.430	3.550	1,008,500	3.4897	-2.55%
2026-02-02	3.530	3.500	3.540	3.490	3.690	974,500	3,466,745	3.5575	3.530	3.500	3.540	3.490	3.690	974,500	3.5575	-4.08%
2026-01-30	3.680	3.670	3.680	3.530	3.790	2,091,000	7,659,805	3.6632	3.680	3.670	3.680	3.530	3.790	2,091,000	3.6632	2.22%
2026-01-29	3.600	3.590	3.600	3.450	3.740	3,164,500	11,516,070	3.6391	3.600	3.590	3.600	3.450	3.740	3,164,500	3.6391	3.15%
2026-01-28	3.490	3.490	3.510	3.380	3.580	877,000	3,079,915	3.5119	3.490	3.490	3.510	3.380	3.580	877,000	3.5119	1.75%
2026-01-27	3.430	3.420	3.430	3.310	3.480	1,026,000	3,497,035	3.4084	3.430	3.420	3.430	3.310	3.480	1,026,000	3.4084	4.26%
2026-01-26	3.290	3.260	3.320	3.260	3.440	1,137,500	3,764,375	3.3093	3.290	3.260	3.320	3.260	3.440	1,137,500	3.3093	-6.00%
2026-01-23	3.500	3.490	3.500	3.320	3.530	1,161,000	3,952,495	3.4044	3.500	3.490	3.500	3.320	3.530	1,161,000	3.4044	5.42%
2026-01-22	3.320	3.300	3.320	3.280	3.400	616,500	2,049,595	3.3246	3.320	3.300	3.320	3.280	3.400	616,500	3.3246	-2.06%
2026-01-21	3.390	3.390	3.400	3.360	3.420	438,000	1,481,880	3.3833	3.390	3.390	3.400	3.360	3.420	438,000	3.3833	-1.45%
2026-01-20	3.440	3.370	3.450	3.360	3.480	664,540	2,262,001	3.4039	3.440	3.370	3.450	3.360	3.480	664,540	3.4039	1.18%
2026-01-19	3.400	3.400	3.470	3.380	3.490	746,500	2,553,525	3.4207	3.400	3.400	3.470	3.380	3.490	746,500	3.4207	-3.41%
2026-01-16	3.520	3.490	3.520	3.490	3.550	393,000	1,380,860	3.5136	3.520	3.490	3.520	3.490	3.550	393,000	3.5136	-0.85%
2026-01-15	3.550	3.510	3.550	3.500	3.660	1,054,500	3,778,765	3.5835	3.550	3.510	3.550	3.500	3.660	1,054,500	3.5835	-0.84%
2026-01-14	3.580	3.560	3.580	3.410	3.600	1,459,500	5,167,795	3.5408	3.580	3.560	3.580	3.410	3.600	1,459,500	3.5408	5.92%
2026-01-13	3.380	3.360	3.380	3.320	3.450	1,223,156	4,152,857	3.3952	3.380	3.360	3.380	3.320	3.450	1,223,156	3.3952	0.30%
2026-01-09	3.370	3.330	3.380	3.270	3.380	613,500	2,050,695	3.3426	3.370	3.330	3.380	3.270	3.380	613,500	3.3426	0.00%
2026-01-08	3.370	3.330	3.370	3.200	3.370	879,738	2,907,693	3.3052	3.370	3.330	3.370	3.200	3.370	879,738	3.3052	4.98%
2026-01-07	3.210	3.200	3.210	3.120	3.250	927,000	2,952,200	3.1847	3.210	3.200	3.210	3.120	3.250	927,000	3.1847	-1.23%
2026-01-06	3.250	3.250	3.290	3.190	3.280	536,500	1,728,955	3.2227	3.250	3.250	3.290	3.190	3.280	536,500	3.2227	0.31%
2026-01-05	3.240	3.220	3.240	3.170	3.350	1,508,000	4,941,555	3.2769	3.240	3.220	3.240	3.170	3.350	1,508,000	3.2769	9.46%
2025-12-31	2.960	2.970	3.000	2.950	3.110	261,500	782,390	2.9919	2.960	2.970	3.000	2.950	3.110	261,500	2.9919	-3.90%
2025-12-30	3.080	3.050	3.080	2.870	3.100	1,037,000	3,115,300	3.0041	3.080	3.050	3.080	2.870	3.100	1,037,000	3.0041	4.41%
2025-12-29	2.950	2.920	2.950	2.800	2.980	1,002,500	2,916,140	2.9089	2.950	2.920	2.950	2.800	2.980	1,002,500	2.9089	4.61%
2025-12-24	2.820	2.820	2.850	2.810	2.880	508,448	1,448,220	2.8483	2.820	2.820	2.850	2.810	2.880	508,448	2.8483	0.00%
2025-12-23	2.820	2.820	2.830	2.790	2.880	1,052,000	2,969,385	2.8226	2.820	2.820	2.830	2.790	2.880	1,052,000	2.8226	-1.74%
2025-12-22	2.870	2.870	2.930	2.870	3.020	953,000	2,792,620	2.9303	2.870	2.870	2.930	2.870	3.020	953,000	2.9303	-4.97%
2025-12-19	3.020	3.010	3.020	2.980	3.060	494,500	1,493,880	3.0210	3.020	3.010	3.020	2.980	3.060	494,500	3.0210	0.00%
2025-12-18	3.020	2.970	3.020	2.950	3.020	806,500	2,397,580	2.9728	3.020	2.970	3.020	2.950	3.020	806,500	2.9728	0.33%
2025-12-17	3.010	2.980	3.010	2.940	3.050	1,196,000	3,585,030	2.9975	3.010	2.980	3.010	2.940	3.050	1,196,000	2.9975	-0.66%
2025-12-16	3.030	3.030	3.060	3.020	3.100	618,500	1,884,885	3.0475	3.030	3.030	3.060	3.020	3.100	618,500	3.0475	-2.26%
2025-12-15	3.100	3.100	3.130	3.080	3.130	250,000	775,485	3.1019	3.100	3.100	3.130	3.080	3.130	250,000	3.1019	-0.32%
2025-12-12	3.110	3.070	3.110	3.030	3.110	376,500	1,155,920	3.0702	3.110	3.070	3.110	3.030	3.110	376,500	3.0702	1.97%
2025-12-11	3.050	3.030	3.050	3.020	3.110	1,668,500	5,108,205	3.0616	3.050	3.030	3.050	3.020	3.110	1,668,500	3.0616	-2.24%
2025-12-10	3.120	3.110	3.150	3.090	3.130	138,500	431,520	3.1157	3.120	3.110	3.150	3.090	3.130	138,500	3.1157	-0.32%
2025-12-09	3.130	3.130	3.140	3.080	3.200	595,000	1,853,695	3.1155	3.130	3.130	3.140	3.080	3.200	595,000	3.1155	-0.32%
2025-12-08	3.140	3.140	3.170	3.060	3.140	269,000	836,510	3.1097	3.140	3.140	3.170	3.060	3.140	269,000	3.1097	-0.32%
2025-12-05	3.150	3.140	3.150	3.080	3.150	268,500	838,975	3.1247	3.150	3.140	3.150	3.080	3.150	268,500	3.1247	0.64%
2025-12-04	3.130	3.130	3.140	3.080	3.170	634,500	1,976,355	3.1148	3.130	3.130	3.140	3.080	3.170	634,500	3.1148	-0.32%
2025-12-03	3.140	3.140	3.160	3.120	3.220	391,000	1,237,610	3.1652	3.140	3.140	3.160	3.120	3.220	391,000	3.1652	-1.87%
2025-12-02	3.200	3.200	3.260	3.160	3.230	347,000	1,114,050	3.2105	3.200	3.200	3.260	3.160	3.230	347,000	3.2105	-0.93%
2025-12-01	3.230	3.190	3.230	3.150	3.360	1,148,000	3,695,430	3.2190	3.230	3.190	3.230	3.150	3.360	1,148,000	3.2190	-3.87%
2025-11-28	3.360	3.360	3.380	3.230	3.390	746,500	2,484,070	3.3276	3.360	3.360	3.380	3.230	3.390	746,500	3.3276	2.75%
2025-11-27	3.270	3.250	3.270	3.110	3.280	632,000	2,020,240	3.1966	3.270	3.250	3.270	3.110	3.280	632,000	3.1966	3.48%
2025-11-26	3.160	3.110	3.160	3.110	3.260	431,500	1,372,215	3.1801	3.160	3.110	3.160	3.110	3.260	431,500	3.1801	1.28%
2025-11-25	3.120	3.120	3.150	3.050	3.200	1,423,000	4,438,920	3.1194	3.120	3.120	3.150	3.050	3.200	1,423,000	3.1194	1.96%
2025-11-24	3.060	3.050	3.060	3.030	3.130	965,500	2,953,895	3.0594	3.060	3.050	3.060	3.030	3.130	965,500	3.0594	-1.29%
2025-11-21	3.100	3.070	3.100	3.030	3.160	768,500	2,354,785	3.0641	3.100	3.070	3.100	3.030	3.160	768,500	3.0641	-2.52%
2025-11-20	3.180	3.180	3.200	3.140	3.260	1,267,000	4,029,880	3.1806	3.180	3.180	3.200	3.140	3.260	1,267,000	3.1806	-1.55%
2025-11-19	3.230	3.230	3.240	3.210	3.250	379,000	1,224,550	3.2310	3.230	3.230	3.240	3.210	3.250	379,000	3.2310	-0.62%
2025-11-18	3.250	3.250	3.260	3.250	3.450	1,274,000	4,228,675	3.3192	3.250	3.250	3.260	3.250	3.450	1,274,000	3.3192	-6.61%
2025-11-17	3.480	3.470	3.480	3.440	3.550	1,132,000	3,923,840	3.4663	3.480	3.470	3.480	3.440	3.550	1,132,000	3.4663	-2.25%
2025-11-14	3.560	3.540	3.560	3.520	3.650	1,586,000	5,642,215	3.5575	3.560	3.540	3.560	3.520	3.650	1,586,000	3.5575	-2.47%
2025-11-13	3.650	3.620	3.650	3.570	3.730	1,613,500	5,828,655	3.6124	3.650	3.620	3.650	3.570	3.730	1,613,500	3.6124	0.00%
2025-11-12	3.650	3.640	3.650	3.600	3.750	2,147,000	7,892,880	3.6762	3.650	3.640	3.650	3.600	3.750	2,147,000	3.6762	-1.88%
2025-11-11	3.720	3.710	3.720	3.660	3.850	2,439,000	9,127,200	3.7422	3.720	3.710	3.720	3.660	3.850	2,439,000	3.7422	0.54%
2025-11-10	3.700	3.700	3.720	3.380	3.760	2,887,506	10,559,276	3.6569	3.700	3.700	3.720	3.380	3.760	2,887,506	3.6569	9.79%
2025-11-07	3.370	3.310	3.370	3.150	3.410	1,745,000	5,820,265	3.3354	3.370	3.310	3.370	3.150	3.410	1,745,000	3.3354	7.32%
2025-11-06	3.140	3.110	3.150	3.080	3.160	925,000	2,883,980	3.1178	3.140	3.110	3.150	3.080	3.160	925,000	3.1178	2.61%
2025-11-05	3.060	3.060	3.070	3.060	3.120	845,500	2,607,860	3.0844	3.060	3.060	3.070	3.060	3.120	845,500	3.0844	-2.55%
2025-11-04	3.140	3.100	3.150	3.050	3.170	750,000	2,326,065	3.1014	3.140	3.100	3.150	3.050	3.170	750,000	3.1014	-0.32%
2025-11-03	3.150	3.110	3.150	3.100	3.180	385,000	1,208,155	3.1381	3.150	3.110	3.150	3.100	3.180	385,000	3.1381	1.29%
2025-10-31	3.110	3.110	3.140	3.060	3.210	706,000	2,225,260	3.1519	3.110	3.110	3.140	3.060	3.210	706,000	3.1519	0.65%
2025-10-30	3.090	3.050	3.090	2.990	3.090	656,000	1,987,225	3.0293	3.090	3.050	3.090	2.990	3.090	656,000	3.0293	2.66%
2025-10-28	3.010	3.000	3.010	3.000	3.090	633,500	1,912,290	3.0186	3.010	3.000	3.010	3.000	3.090	633,500	3.0186	-2.27%
2025-10-27	3.080	3.080	3.100	3.080	3.160	862,500	2,683,040	3.1108	3.080	3.080	3.100	3.080	3.160	862,500	3.1108	0.00%
2025-10-24	3.080	3.050	3.080	3.050	3.180	861,000	2,666,375	3.0968	3.080	3.050	3.080	3.050	3.180	861,000	3.0968	1.65%
2025-10-23	3.030	3.030	3.040	3.010	3.130	1,377,500	4,195,140	3.0455	3.030	3.030	3.040	3.010	3.130	1,377,500	3.0455	-4.72%
2025-10-22	3.180	3.180	3.200	3.050	3.210	1,547,500	4,836,595	3.1254	3.180	3.180	3.200	3.050	3.210	1,547,500	3.1254	3.58%
2025-10-21	3.070	3.070	3.080	3.070	3.170	2,019,368	6,270,630	3.1052	3.070	3.070	3.080	3.070	3.170	2,019,368	3.1052	-1.60%
2025-10-20	3.120	3.120	3.150	3.120	3.190	665,000	2,095,650	3.1514	3.120	3.120	3.150	3.120	3.190	665,000	3.1514	0.65%
2025-10-17	3.100	3.100	3.130	3.100	3.210	930,000	2,920,315	3.1401	3.100	3.100	3.130	3.100	3.210	930,000	3.1401	-4.32%
2025-10-16	3.240	3.240	3.260	3.210	3.380	622,000	2,046,595	3.2903	3.240	3.240	3.260	3.210	3.380	622,000	3.2903	0.00%
2025-10-15	3.240	3.230	3.240	3.100	3.280	1,532,000	4,909,555	3.2047	3.240	3.230	3.240	3.100	3.280	1,532,000	3.2047	5.19%
2025-10-14	3.080	3.070	3.080	3.060	3.330	1,509,500	4,763,210	3.1555	3.080	3.070	3.080	3.060	3.330	1,509,500	3.1555	-3.75%
2025-10-13	3.200	3.200	3.240	3.170	3.330	1,601,000	5,144,265	3.2132	3.200	3.200	3.240	3.170	3.330	1,601,000	3.2132	-4.76%
2025-10-10	3.360	3.360	3.370	3.350	3.470	1,426,000	4,854,465	3.4043	3.360	3.360	3.370	3.350	3.470	1,426,000	3.4043	-3.72%
2025-10-09	3.490	3.470	3.500	3.400	3.610	2,803,000	9,734,155	3.4728	3.490	3.470	3.500	3.400	3.610	2,803,000	3.4728	-4.12%
2025-10-08	3.640	3.580	3.640	3.560	3.640	567,500	2,040,770	3.5961	3.640	3.580	3.640	3.560	3.640	567,500	3.5961	0.00%
2025-10-06	3.640	3.640	3.690	3.600	3.680	737,500	2,679,755	3.6336	3.640	3.640	3.690	3.600	3.680	737,500	3.6336	-1.89%
2025-10-03	3.710	3.710	3.720	3.670	3.770	789,500	2,929,185	3.7102	3.710	3.710	3.720	3.670	3.770	789,500	3.7102	-1.59%
2025-10-02	3.770	3.730	3.770	3.560	3.770	1,434,000	5,299,945	3.6959	3.770	3.730	3.770	3.560	3.770	1,434,000	3.6959	3.01%
2025-09-30	3.660	3.660	3.670	3.560	3.680	1,264,500	4,607,210	3.6435	3.660	3.660	3.670	3.560	3.680	1,264,500	3.6435	2.81%
2025-09-29	3.560	3.560	3.580	3.470	3.600	1,032,000	3,636,095	3.5233	3.560	3.560	3.580	3.470	3.600	1,032,000	3.5233	-0.56%
2025-09-26	3.580	3.560	3.590	3.550	3.680	818,000	2,941,660	3.5962	3.580	3.560	3.590	3.550	3.680	818,000	3.5962	-1.92%
2025-09-25	3.650	3.650	3.680	3.600	3.710	1,023,000	3,733,855	3.6499	3.650	3.650	3.680	3.600	3.710	1,023,000	3.6499	1.11%
2025-09-24	3.610	3.620	3.630	3.580	3.660	511,500	1,851,172	3.6191	3.610	3.620	3.630	3.580	3.660	511,500	3.6191	-1.37%
2025-09-23	3.660	3.660	3.690	3.590	3.750	949,500	3,474,845	3.6597	3.660	3.660	3.690	3.590	3.750	949,500	3.6597	-2.14%
2025-09-22	3.740	3.740	3.750	3.730	3.920	1,219,500	4,632,585	3.7988	3.740	3.740	3.750	3.730	3.920	1,219,500	3.7988	-2.09%
2025-09-19	3.820	3.820	3.850	3.710	3.940	1,311,500	4,958,600	3.7809	3.820	3.820	3.850	3.710	3.940	1,311,500	3.7809	0.53%
2025-09-18	3.800	3.800	3.830	3.750	3.880	1,429,000	5,404,765	3.7822	3.800	3.800	3.830	3.750	3.880	1,429,000	3.7822	-0.52%
2025-09-17	3.820	3.810	3.820	3.780	3.890	1,763,500	6,753,420	3.8296	3.820	3.810	3.820	3.780	3.890	1,763,500	3.8296	-2.30%
2025-09-16	3.910	3.910	3.940	3.890	4.060	703,000	2,759,710	3.9256	3.910	3.910	3.940	3.890	4.060	703,000	3.9256	-2.74%
2025-09-15	4.020	4.020	4.040	3.910	4.080	828,500	3,320,190	4.0075	4.020	4.020	4.040	3.910	4.080	828,500	4.0075	0.75%
2025-09-12	3.990	3.990	4.000	3.870	4.040	983,000	3,885,175	3.9524	3.990	3.990	4.000	3.870	4.040	983,000	3.9524	1.27%
2025-09-11	3.940	3.940	3.960	3.720	3.980	1,949,020	7,586,371	3.8924	3.940	3.940	3.960	3.720	3.980	1,949,020	3.8924	-1.25%
2025-09-10	3.990	3.970	3.990	3.880	4.210	2,499,838	9,955,394	3.9824	3.990	3.970	3.990	3.880	4.210	2,499,838	3.9824	-3.86%
2025-09-09	4.150	4.120	4.150	4.050	4.280	2,487,500	10,307,515	4.1437	4.150	4.120	4.150	4.050	4.280	2,487,500	4.1437	1.72%
2025-09-08	4.080	4.080	4.130	3.850	4.140	2,834,922	11,451,734	4.0395	4.080	4.080	4.130	3.850	4.140	2,834,922	4.0395	5.15%
2025-09-05	3.880	3.880	3.920	3.710	3.950	2,617,000	10,163,340	3.8836	3.880	3.880	3.920	3.710	3.950	2,617,000	3.8836	5.43%
2025-09-04	3.680	3.680	3.690	3.620	3.900	3,657,000	13,763,570	3.7636	3.680	3.680	3.690	3.620	3.900	3,657,000	3.7636	-4.17%
2025-09-03	3.840	3.840	3.850	3.700	3.860	1,999,000	7,548,415	3.7761	3.840	3.840	3.850	3.700	3.860	1,999,000	3.7761	4.63%
2025-09-02	3.670	3.670	3.750	3.640	3.830	1,727,500	6,410,950	3.7111	3.670	3.670	3.750	3.640	3.830	1,727,500	3.7111	-2.13%
2025-09-01	3.750	3.730	3.750	3.500	3.800	3,286,000	12,076,797	3.6752	3.750	3.730	3.750	3.500	3.800	3,286,000	3.6752	7.14%
2025-08-29	3.500	3.500	3.560	3.340	3.600	7,362,000	25,600,720	3.4774	3.500	3.500	3.560	3.340	3.600	7,362,000	3.4774	-7.16%
2025-08-28	3.770	3.770	3.780	3.650	3.890	3,149,000	11,741,165	3.7285	3.770	3.770	3.780	3.650	3.890	3,149,000	3.7285	-1.05%
2025-08-27	3.810	3.810	3.850	3.800	3.990	2,207,000	8,523,685	3.8621	3.810	3.810	3.850	3.800	3.990	2,207,000	3.8621	-1.55%
2025-08-26	3.870	3.870	3.900	3.870	4.040	2,008,500	7,951,970	3.9592	3.870	3.870	3.900	3.870	4.040	2,008,500	3.9592	-1.53%
2025-08-25	3.930	3.890	3.930	3.840	4.100	2,330,500	9,206,720	3.9505	3.930	3.890	3.930	3.840	4.100	2,330,500	3.9505	-0.76%
2025-08-22	3.960	3.960	4.000	3.920	4.110	1,539,500	6,171,555	4.0088	3.960	3.960	4.000	3.920	4.110	1,539,500	4.0088	-2.22%
2025-08-21	4.050	4.040	4.050	3.910	4.150	2,558,000	10,217,800	3.9944	4.050	4.040	4.050	3.910	4.150	2,558,000	3.9944	-2.41%
2025-08-20	4.150	4.130	4.150	4.030	4.260	1,907,500	7,873,100	4.1274	4.150	4.130	4.150	4.030	4.260	1,907,500	4.1274	-0.24%
2025-08-19	4.160	4.160	4.190	4.120	4.570	6,183,500	26,251,015	4.2453	4.160	4.160	4.190	4.120	4.570	6,183,500	4.2453	-6.52%
2025-08-18	4.450	4.440	4.450	4.320	4.600	5,293,000	23,542,405	4.4478	4.450	4.440	4.450	4.320	4.600	5,293,000	4.4478	1.83%
2025-08-15	4.370	4.360	4.370	4.010	4.370	3,634,500	15,411,400	4.2403	4.370	4.360	4.370	4.010	4.370	3,634,500	4.2403	8.98%
2025-08-14	4.010	4.010	4.050	3.990	4.380	8,993,200	37,012,702	4.1156	4.010	4.010	4.050	3.990	4.380	8,993,200	4.1156	-2.20%
2025-08-13	4.100	4.090	4.100	3.960	4.170	2,350,979	9,585,174	4.0771	4.100	4.090	4.100	3.960	4.170	2,350,979	4.0771	3.02%
2025-08-12	3.980	3.970	3.980	3.900	4.060	2,397,500	9,508,080	3.9658	3.980	3.970	3.980	3.900	4.060	2,397,500	3.9658	-2.21%
2025-08-11	4.070	4.060	4.070	3.570	4.110	5,406,500	21,015,060	3.8870	4.070	4.060	4.070	3.570	4.110	5,406,500	3.8870	9.12%
2025-08-08	3.730	3.720	3.730	3.590	3.750	1,324,000	4,852,745	3.6652	3.730	3.720	3.730	3.590	3.750	1,324,000	3.6652	1.63%
2025-08-07	3.670	3.620	3.670	3.550	3.770	6,113,500	22,164,510	3.6255	3.670	3.620	3.670	3.550	3.770	6,113,500	3.6255	-2.39%
2025-08-06	3.760	3.760	3.770	3.580	3.920	6,870,802	25,724,093	3.7440	3.760	3.760	3.770	3.580	3.920	6,870,802	3.7440	4.44%
2025-08-05	3.600	3.580	3.630	3.190	3.650	7,679,500	26,446,430	3.4438	3.600	3.580	3.630	3.190	3.650	7,679,500	3.4438	15.76%
2025-08-04	3.110	3.110	3.130	2.780	3.200	7,905,986	24,194,223	3.0602	3.110	3.110	3.130	2.780	3.200	7,905,986	3.0602	8.74%
2025-08-01	2.860	2.830	2.870	2.820	3.010	3,314,000	9,630,080	2.9059	2.860	2.830	2.870	2.820	3.010	3,314,000	2.9059	-4.35%
2025-07-31	2.990	2.990	3.000	2.980	3.200	3,725,500	11,425,830	3.0669	2.990	2.990	3.000	2.980	3.200	3,725,500	3.0669	-3.86%
2025-07-30	3.110	3.110	3.120	3.030	3.170	2,703,500	8,364,790	3.0941	3.110	3.110	3.120	3.030	3.170	2,703,500	3.0941	0.97%
2025-07-29	3.080	3.080	3.090	2.970	3.160	2,331,500	7,051,305	3.0244	3.080	3.080	3.090	2.970	3.160	2,331,500	3.0244	1.32%
2025-07-28	3.040	3.040	3.050	3.020	3.120	1,210,000	3,696,165	3.0547	3.040	3.040	3.050	3.020	3.120	1,210,000	3.0547	-1.30%
2025-07-25	3.080	3.070	3.120	2.960	3.150	3,238,500	9,890,830	3.0541	3.080	3.070	3.120	2.960	3.150	3,238,500	3.0541	2.67%
2025-07-24	3.000	2.960	3.000	2.890	3.050	2,132,125	6,241,407	2.9273	3.000	2.960	3.000	2.890	3.050	2,132,125	2.9273	0.33%
2025-07-23	2.990	2.980	2.990	2.920	3.050	1,945,000	5,838,330	3.0017	2.990	2.980	2.990	2.920	3.050	1,945,000	3.0017	2.05%
2025-07-22	2.930	2.920	2.930	2.930	3.050	1,229,500	3,667,345	2.9828	2.930	2.920	2.930	2.930	3.050	1,229,500	2.9828	-1.35%
2025-07-21	2.970	2.970	2.990	2.880	3.100	3,702,000	11,060,310	2.9877	2.970	2.970	2.990	2.880	3.100	3,702,000	2.9877	-1.98%
2025-07-18	3.030	3.020	3.030	2.860	3.030	2,570,325	7,628,935	2.9681	3.030	3.020	3.030	2.860	3.030	2,570,325	2.9681	3.41%
2025-07-17	2.930	2.930	2.960	2.820	3.010	4,900,000	14,428,540	2.9446	2.930	2.930	2.960	2.820	3.010	4,900,000	2.9446	4.64%
2025-07-16	2.800	2.800	2.820	2.750	2.880	3,322,500	9,362,190	2.8178	2.800	2.800	2.820	2.750	2.880	3,322,500	2.8178	1.08%
2025-07-15	2.770	2.750	2.780	2.760	2.820	1,134,000	3,152,135	2.7797	2.770	2.750	2.780	2.760	2.820	1,134,000	2.7797	-0.36%
2025-07-14	2.780	2.780	2.790	2.600	2.850	2,701,000	7,351,015	2.7216	2.780	2.780	2.790	2.600	2.850	2,701,000	2.7216	3.73%
2025-07-11	2.680	2.680	2.710	2.620	2.750	2,780,552	7,507,817	2.7001	2.680	2.680	2.710	2.620	2.750	2,780,552	2.7001	2.29%
2025-07-10	2.620	2.610	2.620	2.580	2.750	3,718,000	9,852,070	2.6498	2.620	2.610	2.620	2.580	2.750	3,718,000	2.6498	2.75%
2025-07-09	2.550	2.540	2.600	2.460	2.620	1,802,000	4,609,350	2.5579	2.550	2.540	2.600	2.460	2.620	1,802,000	2.5579	2.82%
2025-07-08	2.480	2.460	2.480	2.440	2.500	1,009,500	2,491,695	2.4682	2.480	2.460	2.480	2.440	2.500	1,009,500	2.4682	0.81%
2025-07-07	2.460	2.460	2.520	2.460	2.560	1,404,000	3,500,040	2.4929	2.460	2.460	2.520	2.460	2.560	1,404,000	2.4929	-2.38%
2025-07-04	2.520	2.520	2.560	2.500	2.610	1,322,000	3,367,830	2.5475	2.520	2.520	2.560	2.500	2.610	1,322,000	2.5475	-1.95%
2025-07-03	2.570	2.570	2.590	2.490	2.590	1,144,500	2,906,340	2.5394	2.570	2.570	2.590	2.490	2.590	1,144,500	2.5394	2.80%
2025-07-02	2.500	2.500	2.510	2.490	2.660	1,339,000	3,396,845	2.5369	2.500	2.500	2.510	2.490	2.660	1,339,000	2.5369	-3.85%
2025-06-30	2.600	2.600	2.610	2.490	2.610	1,291,000	3,294,875	2.5522	2.600	2.600	2.610	2.490	2.610	1,291,000	2.5522	3.59%
2025-06-27	2.510	2.510	2.530	2.510	2.630	1,629,000	4,163,155	2.5557	2.510	2.510	2.530	2.510	2.630	1,629,000	2.5557	-3.09%
2025-06-26	2.590	2.590	2.640	2.510	2.840	3,983,000	10,417,860	2.6156	2.590	2.590	2.640	2.510	2.840	3,983,000	2.6156	-6.83%
2025-06-25	2.780	2.780	2.800	2.740	2.810	1,442,500	4,013,830	2.7826	2.780	2.780	2.800	2.740	2.810	1,442,500	2.7826	1.09%
2025-06-24	2.750	2.750	2.770	2.700	2.800	1,205,000	3,325,500	2.7598	2.750	2.750	2.770	2.700	2.800	1,205,000	2.7598	-0.72%
2025-06-23	2.770	2.760	2.770	2.650	2.790	799,000	2,172,315	2.7188	2.770	2.760	2.770	2.650	2.790	799,000	2.7188	1.84%
2025-06-20	2.720	2.720	2.750	2.700	2.820	1,287,500	3,563,635	2.7679	2.720	2.720	2.750	2.700	2.820	1,287,500	2.7679	0.37%
2025-06-19	2.710	2.710	2.730	2.630	2.810	1,941,500	5,234,487	2.6961	2.710	2.710	2.730	2.630	2.810	1,941,500	2.6961	-2.17%
2025-06-18	2.770	2.760	2.770	2.680	2.800	1,961,500	5,386,905	2.7463	2.770	2.760	2.770	2.680	2.800	1,961,500	2.7463	3.36%
2025-06-17	2.680	2.680	2.690	2.640	2.970	6,254,000	17,183,814	2.7477	2.680	2.680	2.690	2.640	2.970	6,254,000	2.7477	-8.84%
2025-06-16	2.940	2.920	2.950	2.880	3.080	2,607,000	7,681,615	2.9465	2.940	2.920	2.950	2.880	3.080	2,607,000	2.9465	-1.01%
2025-06-13	2.970	2.970	2.980	2.930	3.630	7,966,500	24,698,870	3.1003	2.970	2.970	2.980	2.930	3.630	7,966,500	3.1003	-7.19%
2025-06-12	3.200	3.200	3.230	3.030	3.360	5,235,000	16,969,485	3.2415	3.200	3.200	3.230	3.030	3.360	5,235,000	3.2415	3.23%
2025-06-11	3.100	3.100	3.130	3.100	3.330	2,479,500	7,963,255	3.2116	3.100	3.100	3.130	3.100	3.330	2,479,500	3.2116	-1.59%
2025-06-10	3.150	3.150	3.160	3.050	3.270	4,666,000	14,721,430	3.1550	3.150	3.150	3.160	3.050	3.270	4,666,000	3.1550	-0.63%
2025-06-09	3.170	3.150	3.170	2.950	3.220	3,553,000	11,113,260	3.1279	3.170	3.150	3.170	2.950	3.220	3,553,000	3.1279	5.32%
2025-06-06	3.010	3.010	3.020	2.930	3.060	2,718,000	8,150,685	2.9988	3.010	3.010	3.020	2.930	3.060	2,718,000	2.9988	1.69%
2025-06-05	2.960	2.960	2.970	2.900	3.220	6,922,000	21,198,385	3.0625	2.960	2.960	2.970	2.900	3.220	6,922,000	3.0625	0.34%
2025-06-04	2.950	2.950	2.970	2.820	3.100	4,313,000	12,707,215	2.9463	2.950	2.950	2.970	2.820	3.100	4,313,000	2.9463	-2.96%
2025-06-03	3.040	3.040	3.070	2.900	3.130	5,623,500	17,059,705	3.0336	3.040	3.040	3.070	2.900	3.130	5,623,500	3.0336	5.56%
2025-06-02	2.880	2.870	2.880	2.660	2.900	2,842,500	7,921,500	2.7868	2.880	2.870	2.880	2.660	2.900	2,842,500	2.7868	5.11%
2025-05-30	2.740	2.740	2.750	2.690	2.880	4,774,000	13,300,205	2.7860	2.740	2.740	2.750	2.690	2.880	4,774,000	2.7860	0.37%
2025-05-29	2.730	2.730	2.740	2.290	2.800	7,593,500	19,766,900	2.6031	2.730	2.730	2.740	2.290	2.800	7,593,500	2.6031	19.21%
2025-05-28	2.290	2.270	2.290	2.260	2.340	977,500	2,242,175	2.2938	2.290	2.270	2.290	2.260	2.340	977,500	2.2938	-1.72%
2025-05-27	2.330	2.330	2.340	2.250	2.350	1,177,000	2,723,355	2.3138	2.330	2.330	2.340	2.250	2.350	1,177,000	2.3138	4.48%
2025-05-26	2.230	2.220	2.230	2.230	2.360	1,682,000	3,837,725	2.2816	2.230	2.220	2.230	2.230	2.360	1,682,000	2.2816	-0.45%
2025-05-23	2.240	2.240	2.280	2.240	2.440	3,887,500	8,989,300	2.3124	2.240	2.240	2.280	2.240	2.440	3,887,500	2.3124	-3.86%
2025-05-22	2.330	2.330	2.340	2.310	2.450	2,938,000	6,872,250	2.3391	2.330	2.330	2.340	2.310	2.450	2,938,000	2.3391	-3.72%
2025-05-21	2.420	2.380	2.420	2.290	2.450	6,054,000	14,338,670	2.3685	2.420	2.380	2.420	2.290	2.450	6,054,000	2.3685	3.42%
2025-05-20	2.340	2.320	2.340	2.300	2.510	10,170,000	24,510,502	2.4101	2.340	2.320	2.340	2.300	2.510	10,170,000	2.4101	8.84%
2025-05-19	2.150	2.150	2.160	2.090	2.270	3,246,000	7,021,145	2.1630	2.150	2.150	2.160	2.090	2.270	3,246,000	2.1630	-0.46%
2025-05-16	2.160	2.160	2.200	1.950	2.420	13,229,000	29,685,395	2.2440	2.160	2.160	2.200	1.950	2.420	13,229,000	2.2440	8.54%
2025-05-15	1.990	1.980	1.990	1.770	2.010	4,949,500	9,526,200	1.9247	1.990	1.980	1.990	1.770	2.010	4,949,500	1.9247	11.80%
2025-05-14	1.780	1.770	1.780	1.690	1.800	1,407,500	2,492,515	1.7709	1.780	1.770	1.780	1.690	1.800	1,407,500	1.7709	4.09%
2025-05-13	1.710	1.690	1.710	1.620	1.710	533,500	895,540	1.6786	1.710	1.690	1.710	1.620	1.710	533,500	1.6786	4.27%
2025-05-12	1.640	1.600	1.640	1.580	1.650	1,212,246	1,944,022	1.6037	1.640	1.600	1.640	1.580	1.650	1,212,246	1.6037	-0.61%
2025-05-09	1.650	1.630	1.650	1.610	1.650	403,500	657,215	1.6288	1.650	1.630	1.650	1.610	1.650	403,500	1.6288	0.61%
2025-05-08	1.640	1.630	1.640	1.610	1.660	876,000	1,422,025	1.6233	1.640	1.630	1.640	1.610	1.660	876,000	1.6233	-1.20%
2025-05-07	1.660	1.650	1.660	1.620	1.690	794,500	1,306,815	1.6448	1.660	1.650	1.660	1.620	1.690	794,500	1.6448	-1.78%
2025-05-06	1.690	1.670	1.690	1.640	1.700	901,500	1,509,160	1.6741	1.690	1.670	1.690	1.640	1.700	901,500	1.6741	-0.59%
2025-05-02	1.700	1.690	1.700	1.660	1.720	653,000	1,094,805	1.6766	1.700	1.690	1.700	1.660	1.720	653,000	1.6766	0.00%
2025-04-30	1.700	1.680	1.700	1.680	1.750	622,000	1,056,115	1.6979	1.700	1.680	1.700	1.680	1.750	622,000	1.6979	-2.30%
2025-04-29	1.740	1.710	1.740	1.710	1.760	310,000	535,765	1.7283	1.740	1.710	1.740	1.710	1.760	310,000	1.7283	1.16%
2025-04-28	1.720	1.710	1.730	1.670	1.740	1,083,500	1,844,805	1.7026	1.720	1.710	1.730	1.670	1.740	1,083,500	1.7026	-1.15%
2025-04-25	1.740	1.740	1.770	1.630	1.810	3,016,500	5,258,720	1.7433	1.740	1.740	1.770	1.630	1.810	3,016,500	1.7433	6.10%
2025-04-24	1.640	1.640	1.650	1.630	1.710	794,500	1,315,490	1.6557	1.640	1.640	1.650	1.630	1.710	794,500	1.6557	-1.20%
2025-04-23	1.660	1.660	1.680	1.600	1.710	2,193,000	3,662,575	1.6701	1.660	1.660	1.680	1.600	1.710	2,193,000	1.6701	7.10%
2025-04-22	1.550	1.550	1.560	1.500	1.570	655,000	1,011,310	1.5440	1.550	1.550	1.560	1.500	1.570	655,000	1.5440	3.33%
2025-04-17	1.500	1.480	1.500	1.470	1.520	549,500	818,665	1.4898	1.500	1.480	1.500	1.470	1.520	549,500	1.4898	0.00%
2025-04-16	1.500	1.460	1.500	1.440	1.520	880,000	1,306,155	1.4843	1.500	1.460	1.500	1.440	1.520	880,000	1.4843	-2.60%
2025-04-15	1.540	1.530	1.540	1.530	1.610	447,500	691,730	1.5458	1.540	1.530	1.540	1.530	1.610	447,500	1.5458	-1.28%
2025-04-14	1.560	1.540	1.560	1.460	1.560	1,221,000	1,858,885	1.5224	1.560	1.540	1.560	1.460	1.560	1,221,000	1.5224	8.33%
2025-04-11	1.440	1.440	1.460	1.420	1.480	1,128,000	1,632,685	1.4474	1.440	1.440	1.460	1.420	1.480	1,128,000	1.4474	-1.37%
2025-04-10	1.460	1.440	1.460	1.410	1.490	2,935,500	4,275,715	1.4566	1.460	1.440	1.460	1.410	1.490	2,935,500	1.4566	5.04%
2025-04-09	1.390	1.390	1.410	1.300	1.440	4,307,500	5,918,250	1.3739	1.390	1.390	1.410	1.300	1.440	4,307,500	1.3739	-2.80%
2025-04-08	1.430	1.430	1.450	1.400	1.500	3,774,000	5,438,535	1.4411	1.430	1.430	1.450	1.400	1.500	3,774,000	1.4411	-2.05%
2025-04-07	1.460	1.450	1.460	1.430	1.760	6,818,500	10,388,890	1.5236	1.460	1.450	1.460	1.430	1.760	6,818,500	1.5236	-21.08%
2025-04-03	1.850	1.830	1.850	1.800	1.910	1,850,000	3,391,905	1.8335	1.850	1.830	1.850	1.800	1.910	1,850,000	1.8335	-1.60%
2025-04-02	1.880	1.870	1.880	1.860	2.030	2,110,500	4,073,575	1.9301	1.880	1.870	1.880	1.860	2.030	2,110,500	1.9301	-6.47%
2025-04-01	2.010	1.990	2.010	1.960	2.130	6,428,000	13,164,490	2.0480	2.010	1.990	2.010	1.960	2.130	6,428,000	2.0480	2.55%
2025-03-31	1.960	1.900	1.960	1.840	1.990	1,583,500	3,021,385	1.9080	1.960	1.900	1.960	1.840	1.990	1,583,500	1.9080	0.51%
2025-03-28	1.950	1.930	1.950	1.790	1.990	2,743,000	5,217,375	1.9021	1.950	1.930	1.950	1.790	1.990	2,743,000	1.9021	6.56%
2025-03-27	1.830	1.830	1.840	1.820	1.930	1,301,000	2,404,060	1.8479	1.830	1.830	1.840	1.820	1.930	1,301,000	1.8479	-2.66%
2025-03-26	1.880	1.870	1.880	1.820	1.910	2,450,000	4,536,190	1.8515	1.880	1.870	1.880	1.820	1.910	2,450,000	1.8515	-1.05%
2025-03-25	1.900	1.900	1.910	1.860	2.140	6,252,000	12,129,040	1.9400	1.900	1.900	1.910	1.860	2.140	6,252,000	1.9400	-11.63%
2025-03-24	2.150	2.150	2.160	2.060	2.200	3,860,936	8,328,043	2.1570	2.150	2.150	2.160	2.060	2.200	3,860,936	2.1570	4.88%
2025-03-21	2.050	2.050	2.080	2.000	2.080	1,500,000	3,057,340	2.0382	2.050	2.050	2.080	2.000	2.080	1,500,000	2.0382	-0.49%
2025-03-20	2.060	2.040	2.060	1.950	2.120	1,991,500	4,085,230	2.0513	2.060	2.040	2.060	1.950	2.120	1,991,500	2.0513	2.49%
2025-03-19	2.010	2.000	2.010	1.970	2.050	889,000	1,770,090	1.9911	2.010	2.000	2.010	1.970	2.050	889,000	1.9911	0.00%
2025-03-18	2.010	2.000	2.010	1.930	2.020	1,424,700	2,824,914	1.9828	2.010	2.000	2.010	1.930	2.020	1,424,700	1.9828	4.69%
2025-03-17	1.920	1.920	1.940	1.920	2.010	1,623,500	3,170,790	1.9531	1.920	1.920	1.940	1.920	2.010	1,623,500	1.9531	-2.04%
2025-03-14	1.960	1.960	1.980	1.930	1.990	905,000	1,786,045	1.9735	1.960	1.960	1.980	1.930	1.990	905,000	1.9735	1.55%
2025-03-13	1.930	1.930	1.950	1.900	2.070	2,231,000	4,349,260	1.9495	1.930	1.930	1.950	1.900	2.070	2,231,000	1.9495	-3.02%
2025-03-12	1.990	1.980	1.990	1.950	2.050	1,878,000	3,740,590	1.9918	1.990	1.980	1.990	1.950	2.050	1,878,000	1.9918	0.00%
2025-03-11	1.990	1.970	1.990	1.930	2.000	1,683,000	3,294,515	1.9575	1.990	1.970	1.990	1.930	2.000	1,683,000	1.9575	-1.49%
2025-03-10	2.020	2.000	2.020	1.970	2.080	2,177,572	4,389,279	2.0157	2.020	2.000	2.020	1.970	2.080	2,177,572	2.0157	-3.81%
2025-03-07	2.100	2.090	2.100	2.050	2.150	2,242,500	4,714,250	2.1022	2.100	2.090	2.100	2.050	2.150	2,242,500	2.1022	-0.47%
2025-03-06	2.110	2.090	2.110	2.090	2.230	8,173,000	17,585,532	2.1517	2.110	2.090	2.110	2.090	2.230	8,173,000	2.1517	0.96%
2025-03-05	2.090	2.080	2.090	1.760	2.160	12,268,500	24,897,240	2.0294	2.090	2.080	2.090	1.760	2.160	12,268,500	2.0294	16.76%
2025-03-04	1.790	1.790	1.800	1.720	1.800	1,362,000	2,397,800	1.7605	1.790	1.790	1.800	1.720	1.800	1,362,000	1.7605	-1.10%
2025-03-03	1.810	1.790	1.810	1.650	1.840	5,190,500	9,254,645	1.7830	1.810	1.790	1.810	1.650	1.840	5,190,500	1.7830	10.37%
2025-02-28	1.640	1.630	1.640	1.600	1.720	2,953,500	4,831,955	1.6360	1.640	1.630	1.640	1.600	1.720	2,953,500	1.6360	-5.20%
2025-02-27	1.730	1.690	1.740	1.650	1.810	2,255,000	3,846,240	1.7056	1.730	1.690	1.740	1.650	1.810	2,255,000	1.7056	-4.95%
2025-02-26	1.820	1.790	1.820	1.710	1.840	2,080,500	3,706,440	1.7815	1.820	1.790	1.820	1.710	1.840	2,080,500	1.7815	5.20%
2025-02-25	1.730	1.710	1.730	1.690	1.780	1,148,995	1,992,631	1.7342	1.730	1.710	1.730	1.690	1.780	1,148,995	1.7342	-1.14%
2025-02-24	1.750	1.740	1.750	1.690	1.800	2,243,500	3,868,175	1.7242	1.750	1.740	1.750	1.690	1.800	2,243,500	1.7242	-2.23%
2025-02-21	1.790	1.770	1.790	1.740	1.850	1,727,500	3,087,795	1.7874	1.790	1.770	1.790	1.740	1.850	1,727,500	1.7874	0.00%
2025-02-20	1.790	1.790	1.800	1.630	1.810	5,406,500	9,361,720	1.7316	1.790	1.790	1.800	1.630	1.810	5,406,500	1.7316	5.29%
2025-02-19	1.700	1.680	1.700	1.660	1.750	2,867,000	4,862,815	1.6961	1.700	1.680	1.700	1.660	1.750	2,867,000	1.6961	-3.95%
2025-02-18	1.770	1.770	1.790	1.720	1.850	3,721,000	6,636,430	1.7835	1.770	1.770	1.790	1.720	1.850	3,721,000	1.7835	-4.84%
2025-02-17	1.860	1.850	1.860	1.760	1.880	4,334,385	7,906,325	1.8241	1.860	1.850	1.860	1.760	1.880	4,334,385	1.8241	4.49%
2025-02-14	1.780	1.760	1.780	1.650	1.790	5,555,000	9,702,050	1.7465	1.780	1.760	1.780	1.650	1.790	5,555,000	1.7465	11.25%
2025-02-13	1.600	1.580	1.600	1.560	1.720	4,389,302	7,153,205	1.6297	1.600	1.580	1.600	1.560	1.720	4,389,302	1.6297	-0.62%
2025-02-12	1.610	1.600	1.610	1.390	1.640	7,041,000	10,983,310	1.5599	1.610	1.600	1.610	1.390	1.640	7,041,000	1.5599	15.83%
2025-02-11	1.390	1.370	1.390	1.350	1.390	569,500	781,215	1.3718	1.390	1.370	1.390	1.350	1.390	569,500	1.3718	1.46%
2025-02-10	1.370	1.360	1.370	1.350	1.380	1,355,000	1,851,890	1.3667	1.370	1.360	1.370	1.350	1.380	1,355,000	1.3667	0.00%
2025-02-07	1.370	1.350	1.370	1.340	1.370	2,178,000	2,959,335	1.3587	1.370	1.350	1.370	1.340	1.370	2,178,000	1.3587	2.24%
2025-02-06	1.340	1.340	1.370	1.320	1.380	1,318,500	1,768,375	1.3412	1.340	1.340	1.370	1.320	1.380	1,318,500	1.3412	1.52%
2025-02-05	1.320	1.310	1.330	1.300	1.330	434,604	573,013	1.3185	1.320	1.310	1.330	1.300	1.330	434,604	1.3185	0.00%
2025-02-04	1.320	1.310	1.320	1.310	1.350	587,500	775,870	1.3206	1.320	1.310	1.320	1.310	1.350	587,500	1.3206	-1.49%
2025-02-03	1.340	1.340	1.360	1.330	1.360	654,500	879,505	1.3438	1.340	1.340	1.360	1.330	1.360	654,500	1.3438	-3.60%
2025-01-28	1.390	1.380	1.390	1.350	1.390	311,500	430,560	1.3822	1.390	1.380	1.390	1.350	1.390	311,500	1.3822	0.72%
2025-01-27	1.380	1.360	1.380	1.360	1.390	424,604	582,773	1.3725	1.380	1.360	1.380	1.360	1.390	424,604	1.3725	0.00%
2025-01-24	1.380	1.380	1.390	1.350	1.410	1,105,000	1,523,760	1.3790	1.380	1.380	1.390	1.350	1.410	1,105,000	1.3790	-1.43%
2025-01-23	1.400	1.390	1.410	1.390	1.410	1,760,500	2,464,345	1.3998	1.400	1.390	1.410	1.390	1.410	1,760,500	1.3998	0.72%
2025-01-22	1.390	1.380	1.390	1.380	1.400	789,000	1,101,665	1.3963	1.390	1.380	1.390	1.380	1.400	789,000	1.3963	0.00%
2025-01-21	1.390	1.380	1.390	1.370	1.400	1,545,000	2,143,140	1.3871	1.390	1.380	1.390	1.370	1.400	1,545,000	1.3871	0.00%
2025-01-20	1.390	1.390	1.430	1.380	1.430	1,442,000	2,015,405	1.3976	1.390	1.390	1.430	1.380	1.430	1,442,000	1.3976	-0.71%
2025-01-17	1.400	1.380	1.400	1.360	1.400	1,040,000	1,441,780	1.3863	1.400	1.380	1.400	1.360	1.400	1,040,000	1.3863	0.72%
2025-01-16	1.390	1.390	1.400	1.390	1.410	3,094,500	4,332,195	1.4000	1.390	1.390	1.400	1.390	1.410	3,094,500	1.4000	-1.42%
2025-01-15	1.410	1.380	1.390	1.350	1.410	2,685,000	3,746,290	1.3953	1.410	1.380	1.390	1.350	1.410	2,685,000	1.3953	0.71%
2025-01-14	1.400	1.400	1.420	1.320	1.500	6,876,920	9,582,721	1.3935	1.400	1.400	1.420	1.320	1.500	6,876,920	1.3935	6.06%
2025-01-13	1.320	1.310	1.330	1.300	1.380	1,372,000	1,800,490	1.3123	1.320	1.310	1.330	1.300	1.380	1,372,000	1.3123	0.76%
2025-01-10	1.310	1.300	1.310	1.270	1.360	2,513,000	3,308,145	1.3164	1.310	1.300	1.310	1.270	1.360	2,513,000	1.3164	0.77%
2025-01-09	1.300	1.280	1.300	1.260	1.290	310,000	395,855	1.2770	1.300	1.280	1.300	1.260	1.290	310,000	1.2770	0.78%
2025-01-08	1.290	1.280	1.290	1.260	1.300	634,648	817,251	1.2877	1.290	1.280	1.290	1.260	1.300	634,648	1.2877	0.00%
2025-01-07	1.290	1.290	1.300	1.290	1.320	998,000	1,310,180	1.3128	1.290	1.290	1.300	1.290	1.320	998,000	1.3128	-2.27%
2025-01-06	1.320	1.310	1.320	1.280	1.350	2,514,500	3,308,025	1.3156	1.320	1.310	1.320	1.280	1.350	2,514,500	1.3156	2.33%
2025-01-03	1.290	1.290	1.300	1.280	1.340	2,603,500	3,393,245	1.3033	1.290	1.290	1.300	1.280	1.340	2,603,500	1.3033	1.57%
2025-01-02	1.270	1.260	1.270	1.230	1.300	2,193,500	2,806,760	1.2796	1.270	1.260	1.270	1.230	1.300	2,193,500	1.2796	5.83%
2024-12-31	1.200	1.190	1.200	1.200	1.260	2,056,000	2,504,030	1.2179	1.200	1.190	1.200	1.200	1.260	2,056,000	1.2179	-3.23%
2024-12-30	1.240	1.240	1.270	1.240	1.310	1,795,500	2,277,825	1.2686	1.240	1.240	1.270	1.240	1.310	1,795,500	1.2686	-3.12%
2024-12-27	1.280	1.280	1.290	1.250	1.310	723,000	927,915	1.2834	1.280	1.280	1.290	1.250	1.310	723,000	1.2834	0.00%
2024-12-24	1.280	1.280	1.320	1.260	1.320	237,000	304,315	1.2840	1.280	1.280	1.320	1.260	1.320	237,000	1.2840	-1.54%
2024-12-23	1.300	1.280	1.310	1.280	1.320	324,000	418,740	1.2924	1.300	1.280	1.310	1.280	1.320	324,000	1.2924	0.78%
2024-12-20	1.290	1.280	1.290	1.280	1.320	461,000	596,960	1.2949	1.290	1.280	1.290	1.280	1.320	461,000	1.2949	-3.01%
2024-12-19	1.330	1.290	1.330	1.290	1.320	533,500	695,585	1.3038	1.330	1.290	1.330	1.290	1.320	533,500	1.3038	0.76%
2024-12-18	1.320	1.320	1.330	1.310	1.340	118,000	155,845	1.3207	1.320	1.320	1.330	1.310	1.340	118,000	1.3207	-2.22%
2024-12-17	1.350	1.320	1.350	1.330	1.350	123,000	164,805	1.3399	1.350	1.320	1.350	1.330	1.350	123,000	1.3399	0.00%
2024-12-16	1.350	1.330	1.350	1.330	1.350	190,000	254,455	1.3392	1.350	1.330	1.350	1.330	1.350	190,000	1.3392	0.75%
2024-12-13	1.340	1.330	1.340	1.330	1.350	91,000	121,300	1.3330	1.340	1.330	1.340	1.330	1.350	91,000	1.3330	0.00%
2024-12-12	1.340	1.330	1.340	1.330	1.350	344,500	463,595	1.3457	1.340	1.330	1.340	1.330	1.350	344,500	1.3457	-0.74%
2024-12-11	1.350	1.340	1.360	1.340	1.350	235,000	316,475	1.3467	1.350	1.340	1.360	1.340	1.350	235,000	1.3467	0.00%
2024-12-10	1.350	1.320	1.350	1.330	1.380	984,000	1,325,510	1.3471	1.350	1.320	1.350	1.330	1.380	984,000	1.3471	0.00%
2024-12-09	1.350	1.330	1.350	1.320	1.350	99,000	132,380	1.3372	1.350	1.330	1.350	1.320	1.350	99,000	1.3372	0.75%
2024-12-06	1.340	1.350	1.360	1.330	1.350	97,500	131,245	1.3461	1.340	1.350	1.360	1.330	1.350	97,500	1.3461	-0.74%
2024-12-05	1.350	1.320	1.350	1.310	1.350	172,700	229,506	1.3289	1.350	1.320	1.350	1.310	1.350	172,700	1.3289	2.27%
2024-12-04	1.320	1.320	1.330	1.320	1.340	83,000	110,365	1.3297	1.320	1.320	1.330	1.320	1.340	83,000	1.3297	-2.22%
2024-12-03	1.350	1.330	1.360	1.330	1.360	78,500	105,665	1.3461	1.350	1.330	1.360	1.330	1.360	78,500	1.3461	0.00%
2024-12-02	1.350	1.330	1.350	1.330	1.390	99,500	134,200	1.3487	1.350	1.330	1.350	1.330	1.390	99,500	1.3487	0.00%
2024-11-29	1.350	1.350	1.360	1.330	1.360	622,500	840,100	1.3496	1.350	1.350	1.360	1.330	1.360	622,500	1.3496	0.75%
2024-11-28	1.340	1.330	1.340	1.320	1.340	24,500	32,675	1.3337	1.340	1.330	1.340	1.320	1.340	24,500	1.3337	0.00%
2024-11-27	1.340	1.340	1.350	1.330	1.370	396,500	534,790	1.3488	1.340	1.340	1.350	1.330	1.370	396,500	1.3488	-0.74%
2024-11-26	1.350	1.290	1.350	1.280	1.340	350,500	459,225	1.3102	1.350	1.290	1.350	1.280	1.340	350,500	1.3102	0.75%
2024-11-25	1.340	1.320	1.340	1.300	1.350	280,000	370,995	1.3250	1.340	1.320	1.340	1.300	1.350	280,000	1.3250	-0.74%
2024-11-22	1.350	1.330	1.350	1.330	1.350	107,000	143,065	1.3371	1.350	1.330	1.350	1.330	1.350	107,000	1.3371	-0.74%
2024-11-21	1.360	1.340	1.360	1.340	1.370	90,500	122,765	1.3565	1.360	1.340	1.360	1.340	1.370	90,500	1.3565	-0.73%
2024-11-20	1.370	1.370	1.380	1.350	1.380	329,000	450,130	1.3682	1.370	1.370	1.380	1.350	1.380	329,000	1.3682	1.48%
2024-11-19	1.350	1.350	1.360	1.330	1.370	388,500	520,350	1.3394	1.350	1.350	1.360	1.330	1.370	388,500	1.3394	-0.74%
2024-11-18	1.360	1.340	1.360	1.340	1.400	718,000	973,450	1.3558	1.360	1.340	1.360	1.340	1.400	718,000	1.3558	-2.86%
2024-11-15	1.400	1.380	1.400	1.370	1.400	341,604	473,635	1.3865	1.400	1.380	1.400	1.370	1.400	341,604	1.3865	1.45%
2024-11-14	1.380	1.380	1.390	1.380	1.440	200,500	278,250	1.3878	1.380	1.380	1.390	1.380	1.440	200,500	1.3878	-2.13%
2024-11-13	1.410	1.390	1.440	1.390	1.430	550,000	769,240	1.3986	1.410	1.390	1.440	1.390	1.430	550,000	1.3986	-0.70%
2024-11-12	1.420	1.390	1.450	1.390	1.460	747,500	1,059,040	1.4168	1.420	1.390	1.450	1.390	1.460	747,500	1.4168	-2.74%
2024-11-11	1.460	1.430	1.460	1.420	1.460	857,500	1,238,775	1.4446	1.460	1.430	1.460	1.420	1.460	857,500	1.4446	3.55%
2024-11-08	1.410	1.400	1.410	1.400	1.470	595,000	842,960	1.4167	1.410	1.400	1.410	1.400	1.470	595,000	1.4167	-2.08%
2024-11-07	1.440	1.410	1.440	1.380	1.460	467,500	668,640	1.4302	1.440	1.410	1.440	1.380	1.460	467,500	1.4302	3.60%
2024-11-06	1.390	1.380	1.390	1.380	1.440	339,500	476,505	1.4035	1.390	1.380	1.390	1.380	1.440	339,500	1.4035	0.72%
2024-11-05	1.380	1.380	1.400	1.380	1.450	526,000	732,185	1.3920	1.380	1.380	1.400	1.380	1.450	526,000	1.3920	-1.43%
2024-11-04	1.400	1.410	1.420	1.390	1.420	102,000	142,885	1.4008	1.400	1.410	1.420	1.390	1.420	102,000	1.4008	-0.71%
2024-11-01	1.410	1.390	1.410	1.380	1.420	271,000	375,950	1.3873	1.410	1.390	1.410	1.380	1.420	271,000	1.3873	0.71%
2024-10-31	1.400	1.380	1.400	1.380	1.420	424,500	591,625	1.3937	1.400	1.380	1.400	1.380	1.420	424,500	1.3937	0.00%
2024-10-30	1.400	1.390	1.400	1.380	1.430	301,500	421,755	1.3989	1.400	1.390	1.400	1.380	1.430	301,500	1.3989	-1.41%
2024-10-29	1.420	1.400	1.430	1.400	1.430	456,000	647,280	1.4195	1.420	1.400	1.430	1.400	1.430	456,000	1.4195	-0.70%
2024-10-28	1.430	1.420	1.440	1.400	1.450	634,000	904,725	1.4270	1.430	1.420	1.440	1.400	1.450	634,000	1.4270	2.14%
2024-10-25	1.400	1.400	1.410	1.390	1.490	1,269,000	1,806,865	1.4238	1.400	1.400	1.410	1.390	1.490	1,269,000	1.4238	-3.45%
2024-10-24	1.450	1.420	1.450	1.410	1.620	4,823,500	7,269,175	1.5070	1.450	1.420	1.450	1.410	1.620	4,823,500	1.5070	6.62%
2024-10-23	1.360	1.350	1.380	1.330	1.400	747,000	1,018,825	1.3639	1.360	1.350	1.380	1.330	1.400	747,000	1.3639	2.26%
2024-10-22	1.330	1.300	1.330	1.280	1.340	174,500	227,300	1.3026	1.330	1.300	1.330	1.280	1.340	174,500	1.3026	3.10%
2024-10-21	1.290	1.290	1.320	1.280	1.360	1,198,500	1,573,140	1.3126	1.290	1.290	1.320	1.280	1.360	1,198,500	1.3126	-5.15%
2024-10-18	1.360	1.350	1.360	1.360	1.390	1,504,000	2,065,390	1.3733	1.360	1.350	1.360	1.360	1.390	1,504,000	1.3733	-2.16%
2024-10-17	1.390	1.380	1.390	1.380	1.440	216,000	301,700	1.3968	1.390	1.380	1.390	1.380	1.440	216,000	1.3968	-0.71%
2024-10-16	1.400	1.390	1.400	1.380	1.430	396,500	556,855	1.4044	1.400	1.390	1.400	1.380	1.430	396,500	1.4044	-1.41%
2024-10-15	1.420	1.400	1.420	1.390	1.470	667,000	947,775	1.4210	1.420	1.400	1.420	1.390	1.470	667,000	1.4210	-5.33%
2024-10-14	1.500	1.470	1.500	1.450	1.590	593,500	879,750	1.4823	1.500	1.470	1.500	1.450	1.590	593,500	1.4823	-0.66%
2024-10-10	1.510	1.510	1.520	1.500	1.590	1,077,000	1,645,020	1.5274	1.510	1.510	1.520	1.500	1.590	1,077,000	1.5274	-3.82%
2024-10-09	1.570	1.540	1.570	1.510	1.720	1,461,221	2,273,640	1.5560	1.570	1.540	1.570	1.510	1.720	1,461,221	1.5560	-6.55%
2024-10-08	1.680	1.640	1.680	1.580	1.850	2,482,500	4,167,250	1.6787	1.680	1.640	1.680	1.580	1.850	2,482,500	1.6787	-7.69%
2024-10-07	1.820	1.820	1.840	1.690	1.860	2,365,500	4,238,115	1.7916	1.820	1.820	1.840	1.690	1.860	2,365,500	1.7916	7.06%
2024-10-04	1.700	1.700	1.710	1.600	1.740	1,619,000	2,715,735	1.6774	1.700	1.700	1.710	1.600	1.740	1,619,000	1.6774	3.03%
2024-10-03	1.650	1.640	1.650	1.600	1.740	2,121,820	3,488,532	1.6441	1.650	1.640	1.650	1.600	1.740	2,121,820	1.6441	-1.79%
2024-10-02	1.680	1.680	1.700	1.530	1.740	4,638,500	7,617,765	1.6423	1.680	1.680	1.700	1.530	1.740	4,638,500	1.6423	9.09%
2024-09-30	1.540	1.530	1.540	1.420	1.600	3,881,500	5,898,480	1.5196	1.540	1.530	1.540	1.420	1.600	3,881,500	1.5196	6.94%
2024-09-27	1.440	1.440	1.480	1.380	1.470	2,661,000	3,836,795	1.4419	1.440	1.440	1.480	1.380	1.470	2,661,000	1.4419	5.11%
2024-09-26	1.370	1.380	1.420	1.360	1.400	342,500	472,600	1.3799	1.370	1.380	1.420	1.360	1.400	342,500	1.3799	0.00%
2024-09-25	1.370	1.360	1.380	1.360	1.390	174,500	239,170	1.3706	1.370	1.360	1.380	1.360	1.390	174,500	1.3706	0.74%
2024-09-24	1.360	1.350	1.360	1.350	1.360	206,500	280,075	1.3563	1.360	1.350	1.360	1.350	1.360	206,500	1.3563	0.74%
2024-09-23	1.350	1.350	1.380	1.350	1.380	124,500	169,475	1.3612	1.350	1.350	1.380	1.350	1.380	124,500	1.3612	-1.46%
2024-09-20	1.370	1.370	1.390	1.370	1.420	704,000	982,635	1.3958	1.370	1.370	1.390	1.370	1.420	704,000	1.3958	1.48%
2024-09-19	1.350	1.330	1.350	1.320	1.390	239,500	321,780	1.3435	1.350	1.330	1.350	1.320	1.390	239,500	1.3435	1.50%
2024-09-17	1.330	1.330	1.340	1.320	1.360	106,000	141,615	1.3360	1.330	1.330	1.340	1.320	1.360	106,000	1.3360	-0.75%
2024-09-16	1.340	1.340	1.350	1.340	1.380	297,500	403,255	1.3555	1.340	1.340	1.350	1.340	1.380	297,500	1.3555	-2.19%
2024-09-13	1.370	1.350	1.360	1.350	1.400	160,500	220,840	1.3760	1.370	1.350	1.360	1.350	1.400	160,500	1.3760	-1.44%
2024-09-12	1.390	1.350	1.360	1.350	1.400	325,000	449,555	1.3832	1.390	1.350	1.360	1.350	1.400	325,000	1.3832	0.72%
2024-09-11	1.380	1.380	1.390	1.360	1.400	62,000	85,990	1.3869	1.380	1.380	1.390	1.360	1.400	62,000	1.3869	1.47%
2024-09-10	1.360	1.350	1.360	1.350	1.400	225,500	308,445	1.3678	1.360	1.350	1.360	1.350	1.400	225,500	1.3678	0.00%
2024-09-09	1.360	1.360	1.370	1.360	1.380	41,000	56,105	1.3684	1.360	1.360	1.370	1.360	1.380	41,000	1.3684	0.00%
2024-09-05	1.360	1.360	1.400	1.360	1.400	226,500	313,005	1.3819	1.360	1.360	1.400	1.360	1.400	226,500	1.3819	-0.73%
2024-09-04	1.370	1.360	1.370	1.360	1.420	198,500	272,815	1.3744	1.370	1.360	1.370	1.360	1.420	198,500	1.3744	-4.86%
2024-09-03	1.440	1.420	1.440	1.380	1.440	37,500	52,100	1.3893	1.440	1.420	1.440	1.380	1.440	37,500	1.3893	2.13%
2024-09-02	1.410	1.400	1.410	1.410	1.420	608,344	862,064	1.4171	1.410	1.400	1.410	1.410	1.420	608,344	1.4171	0.71%
2024-08-30	1.400	1.390	1.410	1.350	1.410	513,000	716,350	1.3964	1.400	1.390	1.410	1.350	1.410	513,000	1.3964	2.94%
2024-08-29	1.360	1.350	1.370	1.330	1.400	280,500	379,515	1.3530	1.360	1.350	1.370	1.330	1.400	280,500	1.3530	-2.16%
2024-08-28	1.390	1.370	1.390	1.370	1.390	17,000	23,385	1.3756	1.390	1.370	1.390	1.370	1.390	17,000	1.3756	-0.71%
2024-08-27	1.400	1.380	1.410	1.370	1.410	200,000	279,715	1.3986	1.400	1.380	1.410	1.370	1.410	200,000	1.3986	1.45%
2024-08-26	1.380	1.360	1.420	1.360	1.380	93,000	126,590	1.3612	1.380	1.360	1.420	1.360	1.380	93,000	1.3612	0.00%
2024-08-23	1.380	1.340	1.390	1.350	1.380	81,000	110,425	1.3633	1.380	1.340	1.390	1.350	1.380	81,000	1.3633	0.00%
2024-08-22	1.380	1.350	1.380	1.350	1.380	13,000	17,835	1.3719	1.380	1.350	1.380	1.350	1.380	13,000	1.3719	0.00%
2024-08-21	1.380	1.370	1.390	1.360	1.410	732,500	1,001,300	1.3670	1.380	1.370	1.390	1.360	1.410	732,500	1.3670	-1.43%
2024-08-20	1.400	1.370	1.400	1.360	1.400	323,000	451,840	1.3989	1.400	1.370	1.400	1.360	1.400	323,000	1.3989	2.94%
2024-08-19	1.360	1.360	1.390	1.360	1.370	54,000	73,660	1.3641	1.360	1.360	1.390	1.360	1.370	54,000	1.3641	-2.16%
2024-08-16	1.390	1.390	1.410	1.360	1.410	147,500	204,635	1.3874	1.390	1.390	1.410	1.360	1.410	147,500	1.3874	2.21%
2024-08-15	1.360	1.360	1.380	1.350	1.380	132,000	180,220	1.3653	1.360	1.360	1.380	1.350	1.380	132,000	1.3653	0.74%
2024-08-14	1.350	1.330	1.350	-	-	0	0	-	1.350	1.330	1.350	-	-	0	-	0.00%
2024-08-13	1.350	1.330	1.360	1.330	1.360	109,000	146,810	1.3469	1.350	1.330	1.360	1.330	1.360	109,000	1.3469	-0.74%
2024-08-12	1.360	1.350	1.370	1.350	1.380	31,000	42,375	1.3669	1.360	1.350	1.370	1.350	1.380	31,000	1.3669	2.26%
2024-08-09	1.330	1.330	1.340	1.330	1.340	37,500	50,160	1.3376	1.330	1.330	1.340	1.330	1.340	37,500	1.3376	-0.75%
2024-08-08	1.340	1.330	1.340	1.330	1.340	32,500	43,535	1.3395	1.340	1.330	1.340	1.330	1.340	32,500	1.3395	0.00%
2024-08-07	1.340	1.340	1.360	1.340	1.350	187,500	252,180	1.3450	1.340	1.340	1.360	1.340	1.350	187,500	1.3450	-0.74%
2024-08-06	1.350	1.340	1.400	1.320	1.440	122,000	168,010	1.3771	1.350	1.340	1.400	1.320	1.440	122,000	1.3771	2.27%
2024-08-05	1.320	1.320	1.350	1.320	1.370	193,500	258,640	1.3366	1.320	1.320	1.350	1.320	1.370	193,500	1.3366	-3.65%
2024-08-02	1.370	1.340	1.370	1.350	1.390	233,000	317,280	1.3617	1.370	1.340	1.370	1.350	1.390	233,000	1.3617	-0.72%
2024-08-01	1.380	1.350	1.400	1.360	1.410	270,000	371,955	1.3776	1.380	1.350	1.400	1.360	1.410	270,000	1.3776	-2.13%
2024-07-31	1.410	1.360	1.410	1.360	1.430	281,000	396,195	1.4099	1.410	1.360	1.410	1.360	1.430	281,000	1.4099	2.17%
2024-07-30	1.380	1.360	1.380	1.350	1.380	124,000	169,760	1.3690	1.380	1.360	1.380	1.350	1.380	124,000	1.3690	0.73%
2024-07-29	1.370	1.350	1.380	1.350	1.380	12,500	17,030	1.3624	1.370	1.350	1.380	1.350	1.380	12,500	1.3624	1.48%
2024-07-26	1.350	1.310	1.350	1.300	1.380	384,500	514,355	1.3377	1.350	1.310	1.350	1.300	1.380	384,500	1.3377	-0.74%
2024-07-25	1.360	1.310	1.360	1.310	1.360	61,500	82,365	1.3393	1.360	1.310	1.360	1.310	1.360	61,500	1.3393	-0.73%
2024-07-24	1.370	1.340	1.370	1.340	1.370	60,000	81,265	1.3544	1.370	1.340	1.370	1.340	1.370	60,000	1.3544	0.00%
2024-07-23	1.370	1.370	1.390	1.310	1.370	103,500	139,505	1.3479	1.370	1.370	1.390	1.310	1.370	103,500	1.3479	3.01%
2024-07-22	1.330	1.320	1.330	1.330	1.380	125,000	169,110	1.3529	1.330	1.320	1.330	1.330	1.380	125,000	1.3529	-1.48%
2024-07-19	1.350	1.340	1.390	1.340	1.410	554,500	764,015	1.3778	1.350	1.340	1.390	1.340	1.410	554,500	1.3778	-4.26%
2024-07-18	1.410	1.390	1.410	1.390	1.420	37,000	52,145	1.4093	1.410	1.390	1.410	1.390	1.420	37,000	1.4093	0.00%
2024-07-17	1.410	1.400	1.410	1.380	1.420	113,000	159,230	1.4091	1.410	1.400	1.410	1.380	1.420	113,000	1.4091	0.00%
2024-07-16	1.410	1.400	1.410	-	-	0	0	-	1.410	1.400	1.410	-	-	0	-	0.00%
2024-07-15	1.410	1.390	1.410	1.390	1.420	161,500	226,490	1.4024	1.410	1.390	1.410	1.390	1.420	161,500	1.4024	-0.70%
2024-07-12	1.420	1.380	1.410	1.360	1.430	378,500	529,970	1.4002	1.420	1.380	1.410	1.360	1.430	378,500	1.4002	1.43%
2024-07-11	1.400	1.390	1.400	1.390	1.410	133,000	187,375	1.4088	1.400	1.390	1.400	1.390	1.410	133,000	1.4088	0.72%
2024-07-10	1.390	1.380	1.410	1.370	1.420	155,500	216,810	1.3943	1.390	1.380	1.410	1.370	1.420	155,500	1.3943	0.72%
2024-07-09	1.380	1.380	1.400	1.360	1.400	56,500	77,760	1.3763	1.380	1.380	1.400	1.360	1.400	56,500	1.3763	1.47%
2024-07-08	1.360	1.360	1.390	1.360	1.410	76,500	106,110	1.3871	1.360	1.360	1.390	1.360	1.410	76,500	1.3871	-3.55%
2024-07-05	1.410	1.390	1.410	1.380	1.430	230,500	323,485	1.4034	1.410	1.390	1.410	1.380	1.430	230,500	1.4034	-0.70%
2024-07-04	1.420	1.390	1.410	1.380	1.420	440,000	620,600	1.4105	1.420	1.390	1.410	1.380	1.420	440,000	1.4105	1.43%
2024-07-03	1.400	1.360	1.400	1.380	1.430	59,000	83,215	1.4104	1.400	1.360	1.400	1.380	1.430	59,000	1.4104	-0.71%
2024-07-02	1.410	1.380	1.410	1.390	1.440	152,000	213,710	1.4060	1.410	1.380	1.410	1.390	1.440	152,000	1.4060	0.00%
2024-06-28	1.410	1.390	1.410	1.370	1.440	319,500	449,955	1.4083	1.410	1.390	1.410	1.370	1.440	319,500	1.4083	0.71%
2024-06-27	1.400	1.360	1.400	1.360	1.440	100,000	139,710	1.3971	1.400	1.360	1.400	1.360	1.440	100,000	1.3971	0.72%
2024-06-26	1.390	1.370	1.420	1.360	1.410	180,000	247,540	1.3752	1.390	1.370	1.420	1.360	1.410	180,000	1.3752	0.00%
2024-06-25	1.390	1.390	1.400	1.390	1.440	127,500	178,745	1.4019	1.390	1.390	1.400	1.390	1.440	127,500	1.4019	-1.42%
2024-06-24	1.410	1.380	1.410	1.390	1.430	529,500	746,800	1.4104	1.410	1.380	1.410	1.390	1.430	529,500	1.4104	0.00%
2024-06-21	1.410	1.390	1.410	1.390	1.450	1,341,853	1,905,120	1.4198	1.410	1.390	1.410	1.390	1.450	1,341,853	1.4198	1.44%
2024-06-20	1.390	1.390	1.440	1.390	1.440	358,000	503,665	1.4069	1.390	1.390	1.440	1.390	1.440	358,000	1.4069	-1.42%
2024-06-19	1.410	1.380	1.410	1.340	1.410	71,013	99,272	1.3979	1.410	1.380	1.410	1.340	1.410	71,013	1.3979	2.17%
2024-06-18	1.380	1.380	1.400	1.360	1.430	130,000	182,175	1.4013	1.380	1.380	1.400	1.360	1.430	130,000	1.4013	-1.43%
2024-06-17	1.400	1.370	1.400	1.370	1.440	153,500	215,780	1.4057	1.400	1.370	1.400	1.370	1.440	153,500	1.4057	0.00%
2024-06-14	1.400	1.390	1.400	1.380	1.430	1,039,000	1,454,325	1.3997	1.400	1.390	1.400	1.380	1.430	1,039,000	1.3997	-1.41%
2024-06-13	1.420	1.420	1.460	1.410	1.460	499,500	718,330	1.4381	1.420	1.420	1.460	1.410	1.460	499,500	1.4381	-2.74%
2024-06-12	1.460	1.440	1.460	1.430	1.460	227,000	329,725	1.4525	1.460	1.440	1.460	1.430	1.460	227,000	1.4525	0.69%
2024-06-11	1.450	1.450	1.460	1.430	1.470	166,500	241,965	1.4532	1.450	1.450	1.460	1.430	1.470	166,500	1.4532	-1.36%
2024-06-07	1.470	1.460	1.490	1.470	1.500	375,500	556,670	1.4825	1.470	1.460	1.490	1.470	1.500	375,500	1.4825	-1.34%
2024-06-06	1.490	1.470	1.510	1.470	1.510	528,500	787,750	1.4905	1.490	1.470	1.510	1.470	1.510	528,500	1.4905	0.00%
2024-06-05	1.490	1.470	1.500	1.480	1.510	653,500	970,250	1.4847	1.490	1.470	1.500	1.480	1.510	653,500	1.4847	1.36%
2024-06-04	1.470	1.470	1.490	1.460	1.550	958,000	1,419,365	1.4816	1.470	1.470	1.490	1.460	1.550	958,000	1.4816	-1.34%
2024-06-03	1.490	1.470	1.490	1.470	1.520	376,500	562,480	1.4940	1.490	1.470	1.490	1.470	1.520	376,500	1.4940	-0.67%
2024-05-31	1.500	1.490	1.550	1.490	1.600	1,137,000	1,726,905	1.5188	1.500	1.490	1.550	1.490	1.600	1,137,000	1.5188	-0.66%
2024-05-30	1.510	1.480	1.510	1.480	1.530	626,000	943,090	1.5065	1.510	1.480	1.510	1.480	1.530	626,000	1.5065	0.67%
2024-05-29	1.500	1.480	1.500	1.480	1.500	147,500	220,090	1.4921	1.500	1.480	1.500	1.480	1.500	147,500	1.4921	0.00%
2024-05-28	1.500	1.490	1.500	1.490	1.520	67,000	100,350	1.4978	1.500	1.490	1.500	1.490	1.520	67,000	1.4978	-0.66%
2024-05-27	1.510	1.490	1.510	1.480	1.510	324,000	483,980	1.4938	1.510	1.490	1.510	1.480	1.510	324,000	1.4938	2.03%
2024-05-24	1.480	1.470	1.480	1.480	1.540	1,240,000	1,859,340	1.4995	1.480	1.470	1.480	1.480	1.540	1,240,000	1.4995	-2.63%
2024-05-23	1.520	1.510	1.530	1.500	1.540	543,000	824,405	1.5182	1.520	1.510	1.530	1.500	1.540	543,000	1.5182	-2.56%
2024-05-22	1.560	1.560	1.590	1.530	1.580	968,500	1,507,705	1.5567	1.560	1.560	1.590	1.530	1.580	968,500	1.5567	1.30%
2024-05-21	1.540	1.520	1.540	1.510	1.610	1,105,000	1,716,430	1.5533	1.540	1.520	1.540	1.510	1.610	1,105,000	1.5533	-3.75%
2024-05-20	1.600	1.580	1.620	1.570	1.630	1,926,000	3,077,795	1.5980	1.600	1.580	1.620	1.570	1.630	1,926,000	1.5980	0.63%
2024-05-17	1.590	1.580	1.600	1.530	1.610	1,232,000	1,955,680	1.5874	1.590	1.580	1.600	1.530	1.610	1,232,000	1.5874	3.25%
2024-05-16	1.540	1.530	1.550	1.520	1.560	1,720,500	2,657,460	1.5446	1.540	1.530	1.550	1.520	1.560	1,720,500	1.5446	-1.28%
2024-05-14	1.560	1.550	1.560	1.560	1.610	1,081,500	1,715,090	1.5858	1.560	1.550	1.560	1.560	1.610	1,081,500	1.5858	-1.89%
2024-05-13	1.590	1.590	1.600	1.580	1.620	1,309,500	2,103,035	1.6060	1.590	1.590	1.600	1.580	1.620	1,309,500	1.6060	1.92%
2024-05-10	1.560	1.560	1.580	1.510	1.570	708,000	1,094,565	1.5460	1.560	1.560	1.580	1.510	1.570	708,000	1.5460	2.63%
2024-05-09	1.520	1.520	1.560	1.520	1.550	388,500	599,255	1.5425	1.520	1.520	1.560	1.520	1.550	388,500	1.5425	0.66%
2024-05-08	1.510	1.500	1.510	1.480	1.520	653,500	982,080	1.5028	1.510	1.500	1.510	1.480	1.520	653,500	1.5028	-0.66%
2024-05-07	1.520	1.520	1.550	1.510	1.530	371,000	564,520	1.5216	1.520	1.520	1.550	1.510	1.530	371,000	1.5216	-0.65%
2024-05-06	1.530	1.530	1.560	1.510	1.570	849,000	1,313,485	1.5471	1.530	1.530	1.560	1.510	1.570	849,000	1.5471	0.66%
2024-05-03	1.520	1.520	1.550	1.510	1.550	964,145	1,473,842	1.5287	1.520	1.520	1.550	1.510	1.550	964,145	1.5287	-3.18%
2024-05-02	1.570	1.550	1.590	1.510	1.570	1,342,000	2,082,685	1.5519	1.570	1.550	1.590	1.510	1.570	1,342,000	1.5519	0.00%
2024-04-30	1.570	1.570	1.600	1.550	1.620	738,500	1,177,960	1.5951	1.570	1.570	1.600	1.550	1.620	738,500	1.5951	0.64%
2024-04-29	1.560	1.560	1.600	1.500	1.630	2,028,500	3,202,320	1.5787	1.560	1.560	1.600	1.500	1.630	2,028,500	1.5787	3.31%
2024-04-26	1.510	1.500	1.510	1.490	1.550	872,000	1,326,500	1.5212	1.510	1.500	1.510	1.490	1.550	872,000	1.5212	-1.95%
2024-04-25	1.540	1.540	1.550	1.530	1.570	370,500	572,150	1.5443	1.540	1.540	1.550	1.530	1.570	370,500	1.5443	-1.28%
2024-04-24	1.560	1.550	1.560	1.530	1.600	418,500	651,635	1.5571	1.560	1.550	1.560	1.530	1.600	418,500	1.5571	-1.89%
2024-04-23	1.590	1.590	1.600	1.540	1.600	251,000	398,010	1.5857	1.590	1.590	1.600	1.540	1.600	251,000	1.5857	2.58%
2024-04-22	1.550	1.550	1.560	1.550	1.560	235,500	365,235	1.5509	1.550	1.550	1.560	1.550	1.560	235,500	1.5509	0.00%
2024-04-19	1.550	1.530	1.560	1.530	1.560	116,000	178,415	1.5381	1.550	1.530	1.560	1.530	1.560	116,000	1.5381	-0.64%
2024-04-18	1.560	1.560	1.580	1.530	1.590	109,000	170,535	1.5645	1.560	1.560	1.580	1.530	1.590	109,000	1.5645	-1.27%
2024-04-17	1.580	1.580	1.600	1.580	1.610	661,500	1,056,420	1.5970	1.580	1.580	1.600	1.580	1.610	661,500	1.5970	1.28%
2024-04-16	1.560	1.560	1.570	1.560	1.580	255,500	399,150	1.5622	1.560	1.560	1.570	1.560	1.580	255,500	1.5622	0.00%
2024-04-15	1.560	1.560	1.680	1.560	1.600	295,500	467,995	1.5837	1.560	1.560	1.680	1.560	1.600	295,500	1.5837	0.00%
2024-04-12	1.560	1.560	1.570	1.560	1.580	155,000	243,264	1.5694	1.560	1.560	1.570	1.560	1.580	155,000	1.5694	-0.64%
2024-04-11	1.570	1.570	1.590	1.560	1.590	318,000	499,220	1.5699	1.570	1.570	1.590	1.560	1.590	318,000	1.5699	-1.87%
2024-04-10	1.600	1.570	1.600	1.550	1.650	667,500	1,080,725	1.6191	1.600	1.570	1.600	1.550	1.650	667,500	1.6191	0.63%
2024-04-09	1.590	1.590	1.640	1.570	1.610	802,000	1,283,440	1.6003	1.590	1.590	1.640	1.570	1.610	802,000	1.6003	1.27%
2024-04-08	1.570	1.570	1.600	1.530	1.630	422,500	672,975	1.5928	1.570	1.570	1.600	1.530	1.630	422,500	1.5928	0.64%
2024-04-05	1.560	1.560	1.580	1.530	1.590	133,630	209,006	1.5641	1.560	1.560	1.580	1.530	1.590	133,630	1.5641	-1.89%
2024-04-03	1.590	1.570	1.590	1.530	1.650	1,062,500	1,692,315	1.5928	1.590	1.570	1.590	1.530	1.650	1,062,500	1.5928	1.27%
2024-04-02	1.570	1.550	1.560	1.530	1.600	741,923	1,154,945	1.5567	1.570	1.550	1.560	1.530	1.600	741,923	1.5567	-0.63%
2024-03-28	1.580	1.570	1.580	1.540	1.580	147,500	230,140	1.5603	1.580	1.570	1.580	1.540	1.580	147,500	1.5603	0.64%
2024-03-27	1.570	1.570	1.580	1.550	1.610	300,000	473,635	1.5788	1.570	1.570	1.580	1.550	1.610	300,000	1.5788	0.64%
2024-03-26	1.560	1.560	1.580	1.560	1.620	233,000	369,545	1.5860	1.560	1.560	1.580	1.560	1.620	233,000	1.5860	-3.11%
2024-03-25	1.610	1.610	1.620	1.600	1.650	374,500	606,275	1.6189	1.610	1.610	1.620	1.600	1.650	374,500	1.6189	-2.42%
2024-03-22	1.650	1.620	1.650	1.620	1.700	279,500	457,580	1.6371	1.650	1.620	1.650	1.620	1.700	279,500	1.6371	-2.94%
2024-03-21	1.700	1.690	1.700	1.650	1.740	3,251,820	5,442,680	1.6737	1.700	1.690	1.700	1.650	1.740	3,251,820	1.6737	3.66%
2024-03-20	1.640	1.620	1.640	1.610	1.660	1,140,500	1,862,055	1.6327	1.640	1.620	1.640	1.610	1.660	1,140,500	1.6327	-0.61%
2024-03-19	1.650	1.650	1.660	1.590	1.680	3,142,500	5,097,870	1.6222	1.650	1.650	1.660	1.590	1.680	3,142,500	1.6222	1.23%
2024-03-18	1.630	1.600	1.630	1.590	1.640	388,500	625,410	1.6098	1.630	1.600	1.630	1.590	1.640	388,500	1.6098	1.87%
2024-03-15	1.600	1.600	1.620	1.580	1.640	28,500	46,140	1.6189	1.600	1.600	1.620	1.580	1.640	28,500	1.6189	-1.23%
2024-03-14	1.620	1.620	1.680	1.590	1.680	583,000	946,485	1.6235	1.620	1.620	1.680	1.590	1.680	583,000	1.6235	-1.22%
2024-03-13	1.640	1.620	1.640	1.600	1.710	781,000	1,284,130	1.6442	1.640	1.620	1.640	1.600	1.710	781,000	1.6442	-3.53%
2024-03-12	1.700	1.700	1.720	1.650	1.760	1,477,500	2,540,860	1.7197	1.700	1.700	1.720	1.650	1.760	1,477,500	1.7197	0.59%
2024-03-11	1.690	1.690	1.700	1.600	1.690	449,000	743,225	1.6553	1.690	1.690	1.700	1.600	1.690	449,000	1.6553	2.42%
2024-03-08	1.650	1.620	1.680	1.610	1.650	212,500	345,625	1.6265	1.650	1.620	1.680	1.610	1.650	212,500	1.6265	0.00%
2024-03-07	1.650	1.550	1.660	1.530	1.650	259,000	414,845	1.6017	1.650	1.550	1.660	1.530	1.650	259,000	1.6017	2.48%
2024-03-06	1.610	1.610	1.630	1.520	1.680	166,500	272,025	1.6338	1.610	1.610	1.630	1.520	1.680	166,500	1.6338	3.21%
2024-03-05	1.560	1.570	1.600	1.550	1.600	282,000	444,320	1.5756	1.560	1.570	1.600	1.550	1.600	282,000	1.5756	-3.11%
2024-03-04	1.610	1.610	1.650	1.610	1.640	102,500	167,670	1.6358	1.610	1.610	1.650	1.610	1.640	102,500	1.6358	-1.23%
2024-03-01	1.630	1.630	1.660	1.610	1.660	165,000	269,475	1.6332	1.630	1.630	1.660	1.610	1.660	165,000	1.6332	0.00%
2024-02-29	1.630	1.630	1.670	1.630	1.660	135,500	222,265	1.6403	1.630	1.630	1.670	1.630	1.660	135,500	1.6403	0.00%
2024-02-28	1.630	1.630	1.680	1.630	1.680	126,500	208,520	1.6484	1.630	1.630	1.680	1.630	1.680	126,500	1.6484	-2.98%
2024-02-27	1.680	1.660	1.680	1.630	1.680	168,406	278,045	1.6510	1.680	1.660	1.680	1.630	1.680	168,406	1.6510	0.00%
2024-02-26	1.680	1.680	1.700	1.650	1.700	308,000	516,165	1.6759	1.680	1.680	1.700	1.650	1.700	308,000	1.6759	-1.18%
2024-02-23	1.700	1.670	1.740	1.650	1.710	264,000	444,315	1.6830	1.700	1.670	1.740	1.650	1.710	264,000	1.6830	0.00%
2024-02-22	1.700	1.680	1.700	1.660	1.700	173,000	291,945	1.6875	1.700	1.680	1.700	1.660	1.700	173,000	1.6875	2.41%
2024-02-21	1.660	1.650	1.670	1.560	1.730	541,000	898,770	1.6613	1.660	1.650	1.670	1.560	1.730	541,000	1.6613	2.47%
2024-02-20	1.620	1.620	1.640	1.600	1.730	451,000	748,720	1.6601	1.620	1.620	1.640	1.600	1.730	451,000	1.6601	-4.71%
2024-02-19	1.700	1.700	1.720	1.690	1.750	115,500	198,395	1.7177	1.700	1.700	1.720	1.690	1.750	115,500	1.7177	-3.41%
2024-02-16	1.760	1.760	1.800	1.690	1.800	449,500	799,905	1.7795	1.760	1.760	1.800	1.690	1.800	449,500	1.7795	4.76%
2024-02-15	1.680	1.670	1.710	1.500	1.690	481,000	761,955	1.5841	1.680	1.670	1.710	1.500	1.690	481,000	1.5841	8.39%
2024-02-14	1.550	1.550	1.600	1.530	1.690	1,002,000	1,596,435	1.5932	1.550	1.550	1.600	1.530	1.690	1,002,000	1.5932	-5.49%
2024-02-09	1.640	1.640	1.700	1.630	1.710	297,000	499,150	1.6806	1.640	1.640	1.700	1.630	1.710	297,000	1.6806	-3.53%
2024-02-08	1.700	1.680	1.700	1.680	1.820	1,125,500	1,979,855	1.7591	1.700	1.680	1.700	1.680	1.820	1,125,500	1.7591	-5.03%
2024-02-07	1.790	1.790	1.860	1.740	2.030	921,500	1,689,820	1.8338	1.790	1.790	1.860	1.740	2.030	921,500	1.8338	-9.60%
2024-02-06	1.980	1.950	1.980	1.770	1.980	524,000	1,015,070	1.9372	1.980	1.950	1.980	1.770	1.980	524,000	1.9372	7.03%
2024-02-05	1.850	1.850	1.880	1.800	2.080	1,121,000	2,088,065	1.8627	1.850	1.850	1.880	1.800	2.080	1,121,000	1.8627	-8.87%
2024-02-02	2.030	2.020	2.050	1.850	2.190	3,435,500	6,922,585	2.0150	2.030	2.020	2.050	1.850	2.190	3,435,500	2.0150	-5.58%
2024-02-01	2.150	2.140	2.150	2.040	2.920	5,298,000	12,170,355	2.2972	2.150	2.140	2.150	2.040	2.920	5,298,000	2.2972	-28.09%
2024-01-31	2.990	2.990	3.010	2.930	3.050	527,000	1,582,385	3.0026	2.990	2.990	3.010	2.930	3.050	527,000	3.0026	-0.33%
2024-01-30	3.000	3.000	3.040	2.930	3.150	437,000	1,318,575	3.0173	3.000	3.000	3.040	2.930	3.150	437,000	3.0173	-2.28%
2024-01-29	3.070	3.070	3.100	3.030	3.170	720,000	2,230,185	3.0975	3.070	3.070	3.100	3.030	3.170	720,000	3.0975	0.66%
2024-01-26	3.050	3.030	3.090	2.880	3.130	1,091,500	3,333,470	3.0540	3.050	3.030	3.090	2.880	3.130	1,091,500	3.0540	5.90%
2024-01-25	2.880	2.880	2.950	2.810	3.030	1,200,000	3,540,805	2.9507	2.880	2.880	2.950	2.810	3.030	1,200,000	2.9507	2.86%
2024-01-24	2.800	2.800	2.810	2.800	2.950	330,500	943,205	2.8539	2.800	2.800	2.810	2.800	2.950	330,500	2.8539	0.36%
2024-01-23	2.790	2.780	2.820	2.710	2.870	176,909	486,038	2.7474	2.790	2.780	2.820	2.710	2.870	176,909	2.7474	3.33%
2024-01-22	2.700	2.670	2.720	2.680	2.820	129,500	355,065	2.7418	2.700	2.670	2.720	2.680	2.820	129,500	2.7418	-3.91%
2024-01-19	2.810	2.810	2.890	2.740	2.940	311,500	883,350	2.8358	2.810	2.810	2.890	2.740	2.940	311,500	2.8358	-4.75%
2024-01-18	2.950	2.930	2.980	2.880	2.950	162,500	476,490	2.9322	2.950	2.930	2.980	2.880	2.950	162,500	2.9322	1.03%
2024-01-17	2.920	2.900	2.920	2.880	3.070	439,500	1,300,410	2.9588	2.920	2.900	2.920	2.880	3.070	439,500	2.9588	-3.63%
2024-01-16	3.030	3.030	3.080	2.990	3.040	331,000	998,595	3.0169	3.030	3.030	3.080	2.990	3.040	331,000	3.0169	1.34%
2024-01-15	2.990	2.990	3.010	2.990	3.020	121,000	363,830	3.0069	2.990	2.990	3.010	2.990	3.020	121,000	3.0069	1.70%
2024-01-12	2.940	2.940	3.000	2.930	2.950	88,500	260,630	2.9450	2.940	2.940	3.000	2.930	2.950	88,500	2.9450	0.34%
2024-01-11	2.930	2.930	2.950	2.880	3.040	313,000	922,340	2.9468	2.930	2.930	2.950	2.880	3.040	313,000	2.9468	-1.35%
2024-01-10	2.970	2.920	3.000	2.950	3.020	77,000	229,360	2.9787	2.970	2.920	3.000	2.950	3.020	77,000	2.9787	-0.67%
2024-01-09	2.990	2.920	2.990	2.930	3.030	747,500	2,232,175	2.9862	2.990	2.920	2.990	2.930	3.030	747,500	2.9862	2.40%
2024-01-08	2.920	2.920	2.950	2.900	3.020	356,000	1,052,990	2.9578	2.920	2.920	2.950	2.900	3.020	356,000	2.9578	0.00%
2024-01-05	2.920	2.910	2.920	2.880	3.360	1,493,000	4,471,975	2.9953	2.920	2.910	2.920	2.880	3.360	1,493,000	2.9953	-12.05%
2024-01-04	3.320	3.320	3.350	3.300	3.790	1,490,500	5,221,325	3.5031	3.320	3.320	3.350	3.300	3.790	1,490,500	3.5031	-12.40%
2024-01-03	3.790	3.780	3.830	3.790	3.850	229,000	876,515	3.8276	3.790	3.780	3.830	3.790	3.850	229,000	3.8276	-0.26%
2024-01-02	3.800	3.800	3.810	3.780	3.930	820,500	3,139,775	3.8267	3.800	3.800	3.810	3.780	3.930	820,500	3.8267	-3.80%
2023-12-29	3.950	3.890	3.950	3.880	3.950	293,000	1,150,300	3.9259	3.950	3.890	3.950	3.880	3.950	293,000	3.9259	0.77%
2023-12-28	3.920	3.920	3.930	3.880	3.980	488,500	1,918,715	3.9278	3.920	3.920	3.930	3.880	3.980	488,500	3.9278	0.00%
2023-12-27	3.920	3.890	3.920	3.880	3.940	331,000	1,294,060	3.9095	3.920	3.890	3.920	3.880	3.940	331,000	3.9095	-0.51%
2023-12-22	3.940	3.890	3.940	3.770	3.990	836,500	3,263,760	3.9017	3.940	3.890	3.940	3.770	3.990	836,500	3.9017	-1.01%
2023-12-21	3.980	3.980	3.990	3.890	4.000	180,000	711,095	3.9505	3.980	3.980	3.990	3.890	4.000	180,000	3.9505	0.51%
2023-12-20	3.960	3.930	3.960	3.930	3.990	353,500	1,397,450	3.9532	3.960	3.930	3.960	3.930	3.990	353,500	3.9532	-1.98%
2023-12-19	4.040	3.950	4.040	3.950	4.040	223,000	891,425	3.9974	4.040	3.950	4.040	3.950	4.040	223,000	3.9974	0.00%
2023-12-18	4.040	3.960	4.040	3.890	4.040	235,500	935,780	3.9736	4.040	3.960	4.040	3.890	4.040	235,500	3.9736	0.00%
2023-12-15	4.040	3.990	4.040	3.910	4.070	269,500	1,086,375	4.0311	4.040	3.990	4.040	3.910	4.070	269,500	4.0311	1.00%
2023-12-14	4.000	3.970	4.000	3.900	4.070	408,500	1,618,340	3.9617	4.000	3.970	4.000	3.900	4.070	408,500	3.9617	-1.96%
2023-12-13	4.080	3.960	4.080	3.970	4.090	381,000	1,542,425	4.0484	4.080	3.960	4.080	3.970	4.090	381,000	4.0484	0.00%
2023-12-12	4.080	3.950	4.080	3.970	4.080	144,000	583,770	4.0540	4.080	3.950	4.080	3.970	4.080	144,000	4.0540	3.55%
2023-12-11	3.940	3.940	4.000	3.940	4.180	242,500	972,620	4.0108	3.940	3.940	4.000	3.940	4.180	242,500	4.0108	-3.19%
2023-12-08	4.070	3.920	4.070	3.950	4.070	161,000	650,990	4.0434	4.070	3.920	4.070	3.950	4.070	161,000	4.0434	1.75%
2023-12-07	4.000	3.960	4.000	3.930	4.000	216,500	863,940	3.9905	4.000	3.960	4.000	3.930	4.000	216,500	3.9905	-2.44%
2023-12-06	4.100	4.100	4.120	3.960	4.150	467,500	1,906,405	4.0779	4.100	4.100	4.120	3.960	4.150	467,500	4.0779	0.99%
2023-12-05	4.060	4.060	4.130	3.840	4.060	409,000	1,615,765	3.9505	4.060	4.060	4.130	3.840	4.060	409,000	3.9505	1.25%
2023-12-04	4.010	4.010	4.100	4.010	4.150	164,500	668,655	4.0648	4.010	4.010	4.100	4.010	4.150	164,500	4.0648	-4.52%
2023-12-01	4.200	4.020	4.200	4.020	4.210	338,500	1,402,565	4.1435	4.200	4.020	4.200	4.020	4.210	338,500	4.1435	0.72%
2023-11-30	4.170	4.170	4.200	4.150	4.220	97,500	407,280	4.1772	4.170	4.170	4.200	4.150	4.220	97,500	4.1772	-1.88%
2023-11-29	4.250	4.190	4.250	4.200	4.320	319,500	1,354,575	4.2397	4.250	4.190	4.250	4.200	4.320	319,500	4.2397	-1.62%
2023-11-28	4.320	4.240	4.320	4.220	4.370	296,000	1,274,385	4.3054	4.320	4.240	4.320	4.220	4.370	296,000	4.3054	0.00%
2023-11-27	4.320	4.280	4.320	4.240	4.440	393,500	1,700,640	4.3218	4.320	4.280	4.320	4.240	4.440	393,500	4.3218	1.89%
2023-11-24	4.240	4.240	4.250	4.170	4.240	192,000	810,920	4.2235	4.240	4.240	4.250	4.170	4.240	192,000	4.2235	0.00%
2023-11-23	4.240	4.150	4.240	4.130	4.240	249,000	1,047,900	4.2084	4.240	4.150	4.240	4.130	4.240	249,000	4.2084	0.71%
2023-11-22	4.210	4.130	4.210	4.140	4.210	213,500	893,065	4.1830	4.210	4.130	4.210	4.140	4.210	213,500	4.1830	0.00%
2023-11-21	4.210	4.170	4.210	4.160	4.240	301,500	1,266,445	4.2005	4.210	4.170	4.210	4.160	4.240	301,500	4.2005	-0.71%
2023-11-20	4.240	4.130	4.240	4.120	4.250	269,000	1,130,750	4.2035	4.240	4.130	4.240	4.120	4.250	269,000	4.2035	-0.24%
2023-11-17	4.250	4.040	4.250	4.020	4.250	267,000	1,116,930	4.1833	4.250	4.040	4.250	4.020	4.250	267,000	4.1833	4.42%
2023-11-16	4.070	4.070	4.200	4.070	4.210	195,000	805,950	4.1331	4.070	4.070	4.200	4.070	4.210	195,000	4.1331	-4.91%
2023-11-15	4.280	4.280	4.290	4.170	4.280	284,500	1,207,940	4.2458	4.280	4.280	4.290	4.170	4.280	284,500	4.2458	1.66%
2023-11-14	4.210	4.070	4.210	4.060	4.210	242,500	1,004,625	4.1428	4.210	4.070	4.210	4.060	4.210	242,500	4.1428	0.24%
2023-11-13	4.200	4.200	4.210	4.030	4.200	117,500	488,330	4.1560	4.200	4.200	4.210	4.030	4.200	117,500	4.1560	1.94%
2023-11-10	4.120	4.120	4.160	4.010	4.120	99,000	403,840	4.0792	4.120	4.120	4.160	4.010	4.120	99,000	4.0792	1.23%
2023-11-09	4.070	4.070	4.080	4.060	4.120	60,500	246,945	4.0817	4.070	4.070	4.080	4.060	4.120	60,500	4.0817	0.00%
2023-11-08	4.070	4.070	4.100	4.050	4.200	175,500	722,335	4.1159	4.070	4.070	4.100	4.050	4.200	175,500	4.1159	-1.69%
2023-11-07	4.140	4.140	4.160	4.060	4.180	57,500	236,800	4.1183	4.140	4.140	4.160	4.060	4.180	57,500	4.1183	-0.24%
2023-11-06	4.150	4.150	4.180	4.040	4.300	565,000	2,342,485	4.1460	4.150	4.150	4.180	4.040	4.300	565,000	4.1460	0.73%
2023-11-03	4.120	4.100	4.120	4.080	4.170	283,500	1,169,805	4.1263	4.120	4.100	4.120	4.080	4.170	283,500	4.1263	-0.96%
2023-11-02	4.160	4.090	4.160	4.080	4.180	178,000	738,310	4.1478	4.160	4.090	4.160	4.080	4.180	178,000	4.1478	-0.48%
2023-11-01	4.180	4.150	4.180	4.150	4.210	107,000	448,325	4.1900	4.180	4.150	4.180	4.150	4.210	107,000	4.1900	-0.71%
2023-10-31	4.210	4.200	4.220	4.040	4.220	504,500	2,087,295	4.1374	4.210	4.200	4.220	4.040	4.220	504,500	4.1374	0.48%
2023-10-30	4.190	4.130	4.200	4.010	4.230	991,000	4,107,405	4.1447	4.190	4.130	4.200	4.010	4.230	991,000	4.1447	3.97%
2023-10-27	4.030	3.990	4.040	3.820	4.040	334,000	1,317,740	3.9453	4.030	3.990	4.040	3.820	4.040	334,000	3.9453	0.00%
2023-10-26	4.030	4.000	4.030	3.900	4.030	135,000	537,360	3.9804	4.030	4.000	4.030	3.900	4.030	135,000	3.9804	-0.25%
2023-10-25	4.040	4.040	4.050	3.810	4.040	292,000	1,144,265	3.9187	4.040	4.040	4.050	3.810	4.040	292,000	3.9187	0.50%
2023-10-24	4.020	3.930	4.020	3.850	4.020	281,292	1,111,193	3.9503	4.020	3.930	4.020	3.850	4.020	281,292	3.9503	0.50%
2023-10-20	4.000	3.930	4.000	3.900	4.040	316,000	1,254,715	3.9706	4.000	3.930	4.000	3.900	4.040	316,000	3.9706	0.76%
2023-10-19	3.970	3.970	4.000	3.810	4.040	584,500	2,288,060	3.9146	3.970	3.970	4.000	3.810	4.040	584,500	3.9146	-1.73%
2023-10-18	4.040	3.900	4.040	3.900	4.040	331,500	1,322,620	3.9898	4.040	3.900	4.040	3.900	4.040	331,500	3.9898	0.00%
2023-10-17	4.040	4.040	4.080	4.040	4.200	482,083	1,988,217	4.1242	4.040	4.040	4.080	4.040	4.200	482,083	4.1242	1.00%
2023-10-16	4.000	3.950	4.000	3.880	4.100	371,000	1,478,990	3.9865	4.000	3.950	4.000	3.880	4.100	371,000	3.9865	-0.74%
2023-10-13	4.030	4.030	4.100	4.000	4.500	3,295,000	14,346,905	4.3541	4.030	4.030	4.100	4.000	4.500	3,295,000	4.3541	-8.41%
2023-10-12	4.400	4.320	4.410	4.040	4.440	1,514,400	6,507,085	4.2968	4.400	4.320	4.410	4.040	4.440	1,514,400	4.2968	7.84%
2023-10-11	4.080	4.080	4.090	3.900	4.080	564,000	2,265,640	4.0171	4.080	4.080	4.090	3.900	4.080	564,000	4.0171	3.03%
2023-10-10	3.960	3.900	3.960	3.850	4.000	542,500	2,132,550	3.9310	3.960	3.900	3.960	3.850	4.000	542,500	3.9310	1.54%
2023-10-09	3.900	3.860	3.900	3.860	3.980	520,000	2,039,465	3.9220	3.900	3.860	3.900	3.860	3.980	520,000	3.9220	-0.76%
2023-10-06	3.930	3.930	3.970	3.800	3.960	642,000	2,497,165	3.8897	3.930	3.930	3.970	3.800	3.960	642,000	3.8897	1.03%
2023-10-05	3.890	3.890	3.910	3.850	3.920	739,500	2,870,635	3.8819	3.890	3.890	3.910	3.850	3.920	739,500	3.8819	0.26%
2023-10-04	3.880	3.880	3.890	3.650	3.950	1,452,000	5,553,865	3.8250	3.880	3.880	3.890	3.650	3.950	1,452,000	3.8250	4.02%
2023-10-03	3.730	3.680	3.730	3.520	3.770	424,500	1,522,625	3.5869	3.730	3.680	3.730	3.520	3.770	424,500	3.5869	3.90%
2023-09-29	3.590	3.570	3.600	3.320	3.670	3,130,168	11,187,420	3.5741	3.590	3.570	3.600	3.320	3.670	3,130,168	3.5741	4.97%
2023-09-28	3.420	3.360	3.420	3.380	3.460	76,000	258,280	3.3984	3.420	3.360	3.420	3.380	3.460	76,000	3.3984	1.79%
2023-09-27	3.360	3.360	3.380	3.250	3.400	185,708	630,652	3.3959	3.360	3.360	3.380	3.250	3.400	185,708	3.3959	3.70%
2023-09-26	3.240	3.240	3.370	3.240	3.400	60,000	200,715	3.3453	3.240	3.240	3.370	3.240	3.400	60,000	3.3453	-0.31%
2023-09-25	3.250	3.210	3.360	3.250	3.540	83,500	273,180	3.2716	3.250	3.210	3.360	3.250	3.540	83,500	3.2716	-2.40%
2023-09-22	3.330	3.330	3.360	3.260	3.360	38,000	125,965	3.3149	3.330	3.330	3.360	3.260	3.360	38,000	3.3149	3.10%
2023-09-21	3.230	3.230	3.330	3.220	3.400	97,500	325,150	3.3349	3.230	3.230	3.330	3.220	3.400	97,500	3.3349	-4.72%
2023-09-20	3.390	3.320	3.400	3.330	3.400	112,500	378,120	3.3611	3.390	3.320	3.400	3.330	3.400	112,500	3.3611	-0.29%
2023-09-19	3.400	3.370	3.490	3.360	3.400	10,500	35,555	3.3862	3.400	3.370	3.490	3.360	3.400	10,500	3.3862	1.19%
2023-09-18	3.360	3.360	3.400	3.340	3.540	332,500	1,141,570	3.4333	3.360	3.360	3.400	3.340	3.540	332,500	3.4333	1.20%
2023-09-15	3.320	3.320	3.380	3.300	3.400	223,096	746,451	3.3459	3.320	3.320	3.380	3.300	3.400	223,096	3.3459	0.61%
2023-09-14	3.300	3.300	3.370	3.260	3.410	435,500	1,445,035	3.3181	3.300	3.300	3.370	3.260	3.410	435,500	3.3181	-2.08%
2023-09-13	3.370	3.370	3.440	3.370	3.410	84,000	285,135	3.3945	3.370	3.370	3.440	3.370	3.410	84,000	3.3945	-0.59%
2023-09-12	3.390	3.340	3.390	3.340	3.430	28,000	95,290	3.4032	3.390	3.340	3.390	3.340	3.430	28,000	3.4032	0.00%
2023-09-11	3.390	3.390	3.420	3.300	3.430	187,000	634,560	3.3934	3.390	3.390	3.420	3.300	3.430	187,000	3.3934	-3.14%
2023-09-07	3.500	3.500	3.550	3.440	3.550	62,500	217,565	3.4810	3.500	3.500	3.550	3.440	3.550	62,500	3.4810	0.00%
2023-09-06	3.500	3.500	3.540	3.430	3.550	164,000	570,055	3.4759	3.500	3.500	3.540	3.430	3.550	164,000	3.4759	-1.13%
2023-09-05	3.540	3.500	3.560	3.470	3.580	123,062	434,740	3.5327	3.540	3.500	3.560	3.470	3.580	123,062	3.5327	-0.28%
2023-09-04	3.550	3.550	3.690	3.550	3.840	123,500	455,865	3.6912	3.550	3.550	3.690	3.550	3.840	123,500	3.6912	-3.53%
2023-08-31	3.680	3.570	3.680	3.500	3.680	218,500	784,850	3.5920	3.680	3.570	3.680	3.500	3.680	218,500	3.5920	1.94%
2023-08-30	3.610	3.610	3.640	3.610	3.700	75,500	276,165	3.6578	3.610	3.610	3.640	3.610	3.700	75,500	3.6578	-2.43%
2023-08-29	3.700	3.700	3.750	3.650	3.790	226,500	851,825	3.7608	3.700	3.700	3.750	3.650	3.790	226,500	3.7608	1.37%
2023-08-28	3.650	3.590	3.650	3.570	3.830	232,500	864,955	3.7202	3.650	3.590	3.650	3.570	3.830	232,500	3.7202	0.27%
2023-08-25	3.640	3.530	3.640	3.560	3.670	132,000	477,050	3.6140	3.640	3.530	3.640	3.560	3.670	132,000	3.6140	-1.62%
2023-08-24	3.700	3.610	3.700	3.590	3.780	626,604	2,275,709	3.6318	3.700	3.610	3.700	3.590	3.780	626,604	3.6318	1.09%
2023-08-23	3.660	3.580	3.660	3.600	3.790	436,000	1,610,100	3.6929	3.660	3.580	3.660	3.600	3.790	436,000	3.6929	-2.92%
2023-08-22	3.770	3.740	3.770	3.680	3.780	518,000	1,934,765	3.7351	3.770	3.740	3.770	3.680	3.780	518,000	3.7351	1.89%
2023-08-21	3.700	3.680	3.700	3.600	3.790	582,000	2,158,865	3.7094	3.700	3.680	3.700	3.600	3.790	582,000	3.7094	1.65%
2023-08-18	3.640	3.550	3.640	3.560	3.690	81,500	295,635	3.6274	3.640	3.550	3.640	3.560	3.690	81,500	3.6274	-0.82%
2023-08-17	3.670	3.590	3.670	3.410	3.700	318,000	1,131,070	3.5568	3.670	3.590	3.670	3.410	3.700	318,000	3.5568	4.26%
2023-08-16	3.520	3.500	3.540	3.500	3.640	525,500	1,864,340	3.5477	3.520	3.500	3.540	3.500	3.640	525,500	3.5477	-1.95%
2023-08-15	3.590	3.570	3.600	3.540	3.650	306,500	1,094,595	3.5713	3.590	3.570	3.600	3.540	3.650	306,500	3.5713	-2.97%
2023-08-14	3.700	3.580	3.710	3.470	3.700	466,000	1,647,550	3.5355	3.700	3.580	3.710	3.470	3.700	466,000	3.5355	3.64%
2023-08-11	3.570	3.570	3.650	3.570	3.670	161,500	581,890	3.6030	3.570	3.570	3.650	3.570	3.670	161,500	3.6030	-2.72%
2023-08-10	3.670	3.600	3.670	3.560	3.730	249,000	921,829	3.7021	3.670	3.600	3.670	3.560	3.730	249,000	3.7021	-1.08%
2023-08-09	3.710	3.710	3.740	3.680	3.800	401,000	1,504,830	3.7527	3.710	3.710	3.740	3.680	3.800	401,000	3.7527	0.54%
2023-08-08	3.690	3.640	3.690	3.650	3.780	423,500	1,562,655	3.6899	3.690	3.640	3.690	3.650	3.780	423,500	3.6899	-0.27%
2023-08-07	3.700	3.700	3.710	3.670	3.920	566,000	2,129,620	3.7626	3.700	3.700	3.710	3.670	3.920	566,000	3.7626	-5.61%
2023-08-04	3.920	3.920	3.930	3.880	3.930	340,000	1,327,470	3.9043	3.920	3.920	3.930	3.880	3.930	340,000	3.9043	1.29%
2023-08-03	3.870	3.860	3.890	3.820	3.890	172,500	665,925	3.8604	3.870	3.860	3.890	3.820	3.890	172,500	3.8604	0.52%
2023-08-02	3.850	3.850	3.880	3.840	4.020	421,000	1,645,125	3.9077	3.850	3.850	3.880	3.840	4.020	421,000	3.9077	-3.75%
2023-08-01	4.000	4.000	4.030	3.990	4.160	923,500	3,795,735	4.1102	4.000	4.000	4.030	3.990	4.160	923,500	4.1102	-0.99%
2023-07-31	4.040	4.040	4.060	3.900	4.120	1,216,000	4,915,005	4.0419	4.040	4.040	4.060	3.900	4.120	1,216,000	4.0419	6.32%
2023-07-28	3.800	3.800	3.830	3.730	3.910	1,006,500	3,826,725	3.8020	3.800	3.800	3.830	3.730	3.910	1,006,500	3.8020	-4.76%
2023-07-27	3.990	3.970	4.050	3.950	4.140	261,000	1,048,810	4.0184	3.990	3.970	4.050	3.950	4.140	261,000	4.0184	-3.39%
2023-07-26	4.130	4.080	4.130	4.100	4.170	535,500	2,216,695	4.1395	4.130	4.080	4.130	4.100	4.170	535,500	4.1395	0.73%
2023-07-25	4.100	4.100	4.120	3.740	4.220	1,121,500	4,469,440	3.9852	4.100	4.100	4.120	3.740	4.220	1,121,500	3.9852	9.63%
2023-07-24	3.740	3.740	3.760	3.690	3.840	457,500	1,699,940	3.7157	3.740	3.740	3.760	3.690	3.840	457,500	3.7157	-2.60%
2023-07-21	3.840	3.720	3.850	3.680	3.850	84,000	316,650	3.7696	3.840	3.720	3.850	3.680	3.850	84,000	3.7696	0.79%
2023-07-20	3.810	3.750	3.820	3.780	3.870	245,500	936,085	3.8130	3.810	3.750	3.820	3.780	3.870	245,500	3.8130	1.60%
2023-07-19	3.750	3.650	3.750	3.600	3.750	279,000	1,027,795	3.6839	3.750	3.650	3.750	3.600	3.750	279,000	3.6839	3.88%
2023-07-18	3.610	3.610	3.660	3.610	3.710	305,500	1,111,920	3.6397	3.610	3.610	3.660	3.610	3.710	305,500	3.6397	-3.73%
2023-07-14	3.750	3.730	3.750	3.720	3.770	30,000	112,510	3.7503	3.750	3.730	3.750	3.720	3.770	30,000	3.7503	0.81%
2023-07-13	3.720	3.680	3.720	3.680	3.800	253,000	944,985	3.7351	3.720	3.680	3.720	3.680	3.800	253,000	3.7351	-1.06%
2023-07-12	3.760	3.750	3.760	3.710	3.930	163,500	625,800	3.8275	3.760	3.750	3.760	3.710	3.930	163,500	3.8275	-3.09%
2023-07-11	3.880	3.830	3.900	3.820	3.890	241,500	934,520	3.8696	3.880	3.830	3.900	3.820	3.890	241,500	3.8696	2.37%
2023-07-10	3.790	3.740	3.800	3.700	3.820	378,000	1,424,305	3.7680	3.790	3.740	3.800	3.700	3.820	378,000	3.7680	2.43%
2023-07-07	3.700	3.700	3.710	3.700	3.770	219,500	817,630	3.7250	3.700	3.700	3.710	3.700	3.770	219,500	3.7250	-2.37%
2023-07-06	3.790	3.780	3.810	3.770	3.840	335,000	1,271,520	3.7956	3.790	3.780	3.810	3.770	3.840	335,000	3.7956	-1.81%
2023-07-05	3.860	3.860	3.900	3.850	3.940	192,500	747,145	3.8813	3.860	3.860	3.900	3.850	3.940	192,500	3.8813	-1.03%
2023-07-04	3.900	3.900	3.930	3.750	3.960	792,500	3,067,160	3.8702	3.900	3.900	3.930	3.750	3.960	792,500	3.8702	4.28%
2023-07-03	3.740	3.730	3.790	3.690	3.840	110,500	413,590	3.7429	3.740	3.730	3.790	3.690	3.840	110,500	3.7429	1.36%
2023-06-30	3.690	3.560	3.690	3.570	3.730	86,000	315,275	3.6660	3.690	3.560	3.690	3.570	3.730	86,000	3.6660	2.50%
2023-06-29	3.600	3.560	3.600	3.500	3.690	134,000	482,010	3.5971	3.600	3.560	3.600	3.500	3.690	134,000	3.5971	0.00%
2023-06-28	3.600	3.600	3.630	3.440	3.700	288,500	1,028,650	3.5655	3.600	3.600	3.630	3.440	3.700	288,500	3.5655	1.41%
2023-06-27	3.550	3.460	3.550	3.460	3.630	322,000	1,146,830	3.5616	3.550	3.460	3.550	3.460	3.630	322,000	3.5616	0.28%
2023-06-26	3.540	3.530	3.570	3.460	3.640	163,000	582,320	3.5725	3.540	3.530	3.570	3.460	3.640	163,000	3.5725	-0.56%
2023-06-23	3.560	3.560	3.610	3.510	3.810	352,000	1,274,570	3.6209	3.560	3.560	3.610	3.510	3.810	352,000	3.6209	-6.32%
2023-06-21	3.800	3.800	3.840	3.550	3.830	422,500	1,565,725	3.7059	3.800	3.800	3.840	3.550	3.830	422,500	3.7059	-1.04%
2023-06-20	3.840	3.680	3.840	3.670	3.990	305,000	1,144,345	3.7520	3.840	3.680	3.840	3.670	3.990	305,000	3.7520	-1.29%
2023-06-19	3.890	3.850	3.890	3.780	3.950	208,500	797,770	3.8262	3.890	3.850	3.890	3.780	3.950	208,500	3.8262	-2.99%
2023-06-16	4.010	4.000	4.020	3.840	4.100	739,000	2,932,320	3.9680	4.010	4.000	4.020	3.840	4.100	739,000	3.9680	0.75%
2023-06-15	3.980	3.980	4.000	3.640	4.010	1,091,500	4,187,650	3.8366	3.980	3.980	4.000	3.640	4.010	1,091,500	3.8366	9.94%
2023-06-14	3.620	3.580	3.620	3.400	3.680	991,000	3,565,985	3.5984	3.620	3.580	3.620	3.400	3.680	991,000	3.5984	6.47%
2023-06-13	3.400	3.380	3.450	3.230	3.470	421,000	1,415,340	3.3619	3.400	3.380	3.450	3.230	3.470	421,000	3.3619	6.58%
2023-06-12	3.190	3.190	3.220	3.190	3.400	469,500	1,553,790	3.3095	3.190	3.190	3.220	3.190	3.400	469,500	3.3095	-5.90%
2023-06-09	3.390	3.340	3.390	3.250	3.500	503,000	1,679,030	3.3380	3.390	3.340	3.390	3.250	3.500	503,000	3.3380	-1.45%
2023-06-08	3.440	3.430	3.540	3.390	3.740	1,064,000	3,777,410	3.5502	3.440	3.430	3.540	3.390	3.740	1,064,000	3.5502	-3.91%
2023-06-07	3.580	3.500	3.580	2.810	3.590	2,589,723	8,475,809	3.2729	3.580	3.500	3.580	2.810	3.590	2,589,723	3.2729	23.88%
2023-06-06	2.890	2.810	2.890	2.700	2.950	582,000	1,675,040	2.8781	2.890	2.810	2.890	2.700	2.950	582,000	2.8781	3.21%
2023-06-05	2.800	2.780	2.830	2.430	2.830	1,401,000	3,782,800	2.7001	2.800	2.780	2.830	2.430	2.830	1,401,000	2.7001	9.80%
2023-06-02	2.550	2.550	2.580	2.420	2.560	374,500	943,645	2.5197	2.550	2.550	2.580	2.420	2.560	374,500	2.5197	5.37%
2023-06-01	2.420	2.420	2.440	2.400	2.500	295,500	722,890	2.4463	2.420	2.420	2.440	2.400	2.500	295,500	2.4463	-2.81%
2023-05-31	2.490	2.480	2.490	2.440	2.720	1,728,500	4,335,120	2.5080	2.490	2.480	2.490	2.440	2.720	1,728,500	2.5080	-8.46%
2023-05-30	2.720	2.720	2.800	2.710	2.830	977,000	2,723,700	2.7878	2.720	2.720	2.800	2.710	2.830	977,000	2.7878	-6.85%
2023-05-29	2.920	2.820	2.920	2.820	3.020	68,500	200,915	2.9331	2.920	2.820	2.920	2.820	3.020	68,500	2.9331	-2.99%
2023-05-25	3.010	2.870	3.010	2.800	3.010	128,000	371,630	2.9034	3.010	2.870	3.010	2.800	3.010	128,000	2.9034	4.88%
2023-05-24	2.870	2.830	2.870	2.820	2.960	197,500	569,950	2.8858	2.870	2.830	2.870	2.820	2.960	197,500	2.8858	-2.38%
2023-05-23	2.940	2.930	2.980	2.940	3.060	105,500	315,120	2.9869	2.940	2.930	2.980	2.940	3.060	105,500	2.9869	-3.61%
2023-05-22	3.050	3.050	3.060	3.020	3.180	441,000	1,348,140	3.0570	3.050	3.050	3.060	3.020	3.180	441,000	3.0570	-1.93%
2023-05-19	3.110	3.110	3.120	3.070	3.320	461,500	1,472,050	3.1897	3.110	3.110	3.120	3.070	3.320	461,500	3.1897	-6.89%
2023-05-18	3.340	3.340	3.350	3.330	3.510	212,000	723,515	3.4128	3.340	3.340	3.350	3.330	3.510	212,000	3.4128	-4.02%
2023-05-17	3.480	3.480	3.500	3.470	3.550	85,000	298,120	3.5073	3.480	3.480	3.500	3.470	3.550	85,000	3.5073	-0.57%
2023-05-16	3.500	3.500	3.530	3.480	3.560	139,000	491,530	3.5362	3.500	3.500	3.530	3.480	3.560	139,000	3.5362	-0.28%
2023-05-15	3.510	3.510	3.600	3.510	3.620	47,000	166,730	3.5474	3.510	3.510	3.600	3.510	3.620	47,000	3.5474	-1.40%
2023-05-12	3.560	3.560	3.600	3.520	3.610	263,000	937,650	3.5652	3.560	3.560	3.600	3.520	3.610	263,000	3.5652	0.00%
2023-05-11	3.560	3.560	3.620	3.540	3.580	55,500	197,740	3.5629	3.560	3.560	3.620	3.540	3.580	55,500	3.5629	-0.56%
2023-05-10	3.580	3.500	3.600	3.520	3.600	83,000	297,335	3.5823	3.580	3.500	3.600	3.520	3.600	83,000	3.5823	1.99%
2023-05-09	3.510	3.510	3.550	3.500	3.670	160,500	575,130	3.5834	3.510	3.510	3.550	3.500	3.670	160,500	3.5834	-4.10%
2023-05-08	3.660	3.660	3.800	3.660	3.750	247,000	909,415	3.6818	3.660	3.660	3.800	3.660	3.750	247,000	3.6818	-2.40%
2023-05-05	3.750	3.690	3.760	3.670	3.830	174,000	652,550	3.7503	3.750	3.690	3.760	3.670	3.830	174,000	3.7503	-2.34%
2023-05-04	3.840	3.640	3.840	3.600	3.840	90,500	330,545	3.6524	3.840	3.640	3.840	3.600	3.840	90,500	3.6524	6.67%
2023-05-03	3.600	3.600	3.700	3.600	3.840	172,000	631,160	3.6695	3.600	3.600	3.700	3.600	3.840	172,000	3.6695	-3.49%
2023-05-02	3.730	3.720	3.750	3.680	3.830	74,500	280,330	3.7628	3.730	3.720	3.750	3.680	3.830	74,500	3.7628	0.00%
2023-04-28	3.730	3.730	3.740	3.720	3.820	224,000	847,040	3.7814	3.730	3.730	3.740	3.720	3.820	224,000	3.7814	-2.10%
2023-04-27	3.810	3.800	3.810	3.800	3.900	81,000	310,220	3.8299	3.810	3.800	3.810	3.800	3.900	81,000	3.8299	-1.04%
2023-04-26	3.850	3.850	3.900	3.510	3.930	1,139,000	4,337,730	3.8084	3.850	3.850	3.900	3.510	3.930	1,139,000	3.8084	9.69%
2023-04-25	3.510	3.460	3.510	3.400	3.590	232,000	810,040	3.4916	3.510	3.460	3.510	3.400	3.590	232,000	3.4916	-0.28%
2023-04-24	3.520	3.480	3.520	3.400	3.680	489,000	1,722,630	3.5228	3.520	3.480	3.520	3.400	3.680	489,000	3.5228	-4.09%
2023-04-21	3.670	3.650	3.670	3.610	3.900	359,000	1,341,160	3.7358	3.670	3.650	3.670	3.610	3.900	359,000	3.7358	-5.41%
2023-04-20	3.880	3.890	3.990	3.860	3.900	83,500	323,525	3.8746	3.880	3.890	3.990	3.860	3.900	83,500	3.8746	0.00%
2023-04-19	3.880	3.880	3.940	3.810	3.900	196,500	760,365	3.8695	3.880	3.880	3.940	3.810	3.900	196,500	3.8695	-0.51%
2023-04-18	3.900	3.910	3.980	3.880	4.040	168,000	663,650	3.9503	3.900	3.910	3.980	3.880	4.040	168,000	3.9503	-2.99%
2023-04-17	4.020	4.020	4.100	4.000	4.110	317,000	1,278,935	4.0345	4.020	4.020	4.100	4.000	4.110	317,000	4.0345	-2.90%
2023-04-14	4.140	4.110	4.150	4.060	4.140	185,000	759,725	4.1066	4.140	4.110	4.150	4.060	4.140	185,000	4.1066	2.73%
2023-04-13	4.030	4.030	4.090	4.020	4.220	285,000	1,170,955	4.1086	4.030	4.030	4.090	4.020	4.220	285,000	4.1086	-4.05%
2023-04-12	4.200	4.190	4.210	4.150	4.300	299,000	1,257,675	4.2063	4.200	4.190	4.210	4.150	4.300	299,000	4.2063	0.00%
2023-04-11	4.200	4.190	4.200	3.980	4.280	445,500	1,855,985	4.1661	4.200	4.190	4.200	3.980	4.280	445,500	4.1661	5.53%
2023-04-06	3.980	3.980	4.060	3.980	4.150	272,500	1,102,645	4.0464	3.980	3.980	4.060	3.980	4.150	272,500	4.0464	-4.56%
2023-04-04	4.170	4.150	4.160	3.900	4.200	516,000	2,106,465	4.0823	4.170	4.150	4.160	3.900	4.200	516,000	4.0823	3.73%
2023-04-03	4.020	3.990	4.020	3.890	4.020	205,000	811,250	3.9573	4.020	3.990	4.020	3.890	4.020	205,000	3.9573	3.34%
2023-03-31	3.890	3.870	3.930	3.830	3.960	130,500	510,675	3.9132	3.890	3.870	3.930	3.830	3.960	130,500	3.9132	1.57%
2023-03-30	3.830	3.830	3.990	3.830	3.980	210,000	814,920	3.8806	3.830	3.830	3.990	3.830	3.980	210,000	3.8806	-3.04%
2023-03-29	3.950	3.900	3.990	3.710	3.960	845,000	3,219,530	3.8101	3.950	3.900	3.990	3.710	3.960	845,000	3.8101	7.34%
2023-03-28	3.680	3.680	3.700	3.650	3.760	367,000	1,357,085	3.6978	3.680	3.680	3.700	3.650	3.760	367,000	3.6978	-1.60%
2023-03-27	3.740	3.700	3.740	3.690	3.880	675,500	2,519,385	3.7297	3.740	3.700	3.740	3.690	3.880	675,500	3.7297	-1.06%
2023-03-24	3.780	3.780	3.790	3.750	3.820	413,000	1,563,835	3.7865	3.780	3.780	3.790	3.750	3.820	413,000	3.7865	-1.05%
2023-03-23	3.820	3.800	3.820	3.690	3.880	596,000	2,242,825	3.7631	3.820	3.800	3.820	3.690	3.880	596,000	3.7631	-0.26%
2023-03-22	3.830	3.830	3.900	3.830	4.120	357,000	1,424,316	3.9897	3.830	3.830	3.900	3.830	4.120	357,000	3.9897	-3.53%
2023-03-21	3.970	3.970	4.040	3.760	4.050	519,500	2,035,395	3.9180	3.970	3.970	4.040	3.760	4.050	519,500	3.9180	3.12%
2023-03-20	3.850	3.850	3.880	3.770	4.080	776,500	2,994,780	3.8568	3.850	3.850	3.880	3.770	4.080	776,500	3.8568	-3.75%
2023-03-17	4.000	3.990	4.020	3.950	4.160	538,000	2,176,475	4.0455	4.000	3.990	4.020	3.950	4.160	538,000	4.0455	-1.96%
2023-03-16	4.080	4.080	4.120	4.060	4.270	609,500	2,512,098	4.1216	4.080	4.080	4.120	4.060	4.270	609,500	4.1216	-6.21%
2023-03-15	4.350	4.300	4.350	4.130	4.390	280,500	1,205,060	4.2961	4.350	4.300	4.350	4.130	4.390	280,500	4.2961	5.58%
2023-03-14	4.120	4.120	4.150	4.110	4.360	310,500	1,312,270	4.2263	4.120	4.120	4.150	4.110	4.360	310,500	4.2263	-1.44%
2023-03-13	4.180	4.150	4.200	4.060	4.210	240,000	994,625	4.1443	4.180	4.150	4.200	4.060	4.210	240,000	4.1443	1.95%
2023-03-10	4.100	4.040	4.100	3.960	4.180	677,000	2,735,191	4.0402	4.100	4.040	4.100	3.960	4.180	677,000	4.0402	-1.91%
2023-03-09	4.180	4.100	4.170	3.900	4.250	480,000	1,960,450	4.0843	4.180	4.100	4.170	3.900	4.250	480,000	4.0843	4.50%
2023-03-08	4.000	4.010	4.030	3.970	4.090	319,500	1,290,895	4.0404	4.000	4.010	4.030	3.970	4.090	319,500	4.0404	-1.96%
2023-03-07	4.080	4.080	4.190	4.040	4.450	991,000	4,148,995	4.1867	4.080	4.080	4.190	4.040	4.450	991,000	4.1867	-0.49%
2023-03-06	4.100	4.100	4.130	4.060	4.210	290,000	1,198,645	4.1333	4.100	4.100	4.130	4.060	4.210	290,000	4.1333	-3.53%
2023-03-03	4.250	4.210	4.260	4.180	4.340	263,000	1,113,700	4.2346	4.250	4.210	4.260	4.180	4.340	263,000	4.2346	-0.47%
2023-03-02	4.270	4.270	4.350	4.160	4.450	184,000	783,762	4.2596	4.270	4.270	4.350	4.160	4.450	184,000	4.2596	-4.04%
2023-03-01	4.450	4.400	4.450	4.060	4.450	733,000	3,173,650	4.3297	4.450	4.400	4.450	4.060	4.450	733,000	4.3297	9.61%
2023-02-28	4.060	4.060	4.140	4.060	4.250	601,000	2,497,285	4.1552	4.060	4.060	4.140	4.060	4.250	601,000	4.1552	-2.40%
2023-02-27	4.160	4.160	4.190	4.020	4.410	703,000	2,932,355	4.1712	4.160	4.160	4.190	4.020	4.410	703,000	4.1712	-5.67%
2023-02-24	4.410	4.350	4.410	4.320	4.510	344,500	1,509,205	4.3809	4.410	4.350	4.410	4.320	4.510	344,500	4.3809	-2.22%
2023-02-23	4.510	4.510	4.540	4.450	4.700	559,500	2,533,040	4.5273	4.510	4.510	4.540	4.450	4.700	559,500	4.5273	2.27%
2023-02-22	4.410	4.370	4.410	4.330	4.600	464,000	2,035,855	4.3876	4.410	4.370	4.410	4.330	4.600	464,000	4.3876	-3.71%
2023-02-21	4.580	4.580	4.680	4.500	4.900	485,000	2,267,045	4.6743	4.580	4.580	4.680	4.500	4.900	485,000	4.6743	-2.97%
2023-02-20	4.720	4.650	4.720	4.320	4.750	954,633	4,360,209	4.5674	4.720	4.650	4.720	4.320	4.750	954,633	4.5674	6.55%
2023-02-17	4.430	4.430	4.440	4.320	4.610	568,000	2,533,060	4.4596	4.430	4.430	4.440	4.320	4.610	568,000	4.4596	0.00%
2023-02-16	4.430	4.430	4.500	4.340	4.740	859,500	3,901,200	4.5389	4.430	4.430	4.500	4.340	4.740	859,500	4.5389	-0.89%
2023-02-15	4.470	4.470	4.490	4.420	5.080	2,870,979	13,304,415	4.6341	4.470	4.470	4.490	4.420	5.080	2,870,979	4.6341	-12.87%
2023-02-14	5.130	5.110	5.130	5.000	5.360	1,165,000	5,922,130	5.0834	5.130	5.110	5.130	5.000	5.360	1,165,000	5.0834	-4.65%
2023-02-13	5.380	5.330	5.380	5.070	5.440	750,500	3,996,125	5.3246	5.380	5.330	5.380	5.070	5.440	750,500	5.3246	3.07%
2023-02-10	5.220	5.220	5.240	5.100	5.530	898,000	4,693,940	5.2271	5.220	5.220	5.240	5.100	5.530	898,000	5.2271	-5.78%
2023-02-09	5.540	5.500	5.550	5.200	5.600	1,560,000	8,403,110	5.3866	5.540	5.500	5.550	5.200	5.600	1,560,000	5.3866	0.54%
2023-02-08	5.510	5.510	5.550	5.490	6.200	1,568,500	9,036,295	5.7611	5.510	5.510	5.550	5.490	6.200	1,568,500	5.7611	-10.99%
2023-02-07	6.190	6.190	6.200	5.810	6.430	1,475,500	9,137,510	6.1928	6.190	6.190	6.200	5.810	6.430	1,475,500	6.1928	6.54%
2023-02-06	5.810	5.810	5.940	5.810	6.660	2,046,500	12,279,800	6.0004	5.810	5.810	5.940	5.810	6.660	2,046,500	6.0004	-11.57%
2023-02-03	6.570	6.570	6.580	5.720	6.740	2,748,565	17,352,627	6.3133	6.570	6.570	6.580	5.720	6.740	2,748,565	6.3133	13.28%
2023-02-02	5.800	5.800	5.810	5.410	5.820	1,711,500	9,790,045	5.7202	5.800	5.800	5.810	5.410	5.820	1,711,500	5.7202	5.45%
2023-02-01	5.500	5.500	5.550	5.200	5.720	1,532,500	8,551,795	5.5803	5.500	5.500	5.550	5.200	5.720	1,532,500	5.5803	5.16%
2023-01-31	5.230	5.200	5.230	5.060	5.540	1,002,000	5,231,380	5.2209	5.230	5.200	5.230	5.060	5.540	1,002,000	5.2209	-5.94%
2023-01-30	5.560	5.510	5.570	5.420	5.920	1,599,500	9,032,275	5.6469	5.560	5.510	5.570	5.420	5.920	1,599,500	5.6469	-1.59%
2023-01-27	5.650	5.650	5.660	5.000	5.680	2,174,000	11,565,985	5.3201	5.650	5.650	5.660	5.000	5.680	2,174,000	5.3201	13.00%
2023-01-26	5.000	4.980	5.000	4.510	5.000	1,148,000	5,491,525	4.7836	5.000	4.980	5.000	4.510	5.000	1,148,000	4.7836	5.93%
2023-01-20	4.720	4.720	4.760	4.620	4.840	505,000	2,393,460	4.7395	4.720	4.720	4.760	4.620	4.840	505,000	4.7395	-1.67%
2023-01-19	4.800	4.800	4.840	4.550	4.880	990,000	4,650,770	4.6977	4.800	4.800	4.840	4.550	4.880	990,000	4.6977	-2.04%
2023-01-18	4.900	4.900	4.910	4.800	4.980	611,500	2,979,990	4.8732	4.900	4.900	4.910	4.800	4.980	611,500	4.8732	0.62%
2023-01-17	4.870	4.870	4.940	4.680	5.130	1,834,000	8,898,075	4.8517	4.870	4.870	4.940	4.680	5.130	1,834,000	4.8517	-3.75%
2023-01-16	5.060	5.030	5.060	4.240	5.110	4,033,580	19,347,737	4.7967	5.060	5.030	5.060	4.240	5.110	4,033,580	4.7967	20.48%
2023-01-13	4.200	4.200	4.270	3.950	4.730	2,865,000	12,445,085	4.3438	4.200	4.200	4.270	3.950	4.730	2,865,000	4.3438	5.26%
2023-01-12	3.990	3.920	4.000	3.790	4.230	1,543,500	6,109,185	3.9580	3.990	3.920	4.000	3.790	4.230	1,543,500	3.9580	-0.99%
2023-01-11	4.030	4.020	4.030	3.400	4.080	3,820,511	14,660,126	3.8372	4.030	4.020	4.030	3.400	4.080	3,820,511	3.8372	18.88%
2023-01-10	3.390	3.380	3.390	3.190	3.440	573,500	1,915,015	3.3392	3.390	3.380	3.390	3.190	3.440	573,500	3.3392	5.94%
2023-01-09	3.200	3.200	3.270	3.120	3.400	1,119,000	3,666,445	3.2765	3.200	3.200	3.270	3.120	3.400	1,119,000	3.2765	-1.54%
2023-01-06	3.250	3.250	3.260	3.100	3.340	874,500	2,868,035	3.2796	3.250	3.250	3.260	3.100	3.340	874,500	3.2796	4.84%
2023-01-05	3.100	3.100	3.110	3.050	3.130	812,500	2,497,430	3.0738	3.100	3.100	3.110	3.050	3.130	812,500	3.0738	0.65%
2023-01-04	3.080	3.060	3.080	3.000	3.100	200,500	615,155	3.0681	3.080	3.060	3.080	3.000	3.100	200,500	3.0681	2.67%
2023-01-03	3.000	3.000	3.020	2.960	3.060	328,500	988,595	3.0094	3.000	3.000	3.020	2.960	3.060	328,500	3.0094	-0.66%
2022-12-30	3.020	3.010	3.060	2.980	3.030	364,000	1,093,910	3.0052	3.020	3.010	3.060	2.980	3.030	364,000	3.0052	2.72%
2022-12-29	2.940	2.940	2.960	2.850	2.950	136,500	397,320	2.9108	2.940	2.940	2.960	2.850	2.950	136,500	2.9108	1.73%
2022-12-28	2.890	2.850	2.890	2.720	2.950	307,000	884,625	2.8815	2.890	2.850	2.890	2.720	2.950	307,000	2.8815	-0.34%
2022-12-23	2.900	2.880	2.900	2.870	2.920	127,000	367,960	2.8973	2.900	2.880	2.900	2.870	2.920	127,000	2.8973	0.00%
2022-12-22	2.900	2.890	2.920	2.890	3.000	345,000	1,005,290	2.9139	2.900	2.890	2.920	2.890	3.000	345,000	2.9139	2.84%
2022-12-21	2.820	2.820	2.850	2.810	2.900	286,500	815,450	2.8462	2.820	2.820	2.850	2.810	2.900	286,500	2.8462	-1.05%
2022-12-20	2.850	2.840	2.850	2.800	3.210	932,500	2,753,725	2.9531	2.850	2.840	2.850	2.800	3.210	932,500	2.9531	-11.21%
2022-12-19	3.210	3.210	3.220	3.210	3.340	451,000	1,456,480	3.2294	3.210	3.210	3.220	3.210	3.340	451,000	3.2294	-3.89%
2022-12-16	3.340	3.320	3.340	3.200	3.370	827,000	2,744,675	3.3188	3.340	3.320	3.340	3.200	3.370	827,000	3.3188	3.41%
2022-12-15	3.230	3.230	3.250	3.190	3.350	1,097,000	3,554,330	3.2400	3.230	3.230	3.250	3.190	3.350	1,097,000	3.2400	-3.58%
2022-12-14	3.350	3.330	3.350	3.280	3.380	652,883	2,178,026	3.3360	3.350	3.330	3.350	3.280	3.380	652,883	3.3360	2.45%
2022-12-13	3.270	3.230	3.270	3.100	3.400	908,937	2,896,310	3.1865	3.270	3.230	3.270	3.100	3.400	908,937	3.1865	1.55%
2022-12-12	3.220	3.210	3.220	3.200	3.420	1,103,500	3,613,050	3.2742	3.220	3.210	3.220	3.200	3.420	1,103,500	3.2742	-2.42%
2022-12-09	3.300	3.300	3.340	3.160	3.450	1,867,521	6,228,658	3.3353	3.300	3.300	3.340	3.160	3.450	1,867,521	3.3353	4.43%
2022-12-08	3.160	3.160	3.200	2.690	3.450	4,587,000	14,312,625	3.1203	3.160	3.160	3.200	2.690	3.450	4,587,000	3.1203	18.35%
2022-12-07	2.670	2.670	2.690	2.660	2.990	1,785,000	5,079,390	2.8456	2.670	2.670	2.690	2.660	2.990	1,785,000	2.8456	-3.61%
2022-12-06	2.770	2.760	2.790	2.670	2.920	1,525,000	4,306,270	2.8238	2.770	2.760	2.790	2.670	2.920	1,525,000	2.8238	0.36%
2022-12-05	2.760	2.760	2.830	2.470	2.900	2,201,500	5,905,570	2.6825	2.760	2.760	2.830	2.470	2.900	2,201,500	2.6825	14.05%
2022-12-02	2.420	2.420	2.440	2.330	2.440	456,500	1,094,695	2.3980	2.420	2.420	2.440	2.330	2.440	456,500	2.3980	1.68%
2022-12-01	2.380	2.380	2.400	2.320	2.450	999,300	2,382,937	2.3846	2.380	2.380	2.400	2.320	2.450	999,300	2.3846	2.59%
2022-11-30	2.320	2.300	2.350	2.250	2.350	578,000	1,327,970	2.2975	2.320	2.300	2.350	2.250	2.350	578,000	2.2975	1.75%
2022-11-29	2.280	2.280	2.310	2.240	2.320	693,000	1,581,790	2.2825	2.280	2.280	2.310	2.240	2.320	693,000	2.2825	1.33%
2022-11-28	2.250	2.210	2.250	2.160	2.310	1,193,000	2,641,900	2.2145	2.250	2.210	2.250	2.160	2.310	1,193,000	2.2145	-3.85%
2022-11-25	2.340	2.340	2.370	2.330	2.400	168,000	396,405	2.3596	2.340	2.340	2.370	2.330	2.400	168,000	2.3596	-1.27%
2022-11-24	2.370	2.370	2.380	2.350	2.400	245,500	581,275	2.3677	2.370	2.370	2.380	2.350	2.400	245,500	2.3677	-0.42%
2022-11-23	2.380	2.360	2.380	2.330	2.450	162,380	388,952	2.3953	2.380	2.360	2.380	2.330	2.450	162,380	2.3953	-1.24%
2022-11-22	2.410	2.410	2.420	2.320	2.450	829,500	1,985,390	2.3935	2.410	2.410	2.420	2.320	2.450	829,500	2.3935	-2.43%
2022-11-21	2.470	2.460	2.470	2.430	2.560	764,000	1,889,725	2.4735	2.470	2.460	2.470	2.430	2.560	764,000	2.4735	-3.52%
2022-11-18	2.560	2.560	2.570	2.500	2.760	2,239,500	5,873,205	2.6226	2.560	2.560	2.570	2.500	2.760	2,239,500	2.6226	-0.78%
2022-11-17	2.580	2.570	2.580	2.310	2.790	5,255,000	13,688,605	2.6049	2.580	2.570	2.580	2.310	2.790	5,255,000	2.6049	7.50%
2022-11-16	2.400	2.350	2.400	2.130	2.400	1,662,000	3,834,185	2.3070	2.400	2.350	2.400	2.130	2.400	1,662,000	2.3070	12.68%
2022-11-15	2.130	2.130	2.180	2.060	2.230	2,430,500	5,219,330	2.1474	2.130	2.130	2.180	2.060	2.230	2,430,500	2.1474	0.95%
2022-11-14	2.110	2.110	2.120	2.070	2.190	808,000	1,717,900	2.1261	2.110	2.110	2.120	2.070	2.190	808,000	2.1261	1.44%
2022-11-11	2.080	2.070	2.140	2.080	2.150	809,000	1,709,660	2.1133	2.080	2.070	2.140	2.080	2.150	809,000	2.1133	-0.48%
2022-11-10	2.090	2.090	2.100	2.060	2.220	221,500	464,885	2.0988	2.090	2.090	2.100	2.060	2.220	221,500	2.0988	-1.88%
2022-11-09	2.130	2.130	2.160	2.110	2.200	224,500	481,280	2.1438	2.130	2.130	2.160	2.110	2.200	224,500	2.1438	-0.93%
2022-11-08	2.150	2.140	2.200	2.150	2.290	614,500	1,351,170	2.1988	2.150	2.140	2.200	2.150	2.290	614,500	2.1988	-3.59%
2022-11-07	2.230	2.230	2.260	2.110	2.330	2,021,630	4,527,205	2.2394	2.230	2.230	2.260	2.110	2.330	2,021,630	2.2394	3.24%
2022-11-04	2.160	2.160	2.200	2.080	2.200	352,500	760,940	2.1587	2.160	2.160	2.200	2.080	2.200	352,500	2.1587	-1.37%
2022-11-03	2.190	2.170	2.200	2.150	2.300	436,500	968,695	2.2192	2.190	2.170	2.200	2.150	2.300	436,500	2.2192	1.86%
2022-11-02	2.150	2.150	2.170	2.020	2.230	491,500	1,066,705	2.1703	2.150	2.150	2.170	2.020	2.230	491,500	2.1703	3.37%
2022-11-01	2.080	2.080	2.090	2.030	2.150	446,000	937,080	2.1011	2.080	2.080	2.090	2.030	2.150	446,000	2.1011	2.97%
2022-10-31	2.020	2.020	2.050	2.020	2.180	53,812	113,555	2.1102	2.020	2.020	2.050	2.020	2.180	53,812	2.1102	-4.27%
2022-10-28	2.110	2.110	2.150	2.080	2.330	1,108,000	2,446,645	2.2082	2.110	2.110	2.150	2.080	2.330	1,108,000	2.2082	-1.40%
2022-10-27	2.140	2.100	2.140	2.100	2.190	66,531	141,493	2.1267	2.140	2.100	2.140	2.100	2.190	66,531	2.1267	1.42%
2022-10-26	2.110	2.110	2.120	2.050	2.120	88,500	186,455	2.1068	2.110	2.110	2.120	2.050	2.120	88,500	2.1068	0.00%
2022-10-25	2.110	2.110	2.150	2.090	2.150	73,500	155,140	2.1107	2.110	2.110	2.150	2.090	2.150	73,500	2.1107	-1.86%
2022-10-24	2.150	2.140	2.150	2.130	2.320	108,000	237,945	2.2032	2.150	2.140	2.150	2.130	2.320	108,000	2.2032	-6.11%
2022-10-21	2.290	2.290	2.320	2.290	2.340	143,500	334,155	2.3286	2.290	2.290	2.320	2.290	2.340	143,500	2.3286	-1.72%
2022-10-20	2.330	2.310	2.330	2.260	2.410	62,000	143,880	2.3206	2.330	2.310	2.330	2.260	2.410	62,000	2.3206	0.87%
2022-10-19	2.310	2.300	2.310	2.310	2.350	34,500	80,405	2.3306	2.310	2.300	2.310	2.310	2.350	34,500	2.3306	-0.86%
2022-10-18	2.330	2.320	2.350	2.330	2.430	188,000	444,635	2.3651	2.330	2.320	2.350	2.330	2.430	188,000	2.3651	-2.10%
2022-10-17	2.380	2.370	2.490	2.360	2.460	13,000	31,555	2.4273	2.380	2.370	2.490	2.360	2.460	13,000	2.4273	-1.65%
2022-10-14	2.420	2.420	2.450	2.420	2.540	75,000	185,125	2.4683	2.420	2.420	2.450	2.420	2.540	75,000	2.4683	-1.22%
2022-10-13	2.450	2.410	2.460	2.410	2.510	154,041	374,393	2.4305	2.450	2.410	2.460	2.410	2.510	154,041	2.4305	-1.21%
2022-10-12	2.480	2.480	2.530	2.460	2.590	208,500	520,850	2.4981	2.480	2.480	2.530	2.460	2.590	208,500	2.4981	-3.12%
2022-10-11	2.560	2.520	2.580	2.510	2.580	34,500	87,405	2.5335	2.560	2.520	2.580	2.510	2.580	34,500	2.5335	-1.16%
2022-10-10	2.590	2.510	2.600	2.500	2.600	168,000	430,050	2.5598	2.590	2.510	2.600	2.500	2.600	168,000	2.5598	-0.38%
2022-10-07	2.600	2.580	2.660	2.530	2.730	22,500	59,435	2.6416	2.600	2.580	2.660	2.530	2.730	22,500	2.6416	-1.52%
2022-10-06	2.640	2.580	2.640	2.560	2.750	10,500	27,645	2.6329	2.640	2.580	2.640	2.560	2.750	10,500	2.6329	2.33%
2022-10-05	2.580	2.570	2.580	2.570	2.650	121,000	314,490	2.5991	2.580	2.570	2.580	2.570	2.650	121,000	2.5991	0.39%
2022-10-03	2.570	2.560	2.650	2.560	2.690	55,000	141,595	2.5745	2.570	2.560	2.650	2.560	2.690	55,000	2.5745	-1.53%
2022-09-30	2.610	2.580	2.640	2.600	2.660	50,000	131,555	2.6311	2.610	2.580	2.640	2.600	2.660	50,000	2.6311	-1.51%
2022-09-29	2.650	2.610	2.650	2.600	2.780	522,500	1,384,735	2.6502	2.650	2.610	2.650	2.600	2.780	522,500	2.6502	-3.99%
2022-09-28	2.760	2.740	2.760	2.650	2.770	432,000	1,179,245	2.7297	2.760	2.740	2.760	2.650	2.770	432,000	2.7297	-0.72%
2022-09-27	2.780	2.750	2.780	2.650	2.780	70,500	192,230	2.7267	2.780	2.750	2.780	2.650	2.780	70,500	2.7267	2.96%
2022-09-26	2.700	2.680	2.750	2.680	2.790	55,500	149,775	2.6986	2.700	2.680	2.750	2.680	2.790	55,500	2.6986	-0.37%
2022-09-23	2.710	2.710	2.770	2.700	2.790	68,000	186,520	2.7429	2.710	2.710	2.770	2.700	2.790	68,000	2.7429	-2.87%
2022-09-22	2.790	2.720	2.790	2.710	2.790	76,500	210,565	2.7525	2.790	2.720	2.790	2.710	2.790	76,500	2.7525	1.82%
2022-09-21	2.740	2.740	2.750	2.720	2.830	249,500	701,680	2.8123	2.740	2.740	2.750	2.720	2.830	249,500	2.8123	-2.84%
2022-09-20	2.820	2.810	2.820	2.810	2.880	145,500	411,125	2.8256	2.820	2.810	2.820	2.810	2.880	145,500	2.8256	0.71%
2022-09-19	2.800	2.780	2.800	2.780	2.830	170,000	474,375	2.7904	2.800	2.780	2.800	2.780	2.830	170,000	2.7904	-0.71%
2022-09-16	2.820	2.750	2.820	2.780	2.900	151,500	425,720	2.8100	2.820	2.750	2.820	2.780	2.900	151,500	2.8100	0.36%
2022-09-15	2.810	2.810	2.830	2.800	2.860	99,000	279,195	2.8202	2.810	2.810	2.830	2.800	2.860	99,000	2.8202	-1.40%
2022-09-14	2.850	2.820	2.850	2.810	2.950	393,000	1,133,800	2.8850	2.850	2.820	2.850	2.810	2.950	393,000	2.8850	0.71%
2022-09-13	2.830	2.820	2.830	2.820	2.950	117,000	332,600	2.8427	2.830	2.820	2.830	2.820	2.950	117,000	2.8427	-2.41%
2022-09-09	2.900	2.900	2.940	2.810	2.940	105,000	304,972	2.9045	2.900	2.900	2.940	2.810	2.940	105,000	2.9045	3.20%
2022-09-08	2.810	2.810	2.880	2.810	2.880	51,336	146,700	2.8576	2.810	2.810	2.880	2.810	2.880	51,336	2.8576	-1.40%
2022-09-07	2.850	2.850	2.870	2.850	2.910	174,500	502,855	2.8817	2.850	2.850	2.870	2.850	2.910	174,500	2.8817	-2.06%
2022-09-06	2.910	2.870	2.910	2.880	2.980	49,000	142,930	2.9169	2.910	2.870	2.910	2.880	2.980	49,000	2.9169	1.39%
2022-09-05	2.870	2.870	2.890	2.860	2.950	140,500	405,720	2.8877	2.870	2.870	2.890	2.860	2.950	140,500	2.8877	-2.71%
2022-09-02	2.950	2.950	2.970	2.940	3.000	324,500	965,870	2.9765	2.950	2.950	2.970	2.940	3.000	324,500	2.9765	-1.01%
2022-09-01	2.980	2.980	3.000	2.980	3.100	333,500	1,008,380	3.0236	2.980	2.980	3.000	2.980	3.100	333,500	3.0236	-0.67%
2022-08-31	3.000	3.000	3.030	2.970	3.060	109,500	329,645	3.0105	3.000	3.000	3.030	2.970	3.060	109,500	3.0105	0.33%
2022-08-30	2.990	2.990	3.020	2.980	3.040	90,500	272,600	3.0122	2.990	2.990	3.020	2.980	3.040	90,500	3.0122	-1.64%
2022-08-29	3.040	3.010	3.040	2.990	3.100	405,500	1,222,620	3.0151	3.040	3.010	3.040	2.990	3.100	405,500	3.0151	-0.98%
2022-08-26	3.070	3.060	3.070	3.010	3.090	52,500	161,040	3.0674	3.070	3.060	3.070	3.010	3.090	52,500	3.0674	0.00%
2022-08-25	3.070	3.010	3.070	2.950	3.070	44,000	132,345	3.0078	3.070	3.010	3.070	2.950	3.070	44,000	3.0078	0.99%
2022-08-24	3.040	2.970	3.070	2.960	3.060	148,000	445,310	3.0089	3.040	2.970	3.070	2.960	3.060	148,000	3.0089	-1.62%
2022-08-23	3.090	3.020	3.090	2.980	3.090	10,500	31,840	3.0324	3.090	3.020	3.090	2.980	3.090	10,500	3.0324	1.98%
2022-08-22	3.030	3.000	3.040	3.000	3.050	85,500	258,055	3.0182	3.030	3.000	3.040	3.000	3.050	85,500	3.0182	0.33%
2022-08-19	3.020	3.010	3.130	2.960	3.170	62,000	188,065	3.0333	3.020	3.010	3.130	2.960	3.170	62,000	3.0333	1.00%
2022-08-18	2.990	2.980	2.990	2.990	3.020	51,000	153,010	3.0002	2.990	2.980	2.990	2.990	3.020	51,000	3.0002	-1.64%
2022-08-17	3.040	3.040	3.060	3.000	3.070	33,903	102,919	3.0357	3.040	3.040	3.060	3.000	3.070	33,903	3.0357	0.00%
2022-08-16	3.040	3.010	3.050	3.030	3.080	39,500	120,400	3.0481	3.040	3.010	3.050	3.030	3.080	39,500	3.0481	-1.94%
2022-08-15	3.100	3.080	3.100	3.070	3.100	36,000	111,040	3.0844	3.100	3.080	3.100	3.070	3.100	36,000	3.0844	0.00%
2022-08-12	3.100	3.100	3.120	3.010	3.130	208,000	642,435	3.0886	3.100	3.100	3.120	3.010	3.130	208,000	3.0886	1.31%
2022-08-11	3.060	3.050	3.060	3.000	3.110	47,678	145,914	3.0604	3.060	3.050	3.060	3.000	3.110	47,678	3.0604	0.99%
2022-08-10	3.030	2.980	3.030	2.930	3.080	294,000	887,655	3.0192	3.030	2.980	3.030	2.930	3.080	294,000	3.0192	-1.62%
2022-08-09	3.080	3.080	3.100	3.040	3.100	62,500	192,895	3.0863	3.080	3.080	3.100	3.040	3.100	62,500	3.0863	1.65%
2022-08-08	3.030	3.030	3.080	3.020	3.090	20,500	63,090	3.0776	3.030	3.030	3.080	3.020	3.090	20,500	3.0776	-2.26%
2022-08-05	3.100	3.100	3.110	3.070	3.150	263,500	820,065	3.1122	3.100	3.100	3.110	3.070	3.150	263,500	3.1122	0.00%
2022-08-04	3.100	3.070	3.100	3.070	3.150	64,500	199,510	3.0932	3.100	3.070	3.100	3.070	3.150	64,500	3.0932	0.98%
2022-08-03	3.070	3.070	3.100	3.010	3.180	186,500	581,860	3.1199	3.070	3.070	3.100	3.010	3.180	186,500	3.1199	1.99%
2022-08-02	3.010	3.010	3.050	3.010	3.100	192,500	589,650	3.0631	3.010	3.010	3.050	3.010	3.100	192,500	3.0631	-3.53%
2022-08-01	3.120	3.120	3.200	3.100	3.210	95,000	297,580	3.1324	3.120	3.120	3.200	3.100	3.210	95,000	3.1324	-2.50%
2022-07-29	3.200	3.180	3.200	3.180	3.270	178,000	575,220	3.2316	3.200	3.180	3.200	3.180	3.270	178,000	3.2316	-2.14%
2022-07-28	3.270	3.260	3.280	3.270	3.300	141,000	462,375	3.2793	3.270	3.260	3.280	3.270	3.300	141,000	3.2793	-0.30%
2022-07-27	3.280	3.260	3.280	3.260	3.390	304,000	1,011,955	3.3288	3.280	3.260	3.280	3.260	3.390	304,000	3.3288	-3.53%
2022-07-26	3.400	3.390	3.400	3.360	3.440	70,500	239,495	3.3971	3.400	3.390	3.400	3.360	3.440	70,500	3.3971	-1.16%
2022-07-25	3.440	3.430	3.440	3.430	3.510	193,500	666,320	3.4435	3.440	3.430	3.440	3.430	3.510	193,500	3.4435	-3.10%
2022-07-22	3.550	3.550	3.560	3.550	3.590	8,000	28,495	3.5619	3.550	3.550	3.560	3.550	3.590	8,000	3.5619	-1.11%
2022-07-21	3.590	3.520	3.590	3.480	3.620	27,000	96,325	3.5676	3.590	3.520	3.590	3.480	3.620	27,000	3.5676	1.70%
2022-07-20	3.530	3.520	3.540	3.530	3.610	16,000	57,605	3.6003	3.530	3.520	3.540	3.530	3.610	16,000	3.6003	0.86%
2022-07-19	3.500	3.470	3.500	3.440	3.570	45,000	157,325	3.4961	3.500	3.470	3.500	3.440	3.570	45,000	3.4961	-1.96%
2022-07-18	3.570	3.570	3.690	3.510	3.760	88,000	318,035	3.6140	3.570	3.570	3.690	3.510	3.760	88,000	3.6140	2.00%
2022-07-15	3.500	3.500	3.620	3.500	3.640	77,000	276,515	3.5911	3.500	3.500	3.620	3.500	3.640	77,000	3.5911	-3.58%
2022-07-14	3.630	3.620	3.670	3.670	3.800	59,600	221,252	3.7123	3.630	3.620	3.670	3.670	3.800	59,600	3.7123	-1.89%
2022-07-13	3.700	3.700	3.790	3.690	3.710	37,000	136,865	3.6991	3.700	3.700	3.790	3.690	3.710	37,000	3.6991	1.09%
2022-07-12	3.660	3.670	3.770	3.620	3.950	129,000	489,315	3.7931	3.660	3.670	3.770	3.620	3.950	129,000	3.7931	-5.67%
2022-07-11	3.880	3.840	3.880	3.860	3.980	36,500	143,725	3.9377	3.880	3.840	3.880	3.860	3.980	36,500	3.9377	0.78%
2022-07-08	3.850	3.850	3.960	3.830	4.000	79,010	306,402	3.8780	3.850	3.850	3.960	3.830	4.000	79,010	3.8780	-1.28%
2022-07-07	3.900	3.900	3.990	3.810	3.950	102,500	398,445	3.8873	3.900	3.900	3.990	3.810	3.950	102,500	3.8873	-2.26%
2022-07-06	3.990	3.960	3.990	3.960	4.100	262,961	1,056,381	4.0173	3.990	3.960	3.990	3.960	4.100	262,961	4.0173	3.91%
2022-07-05	3.840	3.840	3.920	3.800	3.990	212,000	825,875	3.8956	3.840	3.840	3.920	3.800	3.990	212,000	3.8956	-3.52%
2022-07-04	3.980	3.980	3.990	3.970	4.010	120,000	477,875	3.9823	3.980	3.980	3.990	3.970	4.010	120,000	3.9823	-0.50%
2022-06-30	4.000	4.000	4.030	3.990	4.070	159,500	642,070	4.0255	4.000	4.000	4.030	3.990	4.070	159,500	4.0255	-1.48%
2022-06-29	4.060	4.060	4.080	4.060	4.150	111,000	453,285	4.0836	4.060	4.060	4.080	4.060	4.150	111,000	4.0836	-2.17%
2022-06-28	4.150	4.150	4.190	4.140	4.200	120,345	501,134	4.1641	4.150	4.150	4.190	4.140	4.200	120,345	4.1641	0.24%
2022-06-27	4.140	4.140	4.150	4.100	4.280	390,000	1,616,825	4.1457	4.140	4.140	4.150	4.100	4.280	390,000	4.1457	0.24%
2022-06-24	4.130	4.120	4.130	4.120	4.140	179,500	740,885	4.1275	4.130	4.120	4.130	4.120	4.140	179,500	4.1275	0.49%
2022-06-23	4.110	4.110	4.120	4.100	4.160	77,000	317,335	4.1212	4.110	4.110	4.120	4.100	4.160	77,000	4.1212	0.24%
2022-06-22	4.100	4.100	4.140	4.100	4.170	32,500	134,865	4.1497	4.100	4.100	4.140	4.100	4.170	32,500	4.1497	-1.44%
2022-06-21	4.160	4.160	4.170	4.110	4.220	224,000	934,335	4.1711	4.160	4.160	4.170	4.110	4.220	224,000	4.1711	0.00%
2022-06-20	4.160	4.160	4.250	4.160	4.190	173,500	722,970	4.1670	4.160	4.160	4.250	4.160	4.190	173,500	4.1670	0.24%
2022-06-17	4.150	4.100	4.150	4.060	4.550	237,000	998,365	4.2125	4.150	4.100	4.150	4.060	4.550	237,000	4.2125	2.22%
2022-06-16	4.060	4.060	4.080	4.040	4.230	59,500	245,435	4.1250	4.060	4.060	4.080	4.040	4.230	59,500	4.1250	-1.93%
2022-06-15	4.140	4.120	4.150	4.020	4.230	72,500	299,115	4.1257	4.140	4.120	4.150	4.020	4.230	72,500	4.1257	1.97%
2022-06-14	4.060	4.060	4.290	4.000	4.080	47,500	191,710	4.0360	4.060	4.060	4.290	4.000	4.080	47,500	4.0360	-0.49%
2022-06-13	4.080	4.030	4.150	4.030	4.320	193,000	793,740	4.1126	4.080	4.030	4.150	4.030	4.320	193,000	4.1126	-4.67%
2022-06-10	4.280	4.270	4.280	4.240	4.400	223,000	970,990	4.3542	4.280	4.270	4.280	4.240	4.400	223,000	4.3542	0.94%
2022-06-09	4.240	4.230	4.240	4.210	4.390	339,000	1,473,810	4.3475	4.240	4.230	4.240	4.210	4.390	339,000	4.3475	-0.24%
2022-06-08	4.250	4.250	4.330	4.220	4.330	100,000	427,965	4.2797	4.250	4.250	4.330	4.220	4.330	100,000	4.2797	0.95%
2022-06-07	4.210	4.190	4.210	4.200	4.260	43,500	184,345	4.2378	4.210	4.190	4.210	4.200	4.260	43,500	4.2378	0.24%
2022-06-06	4.200	4.210	4.330	4.130	4.370	57,500	243,230	4.2301	4.200	4.210	4.330	4.130	4.370	57,500	4.2301	1.45%
2022-06-02	4.140	4.130	4.150	4.130	4.240	33,000	138,380	4.1933	4.140	4.130	4.150	4.130	4.240	33,000	4.1933	-2.13%
2022-06-01	4.230	4.230	4.380	4.120	4.390	188,500	812,140	4.3084	4.230	4.230	4.380	4.120	4.390	188,500	4.3084	1.20%
2022-05-31	4.180	4.170	4.180	4.140	4.290	110,000	462,115	4.2010	4.180	4.170	4.180	4.140	4.290	110,000	4.2010	0.00%
2022-05-30	4.180	4.180	4.330	4.130	4.350	36,000	152,160	4.2267	4.180	4.180	4.330	4.130	4.350	36,000	4.2267	-2.79%
2022-05-27	4.300	4.250	4.300	4.150	4.300	307,510	1,315,206	4.2770	4.300	4.250	4.300	4.150	4.300	307,510	4.2770	3.86%
2022-05-26	4.140	4.130	4.140	4.130	4.320	245,000	1,028,340	4.1973	4.140	4.130	4.140	4.130	4.320	245,000	4.1973	-3.27%
2022-05-25	4.280	4.260	4.280	4.260	4.370	61,000	262,820	4.3085	4.280	4.260	4.280	4.260	4.370	61,000	4.3085	-1.83%
2022-05-24	4.360	4.360	4.370	4.360	4.510	48,384	212,850	4.3992	4.360	4.360	4.370	4.360	4.510	48,384	4.3992	-2.24%
2022-05-23	4.460	4.470	4.480	4.410	4.540	63,000	281,375	4.4663	4.460	4.470	4.480	4.410	4.540	63,000	4.4663	-0.67%
2022-05-20	4.490	4.490	4.580	4.400	4.700	268,500	1,230,380	4.5824	4.490	4.490	4.580	4.400	4.700	268,500	4.5824	1.81%
2022-05-19	4.410	4.410	4.460	4.330	4.480	178,000	784,300	4.4062	4.410	4.410	4.460	4.330	4.480	178,000	4.4062	-1.34%
2022-05-18	4.470	4.460	4.490	4.470	4.620	33,000	151,275	4.5841	4.470	4.460	4.490	4.470	4.620	33,000	4.5841	-2.40%
2022-05-17	4.580	4.510	4.580	4.450	4.580	185,000	834,125	4.5088	4.580	4.510	4.580	4.450	4.580	185,000	4.5088	2.23%
2022-05-16	4.480	4.390	4.480	4.180	4.540	373,486	1,639,942	4.3909	4.480	4.390	4.480	4.180	4.540	373,486	4.3909	6.92%
2022-05-13	4.190	4.150	4.190	4.000	4.190	195,000	808,045	4.1438	4.190	4.150	4.190	4.000	4.190	195,000	4.1438	4.75%
2022-05-12	4.000	4.000	4.030	4.000	4.170	231,000	947,125	4.1001	4.000	4.000	4.030	4.000	4.170	231,000	4.1001	-2.44%
2022-05-11	4.100	4.100	4.120	4.020	4.170	260,500	1,073,075	4.1193	4.100	4.100	4.120	4.020	4.170	260,500	4.1193	-0.49%
2022-05-10	4.120	4.100	4.160	3.940	4.180	103,000	420,330	4.0809	4.120	4.100	4.160	3.940	4.180	103,000	4.0809	-0.48%
2022-05-06	4.140	4.120	4.140	4.130	4.370	227,000	963,010	4.2423	4.140	4.120	4.140	4.130	4.370	227,000	4.2423	-4.39%
2022-05-05	4.330	4.330	4.410	4.310	4.490	380,000	1,687,280	4.4402	4.330	4.330	4.410	4.310	4.490	380,000	4.4402	1.64%
2022-05-04	4.260	4.250	4.330	4.230	4.740	508,000	2,300,440	4.5284	4.260	4.250	4.330	4.230	4.740	508,000	4.5284	-10.32%
2022-05-03	4.750	4.730	4.750	4.450	4.860	390,540	1,853,549	4.7461	4.750	4.730	4.750	4.450	4.860	390,540	4.7461	4.86%
2022-04-29	4.530	4.510	4.530	4.180	4.560	406,000	1,768,710	4.3564	4.530	4.510	4.530	4.180	4.560	406,000	4.3564	4.38%
2022-04-28	4.340	4.340	4.350	4.140	4.350	223,500	945,870	4.2321	4.340	4.340	4.350	4.140	4.350	223,500	4.2321	1.40%
2022-04-27	4.280	4.250	4.280	3.990	4.280	207,241	872,445	4.2098	4.280	4.250	4.280	3.990	4.280	207,241	4.2098	2.39%
2022-04-26	4.180	4.180	4.190	3.890	4.350	390,500	1,627,625	4.1681	4.180	4.180	4.190	3.890	4.350	390,500	4.1681	5.29%
2022-04-25	3.970	3.950	3.960	3.850	4.000	341,500	1,341,680	3.9288	3.970	3.950	3.960	3.850	4.000	341,500	3.9288	-3.17%
2022-04-22	4.100	4.000	4.100	3.900	4.130	239,000	949,140	3.9713	4.100	4.000	4.100	3.900	4.130	239,000	3.9713	-0.73%
2022-04-21	4.130	4.100	4.130	3.810	4.130	823,000	3,280,270	3.9857	4.130	4.100	4.130	3.810	4.130	823,000	3.9857	7.55%
2022-04-20	3.840	3.800	3.840	3.760	3.840	469,000	1,780,635	3.7967	3.840	3.800	3.840	3.760	3.840	469,000	3.7967	1.05%
2022-04-19	3.800	3.800	3.810	3.690	3.840	629,052	2,361,230	3.7536	3.800	3.800	3.810	3.690	3.840	629,052	3.7536	2.98%
2022-04-14	3.690	3.610	3.690	3.510	3.750	243,598	879,611	3.6109	3.690	3.610	3.690	3.510	3.750	243,598	3.6109	5.43%
2022-04-13	3.500	3.500	3.540	3.480	3.570	103,000	364,085	3.5348	3.500	3.500	3.540	3.480	3.570	103,000	3.5348	-1.41%
2022-04-12	3.550	3.510	3.550	3.450	3.550	175,500	610,165	3.4767	3.550	3.510	3.550	3.450	3.550	175,500	3.4767	1.14%
2022-04-11	3.510	3.500	3.520	3.470	3.610	410,000	1,435,525	3.5013	3.510	3.500	3.520	3.470	3.610	410,000	3.5013	-4.10%
2022-04-08	3.660	3.660	3.690	3.580	3.700	284,500	1,047,140	3.6806	3.660	3.660	3.690	3.580	3.700	284,500	3.6806	-1.08%
2022-04-07	3.700	3.710	3.760	3.500	3.870	998,500	3,688,845	3.6944	3.700	3.710	3.760	3.500	3.870	998,500	3.6944	4.23%
2022-04-06	3.550	3.550	3.570	3.510	3.580	96,500	342,845	3.5528	3.550	3.550	3.570	3.510	3.580	96,500	3.5528	-0.84%
2022-04-04	3.580	3.550	3.580	3.510	3.580	123,000	435,045	3.5370	3.580	3.550	3.580	3.510	3.580	123,000	3.5370	2.29%
2022-04-01	3.500	3.490	3.500	3.480	3.500	94,000	327,275	3.4816	3.500	3.490	3.500	3.480	3.500	94,000	3.4816	0.00%
2022-03-31	3.500	3.480	3.500	3.420	3.540	1,043,000	3,638,090	3.4881	3.500	3.480	3.500	3.420	3.540	1,043,000	3.4881	-1.96%
2022-03-30	3.570	3.530	3.570	3.390	3.570	3,772,100	12,878,011	3.4140	3.570	3.530	3.570	3.390	3.570	3,772,100	3.4140	4.69%
2022-03-29	3.410	3.410	3.430	3.390	3.450	996,500	3,385,760	3.3977	3.410	3.410	3.430	3.390	3.450	996,500	3.3977	-0.29%
2022-03-28	3.420	3.410	3.430	3.400	3.500	447,020	1,529,617	3.4218	3.420	3.410	3.430	3.400	3.500	447,020	3.4218	0.59%
2022-03-25	3.400	3.400	3.430	3.300	3.500	977,500	3,303,900	3.3799	3.400	3.400	3.430	3.300	3.500	977,500	3.3799	-1.16%
2022-03-24	3.440	3.440	3.450	3.380	3.530	304,000	1,047,635	3.4462	3.440	3.440	3.450	3.380	3.530	304,000	3.4462	-1.43%
2022-03-23	3.490	3.490	3.590	3.470	3.610	177,500	631,590	3.5583	3.490	3.490	3.590	3.470	3.610	177,500	3.5583	-2.24%
2022-03-22	3.570	3.490	3.570	3.220	3.680	1,809,500	6,377,800	3.5246	3.570	3.490	3.570	3.220	3.680	1,809,500	3.5246	7.85%
2022-03-21	3.310	3.310	3.390	3.300	3.430	114,000	386,895	3.3938	3.310	3.310	3.390	3.300	3.430	114,000	3.3938	-2.36%
2022-03-18	3.390	3.390	3.400	3.390	3.560	308,500	1,074,245	3.4822	3.390	3.390	3.400	3.390	3.560	308,500	3.4822	-5.31%
2022-03-17	3.580	3.550	3.580	3.370	3.650	941,500	3,363,035	3.5720	3.580	3.550	3.580	3.370	3.650	941,500	3.5720	8.16%
2022-03-16	3.310	3.220	3.310	3.070	3.340	358,500	1,152,440	3.2146	3.310	3.220	3.310	3.070	3.340	358,500	3.2146	5.75%
2022-03-15	3.130	3.130	3.140	3.110	3.510	455,000	1,495,100	3.2859	3.130	3.130	3.140	3.110	3.510	455,000	3.2859	-11.33%
2022-03-14	3.530	3.530	3.580	3.510	3.900	339,500	1,213,470	3.5743	3.530	3.530	3.580	3.510	3.900	339,500	3.5743	-9.49%
2022-03-11	3.900	3.900	3.950	3.680	3.960	307,500	1,176,585	3.8263	3.900	3.900	3.950	3.680	3.960	307,500	3.8263	-2.01%
2022-03-10	3.980	3.980	4.000	3.950	4.010	83,000	330,310	3.9796	3.980	3.980	4.000	3.950	4.010	83,000	3.9796	1.27%
2022-03-09	3.930	3.930	4.000	3.900	4.170	254,500	1,019,435	4.0056	3.930	3.930	4.000	3.900	4.170	254,500	4.0056	-5.07%
2022-03-08	4.140	4.140	4.180	4.020	4.400	361,500	1,521,410	4.2086	4.140	4.140	4.180	4.020	4.400	361,500	4.2086	-2.36%
2022-03-07	4.240	4.110	4.120	4.000	4.380	373,500	1,547,375	4.1429	4.240	4.110	4.120	4.000	4.380	373,500	4.1429	-3.42%
2022-03-04	4.390	4.220	4.330	4.010	4.500	258,500	1,107,885	4.2858	4.390	4.220	4.330	4.010	4.500	258,500	4.2858	-1.79%
2022-03-03	4.470	4.460	4.470	4.470	4.680	48,536	219,465	4.5217	4.470	4.460	4.470	4.470	4.680	48,536	4.5217	-1.11%
2022-03-02	4.520	4.520	4.550	4.510	4.680	114,000	516,070	4.5269	4.520	4.520	4.550	4.510	4.680	114,000	4.5269	-3.62%
2022-03-01	4.690	4.640	4.690	4.520	4.770	1,852,600	8,487,501	4.5814	4.690	4.640	4.690	4.520	4.770	1,852,600	4.5814	3.30%
2022-02-28	4.540	4.540	4.660	4.540	4.700	41,000	186,800	4.5561	4.540	4.540	4.660	4.540	4.700	41,000	4.5561	-3.40%
2022-02-25	4.700	4.600	4.700	4.520	4.790	132,500	609,335	4.5988	4.700	4.600	4.700	4.520	4.790	132,500	4.5988	3.07%
2022-02-24	4.560	4.550	4.570	4.550	4.790	183,000	848,250	4.6352	4.560	4.550	4.570	4.550	4.790	183,000	4.6352	-2.77%
2022-02-23	4.690	4.690	4.780	4.680	4.940	99,000	475,095	4.7989	4.690	4.690	4.780	4.680	4.940	99,000	4.7989	-0.42%
2022-02-22	4.710	4.700	4.790	4.710	4.900	126,500	607,545	4.8027	4.710	4.700	4.790	4.710	4.900	126,500	4.8027	-3.68%
2022-02-21	4.890	4.880	4.890	4.870	5.140	179,000	889,620	4.9699	4.890	4.880	4.890	4.870	5.140	179,000	4.9699	-4.86%
2022-02-18	5.140	5.140	5.150	4.790	5.140	368,500	1,856,630	5.0383	5.140	5.140	5.150	4.790	5.140	368,500	5.0383	5.33%
2022-02-17	4.880	4.800	4.840	4.800	4.950	65,000	316,985	4.8767	4.880	4.800	4.840	4.800	4.950	65,000	4.8767	1.67%
2022-02-16	4.800	4.800	4.890	4.740	4.930	146,000	705,565	4.8326	4.800	4.800	4.890	4.740	4.930	146,000	4.8326	2.35%
2022-02-15	4.690	4.650	4.700	4.590	4.750	35,500	166,925	4.7021	4.690	4.650	4.700	4.590	4.750	35,500	4.7021	2.63%
2022-02-14	4.570	4.570	4.700	4.570	5.000	122,500	577,275	4.7124	4.570	4.570	4.700	4.570	5.000	122,500	4.7124	-6.16%
2022-02-11	4.870	4.870	4.880	4.800	4.960	100,000	487,300	4.8730	4.870	4.870	4.880	4.800	4.960	100,000	4.8730	-1.81%
2022-02-10	4.960	4.930	4.960	4.860	4.960	36,000	176,810	4.9114	4.960	4.930	4.960	4.860	4.960	36,000	4.9114	0.00%
2022-02-09	4.960	4.860	4.960	4.710	4.960	281,500	1,346,400	4.7829	4.960	4.860	4.960	4.710	4.960	281,500	4.7829	1.85%
2022-02-08	4.870	4.810	4.880	4.800	4.870	26,042	125,729	4.8279	4.870	4.810	4.880	4.800	4.870	26,042	4.8279	-1.42%
2022-02-07	4.940	4.820	4.950	4.810	4.940	87,000	421,035	4.8395	4.940	4.820	4.950	4.810	4.940	87,000	4.8395	-0.40%
2022-02-04	4.960	4.810	4.970	4.710	4.960	55,000	266,910	4.8529	4.960	4.810	4.970	4.710	4.960	55,000	4.8529	2.90%
2022-01-31	4.820	4.810	4.840	4.770	4.810	40,000	191,340	4.7835	4.820	4.810	4.840	4.770	4.810	40,000	4.7835	-0.21%
2022-01-28	4.830	4.830	4.990	4.780	4.990	231,000	1,118,675	4.8427	4.830	4.830	4.990	4.780	4.990	231,000	4.8427	-3.40%
2022-01-27	5.000	4.980	5.000	5.000	5.180	186,500	938,370	5.0315	5.000	4.980	5.000	5.000	5.180	186,500	5.0315	-3.47%
2022-01-26	5.180	5.110	5.180	5.100	5.290	82,980	430,901	5.1928	5.180	5.110	5.180	5.100	5.290	82,980	5.1928	-1.71%
2022-01-25	5.270	5.180	5.270	5.180	5.300	94,000	494,035	5.2557	5.270	5.180	5.270	5.180	5.300	94,000	5.2557	-0.57%
2022-01-24	5.300	5.280	5.300	5.280	5.340	54,500	289,265	5.3076	5.300	5.280	5.300	5.280	5.340	54,500	5.3076	-0.56%
2022-01-21	5.330	5.330	5.380	5.300	5.510	157,050	850,167	5.4134	5.330	5.330	5.380	5.300	5.510	157,050	5.4134	-4.48%
2022-01-20	5.580	5.400	5.600	5.230	5.580	463,000	2,488,710	5.3752	5.580	5.400	5.600	5.230	5.580	463,000	5.3752	5.88%
2022-01-19	5.270	5.270	5.300	5.220	5.330	101,500	535,075	5.2717	5.270	5.270	5.300	5.220	5.330	101,500	5.2717	-1.13%
2022-01-18	5.330	5.330	5.360	5.300	5.400	214,000	1,149,100	5.3696	5.330	5.330	5.360	5.300	5.400	214,000	5.3696	1.52%
2022-01-17	5.250	5.250	5.300	5.190	5.350	214,500	1,122,470	5.2330	5.250	5.250	5.300	5.190	5.350	214,500	5.2330	-0.94%
2022-01-14	5.300	5.300	5.350	5.260	5.300	28,500	150,820	5.2919	5.300	5.300	5.350	5.260	5.300	28,500	5.2919	0.57%
2022-01-13	5.270	5.270	5.350	5.250	5.410	166,500	886,170	5.3223	5.270	5.270	5.350	5.250	5.410	166,500	5.3223	-2.77%
2022-01-12	5.420	5.400	5.420	5.300	5.420	156,000	838,245	5.3734	5.420	5.400	5.420	5.300	5.420	156,000	5.3734	2.26%
2022-01-11	5.300	5.300	5.320	5.250	5.300	166,000	878,370	5.2914	5.300	5.300	5.320	5.250	5.300	166,000	5.2914	-0.93%
2022-01-10	5.350	5.350	5.360	5.240	5.370	43,500	231,435	5.3203	5.350	5.350	5.360	5.240	5.370	43,500	5.3203	1.90%
2022-01-07	5.250	5.240	5.260	5.240	5.370	171,000	898,945	5.2570	5.250	5.240	5.260	5.240	5.370	171,000	5.2570	-2.23%
2022-01-06	5.370	5.330	5.380	5.290	5.570	486,500	2,624,610	5.3949	5.370	5.330	5.380	5.290	5.570	486,500	5.3949	-3.59%
2022-01-05	5.570	5.550	5.600	5.510	5.600	101,500	564,165	5.5583	5.570	5.550	5.600	5.510	5.600	101,500	5.5583	-1.07%
2022-01-04	5.630	5.620	5.670	5.610	5.840	139,000	784,925	5.6469	5.630	5.620	5.670	5.610	5.840	139,000	5.6469	0.00%
2022-01-03	5.630	5.630	5.690	5.580	5.700	169,000	949,145	5.6162	5.630	5.630	5.690	5.580	5.700	169,000	5.6162	-1.23%
2021-12-31	5.700	5.680	5.700	5.640	5.790	91,500	522,490	5.7103	5.700	5.680	5.700	5.640	5.790	91,500	5.7103	0.35%
2021-12-30	5.680	5.680	5.850	5.640	5.970	420,500	2,445,250	5.8151	5.680	5.680	5.850	5.640	5.970	420,500	5.8151	0.71%
2021-12-29	5.640	5.600	5.650	5.600	5.680	154,687	874,347	5.6524	5.640	5.600	5.650	5.600	5.680	154,687	5.6524	-0.70%
2021-12-28	5.680	5.670	5.880	5.670	5.710	248,610	1,413,568	5.6859	5.680	5.670	5.880	5.670	5.710	248,610	5.6859	-0.18%
2021-12-24	5.690	5.690	5.710	5.680	5.780	151,000	862,870	5.7144	5.690	5.690	5.710	5.680	5.780	151,000	5.7144	-1.56%
2021-12-23	5.780	5.780	5.840	5.750	5.950	165,000	961,495	5.8272	5.780	5.780	5.840	5.750	5.950	165,000	5.8272	-1.03%
2021-12-22	5.840	5.840	5.880	5.780	5.880	180,500	1,054,375	5.8414	5.840	5.840	5.880	5.780	5.880	180,500	5.8414	-0.17%
2021-12-21	5.850	5.850	5.880	5.810	5.900	161,500	947,755	5.8685	5.850	5.850	5.880	5.810	5.900	161,500	5.8685	1.21%
2021-12-20	5.780	5.780	5.820	5.650	6.030	879,000	5,108,895	5.8122	5.780	5.780	5.820	5.650	6.030	879,000	5.8122	2.30%
2021-12-17	5.650	5.570	5.650	5.530	5.660	109,300	611,331	5.5931	5.650	5.570	5.650	5.530	5.660	109,300	5.5931	0.00%
2021-12-16	5.650	5.650	5.690	5.500	5.650	207,000	1,149,605	5.5536	5.650	5.650	5.690	5.500	5.650	207,000	5.5536	2.17%
2021-12-15	5.530	5.530	5.560	5.500	5.630	240,500	1,335,340	5.5523	5.530	5.530	5.560	5.500	5.630	240,500	5.5523	0.18%
2021-12-14	5.520	5.520	5.570	5.510	5.690	172,500	956,420	5.5445	5.520	5.520	5.570	5.510	5.690	172,500	5.5445	-0.54%
2021-12-13	5.550	5.550	5.640	5.510	5.710	289,500	1,614,795	5.5779	5.550	5.550	5.640	5.510	5.710	289,500	5.5779	-2.97%
2021-12-10	5.720	5.710	5.740	5.660	5.890	193,500	1,105,970	5.7156	5.720	5.710	5.740	5.660	5.890	193,500	5.7156	-2.89%
2021-12-09	5.890	5.890	5.910	5.600	5.940	1,293,044	7,339,805	5.6764	5.890	5.890	5.910	5.600	5.940	1,293,044	5.6764	4.62%
2021-12-08	5.630	5.630	5.650	5.610	5.760	173,000	978,660	5.6570	5.630	5.630	5.650	5.610	5.760	173,000	5.6570	-1.75%
2021-12-07	5.730	5.730	5.750	5.700	5.950	173,000	996,070	5.7576	5.730	5.730	5.750	5.700	5.950	173,000	5.7576	0.70%
2021-12-06	5.690	5.690	5.710	5.680	6.030	466,500	2,707,565	5.8040	5.690	5.690	5.710	5.680	6.030	466,500	5.8040	-6.57%
2021-12-03	6.090	6.090	6.100	6.020	6.130	189,500	1,149,640	6.0667	6.090	6.090	6.100	6.020	6.130	189,500	6.0667	-1.77%
2021-12-02	6.200	6.190	6.220	6.160	6.320	257,500	1,597,550	6.2041	6.200	6.190	6.220	6.160	6.320	257,500	6.2041	-1.90%
2021-12-01	6.320	6.320	6.340	6.260	6.420	799,500	5,096,149	6.3742	6.320	6.320	6.340	6.260	6.420	799,500	6.3742	-1.25%
2021-11-30	6.400	6.380	6.420	6.240	6.420	327,203	2,079,327	6.3549	6.400	6.380	6.420	6.240	6.420	327,203	6.3549	2.24%
2021-11-29	6.260	6.260	6.350	6.240	6.530	217,500	1,369,500	6.2966	6.260	6.260	6.350	6.240	6.530	217,500	6.2966	-0.95%
2021-11-26	6.320	6.320	6.400	6.310	6.600	224,000	1,444,325	6.4479	6.320	6.320	6.400	6.310	6.600	224,000	6.4479	-2.32%
2021-11-25	6.470	6.470	6.540	6.350	6.570	56,500	363,045	6.4256	6.470	6.470	6.540	6.350	6.570	56,500	6.4256	1.09%
2021-11-24	6.400	6.390	6.400	6.310	6.460	225,500	1,434,190	6.3600	6.400	6.390	6.400	6.310	6.460	225,500	6.3600	0.00%
2021-11-23	6.400	6.400	6.410	6.400	6.860	253,500	1,648,550	6.5032	6.400	6.400	6.410	6.400	6.860	253,500	6.5032	-2.88%
2021-11-22	6.590	6.590	6.660	6.530	6.760	205,104	1,368,616	6.6728	6.590	6.590	6.660	6.530	6.760	205,104	6.6728	0.15%
2021-11-19	6.580	6.580	6.600	6.500	6.630	207,468	1,358,682	6.5489	6.580	6.580	6.600	6.500	6.630	207,468	6.5489	-0.45%
2021-11-18	6.610	6.610	6.700	6.460	6.880	371,500	2,467,992	6.6433	6.610	6.610	6.700	6.460	6.880	371,500	6.6433	1.07%
2021-11-17	6.540	6.540	6.590	6.500	6.600	173,800	1,138,540	6.5509	6.540	6.540	6.590	6.500	6.600	173,800	6.5509	-0.91%
2021-11-16	6.600	6.550	6.600	6.540	6.770	211,500	1,403,485	6.6359	6.600	6.550	6.600	6.540	6.770	211,500	6.6359	0.61%
2021-11-15	6.560	6.560	6.570	6.520	6.680	64,000	422,005	6.5938	6.560	6.560	6.570	6.520	6.680	64,000	6.5938	-0.15%
2021-11-12	6.570	6.570	6.580	6.430	6.630	219,000	1,427,340	6.5175	6.570	6.570	6.580	6.430	6.630	219,000	6.5175	0.15%
2021-11-11	6.560	6.550	6.600	6.330	6.650	755,000	4,972,710	6.5864	6.560	6.550	6.600	6.330	6.650	755,000	6.5864	0.77%
2021-11-10	6.510	6.510	6.690	6.400	6.860	1,361,500	8,982,285	6.5973	6.510	6.510	6.690	6.400	6.860	1,361,500	6.5973	-5.92%
2021-11-09	6.920	6.860	6.920	6.870	7.030	101,000	701,185	6.9424	6.920	6.860	6.920	6.870	7.030	101,000	6.9424	-1.56%
2021-11-08	7.030	7.030	7.090	7.000	7.270	1,883,000	13,377,458	7.1043	7.030	7.030	7.090	7.000	7.270	1,883,000	7.1043	-0.85%
2021-11-05	7.090	7.040	7.100	6.960	7.250	2,551,500	17,840,385	6.9921	7.090	7.040	7.100	6.960	7.250	2,551,500	6.9921	1.58%
2021-11-04	6.980	6.930	6.980	6.790	7.150	620,234	4,308,193	6.9461	6.980	6.930	6.980	6.790	7.150	620,234	6.9461	2.80%
2021-11-03	6.790	6.780	6.800	6.700	6.860	1,704,291	11,480,505	6.7362	6.790	6.780	6.800	6.700	6.860	1,704,291	6.7362	3.19%
2021-11-02	6.580	6.580	6.600	6.500	6.740	1,569,500	10,476,065	6.6748	6.580	6.580	6.600	6.500	6.740	1,569,500	6.6748	1.08%
2021-11-01	6.510	6.510	6.570	6.500	6.700	553,125	3,634,148	6.5702	6.510	6.510	6.570	6.500	6.700	553,125	6.5702	-1.81%
2021-10-29	6.630	6.620	6.670	6.610	6.750	1,685,100	11,214,610	6.6552	6.630	6.620	6.670	6.610	6.750	1,685,100	6.6552	-0.45%
2021-10-28	6.660	6.650	6.660	6.600	6.740	121,500	811,625	6.6800	6.660	6.650	6.660	6.600	6.740	121,500	6.6800	-2.06%
2021-10-27	6.800	6.780	6.800	6.670	6.850	621,000	4,202,025	6.7665	6.800	6.780	6.800	6.670	6.850	621,000	6.7665	-0.87%
2021-10-26	6.860	6.860	6.890	6.860	7.100	449,000	3,110,480	6.9276	6.860	6.860	6.890	6.860	7.100	449,000	6.9276	-3.38%
2021-10-25	7.100	7.080	7.100	7.060	7.170	129,500	917,395	7.0841	7.100	7.080	7.100	7.060	7.170	129,500	7.0841	-1.11%
2021-10-22	7.180	7.150	7.180	7.100	7.300	96,500	691,935	7.1703	7.180	7.150	7.180	7.100	7.300	96,500	7.1703	-1.64%
2021-10-21	7.300	7.120	7.300	7.060	7.300	305,500	2,181,150	7.1396	7.300	7.120	7.300	7.060	7.300	305,500	7.1396	0.27%
2021-10-20	7.280	7.280	7.400	7.200	7.350	185,000	1,340,320	7.2450	7.280	7.280	7.400	7.200	7.350	185,000	7.2450	0.00%
2021-10-19	7.280	7.280	7.290	7.200	7.400	113,000	824,105	7.2930	7.280	7.280	7.290	7.200	7.400	113,000	7.2930	-0.27%
2021-10-18	7.300	7.250	7.280	7.210	7.350	63,000	456,455	7.2453	7.300	7.250	7.280	7.210	7.350	63,000	7.2453	0.41%
2021-10-15	7.270	7.240	7.270	7.250	7.300	169,000	1,227,310	7.2622	7.270	7.240	7.270	7.250	7.300	169,000	7.2622	0.28%
2021-10-12	7.250	7.250	7.290	7.250	7.400	267,500	1,946,420	7.2763	7.250	7.250	7.290	7.250	7.400	267,500	7.2763	-0.28%
2021-10-11	7.270	7.250	7.270	7.220	7.400	222,000	1,621,585	7.3044	7.270	7.250	7.270	7.220	7.400	222,000	7.3044	-1.76%
2021-10-08	7.400	7.400	7.410	7.310	7.430	115,500	851,475	7.3721	7.400	7.400	7.410	7.310	7.430	115,500	7.3721	0.14%
2021-10-07	7.390	7.390	7.480	7.350	7.500	89,500	661,325	7.3891	7.390	7.390	7.480	7.350	7.500	89,500	7.3891	1.23%
2021-10-06	7.300	7.300	7.400	7.300	7.430	34,000	248,860	7.3194	7.300	7.300	7.400	7.300	7.430	34,000	7.3194	-1.08%
2021-10-05	7.380	7.360	7.390	7.320	7.390	52,500	385,600	7.3448	7.380	7.360	7.390	7.320	7.390	52,500	7.3448	-0.14%
2021-10-04	7.390	7.420	7.500	7.270	7.700	77,000	569,470	7.3957	7.390	7.420	7.500	7.270	7.700	77,000	7.3957	-1.86%
2021-09-30	7.530	7.460	7.550	7.260	7.530	151,500	1,120,305	7.3948	7.530	7.460	7.550	7.260	7.530	151,500	7.3948	2.45%
2021-09-29	7.350	7.350	7.410	7.320	7.640	339,500	2,498,025	7.3580	7.350	7.350	7.410	7.320	7.640	339,500	7.3580	-0.81%
2021-09-28	7.410	7.410	7.450	7.410	7.480	45,000	334,600	7.4356	7.410	7.410	7.450	7.410	7.480	45,000	7.4356	-2.24%
2021-09-27	7.580	7.580	7.690	7.450	7.760	148,000	1,131,455	7.6450	7.580	7.580	7.690	7.450	7.760	148,000	7.6450	-2.32%
2021-09-24	7.760	7.760	7.800	7.730	8.000	618,000	4,849,040	7.8463	7.760	7.760	7.800	7.730	8.000	618,000	7.8463	-2.76%
2021-09-23	7.980	7.850	7.980	7.710	7.990	190,500	1,502,360	7.8864	7.980	7.850	7.980	7.710	7.990	190,500	7.8864	1.92%
2021-09-21	7.830	7.790	7.880	7.710	7.950	254,500	2,000,270	7.8596	7.830	7.790	7.880	7.710	7.950	254,500	7.8596	0.00%
2021-09-20	7.830	7.750	7.830	7.400	7.860	338,500	2,600,420	7.6822	7.830	7.750	7.830	7.400	7.860	338,500	7.6822	2.22%
2021-09-17	7.660	7.580	7.660	7.300	7.660	140,375	1,052,361	7.4968	7.660	7.580	7.660	7.300	7.660	140,375	7.4968	4.93%
2021-09-16	7.300	7.300	7.430	7.270	7.550	247,729	1,825,065	7.3672	7.300	7.300	7.430	7.270	7.550	247,729	7.3672	-4.07%
2021-09-15	7.610	7.590	7.700	7.390	7.800	509,000	3,836,415	7.5372	7.610	7.590	7.700	7.390	7.800	509,000	7.5372	-3.55%
2021-09-14	7.890	7.770	7.870	7.750	8.010	237,000	1,872,950	7.9027	7.890	7.770	7.870	7.750	8.010	237,000	7.9027	1.02%
2021-09-13	7.810	7.810	7.820	7.800	7.840	86,935	679,027	7.8107	7.810	7.810	7.820	7.800	7.840	86,935	7.8107	-1.14%
2021-09-10	7.900	7.900	8.000	7.800	8.050	407,000	3,228,230	7.9318	7.900	7.900	8.000	7.800	8.050	407,000	7.9318	-1.74%
2021-09-09	8.040	7.960	8.040	7.710	8.080	539,500	4,268,212	7.9114	8.040	7.960	8.040	7.710	8.080	539,500	7.9114	0.50%
2021-09-08	8.000	7.930	8.000	7.710	8.020	566,500	4,456,430	7.8666	8.000	7.930	8.000	7.710	8.020	566,500	7.8666	-0.62%
2021-09-07	8.050	8.020	8.050	7.960	8.220	653,000	5,280,650	8.0868	8.050	8.020	8.050	7.960	8.220	653,000	8.0868	-1.59%
2021-09-06	8.180	8.130	8.240	7.980	8.250	410,000	3,321,345	8.1008	8.180	8.130	8.240	7.980	8.250	410,000	8.1008	0.99%
2021-09-03	8.100	8.100	8.110	7.600	8.100	771,812	6,059,915	7.8515	8.100	8.100	8.110	7.600	8.100	771,812	7.8515	6.30%
2021-09-02	7.620	7.580	7.620	7.200	7.800	359,500	2,734,400	7.6061	7.620	7.580	7.620	7.200	7.800	359,500	7.6061	3.25%
2021-09-01	7.380	7.370	7.380	7.100	7.500	334,171	2,422,976	7.2507	7.380	7.370	7.380	7.100	7.500	334,171	7.2507	2.50%
2021-08-31	7.200	7.190	7.220	7.080	7.240	209,500	1,501,007	7.1647	7.200	7.190	7.220	7.080	7.240	209,500	7.1647	-1.50%
2021-08-30	7.310	7.210	7.310	7.200	7.450	266,000	1,933,455	7.2686	7.310	7.210	7.310	7.200	7.450	266,000	7.2686	0.14%
2021-08-27	7.300	7.300	7.400	7.160	7.480	713,500	5,163,045	7.2362	7.300	7.300	7.400	7.160	7.480	713,500	7.2362	1.67%
2021-08-26	7.180	7.130	7.180	7.130	7.440	1,922,315	14,054,475	7.3112	7.180	7.130	7.180	7.130	7.440	1,922,315	7.3112	-0.28%
2021-08-25	7.200	7.200	7.220	7.120	7.340	3,744,500	26,881,660	7.1790	7.200	7.200	7.220	7.120	7.340	3,744,500	7.1790	0.70%
2021-08-24	7.150	7.150	7.160	7.000	7.300	1,019,500	7,246,160	7.1076	7.150	7.150	7.160	7.000	7.300	1,019,500	7.1076	0.70%
2021-08-23	7.100	7.030	7.100	6.670	7.220	3,413,500	23,577,495	6.9071	7.100	7.030	7.100	6.670	7.220	3,413,500	6.9071	-1.39%
2021-08-20	7.200	7.180	7.200	7.000	8.100	1,402,500	10,157,725	7.2426	7.200	7.180	7.200	7.000	8.100	1,402,500	7.2426	-9.43%
2021-08-19	7.950	7.950	8.010	7.900	8.280	1,011,030	8,091,296	8.0030	7.950	7.950	8.010	7.900	8.280	1,011,030	8.0030	-8.41%
2021-08-18	8.680	8.680	8.690	8.080	8.680	971,300	8,215,642	8.4584	8.680	8.680	8.690	8.080	8.680	971,300	8.4584	7.43%
2021-08-17	8.080	8.020	8.080	7.800	8.150	520,422	4,169,104	8.0110	8.080	8.020	8.080	7.800	8.150	520,422	8.0110	0.37%
2021-08-16	8.050	8.000	8.060	7.930	8.140	219,000	1,761,413	8.0430	8.050	8.000	8.060	7.930	8.140	219,000	8.0430	1.26%
2021-08-13	7.950	7.950	8.160	7.890	8.200	276,500	2,210,745	7.9955	7.950	7.950	8.160	7.890	8.200	276,500	7.9955	-1.61%
2021-08-12	8.080	7.980	8.100	7.920	8.140	381,500	3,052,550	8.0014	8.080	7.980	8.100	7.920	8.140	381,500	8.0014	-0.74%
2021-08-11	8.140	8.130	8.140	8.020	8.310	442,922	3,642,984	8.2249	8.140	8.130	8.140	8.020	8.310	442,922	8.2249	1.37%
2021-08-10	8.030	8.030	8.080	7.880	8.110	228,000	1,820,265	7.9836	8.030	8.030	8.080	7.880	8.110	228,000	7.9836	-1.35%
2021-08-09	8.140	8.110	8.140	7.730	8.180	495,500	3,972,050	8.0162	8.140	8.110	8.140	7.730	8.180	495,500	8.0162	2.13%
2021-08-06	7.970	7.850	7.970	7.640	8.100	1,139,309	8,883,165	7.7970	7.970	7.850	7.970	7.640	8.100	1,139,309	7.7970	-1.73%
2021-08-05	8.110	8.110	8.190	8.000	8.440	322,795	2,637,973	8.1723	8.110	8.110	8.190	8.000	8.440	322,795	8.1723	-4.36%
2021-08-04	8.480	8.450	8.480	8.380	8.690	373,500	3,174,180	8.4985	8.480	8.450	8.480	8.380	8.690	373,500	8.4985	-0.93%
2021-08-03	8.560	8.560	8.590	7.970	8.660	847,000	7,165,660	8.4600	8.560	8.560	8.590	7.970	8.660	847,000	8.4600	7.54%
2021-08-02	7.960	7.920	7.960	7.700	8.350	712,000	5,711,600	8.0219	7.960	7.920	7.960	7.700	8.350	712,000	8.0219	-0.50%
2021-07-30	8.000	7.960	8.000	7.900	8.320	987,359	7,906,299	8.0075	8.000	7.960	8.000	7.900	8.320	987,359	8.0075	-3.85%
2021-07-29	8.320	8.320	8.430	8.320	8.820	593,000	5,038,280	8.4963	8.320	8.320	8.430	8.320	8.820	593,000	8.4963	-0.95%
2021-07-28	8.400	8.400	8.420	7.810	8.680	722,500	5,876,793	8.1340	8.400	8.400	8.420	7.810	8.680	722,500	8.1340	2.19%
2021-07-27	8.220	8.220	8.320	8.160	8.950	1,579,500	13,278,740	8.4069	8.220	8.220	8.320	8.160	8.950	1,579,500	8.4069	-8.16%
2021-07-26	8.950	8.950	9.000	8.800	9.600	974,000	8,779,232	9.0136	8.950	8.950	9.000	8.800	9.600	974,000	9.0136	-6.77%
2021-07-23	9.600	9.540	9.600	9.540	9.970	587,500	5,664,290	9.6413	9.600	9.540	9.600	9.540	9.970	587,500	9.6413	-3.71%
2021-07-22	9.970	9.970	9.980	9.500	9.980	747,049	7,335,771	9.8197	9.970	9.970	9.980	9.500	9.980	747,049	9.8197	3.21%
2021-07-21	9.660	9.640	9.660	9.560	10.34	1,557,000	15,287,189	9.8184	9.660	9.640	9.660	9.560	10.34	1,557,000	9.8184	-4.36%
2021-07-20	10.10	10.08	10.10	10.00	10.86	1,555,500	15,856,138	10.194	10.10	10.08	10.10	10.00	10.86	1,555,500	10.194	-7.00%
2021-07-19	10.86	10.82	10.86	10.80	11.16	314,000	3,413,640	10.872	10.86	10.82	10.86	10.80	11.16	314,000	10.871	-2.69%
2021-07-16	11.16	11.10	11.16	11.06	11.30	230,500	2,576,260	11.177	11.16	11.10	11.16	11.06	11.30	230,500	11.177	0.54%
2021-07-15	11.10	11.08	11.10	11.02	11.32	354,500	3,949,650	11.142	11.10	11.08	11.10	11.02	11.32	354,500	11.141	-0.89%
2021-07-14	11.20	11.20	11.24	11.12	11.42	425,000	4,769,630	11.223	11.20	11.20	11.24	11.12	11.42	425,000	11.223	-1.93%
2021-07-13	11.42	11.38	11.44	11.10	11.44	587,500	6,674,560	11.361	11.42	11.38	11.44	11.10	11.44	587,500	11.361	2.88%
2021-07-12	11.10	11.10	11.12	10.82	11.10	511,000	5,613,740	10.986	11.10	11.10	11.12	10.82	11.10	511,000	10.986	2.59%
2021-07-09	10.82	10.82	10.88	10.70	11.00	710,000	7,714,327	10.865	10.82	10.82	10.88	10.70	11.00	710,000	10.865	0.37%
2021-07-08	10.78	10.76	10.78	10.72	11.38	920,500	10,199,130	11.080	10.78	10.76	10.78	10.72	11.38	920,500	11.080	-3.58%
2021-07-07	11.18	11.18	11.22	11.10	11.40	674,500	7,562,300	11.212	11.18	11.18	11.22	11.10	11.40	674,500	11.212	-1.24%
2021-07-06	11.32	11.32	11.34	11.18	11.60	581,000	6,630,320	11.412	11.32	11.32	11.34	11.18	11.60	581,000	11.412	0.89%
2021-07-05	11.22	11.22	11.34	11.20	11.58	761,000	8,596,750	11.297	11.22	11.22	11.34	11.20	11.58	761,000	11.297	-2.26%
2021-07-02	11.48	11.48	11.58	11.38	11.76	831,500	9,581,180	11.523	11.48	11.48	11.58	11.38	11.76	831,500	11.523	-2.38%
2021-06-30	11.76	11.76	11.78	11.70	12.12	874,500	10,327,480	11.810	11.76	11.76	11.78	11.70	12.12	874,500	11.810	-2.00%
2021-06-29	12.00	11.96	12.00	11.86	12.40	1,270,600	15,283,348	12.028	12.00	11.96	12.00	11.86	12.40	1,270,600	12.028	-1.96%
2021-06-28	12.24	12.24	12.32	12.22	12.62	1,076,000	13,258,000	12.322	12.24	12.24	12.32	12.22	12.62	1,076,000	12.322	-3.01%
2021-06-25	12.62	12.62	12.70	12.54	13.16	1,625,000	20,922,040	12.875	12.62	12.62	12.70	12.54	13.16	1,625,000	12.875	-2.77%
2021-06-24	12.98	12.92	12.98	12.00	13.04	2,348,480	29,648,407	12.625	12.98	12.92	12.98	12.00	13.04	2,348,480	12.625	5.70%
2021-06-23	12.28	12.26	12.28	11.76	12.30	2,040,860	24,759,048	12.132	12.28	12.26	12.28	11.76	12.30	2,040,860	12.132	4.42%
2021-06-22	11.76	11.76	11.78	11.40	12.12	1,312,600	15,484,370	11.797	11.76	11.76	11.78	11.40	12.12	1,312,600	11.797	3.89%
2021-06-21	11.32	11.30	11.32	11.24	11.74	1,281,100	14,613,837	11.407	11.32	11.30	11.32	11.24	11.74	1,281,100	11.407	-3.58%
2021-06-18	11.74	11.72	11.76	11.44	11.86	665,000	7,759,610	11.669	11.74	11.72	11.76	11.44	11.86	665,000	11.669	0.86%
2021-06-17	11.64	11.64	11.70	11.40	11.82	1,543,682	18,091,393	11.720	11.64	11.64	11.70	11.40	11.82	1,543,682	11.720	2.28%
2021-06-16	11.38	11.38	11.40	11.34	12.20	1,951,281	22,665,169	11.616	11.38	11.38	11.40	11.34	12.20	1,951,281	11.616	-5.32%
2021-06-15	12.02	12.02	12.08	11.96	12.94	1,312,500	16,202,220	12.345	12.02	12.02	12.08	11.96	12.94	1,312,500	12.345	-4.30%
2021-06-11	12.56	12.56	12.60	12.50	13.10	565,000	7,172,330	12.694	12.56	12.56	12.60	12.50	13.10	565,000	12.694	-4.12%
2021-06-10	13.10	13.04	13.10	12.72	13.20	1,033,000	13,527,845	13.096	13.10	13.04	13.10	12.72	13.20	1,033,000	13.096	2.99%
2021-06-09	12.72	12.72	12.74	12.64	13.04	513,000	6,595,590	12.857	12.72	12.72	12.74	12.64	13.04	513,000	12.857	-1.09%
2021-06-08	12.86	12.84	12.86	12.62	13.06	1,321,000	16,908,880	12.800	12.86	12.84	12.86	12.62	13.06	1,321,000	12.800	-1.68%
2021-06-07	13.08	13.06	13.08	13.02	13.60	1,004,000	13,250,110	13.197	13.08	13.06	13.08	13.02	13.60	1,004,000	13.197	-3.82%
2021-06-04	13.60	13.58	13.60	13.02	13.78	2,126,604	28,665,978	13.480	13.60	13.58	13.60	13.02	13.78	2,126,604	13.480	1.19%
2021-06-03	13.44	13.44	13.48	13.44	14.26	2,927,646	40,395,081	13.798	13.44	13.44	13.48	13.44	14.26	2,927,646	13.798	-3.31%
2021-06-02	13.90	13.88	13.90	13.22	14.14	2,978,694	40,986,484	13.760	13.90	13.88	13.90	13.22	14.14	2,978,694	13.760	5.30%
2021-06-01	13.20	13.20	13.24	13.04	13.66	1,806,500	23,875,978	13.217	13.20	13.20	13.24	13.04	13.66	1,806,500	13.217	-0.60%
2021-05-31	13.28	13.26	13.28	12.60	13.40	2,666,334	34,878,699	13.081	13.28	13.26	13.28	12.60	13.40	2,666,334	13.081	3.75%
2021-05-28	12.80	12.78	12.80	12.06	12.80	2,591,648	32,432,537	12.514	12.80	12.78	12.80	12.06	12.80	2,591,648	12.514	3.90%
2021-05-27	12.32	12.30	12.32	11.90	12.50	1,919,435	23,532,506	12.260	12.32	12.30	12.32	11.90	12.50	1,919,435	12.260	3.53%
2021-05-26	11.90	11.90	11.98	11.36	12.12	3,318,100	39,034,716	11.764	11.90	11.90	11.98	11.36	12.12	3,318,100	11.764	4.20%
2021-05-25	11.42	11.42	11.44	11.34	11.78	1,716,900	19,750,818	11.504	11.42	11.42	11.44	11.34	11.78	1,716,900	11.504	-2.56%
2021-05-24	11.72	11.72	11.74	11.70	12.28	1,084,000	12,808,830	11.816	11.72	11.72	11.74	11.70	12.28	1,084,000	11.816	-4.56%
2021-05-21	12.28	12.24	12.28	12.02	12.54	3,459,000	42,223,210	12.207	12.28	12.24	12.28	12.02	12.54	3,459,000	12.207	-0.32%
2021-05-20	12.32	12.30	12.32	11.38	12.40	3,051,400	36,678,676	12.020	12.32	12.30	12.32	11.38	12.40	3,051,400	12.020	7.69%
2021-05-18	11.44	11.44	11.46	11.16	11.54	1,612,500	18,403,910	11.413	11.44	11.44	11.46	11.16	11.54	1,612,500	11.413	1.24%
2021-05-17	11.30	11.30	11.36	10.96	11.60	3,239,500	36,648,350	11.313	11.30	11.30	11.36	10.96	11.60	3,239,500	11.313	-1.05%
2021-05-14	11.42	11.42	11.44	10.70	11.60	3,828,000	42,797,170	11.180	11.42	11.42	11.44	10.70	11.60	3,828,000	11.180	4.58%
2021-05-13	10.92	10.92	11.00	10.50	11.04	1,870,100	20,215,854	10.810	10.92	10.92	11.00	10.50	11.04	1,870,100	10.810	0.00%
2021-05-12	10.92	10.92	10.96	10.70	11.06	1,738,470	18,989,470	10.923	10.92	10.92	10.96	10.70	11.06	1,738,470	10.923	-0.55%
2021-05-11	10.98	10.98	11.00	10.74	11.36	4,014,840	43,936,979	10.944	10.98	10.98	11.00	10.74	11.36	4,014,840	10.944	-3.35%
2021-05-10	11.36	11.36	11.44	11.28	12.08	2,834,415	32,878,777	11.600	11.36	11.36	11.44	11.28	12.08	2,834,415	11.600	-0.35%
2021-05-07	11.40	11.40	11.42	11.20	11.72	2,588,500	29,426,110	11.368	11.40	11.40	11.42	11.20	11.72	2,588,500	11.368	0.00%
2021-05-06	11.40	11.40	11.50	11.14	12.22	6,494,100	74,602,152	11.488	11.40	11.40	11.50	11.14	12.22	6,494,100	11.488	-5.63%
2021-05-05	12.08	12.06	12.08	12.08	12.66	3,719,500	45,733,046	12.296	12.08	12.06	12.08	12.08	12.66	3,719,500	12.295	-4.13%
2021-05-04	12.60	12.60	12.64	12.48	13.20	3,796,473	48,208,441	12.698	12.60	12.60	12.64	12.48	13.20	3,796,473	12.698	-2.78%
2021-05-03	12.96	12.96	12.98	12.36	13.12	7,402,916	94,920,266	12.822	12.96	12.96	12.98	12.36	13.12	7,402,916	12.822	3.68%
2021-04-30	12.50	12.50	12.58	12.50	14.14	16,104,703	211,704,065	13.146	12.50	12.50	12.58	12.50	14.14	16,104,703	13.145	-12.71%
2021-04-29	14.32	14.32	14.34	14.28	15.60	41,422,944	620,468,019	14.979	14.32	14.32	14.34	14.28	15.60	41,422,944	14.979