Prices and Webb-site Total Returns

iShares Core MSCI China Index ETF: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	09801	2021-08-17			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
2026-02-05	3.578	3.348	3.578	3.398	3.578	16,200	55,392	3.4193	3.578	3.348	3.578	3.398	3.578	16,200	3.4193	6.81%
2026-02-04	3.350	3.350	3.600	3.350	3.466	65,600	226,368	3.4507	3.350	3.350	3.600	3.350	3.466	65,600	3.4507	-7.61%
2026-02-03	3.626	3.400	3.626	3.434	3.626	93,600	323,950	3.4610	3.626	3.400	3.626	3.434	3.626	93,600	3.4610	1.74%
2026-02-02	3.564	3.380	3.570	3.454	3.564	894,200	3,102,622	3.4697	3.564	3.380	3.570	3.454	3.564	894,200	3.4697	-0.34%
2026-01-30	3.576	3.550	3.576	3.570	3.636	76,400	273,794	3.5837	3.576	3.550	3.576	3.570	3.636	76,400	3.5837	-2.08%
2026-01-29	3.652	3.500	-	3.626	3.662	43,600	159,240	3.6523	3.652	3.500	-	3.626	3.662	43,600	3.6523	0.05%
2026-01-28	3.650	3.500	3.650	3.608	3.652	36,400	132,911	3.6514	3.650	3.500	3.650	3.608	3.652	36,400	3.6514	2.36%
2026-01-27	3.566	3.500	3.744	3.550	3.556	4,400	15,628	3.5518	3.566	3.500	3.744	3.550	3.556	4,400	3.5518	0.91%
2026-01-26	3.534	3.520	3.538	3.534	3.700	3,000	10,810	3.6033	3.534	3.520	3.538	3.534	3.700	3,000	3.6033	-4.49%
2026-01-23	3.700	3.500	3.700	3.532	3.700	37,000	130,944	3.5390	3.700	3.500	3.700	3.532	3.700	37,000	3.5390	5.29%
2026-01-22	3.514	3.500	-	3.510	3.566	88,800	313,400	3.5293	3.514	3.500	-	3.510	3.566	88,800	3.5293	-0.23%
2026-01-21	3.522	3.500	3.698	3.514	3.524	8,400	29,552	3.5181	3.522	3.500	3.698	3.514	3.524	8,400	3.5181	-4.08%
2026-01-20	3.672	3.420	3.672	3.494	3.672	15,000	52,840	3.5227	3.672	3.420	3.672	3.494	3.672	15,000	3.5227	4.91%
2026-01-19	3.500	3.500	-	3.500	3.538	13,000	45,844	3.5265	3.500	3.500	-	3.500	3.538	13,000	3.5265	-4.94%
2026-01-16	3.682	3.500	3.684	3.554	3.682	22,800	81,348	3.5679	3.682	3.500	3.684	3.554	3.682	22,800	3.5679	-1.55%
2026-01-15	3.740	3.500	3.740	3.568	3.740	12,000	43,112	3.5927	3.740	3.500	3.740	3.568	3.740	12,000	3.5927	-0.90%
2026-01-14	3.774	3.420	-	3.592	3.642	23,000	83,294	3.6215	3.774	3.420	-	3.592	3.642	23,000	3.6215	4.95%
2026-01-13	3.596	3.400	3.596	3.584	3.638	180,400	648,202	3.5931	3.596	3.400	3.596	3.584	3.638	180,400	3.5931	1.87%
2026-01-09	3.530	3.380	3.530	3.508	3.530	55,400	194,563	3.5120	3.530	3.380	3.530	3.508	3.530	55,400	3.5120	0.28%
2026-01-08	3.520	3.450	3.520	3.492	3.548	32,600	114,350	3.5077	3.520	3.450	3.520	3.492	3.548	32,600	3.5077	-0.85%
2026-01-07	3.550	3.380	3.550	3.532	3.626	177,000	625,274	3.5326	3.550	3.380	3.550	3.532	3.626	177,000	3.5326	-0.39%
2026-01-06	3.564	3.380	-	3.540	3.576	25,800	92,096	3.5696	3.564	3.380	-	3.540	3.576	25,800	3.5696	1.54%
2026-01-05	3.510	3.380	-	3.492	3.584	31,200	110,040	3.5269	3.510	3.380	-	3.492	3.584	31,200	3.5269	2.99%
2025-12-31	3.408	3.380	3.582	3.410	3.410	1,000	3,410	3.4100	3.408	3.380	3.582	3.410	3.410	1,000	3.4100	-0.53%
2025-12-30	3.426	3.410	3.582	3.410	3.420	800	2,730	3.4125	3.426	3.410	3.582	3.410	3.420	800	3.4125	0.29%
2025-12-29	3.416	3.400	3.546	3.446	3.500	2,600	9,026	3.4715	3.416	3.400	3.546	3.446	3.500	2,600	3.4715	-0.29%
2025-12-24	3.426	3.380	3.584	-	-	0	0	-	3.426	3.380	3.584	-	-	0	-	-4.41%
2025-12-23	3.584	3.380	3.584	3.428	3.584	8,600	29,652	3.4479	3.584	3.380	3.584	3.428	3.584	8,600	3.4479	4.43%
2025-12-22	3.432	3.380	3.604	3.432	3.454	1,200	4,135	3.4458	3.432	3.380	3.604	3.432	3.454	1,200	3.4458	0.35%
2025-12-19	3.420	3.300	3.606	3.398	3.420	5,600	19,104	3.4114	3.420	3.300	3.606	3.398	3.420	5,600	3.4114	1.06%
2025-12-18	3.384	3.300	3.606	3.370	3.386	3,000	10,146	3.3820	3.384	3.300	3.606	3.370	3.386	3,000	3.3820	-0.47%
2025-12-17	3.400	3.400	-	3.364	3.396	6,400	21,588	3.3731	3.400	3.400	-	3.364	3.396	6,400	3.3731	-2.58%
2025-12-16	3.490	3.300	3.492	3.346	3.490	25,600	86,160	3.3656	3.490	3.300	3.492	3.346	3.490	25,600	3.3656	1.99%
2025-12-15	3.422	3.300	-	3.426	3.450	6,000	20,611	3.4352	3.422	3.300	-	3.426	3.450	6,000	3.4352	-5.31%
2025-12-12	3.614	3.300	3.614	3.430	3.614	8,796	30,427	3.4592	3.614	3.300	3.614	3.430	3.614	8,796	3.4592	5.55%
2025-12-11	3.424	3.300	3.750	3.456	3.456	14,400	49,766	3.4560	3.424	3.300	3.750	3.456	3.456	14,400	3.4560	-0.17%
2025-12-10	3.430	3.390	3.500	3.414	3.430	800	2,738	3.4225	3.430	3.390	3.500	3.414	3.430	800	3.4225	-4.19%
2025-12-09	3.580	3.300	3.580	3.422	3.580	18,800	64,712	3.4421	3.580	3.300	3.580	3.422	3.580	18,800	3.4421	2.87%
2025-12-08	3.480	3.476	3.800	3.474	3.506	4,700	16,430	3.4957	3.480	3.476	3.800	3.474	3.506	4,700	3.4957	-0.46%
2025-12-05	3.496	3.450	3.600	3.456	3.500	14,400	49,918	3.4665	3.496	3.450	3.600	3.456	3.500	14,400	3.4665	0.69%
2025-12-04	3.472	3.300	3.480	3.446	3.478	2,800	9,683	3.4582	3.472	3.300	3.480	3.446	3.478	2,800	3.4582	0.64%
2025-12-03	3.450	3.300	3.470	3.456	3.486	30,200	104,832	3.4713	3.450	3.300	3.470	3.456	3.486	30,200	3.4713	-1.15%
2025-12-02	3.490	3.456	3.600	3.488	3.550	3,800	13,294	3.4984	3.490	3.456	3.600	3.488	3.550	3,800	3.4984	0.23%
2025-12-01	3.482	3.440	3.600	3.468	3.498	1,600	5,571	3.4819	3.482	3.440	3.600	3.468	3.498	1,600	3.4819	1.16%
2025-11-28	3.442	3.440	3.600	3.442	3.470	159,600	551,451	3.4552	3.442	3.440	3.600	3.442	3.470	159,600	3.4552	-0.69%
2025-11-27	3.466	3.440	3.600	3.464	3.480	1,000	3,470	3.4700	3.466	3.440	3.600	3.464	3.480	1,000	3.4700	-0.35%
2025-11-26	3.478	3.440	3.600	3.478	3.496	26,200	91,428	3.4896	3.478	3.440	3.600	3.478	3.496	26,200	3.4896	0.12%
2025-11-25	3.474	3.440	3.600	3.470	3.504	2,400	8,366	3.4858	3.474	3.440	3.600	3.470	3.504	2,400	3.4858	0.87%
2025-11-24	3.444	3.250	3.600	3.406	3.446	6,000	20,519	3.4198	3.444	3.250	3.600	3.406	3.446	6,000	3.4198	-2.16%
2025-11-21	3.520	3.250	3.520	3.370	3.520	52,200	177,282	3.3962	3.520	3.250	3.520	3.370	3.520	52,200	3.3962	0.86%
2025-11-20	3.490	3.450	3.490	3.454	3.514	19,400	67,210	3.4644	3.490	3.450	3.490	3.454	3.514	19,400	3.4644	-0.17%
2025-11-19	3.496	3.450	3.496	3.464	3.502	21,000	72,966	3.4746	3.496	3.450	3.496	3.464	3.502	21,000	3.4746	-0.11%
2025-11-18	3.500	3.470	3.500	3.474	3.532	54,600	191,107	3.5001	3.500	3.470	3.500	3.474	3.532	54,600	3.5001	-1.07%
2025-11-17	3.538	3.520	-	3.532	3.700	7,600	27,674	3.6413	3.538	3.520	-	3.532	3.700	7,600	3.6413	-1.06%
2025-11-14	3.576	3.538	3.576	3.574	3.624	92,200	331,887	3.5996	3.576	3.538	3.576	3.574	3.624	92,200	3.5996	-6.49%
2025-11-13	3.824	3.620	3.824	3.610	3.824	148,200	538,341	3.6325	3.824	3.620	3.824	3.610	3.824	148,200	3.6325	-0.88%
2025-11-12	3.858	3.530	3.858	3.674	3.858	18,200	67,032	3.6831	3.858	3.530	3.858	3.674	3.858	18,200	3.6831	5.18%
2025-11-11	3.668	3.500	-	3.646	3.698	7,200	26,490	3.6792	3.668	3.500	-	3.646	3.698	7,200	3.6792	-4.58%
2025-11-10	3.844	3.500	3.844	3.534	3.844	10,200	37,269	3.6538	3.844	3.500	3.844	3.534	3.844	10,200	3.6538	1.80%
2025-11-07	3.776	3.500	3.776	3.610	3.776	9,600	34,818	3.6269	3.776	3.500	3.776	3.610	3.776	9,600	3.6269	3.28%
2025-11-06	3.656	3.500	-	3.616	3.642	9,400	34,025	3.6197	3.656	3.500	-	3.616	3.642	9,400	3.6197	2.41%
2025-11-05	3.570	3.500	-	3.504	3.580	3,200	11,309	3.5341	3.570	3.500	-	3.504	3.580	3,200	3.5341	-0.50%
2025-11-04	3.588	3.570	-	3.578	3.636	4,000	14,441	3.6103	3.588	3.570	-	3.578	3.636	4,000	3.6103	-5.28%
2025-11-03	3.788	3.570	3.788	3.600	3.788	25,200	91,405	3.6272	3.788	3.570	3.788	3.600	3.788	25,200	3.6272	4.76%
2025-10-31	3.616	3.778	-	3.616	3.672	54,600	199,134	3.6471	3.616	3.778	-	3.616	3.672	54,600	3.6471	0.72%
2025-10-30	3.590	3.590	-	3.590	3.730	5,000	18,455	3.6910	3.590	3.590	-	3.590	3.730	5,000	3.6910	-2.50%
2025-10-28	3.682	3.590	-	3.682	3.730	10,000	37,036	3.7036	3.682	3.590	-	3.682	3.730	10,000	3.7036	-0.86%
2025-10-27	3.714	3.712	-	3.700	3.720	16,400	60,832	3.7093	3.714	3.712	-	3.700	3.720	16,400	3.7093	1.36%
2025-10-24	3.664	3.590	3.680	3.648	3.666	38,800	141,839	3.6556	3.664	3.590	3.680	3.648	3.666	38,800	3.6556	1.50%
2025-10-23	3.610	3.548	3.700	3.596	3.596	1,200	4,315	3.5958	3.610	3.548	3.700	3.596	3.596	1,200	3.5958	0.39%
2025-10-22	3.596	3.548	3.700	3.596	3.634	47,600	172,970	3.6338	3.596	3.548	3.700	3.596	3.634	47,600	3.6338	-1.21%
2025-10-21	3.640	3.548	3.700	3.646	3.650	800	2,919	3.6488	3.640	3.548	3.700	3.646	3.650	800	3.6488	1.22%
2025-10-20	3.596	3.548	3.700	3.582	3.604	3,600	12,920	3.5889	3.596	3.548	3.700	3.582	3.604	3,600	3.5889	2.51%
2025-10-17	3.508	3.470	-	3.500	3.610	20,400	71,841	3.5216	3.508	3.470	-	3.500	3.610	20,400	3.5216	-2.66%
2025-10-16	3.604	3.560	3.780	3.586	3.628	4,400	15,850	3.6023	3.604	3.560	3.780	3.586	3.628	4,400	3.6023	-4.56%
2025-10-15	3.776	3.580	3.776	3.560	3.776	37,200	134,625	3.6190	3.776	3.580	3.776	3.560	3.776	37,200	3.6190	2.28%
2025-10-14	3.692	3.500	3.692	3.534	3.692	33,800	120,600	3.5680	3.692	3.500	3.692	3.534	3.692	33,800	3.5680	-2.17%
2025-10-13	3.774	3.534	3.774	3.536	3.800	57,000	204,481	3.5874	3.774	3.534	3.774	3.536	3.800	57,000	3.5874	-1.41%
2025-10-10	3.828	3.828	3.832	3.654	3.828	36,200	132,780	3.6680	3.828	3.828	3.832	3.654	3.828	36,200	3.6680	2.30%
2025-10-09	3.742	3.500	-	3.720	3.770	81,200	305,246	3.7592	3.742	3.500	-	3.720	3.770	81,200	3.7592	0.00%
2025-10-08	3.742	3.738	-	3.742	3.742	600	2,245	3.7417	3.742	3.738	-	3.742	3.742	600	3.7417	-0.43%
2025-10-06	3.758	3.758	-	3.754	3.788	1,400	5,278	3.7700	3.758	3.758	-	3.754	3.788	1,400	3.7700	-0.74%
2025-10-03	3.786	3.500	-	3.786	3.804	46,000	174,192	3.7868	3.786	3.500	-	3.786	3.804	46,000	3.7868	-0.99%
2025-10-02	3.824	3.500	-	3.772	3.828	7,200	27,445	3.8118	3.824	3.500	-	3.772	3.828	7,200	3.8118	2.08%
2025-09-30	3.746	3.500	-	3.726	3.740	800	2,988	3.7350	3.746	3.500	-	3.726	3.740	800	3.7350	1.08%
2025-09-29	3.706	3.634	-	3.670	3.670	400	1,465	3.6625	3.706	3.634	-	3.670	3.670	400	3.6625	2.15%
2025-09-26	3.628	3.500	-	3.628	3.680	23,000	84,524	3.6750	3.628	3.500	-	3.628	3.680	23,000	3.6750	-1.57%
2025-09-25	3.686	3.636	-	3.680	3.722	8,800	32,510	3.6943	3.686	3.636	-	3.680	3.722	8,800	3.6943	-0.05%
2025-09-24	3.688	3.500	-	3.608	3.630	1,200	4,340	3.6167	3.688	3.500	-	3.608	3.630	1,200	3.6167	2.05%
2025-09-23	3.614	3.530	-	3.596	3.672	14,800	53,838	3.6377	3.614	3.530	-	3.596	3.672	14,800	3.6377	-0.93%
2025-09-22	3.648	3.620	-	3.644	3.664	1,200	4,383	3.6525	3.648	3.620	-	3.644	3.664	1,200	3.6525	-0.60%
2025-09-19	3.670	3.630	-	3.664	3.680	28,800	105,534	3.6644	3.670	3.630	-	3.664	3.680	28,800	3.6644	0.00%
2025-09-18	3.670	3.550	3.700	3.692	3.746	2,800	10,432	3.7257	3.670	3.550	3.700	3.692	3.746	2,800	3.7257	-1.50%
2025-09-17	3.726	3.700	-	3.660	3.704	21,200	78,519	3.7037	3.726	3.700	-	3.660	3.704	21,200	3.7037	2.19%
2025-09-16	3.646	3.400	-	3.626	3.670	10,400	37,977	3.6516	3.646	3.400	-	3.626	3.670	10,400	3.6516	-0.16%
2025-09-15	3.652	3.400	-	3.630	3.656	1,000	3,650	3.6500	3.652	3.400	-	3.630	3.656	1,000	3.6500	0.38%
2025-09-12	3.638	3.400	-	3.640	3.660	1,200	4,378	3.6483	3.638	3.400	-	3.640	3.660	1,200	3.6483	0.78%
2025-09-11	3.610	3.610	-	3.554	3.610	6,000	21,615	3.6025	3.610	3.610	-	3.554	3.610	6,000	3.6025	0.61%
2025-09-10	3.588	3.370	3.610	3.550	3.588	2,600	9,272	3.5662	3.588	3.370	3.610	3.550	3.588	2,600	3.5662	1.07%
2025-09-09	3.550	3.530	-	3.520	3.534	1,200	4,232	3.5267	3.550	3.530	-	3.520	3.534	1,200	3.5267	1.02%
2025-09-08	3.514	3.370	3.520	3.480	3.514	1,600	5,599	3.4994	3.514	3.370	3.520	3.480	3.514	1,600	3.4994	0.98%
2025-09-05	3.480	3.200	-	3.432	3.480	1,000	3,446	3.4460	3.480	3.200	-	3.432	3.480	1,000	3.4460	1.75%
2025-09-04	3.420	3.200	3.430	3.412	3.500	101,400	346,052	3.4127	3.420	3.200	3.430	3.412	3.500	101,400	3.4127	-5.37%
2025-09-03	3.614	3.446	3.614	3.450	3.614	158,400	549,471	3.4689	3.614	3.446	3.614	3.450	3.614	158,400	3.4689	-0.55%
2025-09-02	3.634	3.410	3.634	3.466	3.634	18,000	62,566	3.4759	3.634	3.410	3.634	3.466	3.634	18,000	3.4759	3.77%
2025-09-01	3.502	3.410	-	3.482	3.502	8,800	30,682	3.4866	3.502	3.410	-	3.482	3.502	8,800	3.4866	2.52%
2025-08-29	3.416	3.220	-	3.414	3.428	13,400	45,831	3.4202	3.416	3.220	-	3.414	3.428	13,400	3.4202	-3.72%
2025-08-28	3.548	3.220	3.548	3.370	3.548	6,000	20,303	3.3838	3.548	3.220	3.548	3.370	3.548	6,000	3.3838	3.56%
2025-08-27	3.426	3.370	3.426	3.470	3.500	10,400	36,098	3.4710	3.426	3.370	3.426	3.470	3.500	10,400	3.4710	-1.55%
2025-08-26	3.480	3.370	-	3.480	3.510	29,600	103,604	3.5001	3.480	3.370	-	3.480	3.510	29,600	3.5001	-0.91%
2025-08-25	3.512	3.510	3.550	3.472	3.520	5,600	19,533	3.4880	3.512	3.510	3.550	3.472	3.520	5,600	3.4880	2.57%
2025-08-22	3.424	3.220	-	3.408	3.410	11,400	38,885	3.4110	3.424	3.220	-	3.408	3.410	11,400	3.4110	6.01%
2025-08-21	3.230	3.230	-	3.230	3.402	7,000	23,637	3.3767	3.230	3.230	-	3.230	3.402	7,000	3.3767	-4.61%
2025-08-20	3.386	3.220	-	3.352	3.374	400	1,345	3.3625	3.386	3.220	-	3.352	3.374	400	3.3625	-0.06%
2025-08-19	3.388	3.384	-	3.380	3.422	35,600	121,239	3.4056	3.388	3.384	-	3.380	3.422	35,600	3.4056	-1.74%
2025-08-18	3.448	3.220	3.450	3.390	3.448	2,200	7,505	3.4114	3.448	3.220	3.450	3.390	3.448	2,200	3.4114	2.01%
2025-08-15	3.380	3.376	-	3.358	3.398	47,600	160,792	3.3780	3.380	3.376	-	3.358	3.398	47,600	3.3780	-4.47%
2025-08-14	3.538	3.220	3.538	3.386	3.538	5,800	19,805	3.4147	3.538	3.220	3.538	3.386	3.538	5,800	3.4147	4.67%
2025-08-13	3.380	3.220	-	3.336	3.336	400	1,334	3.3350	3.380	3.220	-	3.336	3.336	400	3.3350	2.99%
2025-08-12	3.282	3.220	-	3.278	3.284	1,400	4,595	3.2821	3.282	3.220	-	3.278	3.284	1,400	3.2821	0.24%
2025-08-11	3.274	3.220	-	3.274	3.282	1,000	3,279	3.2790	3.274	3.220	-	3.274	3.282	1,000	3.2790	-0.18%
2025-08-08	3.280	3.220	-	3.280	3.302	2,400	7,900	3.2917	3.280	3.220	-	3.280	3.302	2,400	3.2917	-5.09%
2025-08-07	3.456	3.220	3.456	3.306	3.456	55,000	181,984	3.3088	3.456	3.220	3.456	3.306	3.456	55,000	3.3088	4.85%
2025-08-06	3.296	3.290	-	3.270	3.296	1,200	3,938	3.2817	3.296	3.290	-	3.270	3.296	1,200	3.2817	-3.63%
2025-08-05	3.420	3.200	3.420	3.258	3.420	4,000	13,137	3.2843	3.420	3.200	3.420	3.258	3.420	4,000	3.2843	5.04%
2025-08-04	3.256	3.200	-	3.202	3.264	2,400	7,765	3.2354	3.256	3.200	-	3.202	3.264	2,400	3.2354	1.12%
2025-08-01	3.220	3.200	-	3.224	3.278	7,400	24,004	3.2438	3.220	3.200	-	3.224	3.278	7,400	3.2438	-1.23%
2025-07-31	3.260	3.200	-	3.242	3.292	1,200	3,918	3.2650	3.260	3.200	-	3.242	3.292	1,200	3.2650	-5.67%
2025-07-30	3.456	3.270	3.456	3.318	3.456	15,800	52,416	3.3175	3.456	3.270	3.456	3.318	3.456	15,800	3.3175	3.29%
2025-07-29	3.346	3.270	-	3.326	3.346	2,000	6,672	3.3360	3.346	3.270	-	3.326	3.346	2,000	3.3360	-4.29%
2025-07-28	3.496	3.330	-	3.330	3.496	10,200	34,109	3.3440	3.496	3.330	-	3.330	3.496	10,200	3.3440	4.86%
2025-07-25	3.334	3.270	-	3.330	3.362	3,200	10,721	3.3503	3.334	3.270	-	3.330	3.362	3,200	3.3503	-0.95%
2025-07-24	3.366	3.270	-	3.360	3.372	16,800	56,644	3.3717	3.366	3.270	-	3.360	3.372	16,800	3.3717	0.84%
2025-07-23	3.338	3.330	-	3.306	3.350	5,200	17,287	3.3244	3.338	3.330	-	3.306	3.350	5,200	3.3244	1.95%
2025-07-22	3.274	3.136	-	3.272	3.272	400	1,308	3.2700	3.274	3.136	-	3.272	3.272	400	3.2700	3.02%
2025-07-21	3.178	3.178	-	3.178	3.270	185,284	601,570	3.2467	3.178	3.178	-	3.178	3.270	185,284	3.2467	-2.03%
2025-07-18	3.244	3.360	-	3.196	3.248	3,800	12,237	3.2203	3.244	3.360	-	3.196	3.248	3,800	3.2203	1.50%
2025-07-17	3.196	3.050	-	3.190	3.206	2,800	8,953	3.1975	3.196	3.050	-	3.190	3.206	2,800	3.1975	0.13%
2025-07-16	3.192	3.190	-	3.200	3.230	2,800	9,010	3.2179	3.192	3.190	-	3.200	3.230	2,800	3.2179	0.13%
2025-07-15	3.188	3.140	-	3.146	3.158	11,200	35,243	3.1467	3.188	3.140	-	3.146	3.158	11,200	3.1467	1.46%
2025-07-14	3.142	3.130	-	3.124	3.136	400	1,252	3.1300	3.142	3.130	-	3.124	3.136	400	3.1300	0.26%
2025-07-11	3.134	3.270	-	3.132	3.170	103,400	324,531	3.1386	3.134	3.270	-	3.132	3.170	103,400	3.1386	0.51%
2025-07-10	3.118	3.116	3.118	3.096	3.122	3,000	9,312	3.1040	3.118	3.116	3.118	3.096	3.122	3,000	3.1040	0.52%
2025-07-09	3.102	3.000	3.124	3.108	3.126	400	1,246	3.1150	3.102	3.000	3.124	3.108	3.126	400	3.1150	-0.70%
2025-07-08	3.124	3.010	3.140	3.114	3.114	800	2,491	3.1138	3.124	3.010	3.140	3.114	3.114	800	3.1138	1.03%
2025-07-07	3.092	3.010	3.140	3.078	3.096	800	2,471	3.0888	3.092	3.010	3.140	3.078	3.096	800	3.0888	0.00%
2025-07-04	3.092	3.092	3.150	3.080	3.116	3,200	9,937	3.1053	3.092	3.092	3.150	3.080	3.116	3,200	3.1053	-0.39%
2025-07-03	3.104	3.010	3.150	3.100	3.148	1,600	4,997	3.1231	3.104	3.010	3.150	3.100	3.148	1,600	3.1231	-0.64%
2025-07-02	3.124	3.010	3.150	3.108	3.148	8,600	26,858	3.1230	3.124	3.010	3.150	3.108	3.148	8,600	3.1230	0.58%
2025-06-30	3.106	3.020	3.150	3.094	3.126	4,400	13,713	3.1166	3.106	3.020	3.150	3.094	3.126	4,400	3.1166	-0.45%
2025-06-27	3.120	3.010	-	3.120	3.156	1,400	4,405	3.1464	3.120	3.010	-	3.120	3.156	1,400	3.1464	-0.70%
2025-06-26	3.142	3.010	-	3.132	3.144	800	2,510	3.1375	3.142	3.010	-	3.132	3.144	800	3.1375	-0.32%
2025-06-25	3.152	3.010	-	3.128	3.144	1,800	5,640	3.1333	3.152	3.010	-	3.128	3.144	1,800	3.1333	1.22%
2025-06-24	3.114	3.010	-	3.080	3.114	1,600	4,946	3.0913	3.114	3.010	-	3.080	3.114	1,600	3.0913	1.24%
2025-06-23	3.076	3.012	-	3.008	3.076	4,800	14,649	3.0519	3.076	3.012	-	3.008	3.076	4,800	3.0519	1.59%
2025-06-20	3.028	2.970	-	3.018	3.030	1,600	4,838	3.0238	3.028	2.970	-	3.018	3.030	1,600	3.0238	0.80%
2025-06-19	3.004	2.970	3.020	3.004	3.080	4,600	14,074	3.0596	3.004	2.970	3.020	3.004	3.080	4,600	3.0596	-2.40%
2025-06-18	3.078	2.970	-	3.068	3.098	1,800	5,549	3.0828	3.078	2.970	-	3.068	3.098	1,800	3.0828	-0.39%
2025-06-17	3.090	3.070	3.114	3.090	3.124	5,600	17,404	3.1079	3.090	3.070	3.114	3.090	3.124	5,600	3.1079	-0.52%
2025-06-16	3.106	2.970	-	3.066	3.100	6,600	20,422	3.0942	3.106	2.970	-	3.066	3.100	6,600	3.0942	0.78%
2025-06-13	3.082	3.220	-	3.084	3.122	3,400	10,570	3.1088	3.082	3.220	-	3.084	3.122	3,400	3.1088	-0.96%
2025-06-12	3.112	3.060	-	3.122	3.146	3,200	10,026	3.1331	3.112	3.060	-	3.122	3.146	3,200	3.1331	-1.21%
2025-06-11	3.150	3.060	-	3.128	3.210	3,000	9,517	3.1723	3.150	3.060	-	3.128	3.210	3,000	3.1723	1.35%
2025-06-10	3.108	3.060	-	3.100	3.124	3,000	9,353	3.1177	3.108	3.060	-	3.100	3.124	3,000	3.1177	-0.77%
2025-06-09	3.132	3.060	-	3.060	3.132	14,400	44,469	3.0881	3.132	3.060	-	3.060	3.132	14,400	3.0881	2.35%
2025-06-06	3.060	3.056	-	3.056	3.092	15,800	48,380	3.0620	3.060	3.056	-	3.056	3.092	15,800	3.0620	-0.65%
2025-06-05	3.080	2.890	-	3.072	3.096	2,200	6,776	3.0800	3.080	2.890	-	3.072	3.096	2,200	3.0800	0.85%
2025-06-04	3.054	2.890	-	3.052	3.058	2,000	6,113	3.0565	3.054	2.890	-	3.052	3.058	2,000	3.0565	1.26%
2025-06-03	3.016	2.890	-	2.988	3.004	400	1,198	2.9950	3.016	2.890	-	2.988	3.004	400	2.9950	0.73%
2025-06-02	2.994	2.890	-	2.920	3.000	14,400	42,207	2.9310	2.994	2.890	-	2.920	3.000	14,400	2.9310	-0.20%
2025-05-30	3.000	2.890	-	3.004	3.100	2,400	7,385	3.0771	3.000	2.890	-	3.004	3.100	2,400	3.0771	-6.19%
2025-05-29	3.198	3.000	3.198	3.016	3.198	12,000	37,470	3.1225	3.198	3.000	3.198	3.016	3.198	12,000	3.1225	1.46%
2025-05-28	3.152	3.000	3.152	3.006	3.152	11,400	34,475	3.0241	3.152	3.000	3.152	3.006	3.152	11,400	3.0241	3.62%
2025-05-27	3.042	3.010	3.164	3.012	3.042	1,000	3,034	3.0340	3.042	3.010	3.164	3.012	3.042	1,000	3.0340	0.66%
2025-05-26	3.022	3.000	3.164	3.022	3.062	1,800	5,486	3.0478	3.022	3.000	3.164	3.022	3.062	1,800	3.0478	-1.56%
2025-05-23	3.070	3.000	-	3.070	3.084	800	2,459	3.0738	3.070	3.000	-	3.070	3.084	800	3.0738	-0.26%
2025-05-22	3.078	3.000	-	3.080	3.098	1,000	3,092	3.0920	3.078	3.000	-	3.080	3.098	1,000	3.0920	-4.71%
2025-05-21	3.230	3.080	3.230	3.100	3.230	4,000	12,470	3.1175	3.230	3.080	3.230	3.100	3.230	4,000	3.1175	5.01%
2025-05-20	3.076	3.000	-	3.052	3.094	15,555	47,926	3.0811	3.076	3.000	-	3.052	3.094	15,555	3.0811	-3.63%
2025-05-19	3.192	2.890	3.192	3.040	3.192	5,000	15,248	3.0496	3.192	2.890	3.192	3.040	3.192	5,000	3.0496	-0.25%
2025-05-16	3.200	2.950	3.200	3.058	3.200	253,400	775,442	3.0601	3.200	2.950	3.200	3.058	3.200	253,400	3.0601	3.96%
2025-05-15	3.078	2.950	-	3.070	3.104	4,000	12,373	3.0933	3.078	2.950	-	3.070	3.104	4,000	3.0933	-0.58%
2025-05-14	3.096	2.950	-	3.054	3.100	24,636	75,872	3.0797	3.096	2.950	-	3.054	3.100	24,636	3.0797	2.38%
2025-05-13	3.024	2.950	-	3.024	3.086	5,600	17,092	3.0521	3.024	2.950	-	3.024	3.086	5,600	3.0521	-1.95%
2025-05-12	3.084	2.986	-	3.028	3.066	3,400	10,388	3.0553	3.084	2.986	-	3.028	3.066	3,400	3.0553	2.87%
2025-05-09	2.998	2.890	-	2.988	3.010	19,600	58,669	2.9933	2.998	2.890	-	2.988	3.010	19,600	2.9933	0.00%
2025-05-08	2.998	2.890	-	2.972	3.006	10,200	30,581	2.9981	2.998	2.890	-	2.972	3.006	10,200	2.9981	0.47%
2025-05-07	2.984	2.890	-	2.984	3.072	26,400	79,152	2.9982	2.984	2.890	-	2.984	3.072	26,400	2.9982	0.13%
2025-05-06	2.980	2.980	3.050	2.968	3.050	9,600	28,823	3.0024	2.980	2.980	3.050	2.968	3.050	9,600	3.0024	0.27%
2025-05-02	2.972	2.890	3.194	2.920	2.950	1,800	5,262	2.9233	2.972	2.890	3.194	2.920	2.950	1,800	2.9233	-2.30%
2025-04-30	3.042	2.700	3.042	2.888	3.042	7,600	22,091	2.9067	3.042	2.700	3.042	2.888	3.042	7,600	2.9067	4.90%
2025-04-29	2.900	2.908	3.194	2.900	2.918	800	2,330	2.9125	2.900	2.908	3.194	2.900	2.918	800	2.9125	0.14%
2025-04-28	2.896	2.700	3.194	2.896	2.898	10,800	31,278	2.8961	2.896	2.700	3.194	2.896	2.898	10,800	2.8961	-0.21%
2025-04-25	2.902	2.700	2.944	2.902	2.948	71,800	211,234	2.9420	2.902	2.700	2.944	2.902	2.948	71,800	2.9420	0.69%
2025-04-24	2.882	2.700	3.194	2.876	2.932	5,000	14,554	2.9108	2.882	2.700	3.194	2.876	2.932	5,000	2.9108	-0.76%
2025-04-23	2.904	3.034	3.194	2.900	2.924	11,600	33,655	2.9013	2.904	3.034	3.194	2.900	2.924	11,600	2.9013	2.76%
2025-04-22	2.826	2.790	2.960	2.800	2.838	6,800	19,186	2.8215	2.826	2.790	2.960	2.800	2.838	6,800	2.8215	0.93%
2025-04-17	2.800	2.800	2.822	2.760	2.814	54,200	151,606	2.7972	2.800	2.800	2.822	2.760	2.814	54,200	2.7972	1.52%
2025-04-16	2.758	2.540	3.194	2.744	2.796	7,600	21,115	2.7783	2.758	2.540	3.194	2.744	2.796	7,600	2.7783	-6.95%
2025-04-15	2.964	2.700	2.964	2.828	2.964	3,200	9,142	2.8569	2.964	2.700	2.964	2.828	2.964	3,200	2.8569	4.66%
2025-04-14	2.832	2.700	-	2.810	2.832	9,437	26,570	2.8155	2.832	2.700	-	2.810	2.832	9,437	2.8155	1.65%
2025-04-11	2.786	2.774	-	2.706	2.798	18,800	51,364	2.7321	2.786	2.774	-	2.706	2.798	18,800	2.7321	1.31%
2025-04-10	2.750	2.700	-	2.738	2.774	53,600	147,375	2.7495	2.750	2.700	-	2.738	2.774	53,600	2.7495	1.63%
2025-04-09	2.706	2.540	-	2.540	2.696	35,000	92,593	2.6455	2.706	2.540	-	2.540	2.696	35,000	2.6455	1.88%
2025-04-08	2.656	2.600	-	2.600	2.670	48,800	129,961	2.6631	2.656	2.600	-	2.600	2.670	48,800	2.6631	-1.41%
2025-04-07	2.694	-	2.694	2.578	3.016	58,000	157,672	2.7185	2.694	-	2.694	2.578	3.016	58,000	2.7185	-10.68%
2025-04-03	3.016	2.900	3.100	2.998	3.024	7,600	22,863	3.0083	3.016	2.900	3.100	2.998	3.024	7,600	3.0083	-5.99%
2025-04-02	3.208	3.010	3.208	3.058	3.208	22,985	70,544	3.0691	3.208	3.010	3.208	3.058	3.208	22,985	3.0691	4.63%
2025-04-01	3.066	3.010	3.066	3.050	3.098	11,400	35,157	3.0839	3.066	3.010	3.066	3.050	3.098	11,400	3.0839	0.52%
2025-03-31	3.050	3.050	3.100	3.036	3.230	21,200	64,896	3.0611	3.050	3.050	3.100	3.036	3.230	21,200	3.0611	-5.75%
2025-03-28	3.236	3.010	3.236	3.084	3.236	18,400	56,836	3.0889	3.236	3.010	3.236	3.084	3.236	18,400	3.0889	-0.68%
2025-03-27	3.258	3.010	3.258	3.092	3.258	13,200	41,404	3.1367	3.258	3.010	3.258	3.092	3.258	13,200	3.1367	5.16%
2025-03-26	3.098	3.098	-	3.092	3.116	25,200	78,285	3.1065	3.098	3.098	-	3.092	3.116	25,200	3.1065	0.00%
2025-03-25	3.098	3.010	-	3.092	3.138	9,200	28,630	3.1120	3.098	3.010	-	3.092	3.138	9,200	3.1120	-1.96%
2025-03-24	3.160	3.110	-	3.118	3.176	9,600	30,131	3.1386	3.160	3.110	-	3.118	3.176	9,600	3.1386	0.83%
2025-03-21	3.134	3.000	-	3.130	3.202	5,200	16,500	3.1731	3.134	3.000	-	3.130	3.202	5,200	3.1731	-2.06%
2025-03-20	3.200	3.000	-	3.200	3.276	4,400	14,226	3.2332	3.200	3.000	-	3.200	3.276	4,400	3.2332	-2.56%
2025-03-19	3.284	3.250	-	3.270	3.352	8,200	27,290	3.3280	3.284	3.250	-	3.270	3.352	8,200	3.3280	-0.12%
2025-03-18	3.288	3.212	-	3.266	3.302	12,000	39,400	3.2833	3.288	3.212	-	3.266	3.302	12,000	3.2833	2.49%
2025-03-17	3.208	3.140	-	3.220	3.228	2,200	7,085	3.2205	3.208	3.140	-	3.220	3.228	2,200	3.2205	0.50%
2025-03-14	3.192	3.334	-	3.114	3.200	80,200	254,495	3.1733	3.192	3.334	-	3.114	3.200	80,200	3.1733	3.10%
2025-03-13	3.096	3.000	-	3.096	3.128	400	1,244	3.1100	3.096	3.000	-	3.096	3.128	400	3.1100	-4.80%
2025-03-12	3.252	3.000	3.252	3.090	3.252	23,000	72,112	3.1353	3.252	3.000	3.252	3.090	3.252	23,000	3.1353	3.44%
2025-03-11	3.144	3.100	3.144	3.064	3.144	43,600	135,586	3.1098	3.144	3.100	3.144	3.064	3.144	43,600	3.1098	-3.85%
2025-03-10	3.270	3.000	3.270	3.102	3.270	34,600	108,755	3.1432	3.270	3.000	3.270	3.102	3.270	34,600	3.1432	3.48%
2025-03-07	3.160	3.080	-	3.160	3.226	108,700	348,786	3.2087	3.160	3.080	-	3.160	3.226	108,700	3.2087	-1.56%
2025-03-06	3.210	3.102	3.210	3.126	3.224	36,000	115,329	3.2036	3.210	3.102	3.210	3.126	3.224	36,000	3.2036	-0.50%
2025-03-05	3.226	3.042	3.226	3.032	3.226	8,000	24,555	3.0694	3.226	3.042	3.226	3.032	3.226	8,000	3.0694	2.67%
2025-03-04	3.142	2.960	3.142	2.954	3.142	11,200	33,375	2.9799	3.142	2.960	3.142	2.954	3.142	11,200	2.9799	4.59%
2025-03-03	3.004	2.962	3.200	2.996	3.038	13,800	41,484	3.0061	3.004	2.962	3.200	2.996	3.038	13,800	3.0061	1.08%
2025-02-28	2.972	2.972	3.100	2.972	3.100	19,200	58,120	3.0271	2.972	2.972	3.100	2.972	3.100	19,200	3.0271	-4.19%
2025-02-27	3.102	3.050	3.200	3.074	3.200	11,600	36,752	3.1683	3.102	3.050	3.200	3.074	3.200	11,600	3.1683	-0.64%
2025-02-26	3.122	2.874	-	3.048	3.120	21,000	65,269	3.1080	3.122	2.874	-	3.048	3.120	21,000	3.1080	8.25%
2025-02-25	2.884	2.884	-	2.884	3.044	5,600	16,928	3.0229	2.884	2.884	-	2.884	3.044	5,600	3.0229	-2.50%
2025-02-24	2.958	2.958	-	2.958	3.114	14,000	43,394	3.0996	2.958	2.958	-	2.958	3.114	14,000	3.0996	-5.13%
2025-02-21	3.118	3.150	3.200	3.040	3.122	43,600	134,107	3.0758	3.118	3.150	3.200	3.040	3.122	43,600	3.0758	4.14%
2025-02-20	2.994	-	3.020	2.986	3.030	6,000	18,088	3.0147	2.994	-	3.020	2.986	3.030	6,000	3.0147	-1.38%
2025-02-19	3.036	3.036	3.060	3.018	3.058	84,600	257,142	3.0395	3.036	3.036	3.060	3.018	3.058	84,600	3.0395	-0.26%
2025-02-18	3.044	3.030	3.100	2.996	3.060	51,200	155,891	3.0447	3.044	3.030	3.100	2.996	3.060	51,200	3.0447	5.92%
2025-02-17	2.874	2.874	3.100	2.874	3.046	35,344	106,215	3.0052	2.874	2.874	3.100	2.874	3.046	35,344	3.0052	-4.14%
2025-02-14	2.998	-	-	2.932	3.004	79,998	238,325	2.9791	2.998	-	-	2.932	3.004	79,998	2.9791	4.17%
2025-02-13	2.878	-	3.180	2.878	3.100	16,600	48,392	2.9152	2.878	-	3.180	2.878	3.100	16,600	2.9152	-4.39%
2025-02-12	3.010	2.860	3.010	2.810	3.010	16,000	45,439	2.8399	3.010	2.860	3.010	2.810	3.010	16,000	2.8399	2.45%
2025-02-11	2.938	-	2.938	2.812	2.938	34,200	97,013	2.8366	2.938	-	2.938	2.812	2.938	34,200	2.8366	2.80%
2025-02-10	2.858	2.830	2.862	2.814	2.860	3,600	10,181	2.8281	2.858	2.830	2.862	2.814	2.860	3,600	2.8281	1.71%
2025-02-07	2.810	2.800	-	2.764	2.820	800	2,225	2.7813	2.810	2.800	-	2.764	2.820	800	2.7813	1.66%
2025-02-06	2.764	2.700	-	2.732	2.764	2,600	7,143	2.7473	2.764	2.700	-	2.732	2.764	2,600	2.7473	1.77%
2025-02-05	2.716	2.716	2.730	2.710	2.754	24,000	65,197	2.7165	2.716	2.716	2.730	2.710	2.754	24,000	2.7165	-1.02%
2025-02-04	2.744	-	-	2.696	2.744	51,600	139,681	2.7070	2.744	-	-	2.696	2.744	51,600	2.7070	-1.37%
2025-02-03	2.782	2.506	2.782	2.624	2.782	41,800	110,528	2.6442	2.782	2.506	2.782	2.624	2.782	41,800	2.6442	3.73%
2025-01-28	2.682	2.668	2.694	2.670	2.682	29,200	78,230	2.6791	2.682	2.668	2.694	2.670	2.682	29,200	2.6791	5.34%
2025-01-27	2.546	2.546	-	2.546	2.682	308,600	825,356	2.6745	2.546	2.546	-	2.546	2.682	308,600	2.6745	-3.27%
2025-01-24	2.632	2.506	-	2.600	2.606	400	1,041	2.6025	2.632	2.506	-	2.600	2.606	400	2.6025	2.09%
2025-01-23	2.578	2.506	-	2.574	2.614	15,600	40,546	2.5991	2.578	2.506	-	2.574	2.614	15,600	2.5991	0.00%
2025-01-22	2.578	2.500	-	2.578	2.624	17,643	45,530	2.5806	2.578	2.500	-	2.578	2.624	17,643	2.5806	2.96%
2025-01-21	2.504	2.504	-	2.504	2.650	28,606	75,506	2.6395	2.504	2.504	-	2.504	2.650	28,606	2.6395	-4.65%
2025-01-20	2.626	2.300	2.690	2.592	2.640	5,600	14,656	2.6171	2.626	2.300	2.690	2.592	2.640	5,600	2.6171	2.82%
2025-01-17	2.554	2.550	2.594	2.544	2.552	800	2,036	2.5450	2.554	2.550	2.594	2.544	2.552	800	2.5450	-0.31%
2025-01-16	2.562	2.540	-	2.562	2.562	1,800	4,625	2.5694	2.562	2.540	-	2.562	2.562	1,800	2.5694	1.34%
2025-01-15	2.528	2.300	-	2.528	2.540	800	2,026	2.5325	2.528	2.300	-	2.528	2.540	800	2.5325	-0.32%
2025-01-14	2.536	2.300	2.648	2.484	2.540	14,200	35,852	2.5248	2.536	2.300	2.648	2.484	2.540	14,200	2.5248	-1.93%
2025-01-13	2.586	2.300	-	2.458	2.586	11,600	28,616	2.4669	2.586	2.300	-	2.458	2.586	11,600	2.4669	3.52%
2025-01-10	2.498	2.300	2.522	2.488	2.524	1,400	3,506	2.5043	2.498	2.300	2.522	2.488	2.524	1,400	2.5043	-1.26%
2025-01-09	2.530	2.300	-	2.520	2.542	2,600	6,570	2.5269	2.530	2.300	-	2.520	2.542	2,600	2.5269	0.00%
2025-01-08	2.530	2.300	2.640	2.528	2.550	2,200	5,576	2.5345	2.530	2.300	2.640	2.528	2.550	2,200	2.5345	-0.39%
2025-01-07	2.540	2.300	-	2.526	2.570	1,800	4,597	2.5539	2.540	2.300	-	2.526	2.570	1,800	2.5539	-1.85%
2025-01-06	2.588	-	2.570	2.582	2.608	8,800	22,794	2.5902	2.588	-	2.570	2.582	2.608	8,800	2.5902	-4.64%
2025-01-03	2.714	2.300	2.714	2.590	2.714	19,800	51,536	2.6028	2.714	2.300	2.714	2.590	2.714	19,800	2.6028	4.71%
2025-01-02	2.592	2.708	-	2.592	2.644	15,456	40,241	2.6036	2.592	2.708	-	2.592	2.644	15,456	2.6036	-2.48%
2024-12-31	2.658	2.656	2.666	2.656	2.658	400	1,062	2.6550	2.658	2.656	2.666	2.656	2.658	400	2.6550	-0.30%
2024-12-30	2.666	2.300	-	2.668	2.696	1,600	4,290	2.6813	2.666	2.300	-	2.668	2.696	1,600	2.6813	0.08%
2024-12-27	2.664	2.664	-	2.660	2.670	1,782	4,742	2.6611	2.664	2.664	-	2.660	2.670	1,782	2.6611	-0.22%
2024-12-24	2.670	2.670	2.678	2.644	2.676	8,995	23,979	2.6658	2.670	2.670	2.678	2.644	2.676	8,995	2.6658	0.83%
2024-12-23	2.648	2.644	-	2.628	2.672	7,400	19,654	2.6559	2.648	2.644	-	2.628	2.672	7,400	2.6559	-3.78%
2024-12-20	2.752	2.300	2.752	2.634	2.752	14,205	37,474	2.6381	2.752	2.300	2.752	2.634	2.752	14,205	2.6381	4.40%
2024-12-19	2.636	2.622	-	2.620	2.622	400	1,048	2.6200	2.636	2.622	-	2.620	2.622	400	2.6200	-0.60%
2024-12-18	2.652	2.636	-	2.648	2.658	1,400	3,717	2.6550	2.652	2.636	-	2.648	2.658	1,400	2.6550	0.76%
2024-12-17	2.632	2.600	2.700	2.616	2.650	9,200	24,296	2.6409	2.632	2.600	2.700	2.616	2.650	9,200	2.6409	3.05%
2024-12-16	2.554	2.554	-	2.554	2.668	24,200	63,690	2.6318	2.554	2.554	-	2.554	2.668	24,200	2.6318	-4.06%
2024-12-13	2.662	-	2.710	2.670	2.702	4,617	12,363	2.6777	2.662	-	2.710	2.670	2.702	4,617	2.6777	-2.28%
2024-12-12	2.724	2.300	-	2.688	2.742	2,600	7,028	2.7031	2.724	2.300	-	2.688	2.742	2,600	2.7031	1.49%
2024-12-11	2.684	2.300	-	2.684	2.732	63,424	172,120	2.7138	2.684	2.300	-	2.684	2.732	63,424	2.7138	-0.67%
2024-12-10	2.702	2.300	2.760	2.702	2.810	50,710	139,285	2.7467	2.702	2.300	2.760	2.702	2.810	50,710	2.7467	3.29%
2024-12-09	2.616	2.616	-	2.616	2.646	41,600	110,162	2.6481	2.616	2.616	-	2.616	2.646	41,600	2.6481	-1.28%
2024-12-06	2.650	2.518	-	2.602	2.662	20,406	53,748	2.6339	2.650	2.518	-	2.602	2.662	20,406	2.6339	1.92%
2024-12-05	2.600	2.600	-	2.600	2.612	17,430	45,327	2.6005	2.600	2.600	-	2.600	2.612	17,430	2.6005	-0.69%
2024-12-04	2.618	2.734	-	2.600	2.628	727,856	1,906,367	2.6192	2.618	2.734	-	2.600	2.628	727,856	2.6192	-4.38%
2024-12-03	2.738	2.588	-	2.584	2.738	29,888	77,835	2.6042	2.738	2.588	-	2.584	2.738	29,888	2.6042	5.15%
2024-12-02	2.604	2.300	-	2.586	2.604	5,400	14,018	2.5959	2.604	2.300	-	2.586	2.604	5,400	2.5959	1.09%
2024-11-29	2.576	2.400	-	2.566	2.614	13,150	33,881	2.5765	2.576	2.400	-	2.566	2.614	13,150	2.5765	0.63%
2024-11-28	2.560	2.400	2.686	2.560	2.598	27,434	70,419	2.5669	2.560	2.400	2.686	2.560	2.598	27,434	2.5669	-2.22%
2024-11-27	2.618	2.400	-	2.540	2.624	23,687	61,082	2.5787	2.618	2.400	-	2.540	2.624	23,687	2.5787	7.38%
2024-11-26	2.438	2.438	-	2.438	2.564	5,419	13,787	2.5442	2.438	2.438	-	2.438	2.564	5,419	2.5442	-4.39%
2024-11-25	2.550	2.300	-	2.546	2.586	5,030	12,858	2.5563	2.550	2.300	-	2.546	2.586	5,030	2.5563	-0.70%
2024-11-22	2.568	2.300	2.500	2.576	2.630	30,456	79,758	2.6188	2.568	2.300	2.500	2.576	2.630	30,456	2.6188	-2.73%
2024-11-21	2.640	2.758	-	2.638	2.654	25,140	66,406	2.6414	2.640	2.758	-	2.638	2.654	25,140	2.6414	-0.75%
2024-11-20	2.660	2.300	2.766	2.632	2.660	19,161	50,843	2.6535	2.660	2.300	2.766	2.632	2.660	19,161	2.6535	0.61%
2024-11-19	2.644	2.640	-	2.636	2.652	2,879	7,608	2.6426	2.644	2.640	-	2.636	2.652	2,879	2.6426	5.59%
2024-11-18	2.504	2.504	-	2.504	2.654	68,584	180,116	2.6262	2.504	2.504	-	2.504	2.654	68,584	2.6262	-3.99%
2024-11-15	2.608	2.724	-	2.608	2.640	82,336	216,033	2.6238	2.608	2.724	-	2.608	2.640	82,336	2.6238	-0.23%
2024-11-14	2.614	2.300	2.540	2.608	2.670	125,727	332,389	2.6437	2.614	2.300	2.540	2.608	2.670	125,727	2.6437	-2.39%
2024-11-13	2.678	2.300	2.720	2.638	2.700	174,623	463,588	2.6548	2.678	2.300	2.720	2.638	2.700	174,623	2.6548	0.14%
2024-11-12	2.718	2.700	-	2.704	2.802	47,789	131,838	2.7588	2.674	2.657	-	2.661	2.757	48,570	2.7144	-3.00%
2024-11-11	2.802	2.700	-	2.752	2.802	16,917	46,923	2.7737	2.757	2.657	-	2.708	2.757	17,193	2.7291	-1.27%
2024-11-08	2.838	2.802	2.820	2.838	2.924	12,268	35,470	2.8913	2.792	2.757	2.775	2.792	2.877	12,468	2.8448	-0.98%
2024-11-07	2.866	2.772	-	2.758	2.830	23,085	64,010	2.7728	2.820	2.727	-	2.714	2.784	23,462	2.7282	2.87%
2024-11-06	2.786	2.780	-	2.778	2.832	42,385	119,232	2.8131	2.741	2.735	-	2.733	2.786	43,078	2.7678	-2.93%
2024-11-05	2.870	2.820	-	2.790	2.870	7,852	22,126	2.8179	2.824	2.775	-	2.745	2.824	7,980	2.7726	2.65%
2024-11-04	2.796	2.770	-	2.778	2.796	14,994	41,715	2.7821	2.751	2.725	-	2.733	2.751	15,239	2.7374	0.94%
2024-11-01	2.770	2.700	-	2.760	2.780	18,027	49,814	2.7633	2.725	2.657	-	2.716	2.735	18,322	2.7189	0.36%
2024-10-31	2.760	2.898	-	2.760	2.786	23,448	65,091	2.7760	2.716	2.851	-	2.716	2.741	23,831	2.7313	-0.29%
2024-10-30	2.768	2.700	-	2.764	2.814	10,110	28,164	2.7858	2.723	2.657	-	2.720	2.769	10,275	2.7410	-1.56%
2024-10-29	2.812	2.800	-	2.802	2.840	66,620	187,739	2.8181	2.767	2.755	-	2.757	2.794	67,709	2.7727	0.21%
2024-10-28	2.806	2.890	-	2.774	2.816	23,853	66,709	2.7967	2.761	2.844	-	2.729	2.771	24,243	2.7517	0.50%
2024-10-25	2.792	2.700	-	2.788	2.800	3,844	10,728	2.7908	2.747	2.657	-	2.743	2.755	3,907	2.7460	0.07%
2024-10-24	2.790	2.700	2.790	2.776	2.820	18,447	51,411	2.7870	2.745	2.657	2.745	2.731	2.775	18,748	2.7421	-1.41%
2024-10-23	2.830	2.750	-	2.800	2.830	61,729	172,979	2.8022	2.784	2.706	-	2.755	2.784	62,738	2.7572	1.43%
2024-10-22	2.790	2.914	-	2.784	2.808	77,674	217,375	2.7986	2.745	2.867	-	2.739	2.763	78,943	2.7536	0.14%
2024-10-21	2.786	2.700	-	2.784	2.830	47,885	133,756	2.7933	2.741	2.657	-	2.739	2.784	48,667	2.7484	2.65%
2024-10-18	2.714	2.714	-	2.714	2.840	35,791	98,175	2.7430	2.670	2.670	-	2.670	2.794	36,376	2.6989	-0.15%
2024-10-17	2.718	-	-	2.716	2.814	41,074	112,447	2.7377	2.674	-	-	2.672	2.769	41,745	2.6937	-1.74%
2024-10-16	2.766	2.622	-	2.738	2.792	41,850	115,680	2.7642	2.722	2.580	-	2.694	2.747	42,534	2.7197	0.22%
2024-10-15	2.760	-	-	2.756	2.876	38,045	106,888	2.8095	2.716	-	-	2.712	2.830	38,667	2.7643	-4.37%
2024-10-14	2.886	2.850	3.350	2.836	2.916	24,991	72,078	2.8842	2.840	2.804	3.296	2.790	2.869	25,399	2.8378	-1.03%
2024-10-10	2.916	2.900	-	2.898	2.952	10,210	29,890	2.9275	2.869	2.853	-	2.851	2.905	10,377	2.8805	2.68%
2024-10-09	2.840	2.800	-	2.800	2.974	93,055	266,927	2.8685	2.794	2.755	-	2.755	2.926	94,576	2.8224	-2.47%
2024-10-08	2.912	2.900	-	2.894	3.238	268,094	809,098	3.0180	2.865	2.853	-	2.847	3.186	272,475	2.9694	-10.34%
2024-10-07	3.248	3.200	-	3.200	3.266	198,252	642,095	3.2388	3.196	3.149	-	3.149	3.213	201,492	3.1867	2.14%
2024-10-04	3.180	-	-	3.092	3.204	70,634	223,203	3.1600	3.129	-	-	3.042	3.152	71,788	3.1092	2.98%
2024-10-03	3.088	-	3.180	2.980	3.128	108,419	333,885	3.0796	3.038	-	3.129	2.932	3.078	110,191	3.0301	-1.47%
2024-10-02	3.134	3.060	-	2.992	3.158	835,153	2,574,127	3.0822	3.084	3.011	-	2.944	3.107	848,800	3.0327	6.82%
2024-09-30	2.934	-	3.000	2.810	2.974	51,300	149,233	2.9090	2.887	-	2.952	2.765	2.926	52,138	2.8623	4.79%
2024-09-27	2.800	2.810	2.900	2.750	2.824	74,063	206,041	2.7820	2.755	2.765	2.853	2.706	2.779	75,273	2.7372	4.09%
2024-09-26	2.690	2.300	2.900	2.572	2.730	1,925	5,016	2.6057	2.647	2.263	2.853	2.531	2.686	1,956	2.5638	5.66%
2024-09-25	2.546	2.300	2.900	2.576	2.592	51,001	131,649	2.5813	2.505	2.263	2.853	2.535	2.550	51,834	2.5398	0.71%
2024-09-24	2.528	2.300	-	2.434	2.528	11,737	29,001	2.4709	2.487	2.263	-	2.395	2.487	11,929	2.4312	5.42%
2024-09-23	2.398	2.390	2.452	2.402	2.414	1,577	3,799	2.4090	2.359	2.352	2.413	2.363	2.375	1,603	2.3703	0.33%
2024-09-20	2.390	2.300	-	2.380	2.412	19,264	46,070	2.3915	2.352	2.263	-	2.342	2.373	19,579	2.3531	0.67%
2024-09-19	2.374	2.302	-	2.300	2.322	13,854	32,090	2.3163	2.336	2.265	-	2.263	2.285	14,080	2.2791	1.98%
2024-09-17	2.328	2.240	-	2.312	2.332	17,219	39,982	2.3220	2.291	2.204	-	2.275	2.295	17,500	2.2846	1.31%
2024-09-16	2.298	2.240	-	2.244	2.296	23,400	53,505	2.2865	2.261	2.204	-	2.208	2.259	23,782	2.2498	0.35%
2024-09-13	2.290	2.244	-	2.288	2.302	38,578	88,577	2.2960	2.253	2.208	-	2.251	2.265	39,208	2.2591	0.62%
2024-09-12	2.276	2.244	-	2.276	2.290	22,975	52,452	2.2830	2.239	2.208	-	2.239	2.253	23,350	2.2463	0.62%
2024-09-11	2.262	2.244	-	2.248	2.262	1,825	4,112	2.2532	2.226	2.208	-	2.212	2.226	1,855	2.2169	-0.35%
2024-09-10	2.270	2.270	-	2.256	2.264	3,619	8,186	2.2620	2.234	2.234	-	2.220	2.228	3,678	2.2256	0.18%
2024-09-09	2.266	-	-	2.260	2.288	1,400	3,197	2.2836	2.230	-	-	2.224	2.251	1,423	2.2469	-1.31%
2024-09-05	2.296	-	-	2.294	2.314	3,666	8,441	2.3025	2.259	-	-	2.257	2.277	3,726	2.2655	-0.61%
2024-09-04	2.310	-	-	2.308	2.314	1,140	2,635	2.3114	2.273	-	-	2.271	2.277	1,159	2.2742	-0.35%
2024-09-03	2.318	-	-	2.312	2.326	30,050	69,714	2.3199	2.281	-	-	2.275	2.289	30,541	2.2826	0.09%
2024-09-02	2.316	-	-	2.314	2.338	79,879	185,236	2.3190	2.279	-	-	2.277	2.300	81,184	2.2817	-2.03%
2024-08-30	2.364	-	-	2.332	2.374	20,772	49,178	2.3675	2.326	-	-	2.295	2.336	21,111	2.3294	1.98%
2024-08-29	2.318	2.290	-	2.296	2.304	2,053	4,722	2.3000	2.281	2.253	-	2.259	2.267	2,087	2.2631	-0.09%
2024-08-28	2.320	-	-	2.318	2.350	42,255	98,432	2.3295	2.283	-	-	2.281	2.312	42,945	2.2920	-1.28%
2024-08-27	2.350	-	-	2.330	2.350	6,642	15,489	2.3320	2.312	-	-	2.293	2.312	6,751	2.2945	-1.43%
2024-08-26	2.384	-	-	2.372	2.388	6,309	15,031	2.3825	2.346	-	-	2.334	2.350	6,412	2.3442	0.76%
2024-08-23	2.366	-	-	2.354	2.364	2,747	6,483	2.3600	2.328	-	-	2.316	2.326	2,792	2.3221	-0.42%
2024-08-22	2.376	-	-	2.362	2.372	3,467	8,202	2.3657	2.338	-	-	2.324	2.334	3,524	2.3277	1.19%
2024-08-21	2.348	-	-	2.340	2.354	6,672	15,644	2.3447	2.310	-	-	2.302	2.316	6,781	2.3070	-1.10%
2024-08-20	2.374	-	-	2.374	2.396	2,403	5,742	2.3895	2.336	-	-	2.336	2.357	2,442	2.3511	-0.50%
2024-08-19	2.386	-	2.424	2.388	2.404	1,565	3,750	2.3962	2.348	-	2.385	2.350	2.365	1,591	2.3576	1.19%
2024-08-16	2.358	-	2.384	2.348	2.356	1,262	2,967	2.3510	2.320	-	2.346	2.310	2.318	1,283	2.3132	1.64%
2024-08-15	2.320	-	2.352	2.318	2.322	1,292	2,994	2.3173	2.283	-	2.314	2.281	2.285	1,313	2.2801	-0.43%
2024-08-14	2.330	2.398	-	2.322	2.346	6,200	14,477	2.3350	2.293	2.359	-	2.285	2.308	6,301	2.2975	-0.68%
2024-08-13	2.346	-	-	2.344	2.346	2,209	5,180	2.3450	2.308	-	-	2.306	2.308	2,245	2.3073	0.51%
2024-08-12	2.334	-	-	2.310	2.334	1,876	4,367	2.3278	2.296	-	-	2.273	2.296	1,907	2.2904	0.43%
2024-08-09	2.324	-	-	2.322	2.348	11,181	26,065	2.3312	2.287	-	-	2.285	2.310	11,364	2.2937	1.22%
2024-08-08	2.296	2.296	-	2.276	2.296	4,652	10,639	2.2870	2.259	2.259	-	2.239	2.259	4,728	2.2502	0.26%
2024-08-07	2.290	1.950	-	2.258	2.302	40,193	92,005	2.2891	2.253	1.919	-	2.222	2.265	40,850	2.2523	0.97%
2024-08-06	2.268	1.950	-	2.268	2.290	219,121	500,350	2.2834	2.232	1.919	-	2.232	2.253	222,702	2.2467	-0.44%
2024-08-05	2.278	2.250	-	2.246	2.294	9,000	20,379	2.2643	2.241	2.214	-	2.210	2.257	9,147	2.2279	-0.18%
2024-08-02	2.282	2.250	-	2.282	2.300	3,600	8,248	2.2911	2.245	2.214	-	2.245	2.263	3,659	2.2543	-2.06%
2024-08-01	2.330	2.250	-	2.344	2.344	1,600	3,750	2.3438	2.293	2.214	-	2.306	2.306	1,626	2.3061	-0.43%
2024-07-31	2.340	2.250	2.340	2.284	2.346	3,200	7,455	2.3297	2.302	2.214	2.302	2.247	2.308	3,252	2.2922	2.63%
2024-07-30	2.280	2.250	-	2.278	2.300	34,400	78,543	2.2832	2.243	2.214	-	2.241	2.263	34,962	2.2465	-1.64%
2024-07-29	2.318	2.250	2.324	2.250	2.320	22,000	50,946	2.3157	2.281	2.214	2.287	2.214	2.283	22,359	2.2785	1.13%
2024-07-26	2.292	2.250	-	2.290	2.306	1,000	2,302	2.3020	2.255	2.214	-	2.253	2.269	1,016	2.2650	0.00%
2024-07-25	2.292	2.290	-	2.284	2.322	12,800	29,576	2.3106	2.255	2.253	-	2.247	2.285	13,009	2.2735	-1.88%
2024-07-24	2.336	2.300	-	2.348	2.354	1,400	3,289	2.3493	2.298	2.263	-	2.310	2.316	1,423	2.3115	-0.85%
2024-07-23	2.356	-	-	2.370	2.386	800	1,904	2.3800	2.318	-	-	2.332	2.348	813	2.3417	-1.17%
2024-07-22	2.384	-	-	2.348	2.362	13,400	31,483	2.3495	2.346	-	-	2.310	2.324	13,619	2.3117	1.45%
2024-07-19	2.350	-	-	2.352	2.388	21,400	50,484	2.3591	2.312	-	-	2.314	2.350	21,750	2.3211	-1.76%
2024-07-18	2.392	-	-	2.374	2.402	3,105	7,402	2.3839	2.354	-	-	2.336	2.363	3,156	2.3456	-0.25%
2024-07-17	2.398	-	-	2.388	2.400	4,659	11,158	2.3949	2.359	-	-	2.350	2.361	4,735	2.3564	-0.17%
2024-07-16	2.402	2.400	-	2.404	2.420	2,869	6,926	2.4141	2.363	2.361	-	2.365	2.381	2,916	2.3753	-1.48%
2024-07-15	2.438	-	-	2.438	2.462	1,990	4,882	2.4533	2.399	-	-	2.399	2.422	2,023	2.4138	-1.22%
2024-07-12	2.468	-	-	2.446	2.468	1,160	2,848	2.4552	2.428	-	-	2.407	2.428	1,179	2.4157	2.07%
2024-07-11	2.418	-	-	2.394	2.418	72,594	174,679	2.4062	2.379	-	-	2.356	2.379	73,780	2.3676	1.94%
2024-07-10	2.372	-	-	2.366	2.406	3,091	7,405	2.3957	2.334	-	-	2.328	2.367	3,142	2.3571	0.00%
2024-07-09	2.372	-	-	2.358	2.372	4,358	10,293	2.3619	2.334	-	-	2.320	2.334	4,429	2.3239	0.08%
2024-07-08	2.370	-	-	2.370	2.394	1,829	4,359	2.3833	2.332	-	-	2.332	2.356	1,859	2.3450	-1.33%
2024-07-05	2.402	-	-	2.408	2.422	67,348	163,099	2.4217	2.363	-	-	2.369	2.383	68,449	2.3828	-0.58%
2024-07-04	2.416	-	-	2.410	2.434	67,540	163,183	2.4161	2.377	-	-	2.371	2.395	68,644	2.3772	0.83%
2024-07-03	2.396	-	-	2.364	2.400	12,577	29,843	2.3728	2.357	-	-	2.326	2.361	12,783	2.3347	1.35%
2024-07-02	2.364	2.364	-	2.350	2.390	19,797	46,999	2.3740	2.326	2.326	-	2.312	2.352	20,120	2.3359	-0.25%
2024-06-28	2.370	2.360	-	2.366	2.370	1,600	3,786	2.3663	2.332	2.322	-	2.328	2.332	1,626	2.3282	-0.17%
2024-06-27	2.374	2.074	-	2.380	2.404	15,084	36,090	2.3926	2.336	2.041	-	2.342	2.365	15,330	2.3541	-1.82%
2024-06-26	2.418	2.398	-	2.394	2.414	11,675	28,162	2.4122	2.379	2.359	-	2.356	2.375	11,866	2.3734	0.08%
2024-06-25	2.416	2.074	-	2.424	2.434	3,172	7,709	2.4303	2.377	2.041	-	2.385	2.395	3,224	2.3913	0.33%
2024-06-24	2.408	2.074	-	2.388	2.410	5,455	13,110	2.4033	2.369	2.041	-	2.350	2.371	5,544	2.3647	-0.58%
2024-06-21	2.422	-	-	2.422	2.434	3,727	9,051	2.4285	2.383	-	-	2.383	2.395	3,788	2.3894	-1.06%
2024-06-20	2.448	-	-	2.448	2.472	22,805	56,113	2.4606	2.409	-	-	2.409	2.432	23,178	2.4210	-0.65%
2024-06-19	2.464	2.430	-	2.428	2.440	1,128	2,749	2.4371	2.424	2.391	-	2.389	2.401	1,146	2.3979	2.07%
2024-06-18	2.414	2.400	-	2.406	2.426	47,921	115,667	2.4137	2.375	2.361	-	2.367	2.387	48,704	2.3749	-0.58%
2024-06-17	2.428	2.308	-	2.402	2.428	76,600	185,621	2.4233	2.389	2.271	-	2.363	2.389	77,852	2.3843	-0.16%
2024-06-14	2.432	2.074	-	2.416	2.442	1,529	3,717	2.4310	2.393	2.041	-	2.377	2.403	1,554	2.3919	0.08%
2024-06-13	2.430	2.074	-	2.412	2.444	9,946	24,122	2.4253	2.391	2.041	-	2.373	2.405	10,109	2.3863	0.83%
2024-06-12	2.410	2.074	-	2.410	2.428	1,454	3,515	2.4175	2.371	2.041	-	2.371	2.389	1,478	2.3786	-0.66%
2024-06-11	2.426	2.420	-	2.422	2.438	10,445	25,433	2.4349	2.387	2.381	-	2.383	2.399	10,616	2.3958	-1.06%
2024-06-07	2.452	2.452	-	2.452	2.486	4,326	10,737	2.4820	2.413	2.413	-	2.413	2.446	4,397	2.4421	-0.65%
2024-06-06	2.468	-	-	2.468	2.506	3,305	8,265	2.5008	2.428	-	-	2.428	2.466	3,359	2.4605	-0.08%
2024-06-05	2.470	-	-	2.464	2.496	13,433	33,502	2.4940	2.430	-	-	2.424	2.456	13,653	2.4539	-0.16%
2024-06-04	2.474	-	-	2.450	2.478	5,378	13,250	2.4637	2.434	-	-	2.411	2.438	5,466	2.4241	0.57%
2024-06-03	2.460	2.074	-	2.440	2.468	18,448	45,415	2.4618	2.420	2.041	-	2.401	2.428	18,749	2.4222	1.74%
2024-05-31	2.418	-	2.498	2.446	2.488	71,607	175,316	2.4483	2.379	-	2.458	2.407	2.448	72,777	2.4089	-0.98%
2024-05-30	2.442	-	-	2.438	2.480	5,572	13,697	2.4582	2.403	-	-	2.399	2.440	5,663	2.4187	-1.21%
2024-05-29	2.472	-	-	2.470	2.500	4,695	11,654	2.4822	2.432	-	-	2.430	2.460	4,772	2.4423	-1.90%
2024-05-28	2.520	-	-	2.512	2.532	1,466	3,695	2.5205	2.479	-	-	2.472	2.491	1,490	2.4799	0.48%
2024-05-27	2.508	2.508	-	2.478	2.520	5,602	14,009	2.5007	2.468	2.468	-	2.438	2.479	5,694	2.4605	0.88%
2024-05-24	2.486	-	-	2.490	2.520	30,651	76,984	2.5116	2.446	-	-	2.450	2.479	31,152	2.4712	-1.43%
2024-05-23	2.522	-	-	2.518	2.550	36,786	92,778	2.5221	2.481	-	-	2.478	2.509	37,387	2.4816	-1.56%
2024-05-22	2.562	-	-	2.562	2.580	14,445	37,068	2.5661	2.521	-	-	2.521	2.539	14,681	2.5249	-0.31%
2024-05-21	2.570	-	-	2.562	2.620	56,821	146,225	2.5734	2.529	-	-	2.521	2.578	57,749	2.5321	-1.91%
2024-05-20	2.620	2.614	-	2.614	2.636	31,304	82,170	2.6249	2.578	2.572	-	2.572	2.594	31,816	2.5827	0.38%
2024-05-17	2.610	-	-	2.602	2.616	1,279	3,337	2.6091	2.568	-	-	2.560	2.574	1,300	2.5671	1.40%
2024-05-16	2.574	2.688	-	2.556	2.590	83,686	215,049	2.5697	2.533	2.645	-	2.515	2.548	85,053	2.5284	-3.09%
2024-05-14	2.656	2.540	-	2.542	2.656	8,060	20,590	2.5546	2.613	2.499	-	2.501	2.613	8,192	2.5135	4.73%
2024-05-13	2.536	-	-	2.482	2.538	39,741	99,986	2.5159	2.495	-	-	2.442	2.497	40,390	2.4755	1.20%
2024-05-10	2.506	-	2.530	2.474	2.510	24,819	61,737	2.4875	2.466	-	2.489	2.434	2.470	25,225	2.4475	1.46%
2024-05-09	2.470	2.460	-	2.442	2.462	78,408	192,794	2.4589	2.430	2.420	-	2.403	2.422	79,689	2.4193	1.73%
2024-05-08	2.428	-	-	2.428	2.458	1,127	2,755	2.4445	2.389	-	-	2.389	2.418	1,145	2.4052	-1.30%
2024-05-07	2.460	2.450	-	2.466	2.480	2,627	6,502	2.4751	2.420	2.411	-	2.426	2.440	2,670	2.4353	-0.81%
2024-05-06	2.480	2.450	-	2.452	2.486	19,237	47,517	2.4701	2.440	2.411	-	2.413	2.446	19,551	2.4304	1.06%
2024-05-03	2.454	2.074	-	2.454	2.476	4,668	11,480	2.4593	2.415	2.041	-	2.415	2.436	4,744	2.4198	1.83%
2024-05-02	2.410	2.074	-	2.344	2.416	11,168	26,525	2.3751	2.371	2.041	-	2.306	2.377	11,350	2.3369	2.12%
2024-04-30	2.360	2.074	-	2.358	2.384	2,965	7,014	2.3656	2.322	2.041	-	2.320	2.346	3,013	2.3276	-0.42%
2024-04-29	2.370	2.074	-	2.352	2.378	31,891	75,514	2.3679	2.332	2.041	-	2.314	2.340	32,412	2.3298	0.17%
2024-04-26	2.366	2.324	-	2.324	2.324	200	464	2.3200	2.328	2.287	-	2.287	2.287	203	2.2827	2.60%
2024-04-25	2.306	2.300	-	2.292	2.306	12,203	28,111	2.3036	2.269	2.263	-	2.255	2.269	12,402	2.2666	0.44%
2024-04-24	2.296	2.074	-	2.272	2.276	1,600	3,640	2.2750	2.259	2.041	-	2.235	2.239	1,626	2.2384	1.95%
2024-04-23	2.252	2.074	2.282	2.230	2.252	4,566	10,209	2.2359	2.216	2.041	2.245	2.194	2.216	4,641	2.1999	1.72%
2024-04-22	2.214	2.156	2.232	2.208	2.228	1,800	3,987	2.2150	2.178	2.121	2.196	2.172	2.192	1,829	2.1794	1.65%
2024-04-19	2.178	2.174	-	2.164	2.174	22,078	47,791	2.1646	2.143	2.139	-	2.129	2.139	22,439	2.1298	-1.09%
2024-04-18	2.202	2.164	-	2.180	2.214	169,424	373,781	2.2062	2.167	2.129	-	2.145	2.178	172,193	2.1707	1.01%
2024-04-17	2.180	2.164	-	2.174	2.184	77,852	169,322	2.1749	2.145	2.129	-	2.139	2.149	79,124	2.1400	0.37%
2024-04-16	2.172	2.168	-	2.168	2.202	3,044	6,665	2.1896	2.137	2.133	-	2.133	2.167	3,094	2.1543	-1.90%
2024-04-15	2.214	2.204	-	2.200	2.214	94,887	209,197	2.2047	2.178	2.169	-	2.165	2.178	96,438	2.1692	-0.72%
2024-04-12	2.230	2.074	-	2.230	2.260	3,200	7,222	2.2569	2.194	2.041	-	2.194	2.224	3,252	2.2206	-1.76%
2024-04-11	2.270	2.074	-	2.240	2.270	134,719	304,986	2.2639	2.234	2.041	-	2.204	2.234	136,920	2.2275	0.00%
2024-04-10	2.270	2.074	-	2.256	2.258	1,822	4,111	2.2563	2.234	2.041	-	2.220	2.222	1,852	2.2200	1.52%
2024-04-09	2.236	2.074	-	2.232	2.242	14,949	33,399	2.2342	2.200	2.041	-	2.196	2.206	15,193	2.1983	0.72%
2024-04-08	2.220	2.200	-	2.216	2.236	43,379	96,549	2.2257	2.184	2.165	-	2.180	2.200	44,088	2.1899	0.18%
2024-04-05	2.216	2.074	-	2.202	2.232	23,800	52,515	2.2065	2.180	2.041	-	2.167	2.196	24,189	2.1710	-0.54%
2024-04-03	2.228	2.074	-	2.222	2.250	61,968	138,360	2.2328	2.192	2.041	-	2.186	2.214	62,981	2.1969	-0.89%
2024-04-02	2.248	2.074	-	2.242	2.258	6,738	15,185	2.2536	2.212	2.041	-	2.206	2.222	6,848	2.2174	1.54%
2024-03-28	2.214	2.074	-	2.192	2.200	9,113	20,023	2.1972	2.178	2.041	-	2.157	2.165	9,262	2.1619	1.10%
2024-03-27	2.190	2.074	-	2.192	2.206	6,457	14,196	2.1985	2.155	2.041	-	2.157	2.171	6,563	2.1632	-1.53%
2024-03-26	2.224	2.074	-	2.200	2.234	4,698	10,393	2.2122	2.188	2.041	-	2.165	2.198	4,775	2.1766	0.82%
2024-03-25	2.206	2.074	-	2.206	2.218	6,200	13,699	2.2095	2.171	2.041	-	2.171	2.182	6,301	2.1740	-0.27%
2024-03-22	2.212	2.074	-	2.190	2.410	7,600	16,907	2.2246	2.176	2.041	-	2.155	2.371	7,724	2.1888	-2.47%
2024-03-21	2.268	2.240	-	2.274	2.276	16,400	37,295	2.2741	2.232	2.204	-	2.237	2.239	16,668	2.2375	1.70%
2024-03-20	2.230	2.200	-	2.208	2.236	49,791	111,266	2.2347	2.194	2.165	-	2.172	2.200	50,605	2.1987	0.18%
2024-03-19	2.226	2.074	-	2.234	2.242	42,851	95,893	2.2378	2.190	2.041	-	2.198	2.206	43,551	2.2018	-0.98%
2024-03-18	2.248	2.074	-	2.230	2.238	16,014	35,727	2.2310	2.212	2.041	-	2.194	2.202	16,276	2.1951	0.81%
2024-03-15	2.230	2.074	-	2.226	2.240	101,598	226,597	2.2303	2.194	2.041	-	2.190	2.204	103,258	2.1945	-1.06%
2024-03-14	2.254	2.074	-	2.254	2.284	7,400	16,735	2.2615	2.218	2.041	-	2.218	2.247	7,521	2.2251	-0.53%
2024-03-13	2.266	2.074	-	2.264	2.278	152,710	346,013	2.2658	2.230	2.041	-	2.228	2.241	155,205	2.2294	0.27%
2024-03-12	2.260	2.198	-	2.222	2.228	1,421	3,163	2.2259	2.224	2.163	-	2.186	2.192	1,444	2.1901	2.82%
2024-03-11	2.198	2.100	-	2.182	2.198	2,198	4,803	2.1852	2.163	2.066	-	2.147	2.163	2,234	2.1500	1.29%
2024-03-08	2.170	2.100	-	2.170	2.182	66,600	144,795	2.1741	2.135	2.066	-	2.135	2.147	67,688	2.1391	1.12%
2024-03-07	2.146	2.100	2.192	2.146	2.188	1,091	2,363	2.1659	2.111	2.066	2.157	2.111	2.153	1,109	2.1311	-1.74%
2024-03-06	2.184	2.150	-	2.148	2.186	1,493	3,217	2.1547	2.149	2.115	-	2.113	2.151	1,517	2.1201	1.77%
2024-03-05	2.146	2.100	-	2.146	2.190	25,418	54,806	2.1562	2.111	2.066	-	2.111	2.155	25,833	2.1215	-2.10%
2024-03-04	2.192	2.150	-	2.192	2.212	4,462	9,840	2.2053	2.157	2.115	-	2.157	2.176	4,535	2.1698	-0.45%
2024-03-01	2.202	2.150	2.214	2.168	2.208	53,888	117,739	2.1849	2.167	2.115	2.178	2.133	2.172	54,769	2.1498	0.55%
2024-02-29	2.190	2.074	-	2.180	2.204	5,563	12,169	2.1875	2.155	2.041	-	2.145	2.169	5,654	2.1523	0.00%
2024-02-28	2.190	2.074	-	2.206	2.238	37,949	83,816	2.2086	2.155	2.041	-	2.171	2.202	38,569	2.1731	-1.71%
2024-02-27	2.228	2.074	-	2.198	2.232	20,885	46,113	2.2079	2.192	2.041	-	2.163	2.196	21,226	2.1724	1.18%
2024-02-26	2.202	2.200	-	2.202	2.226	53,305	117,446	2.2033	2.167	2.165	-	2.167	2.190	54,176	2.1679	-1.17%
2024-02-23	2.228	2.074	-	2.214	2.232	1,603	3,564	2.2233	2.192	2.041	-	2.178	2.196	1,629	2.1876	0.54%
2024-02-22	2.216	2.190	-	2.188	2.212	167,090	366,045	2.1907	2.180	2.155	-	2.153	2.176	169,820	2.1555	1.09%
2024-02-21	2.192	2.150	-	2.142	2.224	28,031	61,618	2.1982	2.157	2.115	-	2.108	2.188	28,489	2.1629	2.33%
2024-02-20	2.142	2.074	-	2.130	2.146	3,000	6,430	2.1433	2.108	2.041	-	2.096	2.111	3,049	2.1089	0.00%
2024-02-19	2.142	2.134	-	2.134	2.170	6,428	13,809	2.1483	2.108	2.100	-	2.100	2.135	6,533	2.1137	-1.56%
2024-02-16	2.176	2.074	-	2.126	2.176	35,874	77,357	2.1564	2.141	2.041	-	2.092	2.141	36,460	2.1217	2.93%
2024-02-15	2.114	2.100	-	2.104	2.118	11,662	24,595	2.1090	2.080	2.066	-	2.070	2.084	11,853	2.0751	0.57%
2024-02-14	2.102	2.090	-	2.060	2.112	94,611	198,334	2.0963	2.068	2.056	-	2.027	2.078	96,157	2.0626	1.35%
2024-02-09	2.074	2.058	-	2.060	2.076	16,255	33,555	2.0643	2.041	2.025	-	2.027	2.043	16,521	2.0311	-1.33%
2024-02-08	2.102	1.950	-	2.104	2.124	54,600	114,968	2.1056	2.068	1.919	-	2.070	2.090	55,492	2.0718	-0.47%
2024-02-07	2.112	1.950	-	2.112	2.146	3,753	8,028	2.1391	2.078	1.919	-	2.078	2.111	3,814	2.1047	-0.38%
2024-02-06	2.120	2.018	-	2.030	2.120	72,518	150,190	2.0711	2.086	1.986	-	1.997	2.086	73,703	2.0378	4.85%
2024-02-05	2.022	1.950	-	2.000	2.026	45,816	92,430	2.0174	1.989	1.919	-	1.968	1.993	46,565	1.9850	-0.10%
2024-02-02	2.024	1.950	-	2.018	2.074	114,459	234,001	2.0444	1.991	1.919	-	1.986	2.041	116,329	2.0115	-0.30%
2024-02-01	2.030	2.034	-	2.024	2.056	86,695	177,039	2.0421	1.997	2.001	-	1.991	2.023	88,112	2.0093	0.59%
2024-01-31	2.018	1.950	-	2.000	2.046	1,595	3,239	2.0307	1.986	1.919	-	1.968	2.013	1,621	1.9981	-1.75%
2024-01-30	2.054	2.000	-	2.060	2.124	44,233	91,347	2.0651	2.021	1.968	-	2.027	2.090	44,956	2.0319	-3.11%
2024-01-29	2.120	1.950	-	1.950	2.144	82,752	175,527	2.1211	2.086	1.919	-	1.919	2.110	84,104	2.0870	0.66%
2024-01-26	2.106	1.950	-	2.130	2.146	32,053	68,712	2.1437	2.072	1.919	-	2.096	2.111	32,577	2.1092	-2.32%
2024-01-25	2.156	2.110	-	2.108	2.156	131,800	282,887	2.1463	2.121	2.076	-	2.074	2.121	133,954	2.1118	1.99%
2024-01-24	2.114	2.032	-	2.032	2.114	53,965	111,594	2.0679	2.080	1.999	-	1.999	2.080	54,847	2.0346	4.04%
2024-01-23	2.032	2.022	-	1.990	2.042	163,499	329,237	2.0137	1.999	1.989	-	1.958	2.009	166,171	1.9813	2.52%
2024-01-22	1.982	1.930	-	1.968	2.040	152,752	305,003	1.9967	1.950	1.899	-	1.936	2.007	155,248	1.9646	-2.46%
2024-01-19	2.032	2.000	-	2.018	2.066	140,096	284,499	2.0307	1.999	1.968	-	1.986	2.033	142,385	1.9981	-1.26%
2024-01-18	2.058	1.800	-	2.032	2.058	96,644	198,860	2.0577	2.025	1.771	-	1.999	2.025	98,223	2.0246	1.18%
2024-01-17	2.034	1.800	-	2.034	2.090	75,885	154,896	2.0412	2.001	1.771	-	2.001	2.056	77,125	2.0084	-3.69%
2024-01-16	2.112	-	-	2.110	2.150	37,620	79,516	2.1137	2.078	-	-	2.076	2.115	38,235	2.0797	-1.77%
2024-01-15	2.150	-	-	2.150	2.154	7,302	15,723	2.1532	2.115	-	-	2.115	2.119	7,421	2.1186	-0.46%
2024-01-12	2.160	-	-	2.166	2.184	32,200	70,144	2.1784	2.125	-	-	2.131	2.149	32,726	2.1434	-0.46%
2024-01-11	2.170	-	-	2.146	2.172	60,400	131,103	2.1706	2.135	-	-	2.111	2.137	61,387	2.1357	1.69%
2024-01-10	2.134	2.132	-	2.130	2.158	44,965	96,427	2.1445	2.100	2.098	-	2.096	2.123	45,700	2.1100	-0.74%
2024-01-09	2.150	-	-	2.150	2.168	42,843	92,545	2.1601	2.115	-	-	2.115	2.133	43,543	2.1254	0.09%
2024-01-08	2.148	-	2.168	2.148	2.200	135,917	292,634	2.1530	2.113	-	2.133	2.113	2.165	138,138	2.1184	-2.36%
2024-01-05	2.200	-	-	2.210	2.214	20,672	45,725	2.2119	2.165	-	-	2.174	2.178	21,010	2.1764	-0.90%
2024-01-04	2.220	-	-	2.220	2.226	8,096	17,986	2.2216	2.184	-	-	2.184	2.190	8,228	2.1859	0.00%
2024-01-03	2.220	2.200	-	2.214	2.224	8,577	19,019	2.2174	2.184	2.165	-	2.178	2.188	8,717	2.1818	-0.72%
2024-01-02	2.236	-	2.238	2.232	2.300	51,846	116,129	2.2399	2.200	-	2.202	2.196	2.263	52,693	2.2039	-0.80%
2023-12-29	2.254	-	-	2.254	2.258	13,563	30,628	2.2582	2.218	-	-	2.218	2.222	13,785	2.2219	-0.09%
2023-12-28	2.256	-	-	2.208	2.264	29,028	65,169	2.2450	2.220	-	-	2.172	2.228	29,502	2.2089	2.83%
2023-12-27	2.194	-	-	2.166	2.194	193,125	422,692	2.1887	2.159	-	-	2.131	2.159	196,281	2.1535	2.05%
2023-12-22	2.150	-	-	2.150	2.230	266,938	578,752	2.1681	2.115	-	-	2.115	2.194	271,300	2.1333	-3.41%
2023-12-21	2.226	-	-	2.200	2.210	29,472	64,870	2.2011	2.190	-	-	2.165	2.174	29,954	2.1657	0.27%
2023-12-20	2.220	2.202	-	2.220	2.246	145,205	322,975	2.2243	2.184	2.167	-	2.184	2.210	147,578	2.1885	0.36%
2023-12-19	2.212	-	-	2.202	2.224	65,314	143,953	2.2040	2.176	-	-	2.167	2.188	66,381	2.1686	-0.54%
2023-12-18	2.224	-	-	2.224	2.254	72,732	162,455	2.2336	2.188	-	-	2.188	2.218	73,920	2.1977	-1.07%
2023-12-15	2.248	-	-	2.224	2.272	90,178	204,127	2.2636	2.212	-	-	2.188	2.235	91,652	2.2272	2.55%
2023-12-14	2.192	-	-	2.192	2.238	44,454	98,584	2.2177	2.157	-	-	2.157	2.202	45,180	2.1820	-0.09%
2023-12-13	2.194	-	-	2.186	2.228	70,739	155,359	2.1962	2.159	-	-	2.151	2.192	71,895	2.1609	-1.35%
2023-12-12	2.224	-	-	2.200	2.224	49,534	109,909	2.2189	2.188	-	-	2.165	2.188	50,343	2.1832	1.83%
2023-12-11	2.184	-	-	2.160	2.174	24,215	52,459	2.1664	2.149	-	-	2.125	2.139	24,611	2.1316	-1.09%
2023-12-08	2.208	2.154	-	2.200	2.220	57,320	126,913	2.2141	2.172	2.119	-	2.165	2.184	58,257	2.1785	-0.09%
2023-12-07	2.210	2.154	-	2.194	2.222	21,303	46,993	2.2059	2.174	2.119	-	2.159	2.186	21,651	2.1705	-0.99%
2023-12-06	2.232	2.200	-	2.198	2.238	84,764	187,474	2.2117	2.196	2.165	-	2.163	2.202	86,149	2.1762	1.45%
2023-12-05	2.200	-	-	2.200	2.244	33,081	73,252	2.2143	2.165	-	-	2.165	2.208	33,622	2.1787	-2.40%
2023-12-04	2.254	-	-	2.256	2.296	29,078	66,143	2.2747	2.218	-	-	2.220	2.259	29,553	2.2381	-1.49%
2023-12-01	2.288	2.282	-	2.300	2.310	22,075	50,867	2.3043	2.251	2.245	-	2.263	2.273	22,436	2.2672	-0.95%
2023-11-30	2.310	2.282	-	2.288	2.312	50,690	116,760	2.3034	2.273	2.245	-	2.251	2.275	51,518	2.2664	0.61%
2023-11-29	2.296	2.280	-	2.296	2.334	2,044	4,714	2.3063	2.259	2.243	-	2.259	2.296	2,077	2.2692	-1.29%
2023-11-28	2.326	-	-	2.326	2.338	62,871	146,263	2.3264	2.289	-	-	2.289	2.300	63,898	2.2890	-0.85%
2023-11-27	2.346	2.280	-	2.366	2.366	7,824	18,283	2.3368	2.308	2.243	-	2.328	2.328	7,952	2.2992	0.09%
2023-11-24	2.344	2.306	-	2.354	2.366	1,628	3,843	2.3606	2.306	2.269	-	2.316	2.328	1,655	2.3226	-1.84%
2023-11-23	2.388	2.306	-	2.350	2.376	60,600	143,382	2.3660	2.350	2.269	-	2.312	2.338	61,590	2.3280	1.44%
2023-11-22	2.354	2.306	-	2.354	2.362	20,694	48,756	2.3560	2.316	2.269	-	2.316	2.324	21,032	2.3182	-0.34%
2023-11-21	2.362	2.306	-	2.390	2.398	83,613	200,036	2.3924	2.324	2.269	-	2.352	2.359	84,979	2.3539	0.43%
2023-11-20	2.352	2.306	-	2.332	2.356	405,885	950,430	2.3416	2.314	2.269	-	2.295	2.318	412,517	2.3040	1.73%
2023-11-17	2.312	2.300	-	2.306	2.328	161,485	373,521	2.3130	2.275	2.263	-	2.269	2.291	164,124	2.2758	-1.87%
2023-11-16	2.356	2.300	-	2.300	2.390	12,672	30,131	2.3778	2.318	2.263	-	2.263	2.352	12,879	2.3395	-1.01%
2023-11-15	2.380	2.300	-	2.358	2.378	43,828	103,524	2.3621	2.342	2.263	-	2.320	2.340	44,544	2.3241	3.03%
2023-11-14	2.310	2.300	-	2.316	2.328	1,431	3,319	2.3194	2.273	2.263	-	2.279	2.291	1,454	2.2821	-0.35%
2023-11-13	2.318	-	-	2.286	2.308	20,922	47,839	2.2865	2.281	-	-	2.249	2.271	21,264	2.2498	1.59%
2023-11-10	2.324	-	-	2.326	2.342	25,623	59,664	2.3285	2.245	-	-	2.247	2.262	26,524	2.2494	-1.86%
2023-11-09	2.368	-	-	2.366	2.376	81,800	194,003	2.3717	2.288	-	-	2.286	2.295	84,678	2.2911	-0.50%
2023-11-08	2.380	-	-	-	-	0	0	-	2.299	-	-	-	-	0	-	-0.42%
2023-11-07	2.390	-	-	2.394	2.406	5,232	12,546	2.3979	2.309	-	-	2.313	2.324	5,416	2.3164	-1.40%
2023-11-06	2.424	2.420	2.428	2.392	2.426	171,165	414,313	2.4205	2.342	2.338	2.345	2.311	2.344	177,187	2.3383	2.71%
2023-11-03	2.360	2.330	-	2.328	2.360	14,620	34,485	2.3588	2.280	2.251	-	2.249	2.280	15,134	2.2786	2.16%
2023-11-02	2.310	-	-	2.314	2.336	21,062	49,036	2.3282	2.231	-	-	2.235	2.257	21,803	2.2490	0.70%
2023-11-01	2.294	-	-	2.284	2.302	120,927	277,221	2.2925	2.216	-	-	2.206	2.224	125,182	2.2146	-0.61%
2023-10-31	2.308	2.300	-	2.324	2.334	656	1,526	2.3262	2.230	2.222	-	2.245	2.255	679	2.2472	-1.37%
2023-10-30	2.340	-	-	2.314	2.336	658	1,525	2.3176	2.260	-	-	2.235	2.257	681	2.2389	0.00%
2023-10-27	2.340	2.290	-	2.302	2.322	43,414	100,082	2.3053	2.260	2.212	-	2.224	2.243	44,941	2.2269	2.27%
2023-10-26	2.288	-	-	2.276	2.292	85,095	193,690	2.2762	2.210	-	-	2.199	2.214	88,089	2.1988	-0.26%
2023-10-25	2.294	-	-	2.300	2.338	1,893	4,403	2.3259	2.216	-	-	2.222	2.259	1,960	2.2469	1.50%
2023-10-24	2.260	-	-	2.242	2.272	24,445	55,407	2.2666	2.183	-	-	2.166	2.195	25,305	2.1896	-0.79%
2023-10-20	2.278	-	-	2.276	2.290	11,859	27,048	2.2808	2.201	-	-	2.199	2.212	12,276	2.2033	-0.96%
2023-10-19	2.300	-	-	2.300	2.340	1,000	2,313	2.3130	2.222	-	-	2.222	2.260	1,035	2.2344	-2.62%
2023-10-18	2.362	-	-	2.362	2.362	46,428	109,663	2.3620	2.282	-	-	2.282	2.282	48,061	2.2817	-0.42%
2023-10-17	2.372	2.350	-	-	-	61	144	2.3607	2.291	2.270	-	-	-	63	2.2804	0.59%
2023-10-16	2.358	-	-	2.358	2.392	35,688	84,287	2.3618	2.278	-	-	2.278	2.311	36,944	2.2815	-1.26%
2023-10-13	2.388	2.350	-	2.390	2.400	20,418	48,802	2.3901	2.307	2.270	-	2.309	2.318	21,136	2.3089	-2.77%
2023-10-12	2.456	2.350	-	2.456	2.462	21,365	52,479	2.4563	2.373	2.270	-	2.373	2.378	22,117	2.3728	1.74%
2023-10-11	2.414	2.350	-	2.414	2.426	68,406	165,573	2.4204	2.332	2.270	-	2.332	2.344	70,813	2.3382	1.26%
2023-10-10	2.384	-	-	2.400	2.418	36,554	87,972	2.4066	2.303	-	-	2.318	2.336	37,840	2.3248	1.02%
2023-10-09	2.360	-	2.410	2.360	2.372	20,651	48,976	2.3716	2.280	-	2.328	2.280	2.291	21,378	2.2910	0.34%
2023-10-06	2.352	-	-	2.340	2.352	39,000	91,679	2.3507	2.272	-	-	2.260	2.272	40,372	2.2708	1.29%
2023-10-05	2.322	-	-	2.320	2.330	26,467	61,519	2.3244	2.243	-	-	2.241	2.251	27,398	2.2454	0.52%
2023-10-04	2.310	-	-	2.310	2.330	2,944	6,830	2.3200	2.231	-	-	2.231	2.251	3,048	2.2411	-1.03%
2023-10-03	2.334	-	-	2.332	2.358	7,502	17,576	2.3428	2.255	-	-	2.253	2.278	7,766	2.2632	-3.39%
2023-09-29	2.416	-	-	2.372	2.416	50,734	122,358	2.4118	2.334	-	-	2.291	2.334	52,519	2.3298	2.63%
2023-09-28	2.354	-	-	2.358	2.368	30,620	72,204	2.3581	2.274	-	-	2.278	2.288	31,697	2.2779	-1.09%
2023-09-27	2.380	2.364	-	2.378	2.386	3,268	7,782	2.3813	2.299	2.284	-	2.297	2.305	3,383	2.3003	0.42%
2023-09-26	2.370	-	-	2.376	2.392	21,105	50,152	2.3763	2.289	-	-	2.295	2.311	21,848	2.2955	-1.09%
2023-09-25	2.396	-	-	2.408	2.414	20,891	50,305	2.4080	2.315	-	-	2.326	2.332	21,626	2.3261	-1.64%
2023-09-22	2.436	2.400	-	2.358	2.420	96,565	230,769	2.3898	2.353	2.318	-	2.278	2.338	99,962	2.3086	2.70%
2023-09-21	2.372	2.370	-	2.372	2.392	29,656	70,419	2.3745	2.291	2.289	-	2.291	2.311	30,699	2.2938	-1.74%
2023-09-20	2.414	2.410	-	2.418	2.426	25,018	60,511	2.4187	2.332	2.328	-	2.336	2.344	25,898	2.3365	-0.82%
2023-09-19	2.434	2.420	-	2.426	2.436	1,683	4,091	2.4308	2.351	2.338	-	2.344	2.353	1,742	2.3482	0.00%
2023-09-18	2.434	2.430	-	2.436	2.448	21,462	52,528	2.4475	2.351	2.347	-	2.353	2.365	22,217	2.3643	-1.38%
2023-09-15	2.468	2.360	-	2.454	2.480	24,306	60,095	2.4724	2.384	2.280	-	2.371	2.396	25,161	2.3884	0.73%
2023-09-14	2.450	2.420	-	2.446	2.458	46,400	113,848	2.4536	2.367	2.338	-	2.363	2.374	48,032	2.3702	0.41%
2023-09-13	2.440	2.360	-	2.440	2.464	17,459	42,936	2.4592	2.357	2.280	-	2.357	2.380	18,073	2.3757	-0.65%
2023-09-12	2.456	2.430	-	2.450	2.466	12,416	30,440	2.4517	2.373	2.347	-	2.367	2.382	12,853	2.3684	-0.41%
2023-09-11	2.466	2.360	-	2.432	2.450	21,233	51,646	2.4323	2.382	2.280	-	2.349	2.367	21,980	2.3497	-0.08%
2023-09-07	2.468	2.360	-	2.486	2.488	639	1,588	2.4851	2.384	2.280	-	2.402	2.403	661	2.4007	-1.12%
2023-09-06	2.496	2.360	-	2.488	2.500	21,200	52,760	2.4887	2.411	2.280	-	2.403	2.415	21,946	2.4041	-0.48%
2023-09-05	2.508	2.500	-	2.510	2.530	122,755	310,299	2.5278	2.423	2.415	-	2.425	2.444	127,074	2.4419	-1.80%
2023-09-04	2.554	2.500	-	2.514	2.554	13,422	34,154	2.5446	2.467	2.415	-	2.429	2.467	13,894	2.4581	3.40%
2023-08-31	2.470	2.450	-	2.470	2.506	1,460	3,632	2.4877	2.386	2.367	-	2.386	2.421	1,511	2.4031	-0.40%
2023-08-30	2.480	2.360	-	2.480	2.520	112,918	280,522	2.4843	2.396	2.280	-	2.396	2.434	116,891	2.3999	-0.24%
2023-08-29	2.486	2.450	-	2.454	2.494	110,198	272,588	2.4736	2.402	2.367	-	2.371	2.409	114,075	2.3895	1.97%
2023-08-28	2.438	2.360	-	2.456	2.496	133,952	331,668	2.4760	2.355	2.280	-	2.373	2.411	138,665	2.3919	0.99%
2023-08-25	2.414	2.360	-	2.414	2.434	14,204	34,298	2.4147	2.332	2.280	-	2.332	2.351	14,704	2.3326	-1.47%
2023-08-24	2.450	2.360	-	2.422	2.460	13,800	33,925	2.4583	2.367	2.280	-	2.340	2.376	14,286	2.3748	2.17%
2023-08-23	2.398	2.360	-	2.392	2.412	3,597	8,605	2.3923	2.316	2.280	-	2.311	2.330	3,724	2.3110	-0.25%
2023-08-22	2.404	2.360	-	2.368	2.424	24,849	59,937	2.4120	2.322	2.280	-	2.288	2.342	25,723	2.3301	1.26%
2023-08-21	2.374	2.360	-	2.374	2.392	6,275	14,932	2.3796	2.293	2.280	-	2.293	2.311	6,496	2.2987	-1.90%
2023-08-18	2.420	2.400	-	2.420	2.470	11,666	28,632	2.4543	2.338	2.318	-	2.338	2.386	12,076	2.3709	0.00%
2023-08-17	2.420	2.420	-	2.402	2.476	64,948	160,043	2.4642	2.338	2.338	-	2.320	2.392	67,233	2.3804	-2.02%
2023-08-16	2.470	2.460	-	2.464	2.488	1,655	4,102	2.4785	2.386	2.376	-	2.380	2.403	1,713	2.3943	-1.36%
2023-08-15	2.504	2.460	-	2.490	2.526	1,400	3,502	2.5014	2.419	2.376	-	2.405	2.440	1,449	2.4164	-0.71%
2023-08-14	2.522	2.360	-	2.496	2.510	39,732	99,320	2.4997	2.436	2.280	-	2.411	2.425	41,130	2.4148	-1.79%
2023-08-11	2.568	2.360	-	2.578	2.598	1,974	5,112	2.5897	2.481	2.280	-	2.490	2.510	2,043	2.5017	-1.53%
2023-08-10	2.608	2.550	-	2.584	2.596	2,022	5,231	2.5870	2.519	2.463	-	2.496	2.508	2,093	2.4991	0.23%
2023-08-09	2.602	2.360	-	2.586	2.602	7,299	18,957	2.5972	2.514	2.280	-	2.498	2.514	7,556	2.5089	0.46%
2023-08-08	2.590	2.360	-	2.590	2.600	1,029	2,669	2.5938	2.502	2.280	-	2.502	2.512	1,065	2.5056	-2.04%
2023-08-07	2.644	2.360	-	2.640	2.640	488	1,285	2.6332	2.554	2.280	-	2.550	2.550	505	2.5437	1.69%
2023-08-04	2.600	2.600	-	2.600	2.698	16,511	44,375	2.6876	2.512	2.512	-	2.512	2.606	17,092	2.5963	-0.99%
2023-08-03	2.626	2.590	-	2.618	2.630	1,922	5,042	2.6233	2.537	2.502	-	2.529	2.541	1,990	2.5342	-0.45%
2023-08-02	2.638	2.360	-	2.642	2.692	676	1,803	2.6672	2.548	2.280	-	2.552	2.601	700	2.5765	-2.37%
2023-08-01	2.702	2.360	-	2.700	2.756	8,789	23,951	2.7251	2.610	2.280	-	2.608	2.662	9,098	2.6325	-0.59%
2023-07-31	2.718	2.700	-	2.724	2.764	922	2,530	2.7440	2.626	2.608	-	2.631	2.670	954	2.6508	1.34%
2023-07-28	2.682	2.360	-	2.606	2.620	1,216	3,176	2.6118	2.591	2.280	-	2.517	2.531	1,259	2.5231	1.82%
2023-07-27	2.634	2.500	2.652	2.624	2.640	957	2,518	2.6311	2.544	2.415	2.562	2.535	2.550	991	2.5417	1.39%
2023-07-26	2.598	2.500	-	2.602	2.602	3,805	9,900	2.6018	2.510	2.415	-	2.514	2.514	3,939	2.5134	-0.23%
2023-07-25	2.604	2.450	-	2.566	2.570	6,002	15,419	2.5690	2.515	2.367	-	2.479	2.483	6,213	2.4817	4.92%
2023-07-24	2.482	2.450	2.482	2.466	2.496	30,313	75,013	2.4746	2.398	2.367	2.398	2.382	2.411	31,379	2.3905	-1.43%
2023-07-21	2.518	2.450	-	2.498	2.534	22,400	56,233	2.5104	2.432	2.367	-	2.413	2.448	23,188	2.4251	0.56%
2023-07-20	2.504	2.450	2.544	2.520	2.546	2,119	5,381	2.5394	2.419	2.367	2.458	2.434	2.459	2,194	2.4531	2.20%
2023-07-19	2.450	2.450	-	2.450	2.500	3,984	9,900	2.4849	2.367	2.367	-	2.367	2.415	4,124	2.4005	-3.09%
2023-07-18	2.528	2.500	-	2.528	2.564	254,716	649,758	2.5509	2.442	2.415	-	2.442	2.477	263,678	2.4642	-2.32%
2023-07-14	2.588	2.564	-	2.582	2.598	1,660	4,304	2.5928	2.500	2.477	-	2.494	2.510	1,718	2.5047	0.39%
2023-07-13	2.578	2.564	-	2.562	2.578	36,237	92,930	2.5645	2.490	2.477	-	2.475	2.490	37,512	2.4773	2.79%
2023-07-12	2.508	2.430	-	2.512	2.520	838	2,107	2.5143	2.423	2.347	-	2.427	2.434	867	2.4289	1.05%
2023-07-11	2.482	2.592	-	2.470	2.494	2,128	5,275	2.4789	2.398	2.504	-	2.386	2.409	2,203	2.3946	1.39%
2023-07-10	2.448	2.430	-	2.448	2.470	64,652	159,085	2.4606	2.365	2.347	-	2.365	2.386	66,927	2.3770	1.07%
2023-07-07	2.422	2.360	-	2.412	2.450	5,673	13,775	2.4282	2.340	2.280	-	2.330	2.367	5,873	2.3456	-1.54%
2023-07-06	2.460	2.360	2.460	2.442	2.496	17,348	42,440	2.4464	2.376	2.280	2.376	2.359	2.411	17,958	2.3632	-1.36%
2023-07-05	2.494	2.360	-	2.496	2.514	9,191	23,067	2.5097	2.409	2.280	-	2.411	2.429	9,514	2.4244	-1.89%
2023-07-04	2.542	2.510	-	2.524	2.542	6,442	16,265	2.5248	2.456	2.425	-	2.438	2.456	6,669	2.4390	1.11%
2023-07-03	2.514	2.400	-	-	-	122	306	2.5082	2.429	2.318	-	-	-	126	2.4230	6.89%
2023-06-30	2.352	2.250	2.466	2.452	2.474	97,892	240,791	2.4598	2.272	2.174	2.382	2.369	2.390	101,336	2.3762	-4.47%
2023-06-29	2.462	2.250	2.462	2.458	2.506	8,675	21,581	2.4877	2.378	2.174	2.378	2.374	2.421	8,980	2.4032	-0.89%
2023-06-28	2.484	2.480	-	2.470	2.490	5,689	14,116	2.4813	2.400	2.396	-	2.386	2.405	5,889	2.3969	-0.24%
2023-06-27	2.490	2.450	-	-	-	0	0	-	2.405	2.367	-	-	-	0	-	1.63%
2023-06-26	2.450	2.250	-	2.450	2.464	19,188	47,126	2.4560	2.367	2.174	-	2.367	2.380	19,863	2.3725	-0.24%
2023-06-23	2.456	2.250	-	2.450	2.492	22,396	55,503	2.4783	2.373	2.174	-	2.367	2.407	23,184	2.3940	-1.76%
2023-06-21	2.500	2.250	2.500	2.498	2.524	4,800	12,062	2.5129	2.415	2.174	2.415	2.413	2.438	4,969	2.4275	-1.57%
2023-06-20	2.540	2.540	-	2.540	2.600	106,800	276,717	2.5910	2.454	2.454	-	2.454	2.512	110,557	2.5029	-2.46%
2023-06-19	2.604	-	-	2.584	2.620	1,584	4,118	2.5997	2.515	-	-	2.496	2.531	1,640	2.5114	-1.29%
2023-06-16	2.638	2.620	2.654	2.612	2.648	112,251	295,406	2.6317	2.548	2.531	2.564	2.523	2.558	116,200	2.5422	-2.87%
2023-06-15	2.716	2.540	2.716	2.556	2.716	29,420	75,896	2.5797	2.624	2.454	2.624	2.469	2.624	30,455	2.4921	6.26%
2023-06-14	2.556	2.250	2.556	2.526	2.564	75,037	191,091	2.5466	2.469	2.174	2.469	2.440	2.477	77,677	2.4601	0.79%
2023-06-13	2.536	2.500	2.536	-	-	0	0	-	2.450	2.415	2.450	-	-	0	-	0.96%
2023-06-12	2.512	2.480	2.514	2.496	2.500	15,800	39,438	2.4961	2.427	2.396	2.429	2.411	2.415	16,356	2.4112	-0.16%
2023-06-09	2.516	2.480	-	2.498	2.522	7,673	19,306	2.5161	2.430	2.396	-	2.413	2.436	7,943	2.4306	1.13%
2023-06-08	2.488	2.470	-	2.470	2.488	242,400	600,364	2.4767	2.403	2.386	-	2.386	2.403	250,928	2.3926	0.00%
2023-06-07	2.488	2.250	-	2.494	2.496	22,600	56,405	2.4958	2.403	2.174	-	2.409	2.411	23,395	2.4110	-0.08%
2023-06-06	2.490	2.450	2.490	2.454	2.496	124,800	310,769	2.4901	2.405	2.367	2.405	2.371	2.411	129,191	2.4055	1.06%
2023-06-05	2.464	2.250	2.476	2.450	2.468	63,600	156,477	2.4603	2.380	2.174	2.392	2.367	2.384	65,838	2.3767	-0.16%
2023-06-02	2.468	2.570	-	2.414	2.470	263,600	643,251	2.4403	2.384	2.483	-	2.332	2.386	272,874	2.3573	3.70%
2023-06-01	2.380	2.250	2.380	2.360	2.392	455,948	1,083,410	2.3762	2.299	2.174	2.299	2.280	2.311	471,989	2.2954	5.87%
2023-05-31	2.248	-	2.370	2.334	2.374	55,836	130,895	2.3443	2.172	-	2.289	2.255	2.293	57,800	2.2646	-6.57%
2023-05-30	2.406	-	-	2.376	2.416	167,873	404,215	2.4079	2.324	-	-	2.295	2.334	173,779	2.3260	0.84%
2023-05-29	2.386	-	-	2.386	2.432	46,604	112,735	2.4190	2.305	-	-	2.305	2.349	48,244	2.3368	-1.32%
2023-05-25	2.418	-	2.468	2.414	2.446	45,308	110,158	2.4313	2.336	-	2.384	2.332	2.363	46,902	2.3487	-1.87%
2023-05-24	2.464	-	-	2.476	2.490	20,887	52,002	2.4897	2.380	-	-	2.392	2.405	21,622	2.4051	-1.75%
2023-05-23	2.508	-	-	2.508	2.552	112,242	283,140	2.5226	2.423	-	-	2.423	2.465	116,191	2.4369	-1.49%
2023-05-22	2.546	-	-	2.506	2.544	53,400	135,154	2.5310	2.459	-	-	2.421	2.458	55,279	2.4450	1.35%
2023-05-19	2.512	2.500	-	2.506	2.520	92,400	232,525	2.5165	2.427	2.415	-	2.421	2.434	95,651	2.4310	-1.57%
2023-05-18	2.552	2.520	-	2.546	2.558	60,200	153,590	2.5513	2.465	2.434	-	2.459	2.471	62,318	2.4646	0.71%
2023-05-17	2.534	2.520	-	2.570	2.580	31,600	81,217	2.5702	2.448	2.434	-	2.483	2.492	32,712	2.4828	-1.93%
2023-05-16	2.584	2.520	-	2.584	2.602	63,491	164,861	2.5966	2.496	2.434	-	2.496	2.514	65,725	2.5084	0.16%
2023-05-15	2.580	2.520	-	2.526	2.588	183,501	472,163	2.5731	2.492	2.434	-	2.440	2.500	189,957	2.4856	1.65%
2023-05-12	2.538	2.520	-	2.542	2.548	16,867	43,021	2.5506	2.452	2.434	-	2.456	2.461	17,460	2.4639	-0.47%
2023-05-11	2.550	2.520	-	2.544	2.566	24,660	62,775	2.5456	2.463	2.434	-	2.458	2.479	25,528	2.4591	-0.08%
2023-05-10	2.552	2.520	-	2.546	2.564	28,965	73,930	2.5524	2.465	2.434	-	2.459	2.477	29,984	2.4656	-0.31%
2023-05-09	2.560	2.520	-	2.560	2.608	134,602	347,393	2.5809	2.473	2.434	-	2.473	2.519	139,338	2.4932	-4.33%
2023-05-08	2.676	2.520	-	2.602	2.676	3,243	8,481	2.6152	2.585	2.434	-	2.514	2.585	3,357	2.5263	0.00%
2023-05-05	2.676	2.520	2.676	2.582	2.676	106,194	275,788	2.5970	2.585	2.434	2.585	2.494	2.585	109,930	2.5088	3.96%
2023-05-04	2.574	2.520	2.676	-	-	3,800	9,748	2.5653	2.487	2.434	2.585	-	-	3,934	2.4781	1.58%
2023-05-03	2.534	2.520	2.676	2.526	2.534	1,679	4,254	2.5337	2.448	2.434	2.585	2.440	2.448	1,738	2.4475	-1.63%
2023-05-02	2.576	2.520	2.676	2.578	2.582	2,958	7,630	2.5794	2.488	2.434	2.585	2.490	2.494	3,062	2.4918	-3.88%
2023-04-28	2.680	2.520	2.680	2.578	2.680	7,804	20,327	2.6047	2.589	2.434	2.589	2.490	2.589	8,079	2.5162	0.00%
2023-04-27	2.680	2.520	2.680	2.546	2.680	45,068	115,149	2.5550	2.589	2.434	2.589	2.459	2.589	46,654	2.4682	4.20%
2023-04-26	2.572	2.520	-	2.536	2.580	1,929	4,926	2.5537	2.485	2.434	-	2.450	2.492	1,997	2.4669	1.18%
2023-04-25	2.542	2.520	-	2.542	2.554	2,591	6,608	2.5504	2.456	2.434	-	2.456	2.467	2,682	2.4637	-1.85%
2023-04-24	2.590	-	-	2.586	2.622	1,596	4,159	2.6059	2.502	-	-	2.498	2.533	1,652	2.5173	-0.92%
2023-04-21	2.614	-	-	2.634	2.660	859	2,276	2.6496	2.525	-	-	2.544	2.570	889	2.5595	-2.02%
2023-04-20	2.668	-	-	2.668	2.684	24,116	64,638	2.6803	2.577	-	-	2.577	2.593	24,964	2.5892	-0.07%
2023-04-19	2.670	-	-	2.670	2.690	14,802	39,540	2.6713	2.579	-	-	2.579	2.599	15,323	2.5805	-1.40%
2023-04-18	2.708	-	-	2.708	2.716	2,482	6,731	2.7119	2.616	-	-	2.616	2.624	2,569	2.6198	-0.66%
2023-04-17	2.726	-	-	2.690	2.726	53,600	145,644	2.7172	2.633	-	-	2.599	2.633	55,486	2.6249	-2.71%
2023-04-14	2.802	-	2.802	2.676	2.802	17,432	46,705	2.6793	2.707	-	2.707	2.585	2.707	18,045	2.5882	4.55%
2023-04-13	2.680	-	2.680	2.654	2.680	25,679	68,249	2.6578	2.589	-	2.589	2.564	2.589	26,582	2.5674	0.68%
2023-04-12	2.662	-	2.674	2.662	2.682	2,905	7,771	2.6750	2.572	-	2.583	2.572	2.591	3,007	2.5841	-1.77%
2023-04-11	2.710	-	2.712	2.680	2.726	60,293	162,312	2.6921	2.618	-	2.620	2.589	2.633	62,414	2.6006	-3.42%
2023-04-06	2.806	-	2.806	2.662	2.806	73,511	195,789	2.6634	2.711	-	2.711	2.572	2.711	76,097	2.5729	4.55%
2023-04-04	2.684	-	-	2.670	2.688	25,944	69,670	2.6854	2.593	-	-	2.579	2.597	26,857	2.5941	-0.89%
2023-04-03	2.708	-	-	2.702	2.722	11,253	30,462	2.7070	2.616	-	-	2.610	2.629	11,649	2.6150	0.30%
2023-03-31	2.700	2.700	-	2.700	2.752	13,181	35,973	2.7292	2.608	2.608	-	2.608	2.658	13,645	2.6364	0.22%
2023-03-30	2.694	-	-	2.670	2.686	108,401	290,720	2.6819	2.602	-	-	2.579	2.595	112,215	2.5907	0.52%
2023-03-29	2.680	-	-	2.684	2.718	70,828	192,372	2.7160	2.589	-	-	2.593	2.626	73,320	2.6237	1.59%
2023-03-28	2.638	-	2.638	2.612	2.638	42,247	110,646	2.6190	2.548	-	2.548	2.523	2.548	43,733	2.5300	1.31%
2023-03-27	2.604	-	-	2.608	2.642	1,227	3,219	2.6235	2.515	-	-	2.519	2.552	1,270	2.5343	-2.25%
2023-03-24	2.664	-	-	2.658	2.680	7,499	20,047	2.6733	2.573	-	-	2.568	2.589	7,763	2.5824	0.00%
2023-03-23	2.664	-	-	2.598	2.600	800	2,079	2.5988	2.573	-	-	2.510	2.512	828	2.5104	2.62%
2023-03-22	2.596	-	-	2.588	2.602	696	1,806	2.5948	2.508	-	-	2.500	2.514	720	2.5066	1.25%
2023-03-21	2.564	2.540	-	2.532	2.564	21,961	55,746	2.5384	2.477	2.454	-	2.446	2.477	22,734	2.4521	1.67%
2023-03-20	2.522	2.522	-	2.516	2.560	42,708	108,241	2.5344	2.436	2.436	-	2.430	2.473	44,211	2.4483	-2.47%
2023-03-17	2.586	2.540	-	-	-	54	139	2.5741	2.498	2.454	-	-	-	56	2.4866	1.81%
2023-03-16	2.540	-	-	2.540	2.550	28,204	71,803	2.5458	2.454	-	-	2.454	2.463	29,196	2.4593	-1.40%
2023-03-15	2.576	2.570	-	2.592	2.602	2,666	6,912	2.5926	2.488	2.483	-	2.504	2.514	2,760	2.5045	1.42%
2023-03-14	2.540	-	2.540	2.532	2.584	104,202	267,300	2.5652	2.454	-	2.454	2.446	2.496	107,868	2.4780	-1.55%
2023-03-13	2.580	-	-	2.552	2.580	15,656	39,972	2.5531	2.492	-	-	2.465	2.492	16,207	2.4664	2.22%
2023-03-10	2.524	-	-	2.532	2.590	1,059	2,697	2.5467	2.438	-	-	2.446	2.502	1,096	2.4602	-2.70%
2023-03-09	2.594	-	-	2.600	2.626	1,057	2,765	2.6159	2.506	-	-	2.512	2.537	1,094	2.5270	-2.11%
2023-03-08	2.650	-	2.650	2.618	2.650	1,901	4,994	2.6270	2.560	-	2.560	2.529	2.560	1,968	2.5378	-1.34%
2023-03-07	2.686	-	-	2.684	2.742	22,103	59,380	2.6865	2.595	-	-	2.593	2.649	22,881	2.5952	-0.89%
2023-03-06	2.710	2.710	-	2.710	2.722	3,329	9,052	2.7191	2.618	2.618	-	2.618	2.629	3,446	2.6267	-0.51%
2023-03-03	2.724	-	-	2.720	2.728	4,105	11,172	2.7216	2.631	-	-	2.628	2.635	4,249	2.6291	0.96%
2023-03-02	2.698	-	-	2.698	2.708	74,250	200,551	2.7010	2.606	-	-	2.606	2.616	76,862	2.6092	-1.39%
2023-03-01	2.736	-	2.736	2.648	2.736	31,941	85,016	2.6617	2.643	-	2.643	2.558	2.643	33,065	2.5712	5.72%
2023-02-28	2.588	2.588	-	2.588	2.646	5,818	15,249	2.6210	2.500	2.500	-	2.500	2.556	6,023	2.5319	-1.82%
2023-02-27	2.636	-	2.636	2.620	2.646	18,327	48,337	2.6375	2.546	-	2.546	2.531	2.556	18,972	2.5478	-0.90%
2023-02-24	2.660	-	2.660	2.638	2.674	83,257	221,162	2.6564	2.570	-	2.570	2.548	2.583	86,186	2.5661	3.02%
2023-02-23	2.582	2.582	-	2.582	2.712	8,025	21,642	2.6968	2.494	2.494	-	2.494	2.620	8,307	2.6052	-0.31%
2023-02-22	2.590	2.590	-	2.590	2.718	6,233	16,899	2.7112	2.502	2.502	-	2.502	2.626	6,452	2.6191	-5.06%
2023-02-21	2.728	-	-	2.734	2.780	1,960	5,416	2.7633	2.635	-	-	2.641	2.686	2,029	2.6694	-3.26%
2023-02-20	2.820	-	2.820	2.738	2.820	7,617	20,932	2.7481	2.724	-	2.724	2.645	2.724	7,885	2.6547	1.81%
2023-02-17	2.770	-	2.770	2.750	2.794	110,992	308,708	2.7814	2.676	-	2.676	2.657	2.699	114,897	2.6868	-0.72%
2023-02-16	2.790	-	-	2.812	2.840	12,858	36,236	2.8182	2.695	-	-	2.716	2.743	13,310	2.7224	0.65%
2023-02-15	2.772	2.700	-	2.762	2.776	3,090	8,610	2.7864	2.678	2.608	-	2.668	2.682	3,199	2.6917	-1.42%
2023-02-14	2.812	2.800	-	2.812	2.822	4,182	11,788	2.8187	2.716	2.705	-	2.716	2.726	4,329	2.7229	-4.68%
2023-02-13	2.950	2.770	2.950	2.772	2.950	34,058	95,666	2.8089	2.850	2.676	2.850	2.678	2.850	35,256	2.7134	4.83%
2023-02-10	2.814	-	-	2.810	2.862	32,952	93,473	2.8366	2.718	-	-	2.714	2.765	34,111	2.7402	-2.16%
2023-02-09	2.876	-	2.910	2.822	2.876	35,438	100,499	2.8359	2.778	-	2.811	2.726	2.778	36,685	2.7395	0.91%
2023-02-08	2.850	2.800	2.850	2.832	2.850	13,805	39,160	2.8367	2.753	2.705	2.753	2.736	2.753	14,291	2.7402	0.00%
2023-02-07	2.850	-	-	2.850	2.854	1,638	4,667	2.8492	2.753	-	-	2.753	2.757	1,696	2.7524	1.21%
2023-02-06	2.816	-	-	2.816	2.838	2,138	6,047	2.8283	2.720	-	-	2.720	2.742	2,213	2.7322	-3.03%
2023-02-03	2.904	-	2.922	2.892	2.906	2,903	8,405	2.8953	2.805	-	2.823	2.794	2.807	3,005	2.7969	-1.69%
2023-02-02	2.954	-	-	2.956	2.988	1,253	3,733	2.9792	2.854	-	-	2.856	2.886	1,297	2.8780	0.07%
2023-02-01	2.952	-	2.980	2.908	2.922	24,983	72,974	2.9209	2.852	-	2.879	2.809	2.823	25,862	2.8217	1.10%
2023-01-31	2.920	-	2.920	2.882	2.968	28,313	83,275	2.9412	2.821	-	2.821	2.784	2.867	29,309	2.8413	-1.28%
2023-01-30	2.958	-	2.958	2.930	3.054	34,066	102,675	3.0140	2.857	-	2.857	2.830	2.950	35,265	2.9116	-2.83%
2023-01-27	3.044	-	3.078	-	-	84	252	3.0000	2.941	-	2.973	-	-	87	2.8980	0.79%
2023-01-26	3.020	-	-	2.988	3.002	22,511	67,291	2.9892	2.917	-	-	2.886	2.900	23,303	2.8877	-1.69%
2023-01-20	3.072	-	3.072	2.910	3.072	48,605	142,113	2.9238	2.968	-	2.968	2.811	2.968	50,315	2.8245	6.15%
2023-01-19	2.894	-	2.906	2.894	2.894	4,258	12,370	2.9051	2.796	-	2.807	2.796	2.796	4,408	2.8064	-4.30%
2023-01-18	3.024	-	3.024	2.874	3.024	27,008	77,714	2.8774	2.921	-	2.921	2.776	2.921	27,958	2.7796	0.27%
2023-01-17	3.016	-	3.016	2.870	3.016	284,331	821,150	2.8880	2.913	-	2.913	2.772	2.913	294,334	2.7899	-0.72%
2023-01-16	3.038	-	3.038	2.898	3.038	134,540	391,984	2.9135	2.935	-	2.935	2.800	2.935	139,273	2.8145	0.00%
2023-01-13	3.038	-	3.038	2.862	3.038	125,685	360,666	2.8696	2.935	-	2.935	2.765	2.935	130,107	2.7721	1.67%
2023-01-12	2.988	-	-	2.842	2.988	44,354	127,008	2.8635	2.886	-	-	2.745	2.886	45,914	2.7662	-0.60%
2023-01-11	3.006	-	3.006	2.878	3.006	1,091	3,177	2.9120	2.904	-	2.904	2.780	2.904	1,129	2.8130	0.67%
2023-01-10	2.986	2.986	-	2.842	2.986	3,260	9,337	2.8641	2.885	2.885	-	2.745	2.885	3,375	2.7668	4.33%
2023-01-09	2.862	2.990	-	2.838	2.864	3,219	9,174	2.8500	2.765	2.888	-	2.742	2.767	3,332	2.7531	2.51%
2023-01-06	2.792	2.916	-	2.790	2.832	11,673	32,999	2.8270	2.697	2.817	-	2.695	2.736	12,084	2.7309	-0.14%
2023-01-05	2.796	-	-	2.772	2.828	131,461	368,252	2.8012	2.701	-	-	2.678	2.732	136,086	2.7060	2.27%
2023-01-04	2.734	-	-	2.664	2.732	18,516	50,378	2.7208	2.641	-	-	2.573	2.639	19,167	2.6283	3.09%
2023-01-03	2.652	-	-	2.546	2.654	68,710	175,543	2.5548	2.562	-	-	2.459	2.564	71,127	2.4680	-1.78%
2022-12-30	2.700	-	2.700	2.604	2.700	21,407	56,009	2.6164	2.608	-	2.608	2.515	2.608	22,160	2.5275	-0.37%
2022-12-29	2.710	-	2.710	2.578	2.710	8,696	22,541	2.5921	2.618	-	2.618	2.490	2.618	9,002	2.5040	8.57%
2022-12-28	2.496	2.496	-	2.496	2.638	3,235	8,429	2.6056	2.411	2.411	-	2.411	2.548	3,349	2.5170	-3.55%
2022-12-23	2.588	-	-	2.578	2.592	3,559	9,228	2.5929	2.500	-	-	2.490	2.504	3,684	2.5047	-0.31%
2022-12-22	2.596	-	-	-	-	113	292	2.5841	2.508	-	-	-	-	117	2.4962	7.10%
2022-12-21	2.424	2.424	-	2.424	2.542	3,764	9,526	2.5308	2.342	2.342	-	2.342	2.456	3,896	2.4448	-3.58%
2022-12-20	2.514	-	-	2.496	2.550	4,633	11,641	2.5126	2.429	-	-	2.411	2.463	4,796	2.4272	-2.48%
2022-12-19	2.578	2.500	-	2.578	2.592	20,955	54,025	2.5781	2.490	2.415	-	2.490	2.504	21,692	2.4905	-5.36%
2022-12-16	2.724	2.500	2.724	2.562	2.724	6,303	16,392	2.6007	2.631	2.415	2.631	2.475	2.631	6,525	2.5123	5.58%
2022-12-15	2.580	2.500	-	-	-	48	124	2.5833	2.492	2.415	-	-	-	50	2.4955	-6.05%
2022-12-14	2.746	2.500	2.746	2.624	2.746	16,800	44,312	2.6376	2.653	2.415	2.653	2.535	2.653	17,391	2.5480	5.70%
2022-12-13	2.598	2.714	-	2.590	2.622	44,579	116,020	2.6026	2.510	2.622	-	2.502	2.533	46,147	2.5141	-3.78%
2022-12-12	2.700	2.500	2.700	2.608	2.700	22,704	59,271	2.6106	2.608	2.415	2.608	2.519	2.608	23,503	2.5219	0.67%
2022-12-09	2.682	-	-	-	-	2,868	7,597	2.6489	2.591	-	-	-	-	2,969	2.5589	-1.69%
2022-12-08	2.728	2.728	-	2.556	2.728	81,200	210,758	2.5955	2.635	2.635	-	2.469	2.635	84,057	2.5073	3.33%
2022-12-07	2.640	-	-	2.530	2.612	30,310	78,627	2.5941	2.550	-	-	2.444	2.523	31,376	2.5059	-1.49%
2022-12-06	2.680	-	2.680	2.576	2.680	55,427	143,827	2.5949	2.589	-	2.589	2.488	2.589	57,377	2.5067	2.29%
2022-12-05	2.620	-	-	2.618	2.618	1,822	4,712	2.5862	2.531	-	-	2.529	2.529	1,886	2.4983	5.56%
2022-12-02	2.482	2.478	-	2.468	2.482	3,323	8,261	2.4860	2.398	2.394	-	2.384	2.398	3,440	2.4015	-0.08%
2022-12-01	2.484	-	-	2.484	2.506	681	1,696	2.4905	2.400	-	-	2.400	2.421	705	2.4058	1.06%
2022-11-30	2.458	2.430	-	2.404	2.454	778	1,893	2.4332	2.374	2.347	-	2.322	2.371	805	2.3505	2.42%
2022-11-29	2.400	2.480	-	2.312	2.412	1,271	2,998	2.3588	2.318	2.396	-	2.233	2.330	1,316	2.2786	6.57%
2022-11-28	2.252	2.200	-	2.244	2.250	600	1,348	2.2467	2.175	2.125	-	2.168	2.174	621	2.1703	-2.09%
2022-11-25	2.300	-	-	-	-	20	46	2.3000	2.222	-	-	-	-	21	2.2218	-0.52%
2022-11-24	2.312	-	-	-	-	2,095	4,848	2.3141	2.233	-	-	-	-	2,169	2.2354	0.70%
2022-11-23	2.296	-	-	2.282	2.284	1,101	2,512	2.2816	2.218	-	-	2.204	2.206	1,140	2.2040	-3.53%
2022-11-22	2.380	-	2.380	2.274	2.380	22,110	50,767	2.2961	2.299	-	2.299	2.197	2.299	22,888	2.2181	2.59%
2022-11-21	2.320	-	-	2.310	2.326	1,062	2,449	2.3060	2.241	-	-	2.231	2.247	1,099	2.2277	-1.94%
2022-11-18	2.366	-	-	2.358	2.370	2,639	6,321	2.3952	2.286	-	-	2.278	2.289	2,732	2.3138	-0.34%
2022-11-17	2.374	2.480	-	2.350	2.382	6,400	15,192	2.3738	2.293	2.396	-	2.270	2.301	6,625	2.2931	-1.41%
2022-11-16	2.408	-	-	2.396	2.430	1,220	2,938	2.4082	2.326	-	-	2.315	2.347	1,263	2.3263	-0.41%
2022-11-15	2.418	-	-	2.326	2.346	6,836	15,910	2.3274	2.336	-	-	2.247	2.266	7,077	2.2483	4.31%
2022-11-14	2.318	-	-	2.306	2.364	42,600	98,775	2.3187	2.239	-	-	2.228	2.284	44,099	2.2399	2.32%
2022-11-11	2.328	-	-	2.256	2.268	1,733	3,947	2.2776	2.189	-	-	2.121	2.132	1,843	2.1411	8.58%
2022-11-10	2.144	-	-	-	-	0	0	-	2.016	-	-	-	-	0	-	-1.92%
2022-11-09	2.186	-	-	2.186	2.238	20,847	46,318	2.2218	2.055	-	-	2.055	2.104	22,176	2.0887	-2.15%
2022-11-08	2.234	-	2.234	2.216	2.252	22,000	49,189	2.2359	2.100	-	2.100	2.083	2.117	23,402	2.1019	-0.53%
2022-11-07	2.246	-	-	2.254	2.270	945	2,130	2.2540	2.111	-	-	2.119	2.134	1,005	2.1189	2.09%
2022-11-04	2.200	-	-	2.208	2.232	364,314	810,308	2.2242	2.068	-	-	2.076	2.098	387,536	2.0909	7.21%
2022-11-03	2.052	-	-	2.044	2.058	40,600	83,552	2.0579	1.929	-	-	1.922	1.935	43,188	1.9346	-3.12%
2022-11-02	2.118	2.118	2.134	2.062	2.088	22,035	45,569	2.0680	1.991	1.991	2.006	1.938	1.963	23,440	1.9441	2.82%
2022-11-01	2.060	-	-	1.982	2.004	1,627	3,231	1.9859	1.937	-	-	1.863	1.884	1,731	1.8669	5.64%
2022-10-31	1.950	-	-	1.948	1.978	15,344	30,071	1.9598	1.833	-	-	1.831	1.859	16,322	1.8424	-1.32%
2022-10-28	1.976	-	-	1.976	2.052	1,269	2,566	2.0221	1.858	-	-	1.858	1.929	1,350	1.9009	-8.52%
2022-10-27	2.160	-	2.160	2.072	2.160	33,333	69,815	2.0945	2.031	-	2.031	1.948	2.031	35,458	1.9690	2.37%
2022-10-26	2.110	2.040	2.110	2.036	2.110	8,034	16,430	2.0451	1.984	1.918	1.984	1.914	1.984	8,546	1.9225	4.77%
2022-10-25	2.014	-	-	1.980	2.010	9,400	18,685	1.9878	1.893	-	-	1.861	1.890	9,999	1.8687	0.20%
2022-10-24	2.010	-	-	2.010	2.108	1,901	3,931	2.0679	1.890	-	-	1.890	1.982	2,022	1.9440	-7.29%
2022-10-21	2.168	-	-	2.172	2.182	20,642	44,876	2.1740	2.038	-	-	2.042	2.051	21,958	2.0437	0.46%
2022-10-20	2.158	-	-	2.150	2.152	9,486	20,676	2.1796	2.029	-	-	2.021	2.023	10,091	2.0490	-2.97%
2022-10-19	2.224	-	-	2.226	2.278	5,525	12,384	2.2414	2.091	-	-	2.093	2.141	5,877	2.1071	-2.37%
2022-10-18	2.278	-	-	-	-	206	458	2.2233	2.141	-	-	-	-	219	2.0901	1.24%
2022-10-17	2.250	-	-	2.244	2.250	1,139	2,554	2.2423	2.115	-	-	2.110	2.115	1,212	2.1080	0.00%
2022-10-14	2.250	-	-	2.240	2.272	912	2,050	2.2478	2.115	-	-	2.106	2.136	970	2.1131	1.72%
2022-10-13	2.212	-	-	-	-	0	0	-	2.079	-	-	-	-	0	-	-1.34%
2022-10-12	2.242	-	-	2.192	2.294	35,087	79,212	2.2576	2.108	-	-	2.061	2.157	37,323	2.1223	-0.18%
2022-10-11	2.246	-	-	2.244	2.276	32,435	73,318	2.2605	2.111	-	-	2.110	2.140	34,502	2.1250	-3.02%
2022-10-10	2.316	-	-	2.338	2.348	20,856	48,925	2.3458	2.177	-	-	2.198	2.207	22,185	2.2053	-3.58%
2022-10-07	2.402	-	-	2.418	2.420	494	1,193	2.4150	2.258	-	-	2.273	2.275	525	2.2703	-2.44%
2022-10-06	2.462	-	-	2.454	2.464	3,256	7,991	2.4542	2.314	-	-	2.307	2.316	3,464	2.3072	-0.24%
2022-10-05	2.468	-	-	2.432	2.464	21,522	52,438	2.4365	2.320	-	-	2.286	2.316	22,894	2.2905	6.01%
2022-10-03	2.328	-	-	2.348	2.352	1,299	3,049	2.3472	2.189	-	-	2.207	2.211	1,382	2.2065	-0.85%
2022-09-30	2.348	-	-	2.338	2.358	32,833	77,286	2.3539	2.207	-	-	2.198	2.217	34,926	2.2129	0.26%
2022-09-29	2.342	-	-	2.342	2.396	173,984	415,002	2.3853	2.202	-	-	2.202	2.252	185,074	2.2424	-0.85%
2022-09-28	2.362	-	-	2.396	2.398	20,313	48,707	2.3978	2.220	-	-	2.252	2.254	21,608	2.2541	-3.04%
2022-09-27	2.436	-	-	2.398	2.416	1,165	2,804	2.4069	2.290	-	-	2.254	2.271	1,239	2.2626	0.41%
2022-09-26	2.426	-	-	2.426	2.426	1,262	3,061	2.4255	2.281	-	-	2.281	2.281	1,342	2.2802	0.08%
2022-09-23	2.424	-	-	2.430	2.446	1,230	2,999	2.4382	2.279	-	-	2.284	2.299	1,308	2.2921	-1.22%
2022-09-22	2.454	2.448	-	2.444	2.444	3,617	8,840	2.4440	2.307	2.301	-	2.298	2.298	3,848	2.2976	-2.08%
2022-09-21	2.506	-	-	2.518	2.518	11,400	28,705	2.5180	2.356	-	-	2.367	2.367	12,127	2.3671	-2.19%
2022-09-20	2.562	-	-	2.546	2.564	11,200	28,526	2.5470	2.408	-	-	2.393	2.410	11,914	2.3943	1.67%
2022-09-19	2.520	-	-	2.520	2.544	4,882	12,372	2.5342	2.369	-	-	2.369	2.392	5,193	2.3824	-1.87%
2022-09-16	2.568	-	-	-	-	88	227	2.5795	2.414	-	-	-	-	94	2.4250	-2.06%
2022-09-15	2.622	-	-	2.616	2.630	1,200	3,141	2.6175	2.465	-	-	2.459	2.472	1,276	2.4607	0.38%
2022-09-14	2.612	-	-	2.604	2.620	62,000	161,906	2.6114	2.455	-	-	2.448	2.463	65,952	2.4549	-2.32%
2022-09-13	2.674	-	-	2.680	2.688	939	2,520	2.6837	2.514	-	-	2.519	2.527	999	2.5229	0.07%
2022-09-09	2.672	-	-	2.672	2.672	495	1,322	2.6707	2.512	-	-	2.512	2.512	527	2.5107	3.09%
2022-09-08	2.592	-	-	2.592	2.592	200	518	2.5900	2.437	-	-	2.437	2.437	213	2.4348	-0.92%
2022-09-07	2.616	-	-	2.602	2.606	50,644	131,896	2.6044	2.459	-	-	2.446	2.450	53,872	2.4483	-0.98%
2022-09-06	2.642	-	2.650	2.632	2.652	39,370	103,917	2.6395	2.484	-	2.491	2.474	2.493	41,879	2.4813	0.15%
2022-09-05	2.638	-	-	2.640	2.640	495	1,306	2.6384	2.480	-	-	2.482	2.482	527	2.4803	-1.20%
2022-09-02	2.670	-	-	2.670	2.698	1,252	3,358	2.6821	2.510	-	-	2.510	2.536	1,332	2.5214	-1.33%
2022-09-01	2.706	-	-	2.710	2.734	1,113	3,033	2.7251	2.544	-	-	2.548	2.570	1,184	2.5618	-0.95%
2022-08-31	2.732	-	-	2.696	2.730	980	2,654	2.7082	2.568	-	-	2.534	2.566	1,042	2.5459	-0.29%
2022-08-30	2.740	-	-	2.698	2.740	2,019	5,495	2.7216	2.576	-	-	2.536	2.576	2,148	2.5586	0.07%
2022-08-29	2.738	-	-	2.732	2.738	20,758	56,828	2.7376	2.574	-	-	2.568	2.574	22,081	2.5736	-0.73%
2022-08-26	2.758	-	-	2.754	2.766	20,655	57,128	2.7658	2.593	-	-	2.589	2.600	21,972	2.6001	0.95%
2022-08-25	2.732	-	-	2.690	2.724	20,764	55,873	2.6909	2.568	-	-	2.529	2.561	22,088	2.5296	3.88%
2022-08-24	2.630	-	-	2.630	2.630	305	803	2.6328	2.472	-	-	2.472	2.472	324	2.4750	-1.35%
2022-08-23	2.666	-	-	2.662	2.682	22,095	59,121	2.6758	2.506	-	-	2.502	2.521	23,503	2.5154	-0.82%
2022-08-22	2.688	-	-	2.668	2.704	1,171	3,137	2.6789	2.527	-	-	2.508	2.542	1,246	2.5184	-0.22%
2022-08-19	2.694	-	-	2.700	2.702	551	1,488	2.7005	2.533	-	-	2.538	2.540	586	2.5387	0.22%
2022-08-18	2.688	-	-	2.684	2.690	1,000	2,687	2.6870	2.527	-	-	2.523	2.529	1,064	2.5260	-0.96%
2022-08-17	2.714	-	-	2.700	2.718	726	1,967	2.7094	2.551	-	-	2.538	2.555	772	2.5470	0.97%
2022-08-16	2.688	-	-	2.686	2.738	34,007	92,461	2.7189	2.527	-	-	2.525	2.574	36,175	2.5560	-1.47%
2022-08-15	2.728	-	-	-	-	230	626	2.7217	2.565	-	-	-	-	245	2.5586	-0.51%
2022-08-12	2.742	-	-	2.730	2.738	20,293	55,398	2.7299	2.578	-	-	2.566	2.574	21,586	2.5663	0.73%
2022-08-11	2.722	-	-	2.690	2.716	2,028	5,486	2.7051	2.559	-	-	2.529	2.553	2,157	2.5430	2.72%
2022-08-10	2.650	-	-	2.646	2.694	1,343	3,573	2.6605	2.491	-	-	2.487	2.533	1,429	2.5010	-2.00%
2022-08-09	2.704	-	-	2.704	2.714	428	1,158	2.7056	2.542	-	-	2.542	2.551	455	2.5435	-0.66%
2022-08-08	2.722	-	-	-	-	128	345	2.6953	2.559	-	-	-	-	136	2.5338	-0.80%
2022-08-05	2.744	-	-	2.728	2.750	1,093	2,998	2.7429	2.580	-	-	2.565	2.585	1,163	2.5786	0.51%
2022-08-04	2.730	-	-	2.730	2.736	12,258	33,512	2.7339	2.566	-	-	2.566	2.572	13,039	2.5701	2.02%
2022-08-03	2.676	-	-	2.700	2.704	50,600	136,641	2.7004	2.516	-	-	2.538	2.542	53,825	2.5386	0.45%
2022-08-02	2.664	-	-	2.644	2.680	12,200	32,499	2.6639	2.504	-	-	2.486	2.519	12,978	2.5042	-2.99%
2022-08-01	2.746	-	-	-	-	0	0	-	2.581	-	-	-	-	0	-	-0.07%
2022-07-29	2.748	-	-	2.738	2.818	12,978	35,743	2.7541	2.583	-	-	2.574	2.649	13,805	2.5891	-2.97%
2022-07-28	2.832	-	-	2.832	2.844	1,354	3,843	2.8383	2.662	-	-	2.662	2.674	1,440	2.6682	0.21%
2022-07-27	2.826	2.820	-	2.826	2.840	3,168	8,992	2.8384	2.657	2.651	-	2.657	2.670	3,370	2.6683	-1.88%
2022-07-26	2.880	2.850	-	2.880	2.886	988	2,848	2.8826	2.707	2.679	-	2.707	2.713	1,051	2.7099	1.62%
2022-07-25	2.834	-	-	2.826	2.844	1,165	3,305	2.8369	2.664	-	-	2.657	2.674	1,239	2.6669	-0.98%
2022-07-22	2.862	-	-	2.860	2.862	879	2,516	2.8623	2.691	-	-	2.689	2.691	935	2.6908	0.14%
2022-07-21	2.858	-	-	2.858	2.890	2,673	7,688	2.8762	2.687	-	-	2.687	2.717	2,843	2.7038	-1.24%
2022-07-20	2.894	-	-	2.894	2.910	17,800	51,579	2.8977	2.721	-	-	2.721	2.736	18,935	2.7241	1.12%
2022-07-19	2.862	-	-	2.868	2.882	29,903	86,054	2.8778	2.691	-	-	2.696	2.709	31,809	2.7053	-0.83%
2022-07-18	2.886	-	-	2.820	2.886	2,740	7,847	2.8639	2.713	-	-	2.651	2.713	2,915	2.6923	2.05%
2022-07-15	2.828	-	-	2.856	2.870	21,203	60,639	2.8599	2.659	-	-	2.685	2.698	22,554	2.6886	-2.35%
2022-07-14	2.896	-	-	2.900	2.918	1,605	4,664	2.9059	2.722	-	-	2.726	2.743	1,707	2.7318	0.00%
2022-07-13	2.896	-	-	2.902	2.910	880	2,553	2.9011	2.722	-	-	2.728	2.736	936	2.7273	0.07%
2022-07-12	2.894	-	-	2.896	2.896	389	1,125	2.8920	2.721	-	-	2.722	2.722	414	2.7187	-1.63%
2022-07-11	2.942	-	-	2.942	2.956	20,226	59,507	2.9421	2.766	-	-	2.766	2.779	21,515	2.7658	-3.03%
2022-07-08	3.034	-	-	3.034	3.050	876	2,667	3.0445	2.852	-	-	2.852	2.867	932	2.8621	0.26%
2022-07-07	3.026	3.000	-	2.970	3.030	62,603	187,036	2.9877	2.845	2.820	-	2.792	2.848	66,593	2.8086	0.46%
2022-07-06	3.012	-	-	3.006	3.056	5,081	15,428	3.0364	2.832	-	-	2.826	2.873	5,405	2.8545	-1.25%
2022-07-05	3.050	-	-	-	-	70	214	3.0571	2.867	-	-	-	-	74	2.8740	0.00%
2022-07-04	3.050	-	-	3.014	3.064	31,616	95,728	3.0278	2.867	-	-	2.833	2.880	33,631	2.8464	-0.26%
2022-06-30	3.058	-	-	3.042	3.066	27,050	82,712	3.0577	2.875	-	-	2.860	2.882	28,774	2.8745	0.13%
2022-06-29	3.054	-	-	3.054	3.096	22,760	70,242	3.0862	2.871	-	-	2.871	2.910	24,211	2.9013	-2.05%
2022-06-28	3.118	-	-	3.038	3.118	3,367	10,321	3.0653	2.931	-	-	2.856	2.931	3,582	2.8817	0.13%
2022-06-27	3.114	-	-	3.128	3.144	1,200	3,769	3.1408	2.927	-	-	2.941	2.956	1,276	2.9526	2.64%
2022-06-24	3.034	-	-	3.014	3.046	5,400	16,335	3.0250	2.852	-	-	2.833	2.863	5,744	2.8437	2.57%
2022-06-23	2.958	-	-	-	-	56	166	2.9643	2.781	-	-	-	-	60	2.7867	1.44%
2022-06-22	2.916	-	-	-	-	492	1,463	2.9736	2.741	-	-	-	-	523	2.7954	-1.88%
2022-06-21	2.972	-	-	2.972	2.972	404	1,198	2.9653	2.794	-	-	2.794	2.794	430	2.7877	1.50%
2022-06-20	2.928	-	-	2.896	2.906	21,014	61,016	2.9036	2.753	-	-	2.722	2.732	22,353	2.7296	0.55%
2022-06-17	2.912	-	-	-	-	0	0	-	2.738	-	-	-	-	0	-	1.68%
2022-06-16	2.864	-	-	-	-	0	0	-	2.692	-	-	-	-	0	-	-2.65%
2022-06-15	2.942	-	-	2.928	2.950	1,200	3,512	2.9267	2.766	-	-	2.753	2.773	1,276	2.7513	2.44%
2022-06-14	2.872	-	-	2.830	2.830	270	761	2.8185	2.700	-	-	2.660	2.660	287	2.6496	-0.55%
2022-06-13	2.888	-	-	-	-	1	2	2.0000	2.715	-	-	-	-	1	1.8802	-3.60%
2022-06-10	2.996	-	-	2.972	2.972	216	642	2.9722	2.816	-	-	2.794	2.794	230	2.7941	-0.20%
2022-06-09	3.002	2.900	-	-	-	0	0	-	2.822	2.726	-	-	-	0	-	-0.07%
2022-06-08	3.004	-	-	2.962	2.962	18,491	54,772	2.9621	2.824	-	-	2.785	2.785	19,670	2.7846	3.09%
2022-06-07	2.914	-	-	2.904	2.922	2,574	7,492	2.9106	2.739	-	-	2.730	2.747	2,738	2.7362	0.83%
2022-06-06	2.890	-	-	2.842	2.842	20,137	57,229	2.8420	2.717	-	-	2.672	2.672	21,421	2.6717	3.29%
2022-06-02	2.798	-	-	2.790	2.790	19,811	55,272	2.7900	2.630	-	-	2.623	2.623	21,074	2.6228	-0.92%
2022-06-01	2.824	-	2.880	2.824	2.852	2,982	8,493	2.8481	2.655	-	2.707	2.655	2.681	3,172	2.6774	-0.35%
2022-05-31	2.834	-	2.860	2.790	2.790	277	772	2.7870	2.664	-	2.689	2.623	2.623	295	2.6200	2.02%
2022-05-30	2.778	-	-	2.764	2.764	405	1,119	2.7630	2.612	-	-	2.598	2.598	431	2.5974	2.43%
2022-05-27	2.712	-	-	2.712	2.742	5,800	15,885	2.7388	2.549	-	-	2.549	2.578	6,170	2.5747	2.34%
2022-05-26	2.650	-	-	2.650	2.650	40,030	106,078	2.6500	2.491	-	-	2.491	2.491	42,582	2.4912	-0.23%
2022-05-25	2.656	-	-	2.638	2.638	20,025	52,825	2.6380	2.497	-	-	2.480	2.480	21,301	2.4799	0.30%
2022-05-24	2.648	-	-	2.708	2.708	720	1,944	2.7000	2.489	-	-	2.546	2.546	766	2.5382	-2.07%
2022-05-23	2.704	-	-	-	-	0	0	-	2.542	-	-	-	-	0	-	-1.02%
2022-05-20	2.732	-	-	2.714	2.714	312	846	2.7115	2.568	-	-	2.551	2.551	332	2.5491	3.88%
2022-05-19	2.630	-	-	2.630	2.630	355	928	2.6141	2.472	-	-	2.472	2.472	378	2.4574	-2.52%
2022-05-18	2.698	-	-	-	-	0	0	-	2.536	-	-	-	-	0	-	0.22%
2022-05-17	2.692	-	-	2.654	2.678	569	1,518	2.6678	2.531	-	-	2.495	2.518	605	2.5080	3.78%
2022-05-16	2.594	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.08%
2022-05-13	2.592	-	-	2.568	2.586	490	1,263	2.5776	2.437	-	-	2.414	2.431	521	2.4231	2.53%
2022-05-12	2.528	-	-	-	-	75	192	2.5600	2.377	-	-	-	-	80	2.4066	-2.77%
2022-05-11	2.600	-	-	2.618	2.618	380	994	2.6158	2.444	-	-	2.461	2.461	404	2.4590	1.40%
2022-05-10	2.564	2.620	-	2.508	2.620	7,348	18,824	2.5618	2.410	2.463	-	2.358	2.463	7,816	2.4083	-2.36%
2022-05-06	2.626	-	-	2.654	2.654	301	798	2.6512	2.469	-	-	2.495	2.495	320	2.4923	-4.86%
2022-05-05	2.760	-	-	2.776	2.804	20,224	56,147	2.7763	2.595	-	-	2.610	2.636	21,513	2.6099	0.07%
2022-05-04	2.758	-	-	-	-	119	329	2.7647	2.593	-	-	-	-	127	2.5990	-1.78%
2022-05-03	2.808	-	-	2.732	2.820	15,831	43,489	2.7471	2.640	-	-	2.568	2.651	16,840	2.5825	-0.28%
2022-04-29	2.816	-	-	2.624	2.652	31,000	82,126	2.6492	2.647	-	-	2.467	2.493	32,976	2.4905	6.83%
2022-04-28	2.636	-	-	2.614	2.628	45,197	118,451	2.6208	2.478	-	-	2.457	2.471	48,078	2.4637	0.92%
2022-04-27	2.612	2.600	-	2.586	2.606	2,921	7,563	2.5892	2.455	2.444	-	2.431	2.450	3,107	2.4340	0.85%
2022-04-26	2.590	-	-	2.596	2.596	615	1,595	2.5935	2.435	-	-	2.440	2.440	654	2.4381	0.86%
2022-04-25	2.568	-	-	2.608	2.612	817	2,131	2.6083	2.414	-	-	2.452	2.455	869	2.4520	-4.39%
2022-04-22	2.686	-	-	2.638	2.686	21,974	58,665	2.6697	2.525	-	-	2.480	2.525	23,375	2.5098	-0.44%
2022-04-21	2.698	-	-	2.694	2.780	24,515	67,163	2.7397	2.536	-	-	2.533	2.613	26,078	2.5755	-2.95%
2022-04-20	2.780	-	-	2.794	2.794	20,000	55,880	2.7940	2.613	-	-	2.627	2.627	21,275	2.6266	-1.21%
2022-04-19	2.814	-	-	-	-	0	0	-	2.645	-	-	-	-	0	-	-2.43%
2022-04-14	2.884	-	-	-	-	0	0	-	2.711	-	-	-	-	0	-	1.34%
2022-04-13	2.846	-	-	-	-	0	0	-	2.675	-	-	-	-	0	-	0.21%
2022-04-12	2.840	-	-	-	-	0	0	-	2.670	-	-	-	-	0	-	1.07%
2022-04-11	2.810	-	-	-	-	0	0	-	2.642	-	-	-	-	0	-	-4.29%
2022-04-08	2.936	-	-	-	-	0	0	-	2.760	-	-	-	-	0	-	-0.47%
2022-04-07	2.950	-	-	-	-	0	0	-	2.773	-	-	-	-	0	-	-1.27%
2022-04-06	2.988	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	-1.78%
2022-04-04	3.042	-	-	-	-	0	0	-	2.860	-	-	-	-	0	-	2.98%
2022-04-01	2.954	-	-	-	-	0	0	-	2.777	-	-	-	-	0	-	-0.34%
2022-03-31	2.964	-	-	-	-	0	0	-	2.786	-	-	-	-	0	-	-0.87%
2022-03-30	2.990	-	-	2.990	2.990	600	1,794	2.9900	2.811	-	-	2.811	2.811	638	2.8108	2.26%
2022-03-29	2.924	-	-	-	-	0	0	-	2.749	-	-	-	-	0	-	1.25%
2022-03-28	2.888	-	-	2.888	2.888	200,000	577,600	2.8880	2.715	-	-	2.715	2.715	212,748	2.7149	0.56%
2022-03-25	2.872	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	-3.23%
2022-03-24	2.968	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	-1.07%
2022-03-23	3.000	-	-	-	-	300,000	906,900	3.0230	2.820	-	-	-	-	319,122	2.8419	2.25%
2022-03-22	2.934	-	-	2.860	2.860	5,000	14,300	2.8600	2.758	-	-	2.689	2.689	5,319	2.6886	3.24%
2022-03-21	2.842	-	-	2.838	2.838	520,000	1,483,760	2.8534	2.672	-	-	2.668	2.668	553,145	2.6824	-1.73%
2022-03-18	2.892	2.800	-	-	-	0	0	-	2.719	2.632	-	-	-	0	-	0.00%
2022-03-17	2.892	-	-	2.822	2.830	40,000	113,040	2.8260	2.719	-	-	2.653	2.660	42,550	2.6567	7.67%
2022-03-16	2.686	-	-	2.446	2.530	68,000	167,696	2.4661	2.525	-	-	2.299	2.378	72,334	2.3183	13.33%
2022-03-15	2.370	-	-	2.372	2.550	724,200	1,800,856	2.4867	2.228	-	-	2.230	2.397	770,361	2.3377	-7.71%
2022-03-14	2.568	-	-	2.680	2.686	1,903,800	4,976,992	2.6142	2.414	-	-	2.519	2.525	2,025,150	2.4576	-8.48%
2022-03-11	2.806	-	-	-	-	0	0	-	2.638	-	-	-	-	0	-	-2.50%
2022-03-10	2.878	-	-	-	-	0	0	-	2.706	-	-	-	-	0	-	1.48%
2022-03-09	2.836	2.800	-	2.774	2.884	329,000	930,586	2.8285	2.666	2.632	-	2.608	2.711	349,971	2.6590	-0.49%
2022-03-08	2.850	-	2.870	2.870	2.940	407,000	1,170,084	2.8749	2.679	-	2.698	2.698	2.764	432,943	2.7026	-3.06%
2022-03-07	2.940	-	-	-	-	0	0	-	2.764	-	-	-	-	0	-	-3.86%
2022-03-04	3.058	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	-3.11%
2022-03-03	3.156	-	-	-	-	0	0	-	2.967	-	-	-	-	0	-	-0.57%
2022-03-02	3.174	-	-	-	-	0	0	-	2.984	-	-	-	-	0	-	-0.87%
2022-03-01	3.202	-	-	-	-	0	0	-	3.010	-	-	-	-	0	-	1.01%
2022-02-28	3.170	-	-	3.146	3.146	20,000	62,920	3.1460	2.980	-	-	2.957	2.957	21,275	2.9575	-0.44%
2022-02-25	3.184	-	-	3.192	3.216	65,600	210,078	3.2024	2.993	-	-	3.001	3.023	69,781	3.0105	0.38%
2022-02-24	3.172	-	-	-	-	0	0	-	2.982	-	-	-	-	0	-	-3.17%
2022-02-23	3.276	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.55%
2022-02-22	3.258	-	-	-	-	0	0	-	3.063	-	-	-	-	0	-	-2.28%
2022-02-21	3.334	-	-	-	-	0	0	-	3.134	-	-	-	-	0	-	-1.65%
2022-02-18	3.390	-	-	-	-	0	0	-	3.187	-	-	-	-	0	-	-1.05%
2022-02-17	3.426	-	-	-	-	0	0	-	3.221	-	-	-	-	0	-	0.29%
2022-02-16	3.416	-	-	-	-	0	0	-	3.211	-	-	-	-	0	-	1.61%
2022-02-15	3.362	-	-	-	-	0	0	-	3.161	-	-	-	-	0	-	-0.47%
2022-02-14	3.378	-	-	-	-	0	0	-	3.176	-	-	-	-	0	-	-1.63%
2022-02-11	3.434	-	-	-	-	0	0	-	3.228	-	-	-	-	0	-	-0.23%
2022-02-10	3.442	-	-	-	-	0	0	-	3.236	-	-	-	-	0	-	1.12%
2022-02-09	3.404	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	2.10%
2022-02-08	3.334	-	-	-	-	0	0	-	3.134	-	-	-	-	0	-	-1.71%
2022-02-07	3.392	-	-	-	-	0	0	-	3.189	-	-	-	-	0	-	0.00%
2022-02-04	3.392	-	-	-	-	0	0	-	3.189	-	-	-	-	0	-	2.85%
2022-01-31	3.298	-	-	-	-	0	0	-	3.100	-	-	-	-	0	-	1.79%
2022-01-28	3.240	-	-	3.240	3.256	40,000	129,920	3.2480	3.046	-	-	3.046	3.061	42,550	3.0534	-1.46%
2022-01-27	3.288	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	-2.89%
2022-01-26	3.386	-	-	3.376	3.376	20,000	67,520	3.3760	3.183	-	-	3.174	3.174	21,275	3.1737	-0.18%
2022-01-25	3.392	-	-	-	-	0	0	-	3.189	-	-	-	-	0	-	-2.47%
2022-01-24	3.478	-	-	-	-	0	0	-	3.270	-	-	-	-	0	-	-1.53%
2022-01-21	3.532	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.06%
2022-01-20	3.530	-	-	-	-	0	0	-	3.318	-	-	-	-	0	-	3.34%
2022-01-19	3.416	-	-	-	-	0	0	-	3.211	-	-	-	-	0	-	-0.35%
2022-01-18	3.428	-	-	-	-	0	0	-	3.223	-	-	-	-	0	-	-0.41%
2022-01-17	3.442	-	-	-	-	0	0	-	3.236	-	-	-	-	0	-	-0.75%
2022-01-14	3.468	-	-	-	-	20,000	74,320	3.7160	3.260	-	-	-	-	21,275	3.4933	-0.97%
2022-01-13	3.502	-	-	-	-	600,000	2,090,400	3.4840	3.292	-	-	-	-	638,244	3.2752	-0.11%
2022-01-12	3.506	-	-	-	-	0	0	-	3.296	-	-	-	-	0	-	3.00%
2022-01-11	3.404	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
2022-01-10	3.404	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	1.67%
2022-01-07	3.348	-	-	-	-	0	0	-	3.147	-	-	-	-	0	-	1.45%
2022-01-06	3.300	-	-	-	-	0	0	-	3.102	-	-	-	-	0	-	0.00%
2022-01-05	3.300	-	-	-	-	0	0	-	3.102	-	-	-	-	0	-	-2.88%
2022-01-04	3.398	-	-	3.398	3.398	2,400	8,155	3.3979	3.194	-	-	3.194	3.194	2,553	3.1943	-0.53%
2022-01-03	3.416	-	-	-	-	0	0	-	3.211	-	-	-	-	0	-	-0.52%
2021-12-31	3.434	-	-	3.448	3.448	400	1,379	3.4475	3.228	-	-	3.241	3.241	425	3.2409	2.75%
2021-12-30	3.342	-	-	-	-	0	0	-	3.142	-	-	-	-	0	-	-0.12%
2021-12-29	3.346	-	-	-	-	0	0	-	3.146	-	-	-	-	0	-	-1.24%
2021-12-28	3.388	-	-	-	-	0	0	-	3.185	-	-	-	-	0	-	-0.29%
2021-12-24	3.398	3.380	-	-	-	0	0	-	3.194	3.177	-	-	-	0	-	-0.29%
2021-12-23	3.408	-	-	3.408	3.408	104,000	352,512	3.3895	3.204	-	-	3.204	3.204	110,629	3.1864	1.43%
2021-12-22	3.360	-	-	-	-	0	0	-	3.159	-	-	-	-	0	-	0.60%
2021-12-21	3.340	-	-	-	-	0	0	-	3.140	-	-	-	-	0	-	0.42%
2021-12-20	3.326	-	-	-	-	0	0	-	3.127	-	-	-	-	0	-	-2.00%
2021-12-17	3.394	-	-	-	-	0	0	-	3.191	-	-	-	-	0	-	-1.79%
2021-12-16	3.456	-	-	-	-	0	0	-	3.249	-	-	-	-	0	-	0.00%
2021-12-15	3.456	-	-	-	-	0	0	-	3.249	-	-	-	-	0	-	-1.31%
2021-12-14	3.502	-	-	3.510	3.510	400	1,404	3.5100	3.292	-	-	3.300	3.300	425	3.2997	-1.68%
2021-12-13	3.562	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	0.00%
2021-12-10	3.562	-	-	-	-	0	0	-	3.349	-	-	-	-	0	-	-0.78%
2021-12-09	3.590	-	-	-	-	0	0	-	3.375	-	-	-	-	0	-	1.64%
2021-12-08	3.532	-	-	-	-	0	0	-	3.320	-	-	-	-	0	-	0.51%
2021-12-07	3.514	-	-	-	-	0	0	-	3.303	-	-	-	-	0	-	2.39%
2021-12-06	3.432	-	-	-	-	0	0	-	3.226	-	-	-	-	0	-	-2.67%
2021-12-03	3.526	-	-	-	-	0	0	-	3.315	-	-	-	-	0	-	-0.96%
2021-12-02	3.560	-	-	3.560	3.560	720,800	2,567,908	3.5626	3.347	-	-	3.347	3.347	766,744	3.3491	0.28%
2021-12-01	3.550	-	-	-	-	0	0	-	3.337	-	-	-	-	0	-	0.40%
2021-11-30	3.536	-	-	-	-	100,000	351,500	3.5150	3.324	-	-	-	-	106,374	3.3044	-1.78%
2021-11-29	3.600	-	-	-	-	0	0	-	3.384	-	-	-	-	0	-	-0.33%
2021-11-26	3.612	-	-	3.612	3.622	40,000	144,660	3.6165	3.396	-	-	3.396	3.405	42,550	3.3998	-1.85%
2021-11-25	3.680	-	-	3.680	3.680	65,400	239,697	3.6651	3.459	-	-	3.459	3.459	69,569	3.4455	0.38%
2021-11-24	3.666	-	-	-	-	0	0	-	3.446	-	-	-	-	0	-	-0.27%
2021-11-23	3.676	-	-	-	-	0	0	-	3.456	-	-	-	-	0	-	-0.97%
2021-11-22	3.712	-	-	-	-	0	0	-	3.490	-	-	-	-	0	-	0.00%
2021-11-19	3.712	-	-	3.704	3.708	100,000	370,480	3.7048	3.490	-	-	3.482	3.486	106,374	3.4828	-1.28%
2021-11-18	3.760	-	-	-	-	0	0	-	3.535	-	-	-	-	0	-	-2.13%
2021-11-17	3.842	-	-	-	-	0	0	-	3.612	-	-	-	-	0	-	0.00%
2021-11-16	3.842	-	3.842	3.800	3.850	1,966,000	7,537,720	3.8340	3.612	-	3.612	3.572	3.619	2,091,314	3.6043	1.75%
2021-11-15	3.776	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
2021-11-12	3.776	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.75%
2021-11-11	3.748	-	-	-	-	0	0	-	3.523	-	-	-	-	0	-	1.19%
2021-11-10	3.704	-	-	-	-	0	0	-	3.482	-	-	-	-	0	-	1.37%
2021-11-09	3.654	-	-	-	-	0	0	-	3.435	-	-	-	-	0	-	0.02%
2021-11-08	3.702	-	-	-	-	0	0	-	3.434	-	-	-	-	0	-	-0.75%
2021-11-05	3.730	-	-	-	-	0	0	-	3.460	-	-	-	-	0	-	-1.32%
2021-11-04	3.780	3.740	-	-	-	0	0	-	3.507	3.470	-	-	-	0	-	1.23%
2021-11-03	3.734	-	-	-	-	0	0	-	3.464	-	-	-	-	0	-	4.77%
2021-11-02	3.564	3.564	-	3.564	3.564	200	712	3.5600	3.306	3.306	-	3.306	3.306	216	3.3026	-9.63%
2021-11-01	3.944	-	3.944	3.944	3.944	200	788	3.9400	3.659	-	3.659	3.659	3.659	216	3.6551	3.08%
2021-10-29	3.826	-	-	-	-	0	0	-	3.549	-	-	-	-	0	-	-0.36%
2021-10-28	3.840	-	-	-	-	0	0	-	3.562	-	-	-	-	0	-	-0.31%
2021-10-27	3.852	-	-	3.852	3.858	45,600	175,771	3.8546	3.573	-	-	3.573	3.579	49,155	3.5759	-2.38%
2021-10-26	3.946	-	-	-	-	0	0	-	3.661	-	-	-	-	0	-	-0.80%
2021-10-25	3.978	-	-	3.976	3.978	15,200	60,450	3.9770	3.690	-	-	3.688	3.690	16,385	3.6894	0.20%
2021-10-22	3.970	-	-	3.970	3.982	40,000	159,040	3.9760	3.683	-	-	3.683	3.694	43,118	3.6885	0.20%
2021-10-21	3.962	-	-	-	-	0	0	-	3.675	-	-	-	-	0	-	0.00%
2021-10-20	3.962	-	-	-	-	0	0	-	3.675	-	-	-	-	0	-	1.59%
2021-10-19	3.900	-	-	-	-	0	0	-	3.618	-	-	-	-	0	-	1.72%
2021-10-18	3.834	-	-	-	-	0	0	-	3.557	-	-	-	-	0	-	0.58%
2021-10-15	3.812	-	-	-	-	0	0	-	3.536	-	-	-	-	0	-	1.06%
2021-10-12	3.772	-	-	-	-	0	0	-	3.499	-	-	-	-	0	-	-1.15%
2021-10-11	3.816	-	-	-	-	0	0	-	3.540	-	-	-	-	0	-	2.64%
2021-10-08	3.718	-	-	-	-	0	0	-	3.449	-	-	-	-	0	-	0.76%
2021-10-07	3.690	-	-	-	-	0	0	-	3.423	-	-	-	-	0	-	3.48%
2021-10-06	3.566	-	-	-	-	0	0	-	3.308	-	-	-	-	0	-	-0.83%
2021-10-05	3.596	-	-	3.592	3.596	40,000	143,760	3.5940	3.336	-	-	3.332	3.336	43,118	3.3341	0.06%
2021-10-04	3.594	-	-	3.594	3.594	20,000	71,880	3.5940	3.334	-	-	3.334	3.334	21,559	3.3341	-1.80%
2021-09-30	3.660	-	-	3.656	3.658	40,000	146,280	3.6570	3.395	-	-	3.392	3.393	43,118	3.3925	-1.13%
2021-09-29	3.702	-	-	-	-	0	0	-	3.434	-	-	-	-	0	-	-0.59%
2021-09-28	3.724	-	-	-	-	0	0	-	3.455	-	-	-	-	0	-	1.31%
2021-09-27	3.676	-	-	3.704	3.718	59,400	220,334	3.7093	3.410	-	-	3.436	3.449	64,030	3.4411	0.00%
2021-09-24	3.676	-	-	-	-	0	0	-	3.410	-	-	-	-	0	-	-1.24%
2021-09-23	3.722	-	-	3.770	3.770	13,000	49,010	3.7700	3.453	-	-	3.497	3.497	14,013	3.4974	1.31%
2021-09-21	3.674	-	-	-	-	0	0	-	3.408	-	-	-	-	0	-	0.00%
2021-09-20	3.674	-	-	-	-	0	0	-	3.408	-	-	-	-	0	-	-2.44%
2021-09-17	3.766	-	-	-	-	0	0	-	3.494	-	-	-	-	0	-	1.07%
2021-09-16	3.726	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	-1.53%
2021-09-15	3.784	-	-	-	-	0	0	-	3.510	-	-	-	-	0	-	-1.66%
2021-09-14	3.848	-	-	3.876	3.902	79,600	309,845	3.8925	3.570	-	-	3.596	3.620	85,805	3.6110	-1.43%
2021-09-13	3.904	-	-	-	-	0	0	-	3.622	-	-	-	-	0	-	-1.61%
2021-09-10	3.968	-	-	-	-	0	0	-	3.681	-	-	-	-	0	-	1.54%
2021-09-09	3.908	-	-	-	-	0	0	-	3.625	-	-	-	-	0	-	-2.64%
2021-09-08	4.014	-	-	-	-	0	0	-	3.724	-	-	-	-	0	-	0.00%
2021-09-07	4.014	-	-	-	-	0	0	-	3.724	-	-	-	-	0	-	1.21%
2021-09-06	3.966	-	-	-	-	0	0	-	3.679	-	-	-	-	0	-	1.43%
2021-09-03	3.910	-	-	3.910	3.950	15,400	60,526	3.9303	3.627	-	-	3.627	3.664	16,600	3.6460	-0.61%
2021-09-02	3.934	3.910	-	-	-	0	0	-	3.650	3.627	-	-	-	0	-	0.77%
2021-09-01	3.904	3.904	-	-	-	0	0	-	3.622	3.622	-	-	-	0	-	1.88%
2021-08-31	3.832	-	-	3.776	3.776	4,000	15,104	3.7760	3.555	-	-	3.503	3.503	4,312	3.5029	1.48%
2021-08-30	3.776	-	-	-	-	0	0	-	3.503	-	-	-	-	0	-	0.16%
2021-08-27	3.770	-	-	3.770	3.770	4,400	16,588	3.7700	3.497	-	-	3.497	3.497	4,743	3.4974	-0.63%
2021-08-26	3.794	-	-	-	-	0	0	-	3.520	-	-	-	-	0	-	-0.42%
2021-08-25	3.810	-	-	-	-	0	0	-	3.534	-	-	-	-	0	-	1.17%
2021-08-24	3.766	-	-	-	-	0	0	-	3.494	-	-	-	-	0	-	4.38%
2021-08-23	3.608	-	-	-	-	0	0	-	3.347	-	-	-	-	0	-	0.84%
2021-08-20	3.578	-	-	-	-	0	0	-	3.319	-	-	-	-	0	-	-2.45%
2021-08-19	3.668	-	-	-	-	0	0	-	3.403	-	-	-	-	0	-	-1.56%
2021-08-18	3.726	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	0.00%
2021-08-17	3.726	3.274	-	-	-	0	0	-	3.457	3.037	-	-	-	0	-