Prices and Webb-site Total Returns

Dongguan Rural Commercial Bank Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09889	2021-09-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-25	3.390	3.390	3.400	3.390	3.410	340,000	1,159,140	3.4092	3.390	3.390	3.400	3.390	3.410	340,000	3.4092	-0.88%
2026-06-24	3.420	3.370	3.420	3.370	3.500	193,000	667,830	3.4603	3.420	3.370	3.420	3.370	3.500	193,000	3.4603	1.79%
2026-06-23	3.360	3.360	3.400	3.360	3.400	51,000	172,410	3.3806	3.360	3.360	3.400	3.360	3.400	51,000	3.3806	-2.04%
2026-06-22	3.430	3.380	3.430	3.380	3.500	179,000	621,000	3.4693	3.430	3.380	3.430	3.380	3.500	179,000	3.4693	1.48%
2026-06-18	3.380	3.350	3.380	3.400	3.540	104,000	362,880	3.4892	3.380	3.350	3.380	3.400	3.540	104,000	3.4892	-0.59%
2026-06-17	3.400	3.330	3.400	3.450	3.500	111,000	386,950	3.4860	3.400	3.330	3.400	3.450	3.500	111,000	3.4860	-1.16%
2026-06-16	3.440	3.380	3.440	3.380	3.490	96,000	331,310	3.4511	3.440	3.380	3.440	3.380	3.490	96,000	3.4511	-0.29%
2026-06-15	3.450	3.400	3.450	3.470	3.480	4,000	13,910	3.4775	3.450	3.400	3.450	3.470	3.480	4,000	3.4775	1.47%
2026-06-12	3.400	3.400	3.420	3.400	3.420	2,066,000	7,085,660	3.4297	3.400	3.400	3.420	3.400	3.420	2,066,000	3.4297	-0.87%
2026-06-11	3.430	3.400	3.440	3.400	3.440	117,000	400,810	3.4257	3.430	3.400	3.440	3.400	3.440	117,000	3.4257	-0.58%
2026-06-10	3.450	3.420	3.450	3.420	3.460	14,000	47,920	3.4229	3.450	3.420	3.450	3.420	3.460	14,000	3.4229	0.88%
2026-06-09	3.420	3.370	3.420	3.430	3.440	11,000	37,740	3.4309	3.420	3.370	3.420	3.430	3.440	11,000	3.4309	0.59%
2026-06-08	3.400	3.380	3.400	3.400	3.410	37,000	125,900	3.4027	3.400	3.380	3.400	3.400	3.410	37,000	3.4027	1.80%
2026-06-05	3.340	3.340	3.420	3.340	3.410	169,000	574,520	3.3995	3.340	3.340	3.420	3.340	3.410	169,000	3.3995	-1.47%
2026-06-04	3.390	3.380	3.390	3.360	3.410	125,001	424,183	3.3934	3.390	3.380	3.390	3.360	3.410	125,001	3.3934	0.89%
2026-06-03	3.360	3.360	3.400	3.330	3.410	133,000	450,440	3.3868	3.360	3.360	3.400	3.330	3.410	133,000	3.3868	-1.47%
2026-06-02	3.410	3.400	3.410	3.390	3.420	51,000	173,920	3.4102	3.410	3.400	3.410	3.390	3.420	51,000	3.4102	1.19%
2026-06-01	3.370	3.360	3.400	3.350	3.400	42,000	141,830	3.3769	3.370	3.360	3.400	3.350	3.400	42,000	3.3769	0.60%
2026-05-29	3.350	3.340	3.350	3.340	3.450	304,000	1,033,720	3.4004	3.350	3.340	3.350	3.340	3.450	304,000	3.4004	1.52%
2026-05-28	3.300	3.300	3.360	3.300	3.430	338,000	1,147,830	3.3959	3.300	3.300	3.360	3.300	3.430	338,000	3.3959	-3.79%
2026-05-27	3.430	3.430	3.560	3.390	3.510	470,000	1,623,360	3.4540	3.430	3.430	3.560	3.390	3.510	470,000	3.4540	-7.30%
2026-05-26	3.700	3.700	3.790	3.200	3.850	1,504,000	5,102,530	3.3926	3.700	3.700	3.790	3.200	3.850	1,504,000	3.3926	10.18%
2026-05-22	3.610	3.550	3.610	3.550	3.610	598,000	2,137,930	3.5751	3.358	3.302	3.358	3.302	3.358	642,861	3.3256	0.28%
2026-05-21	3.600	3.560	3.600	3.550	3.600	83,000	296,980	3.5781	3.349	3.312	3.349	3.302	3.349	89,227	3.3284	-0.28%
2026-05-20	3.610	3.590	3.610	3.590	3.620	403,000	1,454,620	3.6095	3.358	3.339	3.358	3.339	3.367	433,233	3.3576	0.00%
2026-05-19	3.610	3.600	3.610	3.600	3.620	344,000	1,240,840	3.6071	3.358	3.349	3.358	3.349	3.367	369,807	3.3554	0.00%
2026-05-18	3.610	3.600	3.610	3.600	3.630	277,000	998,200	3.6036	3.358	3.349	3.358	3.349	3.377	297,780	3.3521	0.28%
2026-05-15	3.600	3.590	3.610	3.590	3.650	309,000	1,114,600	3.6071	3.349	3.339	3.358	3.339	3.395	332,181	3.3554	-0.55%
2026-05-14	3.620	3.600	3.620	3.610	3.630	183,000	662,060	3.6178	3.367	3.349	3.367	3.358	3.377	196,728	3.3653	-0.28%
2026-05-13	3.630	3.620	3.640	3.620	3.650	109,000	396,530	3.6379	3.377	3.367	3.386	3.367	3.395	117,177	3.3840	-0.55%
2026-05-12	3.650	3.620	3.650	3.600	3.660	233,000	845,060	3.6269	3.395	3.367	3.395	3.349	3.405	250,479	3.3738	-0.27%
2026-05-11	3.660	3.640	3.680	3.620	3.680	917,000	3,341,650	3.6441	3.405	3.386	3.423	3.367	3.423	985,792	3.3898	1.95%
2026-05-08	3.590	3.550	3.600	3.460	3.590	283,000	996,990	3.5229	3.339	3.302	3.349	3.219	3.339	304,230	3.2771	2.57%
2026-05-07	3.500	3.500	3.520	3.450	3.530	2,303,030	8,043,725	3.4927	3.256	3.256	3.274	3.209	3.284	2,475,801	3.2489	0.29%
2026-05-06	3.490	3.490	3.510	3.490	3.510	181,030	633,365	3.4987	3.246	3.246	3.265	3.246	3.265	194,611	3.2545	0.00%
2026-05-05	3.490	3.480	3.490	3.480	3.500	228,000	796,630	3.4940	3.246	3.237	3.246	3.237	3.256	245,104	3.2502	0.00%
2026-05-04	3.490	3.480	3.490	3.480	3.520	104,000	363,430	3.4945	3.246	3.237	3.246	3.237	3.274	111,802	3.2507	2.35%
2026-04-30	3.410	3.410	3.450	3.400	3.420	134,000	458,160	3.4191	3.172	3.172	3.209	3.163	3.181	144,053	3.1805	0.29%
2026-04-29	3.400	3.400	3.420	3.360	3.400	260,000	881,260	3.3895	3.163	3.163	3.181	3.126	3.163	279,505	3.1529	1.19%
2026-04-28	3.360	3.360	3.380	3.350	3.380	135,000	453,580	3.3599	3.126	3.126	3.144	3.116	3.144	145,128	3.1254	0.30%
2026-04-27	3.350	3.350	3.370	3.330	3.370	457,000	1,532,570	3.3535	3.116	3.116	3.135	3.098	3.135	491,284	3.1195	0.60%
2026-04-24	3.330	3.330	3.340	3.320	3.390	583,000	1,944,220	3.3349	3.098	3.098	3.107	3.088	3.153	626,736	3.1021	-0.30%
2026-04-23	3.340	3.330	3.340	3.320	3.340	120,000	399,640	3.3303	3.107	3.098	3.107	3.088	3.107	129,002	3.0979	0.30%
2026-04-22	3.330	3.320	3.330	3.310	3.330	81,000	269,640	3.3289	3.098	3.088	3.098	3.079	3.098	87,077	3.0966	-0.30%
2026-04-21	3.340	3.330	3.340	3.330	3.350	849,000	2,833,210	3.3371	3.107	3.098	3.107	3.098	3.116	912,691	3.1042	0.00%
2026-04-20	3.340	3.340	3.350	3.340	3.380	266,001	892,873	3.3567	3.107	3.107	3.116	3.107	3.144	285,956	3.1224	-0.30%
2026-04-17	3.350	3.340	3.350	3.340	3.350	217,002	725,456	3.3431	3.116	3.107	3.116	3.107	3.116	233,281	3.1098	0.00%
2026-04-16	3.350	3.330	3.360	3.330	3.360	196,000	657,310	3.3536	3.116	3.098	3.126	3.098	3.126	210,704	3.1196	0.00%
2026-04-15	3.350	3.340	3.350	3.340	3.360	81,000	271,520	3.3521	3.116	3.107	3.116	3.107	3.126	87,077	3.1182	0.60%
2026-04-14	3.330	3.330	3.360	3.300	3.380	291,000	978,020	3.3609	3.098	3.098	3.126	3.070	3.144	312,831	3.1264	-1.19%
2026-04-13	3.370	3.360	3.370	3.360	3.370	288,000	968,150	3.3616	3.135	3.126	3.135	3.126	3.135	309,605	3.1270	0.30%
2026-04-10	3.360	3.360	3.370	3.360	3.390	1,940,002	6,573,876	3.3886	3.126	3.126	3.135	3.126	3.153	2,085,539	3.1521	-0.88%
2026-04-09	3.390	3.390	3.400	3.370	3.390	229,000	773,960	3.3797	3.153	3.153	3.163	3.135	3.153	246,179	3.1439	-0.29%
2026-04-08	3.400	3.390	3.430	3.380	3.440	219,004	743,943	3.3969	3.163	3.153	3.191	3.144	3.200	235,433	3.1599	0.59%
2026-04-02	3.380	3.370	3.400	3.370	3.450	302,000	1,023,310	3.3884	3.144	3.135	3.163	3.135	3.209	324,656	3.1520	-2.31%
2026-04-01	3.460	3.390	3.460	3.390	3.550	339,000	1,152,610	3.4000	3.219	3.153	3.219	3.153	3.302	364,431	3.1628	2.06%
2026-03-31	3.390	3.350	3.390	3.390	3.390	5,000	16,950	3.3900	3.153	3.116	3.153	3.153	3.153	5,375	3.1534	0.00%
2026-03-30	3.390	3.380	3.390	3.370	3.390	84,000	283,960	3.3805	3.153	3.144	3.153	3.135	3.153	90,302	3.1446	0.00%
2026-03-27	3.390	3.380	3.390	3.370	3.390	48,000	162,340	3.3821	3.153	3.144	3.153	3.135	3.153	51,601	3.1461	0.59%
2026-03-26	3.370	3.370	3.410	3.370	3.400	294,000	994,110	3.3813	3.135	3.135	3.172	3.135	3.163	316,056	3.1454	-1.17%
2026-03-25	3.410	3.400	3.410	3.400	3.410	52,000	176,820	3.4004	3.172	3.163	3.172	3.163	3.172	55,901	3.1631	0.29%
2026-03-24	3.400	3.380	3.410	3.400	3.410	87,000	296,170	3.4043	3.163	3.144	3.172	3.163	3.172	93,527	3.1667	0.00%
2026-03-23	3.400	3.380	3.400	3.370	3.600	96,000	325,850	3.3943	3.163	3.144	3.163	3.135	3.349	103,202	3.1574	-0.29%
2026-03-20	3.410	3.410	3.440	3.410	3.430	3,000	10,270	3.4233	3.172	3.172	3.200	3.172	3.191	3,225	3.1844	-0.58%
2026-03-19	3.430	3.410	3.430	3.430	3.430	5,000	17,150	3.4300	3.191	3.172	3.191	3.191	3.191	5,375	3.1906	-0.29%
2026-03-18	3.440	3.420	3.440	3.410	3.440	148,500	508,830	3.4265	3.200	3.181	3.200	3.172	3.200	159,640	3.1874	0.58%
2026-03-17	3.420	3.410	3.430	3.420	3.430	198,000	677,210	3.4203	3.181	3.172	3.191	3.181	3.191	212,854	3.1816	0.00%
2026-03-16	3.420	3.410	3.420	3.410	3.420	147,000	501,310	3.4103	3.181	3.172	3.181	3.172	3.181	158,028	3.1723	-0.29%
2026-03-13	3.430	3.410	3.440	3.430	3.430	150,000	514,500	3.4300	3.191	3.172	3.200	3.191	3.191	161,253	3.1906	0.00%
2026-03-12	3.430	3.400	3.430	3.430	3.430	2,000	6,860	3.4300	3.191	3.163	3.191	3.191	3.191	2,150	3.1906	0.00%
2026-03-11	3.430	3.400	3.430	3.430	3.460	47,000	162,130	3.4496	3.191	3.163	3.191	3.191	3.219	50,526	3.2088	-0.58%
2026-03-10	3.450	3.440	3.450	3.410	3.500	47,000	160,980	3.4251	3.209	3.200	3.209	3.172	3.256	50,526	3.1861	1.47%
2026-03-09	3.400	3.400	3.410	3.400	3.430	115,000	392,090	3.4095	3.163	3.163	3.172	3.163	3.191	123,627	3.1716	-0.87%
2026-03-06	3.430	3.420	3.430	3.410	3.440	268,000	919,360	3.4304	3.191	3.181	3.191	3.172	3.200	288,105	3.1911	0.00%
2026-03-05	3.430	3.430	3.450	3.430	3.440	66,000	226,930	3.4383	3.191	3.191	3.209	3.191	3.200	70,951	3.1984	0.29%
2026-03-04	3.420	3.420	3.440	3.400	3.500	96,000	330,250	3.4401	3.181	3.181	3.200	3.163	3.256	103,202	3.2000	-2.29%
2026-03-03	3.500	3.500	3.520	3.470	3.500	135,000	468,620	3.4713	3.256	3.256	3.274	3.228	3.256	145,128	3.2290	0.86%
2026-03-02	3.470	3.470	3.480	3.450	3.470	167,000	577,190	3.4562	3.228	3.228	3.237	3.209	3.228	179,528	3.2150	0.58%
2026-02-27	3.450	3.450	3.490	3.450	3.450	126,000	434,700	3.4500	3.209	3.209	3.246	3.209	3.209	135,452	3.2092	0.88%
2026-02-26	3.420	3.410	3.450	3.410	3.460	226,000	779,400	3.4487	3.181	3.172	3.209	3.172	3.219	242,954	3.2080	-1.16%
2026-02-25	3.460	3.460	3.480	3.460	3.470	121,000	418,880	3.4618	3.219	3.219	3.237	3.219	3.228	130,077	3.2202	0.00%
2026-02-24	3.460	3.460	3.470	3.460	3.460	102,000	352,920	3.4600	3.219	3.219	3.228	3.219	3.219	109,652	3.2185	0.00%
2026-02-23	3.460	3.450	3.490	3.440	3.500	193,000	667,080	3.4564	3.219	3.209	3.246	3.200	3.256	207,479	3.2152	0.00%
2026-02-20	3.460	3.460	3.500	3.460	3.490	42,000	145,770	3.4707	3.219	3.219	3.256	3.219	3.246	45,151	3.2285	-1.14%
2026-02-16	3.500	3.450	3.560	-	-	0	0	-	3.256	3.209	3.312	-	-	0	-	0.00%
2026-02-13	3.500	3.500	3.560	3.440	3.590	19,000	66,590	3.5047	3.256	3.256	3.312	3.200	3.339	20,425	3.2602	0.00%
2026-02-12	3.500	3.440	3.500	3.430	3.560	43,000	149,130	3.4681	3.256	3.200	3.256	3.191	3.312	46,226	3.2261	0.29%
2026-02-11	3.490	3.430	3.490	3.480	3.510	45,000	157,330	3.4962	3.246	3.191	3.246	3.237	3.265	48,376	3.2522	-0.57%
2026-02-10	3.510	3.450	3.520	3.430	3.640	41,000	144,570	3.5261	3.265	3.209	3.274	3.191	3.386	44,076	3.2800	2.63%
2026-02-09	3.420	3.410	3.460	3.410	3.500	380,000	1,305,055	3.4344	3.181	3.172	3.219	3.172	3.256	408,507	3.1947	-0.87%
2026-02-06	3.450	3.450	3.460	3.450	3.460	119,000	411,350	3.4567	3.209	3.209	3.219	3.209	3.219	127,927	3.2155	-0.29%
2026-02-05	3.460	3.450	3.470	3.450	3.470	143,000	494,650	3.4591	3.219	3.209	3.228	3.209	3.228	153,728	3.2177	0.00%
2026-02-04	3.460	3.410	3.460	3.410	3.520	235,000	821,840	3.4972	3.219	3.172	3.219	3.172	3.274	252,629	3.2531	1.76%
2026-02-03	3.400	3.400	3.410	3.390	3.410	129,000	438,600	3.4000	3.163	3.163	3.172	3.153	3.172	138,677	3.1627	-1.16%
2026-02-02	3.440	3.410	3.520	3.390	3.440	35,000	120,030	3.4294	3.200	3.172	3.274	3.153	3.200	37,626	3.1901	-0.29%
2026-01-30	3.450	3.420	3.490	3.420	3.510	153,000	526,230	3.4394	3.209	3.181	3.246	3.181	3.265	164,478	3.1994	0.88%
2026-01-29	3.420	3.420	3.430	3.410	3.420	14,725,000	40,400,330	2.7437	3.181	3.181	3.191	3.172	3.181	15,829,656	2.5522	0.00%
2026-01-28	3.420	3.400	3.420	3.400	3.440	75,000	256,160	3.4155	3.181	3.163	3.181	3.163	3.200	80,626	3.1771	0.00%
2026-01-27	3.420	3.410	3.420	3.400	3.420	59,000	201,700	3.4186	3.181	3.172	3.181	3.163	3.181	63,426	3.1801	-0.29%
2026-01-26	3.430	3.410	3.430	3.430	3.430	12,000	41,160	3.4300	3.191	3.172	3.191	3.191	3.191	12,900	3.1906	0.29%
2026-01-23	3.420	3.420	3.430	3.420	3.430	82,000	280,700	3.4232	3.181	3.181	3.191	3.181	3.191	88,152	3.1843	0.00%
2026-01-22	3.420	3.420	3.430	3.370	3.430	48,000	163,670	3.4098	3.181	3.181	3.191	3.135	3.191	51,601	3.1718	-0.29%
2026-01-21	3.430	3.430	3.440	3.430	3.440	133,000	456,310	3.4309	3.191	3.191	3.200	3.191	3.200	142,978	3.1915	0.00%
2026-01-20	3.430	3.420	3.430	3.430	3.450	66,000	227,030	3.4398	3.191	3.181	3.191	3.191	3.209	70,951	3.1998	-0.58%
2026-01-19	3.450	3.440	3.450	3.400	3.470	63,000	217,470	3.4519	3.209	3.200	3.209	3.163	3.228	67,726	3.2110	0.88%
2026-01-16	3.420	3.410	3.470	3.420	3.460	23,000	79,330	3.4491	3.181	3.172	3.228	3.181	3.219	24,725	3.2084	-0.87%
2026-01-15	3.450	3.450	3.480	3.450	3.510	140,000	486,590	3.4756	3.209	3.209	3.237	3.209	3.265	150,503	3.2331	-1.71%
2026-01-14	3.510	3.510	3.550	3.500	3.500	12,000	42,000	3.5000	3.265	3.265	3.302	3.256	3.256	12,900	3.2558	1.15%
2026-01-13	3.470	3.470	3.550	3.460	3.530	88,000	306,900	3.4875	3.228	3.228	3.302	3.219	3.284	94,602	3.2441	2.36%
2026-01-09	3.390	3.390	3.430	-	-	0	0	-	3.153	3.153	3.191	-	-	0	-	0.00%
2026-01-08	3.390	3.390	3.430	3.360	3.460	205,000	698,600	3.4078	3.153	3.153	3.191	3.126	3.219	220,379	3.1700	-1.45%
2026-01-07	3.440	3.410	3.440	3.450	3.450	44,000	151,800	3.4500	3.200	3.172	3.200	3.209	3.209	47,301	3.2092	-0.58%
2026-01-06	3.460	3.460	3.480	3.450	3.460	19,000	65,640	3.4547	3.219	3.219	3.237	3.209	3.219	20,425	3.2137	-1.14%
2026-01-05	3.500	3.470	3.500	3.460	3.500	31,000	107,960	3.4826	3.256	3.228	3.256	3.219	3.256	33,326	3.2396	-1.13%
2025-12-31	3.540	3.450	3.540	3.430	3.560	47,000	162,180	3.4506	3.293	3.209	3.293	3.191	3.312	50,526	3.2098	2.61%
2025-12-30	3.450	3.450	3.480	3.420	3.450	97,000	334,590	3.4494	3.209	3.209	3.237	3.181	3.209	104,277	3.2087	0.88%
2025-12-29	3.420	3.410	3.420	3.380	3.420	14,000	47,840	3.4171	3.181	3.172	3.181	3.144	3.181	15,050	3.1787	-0.29%
2025-12-24	3.430	3.430	3.440	3.420	3.420	10,000	34,200	3.4200	3.191	3.191	3.200	3.181	3.181	10,750	3.1813	0.59%
2025-12-23	3.410	3.380	3.410	3.410	3.410	10,000	34,100	3.4100	3.172	3.144	3.172	3.172	3.172	10,750	3.1720	0.00%
2025-12-22	3.410	3.390	3.440	3.360	3.450	68,000	231,670	3.4069	3.172	3.153	3.200	3.126	3.209	73,101	3.1692	-0.58%
2025-12-19	3.430	3.430	3.440	3.400	3.400	3,000	10,200	3.4000	3.191	3.191	3.200	3.163	3.163	3,225	3.1627	0.88%
2025-12-18	3.400	3.400	3.430	3.400	3.400	124,000	421,600	3.4000	3.163	3.163	3.191	3.163	3.163	133,302	3.1627	0.29%
2025-12-17	3.390	3.380	3.390	3.390	3.420	43,000	146,330	3.4030	3.153	3.144	3.153	3.153	3.181	46,226	3.1655	0.00%
2025-12-16	3.390	3.390	3.400	3.390	3.430	7,092,000	19,157,560	2.7013	3.153	3.153	3.163	3.153	3.191	7,624,035	2.5128	-1.17%
2025-12-15	3.430	3.390	3.430	3.360	3.440	73,000	246,580	3.3778	3.191	3.153	3.191	3.126	3.200	78,476	3.1421	1.78%
2025-12-12	3.370	3.370	3.450	-	-	0	0	-	3.135	3.135	3.209	-	-	0	-	0.00%
2025-12-11	3.370	3.360	3.400	3.350	3.400	37,000	125,180	3.3832	3.135	3.126	3.163	3.116	3.163	39,776	3.1471	-0.88%
2025-12-10	3.400	3.380	3.400	3.430	3.430	1,000	3,430	3.4300	3.163	3.144	3.163	3.191	3.191	1,075	3.1906	0.59%
2025-12-09	3.380	3.380	3.400	3.380	3.400	56,000	190,320	3.3986	3.144	3.144	3.163	3.144	3.163	60,201	3.1614	-0.59%
2025-12-08	3.400	3.400	3.410	3.400	3.440	32,000	109,220	3.4131	3.163	3.163	3.172	3.163	3.200	34,401	3.1749	0.00%
2025-12-05	3.400	3.400	3.460	3.400	3.440	48,000	164,050	3.4177	3.163	3.163	3.219	3.163	3.200	51,601	3.1792	-0.87%
2025-12-04	3.430	3.430	3.460	-	-	0	0	-	3.191	3.191	3.219	-	-	0	-	0.29%
2025-12-03	3.420	3.400	3.450	3.420	3.420	8,000	27,360	3.4200	3.181	3.163	3.209	3.181	3.181	8,600	3.1813	0.00%
2025-12-02	3.420	3.410	3.460	3.420	3.450	16,000	55,060	3.4413	3.181	3.172	3.219	3.181	3.209	17,200	3.2011	-0.87%
2025-12-01	3.450	3.390	3.450	3.450	3.450	1,000	3,450	3.4500	3.209	3.153	3.209	3.209	3.209	1,075	3.2092	-0.29%
2025-11-28	3.460	3.420	3.470	3.460	3.470	58,000	200,760	3.4614	3.219	3.181	3.228	3.219	3.228	62,351	3.2198	0.29%
2025-11-27	3.450	3.440	3.450	3.450	3.460	14,000	48,400	3.4571	3.209	3.200	3.209	3.209	3.219	15,050	3.2159	0.00%
2025-11-26	3.450	3.430	3.480	3.410	3.490	44,000	151,720	3.4482	3.209	3.191	3.237	3.172	3.246	47,301	3.2076	0.88%
2025-11-25	3.420	3.420	3.450	3.350	3.460	112,000	379,640	3.3896	3.181	3.181	3.209	3.116	3.219	120,402	3.1531	1.18%
2025-11-24	3.380	3.370	3.380	3.370	3.380	41,000	138,260	3.3722	3.144	3.135	3.144	3.135	3.144	44,076	3.1369	1.20%
2025-11-21	3.340	3.340	3.360	3.330	3.390	141,000	476,490	3.3794	3.107	3.107	3.126	3.098	3.153	151,578	3.1435	-1.76%
2025-11-20	3.400	3.400	3.440	3.400	3.450	128,000	438,440	3.4253	3.163	3.163	3.200	3.163	3.209	137,602	3.1863	-0.58%
2025-11-19	3.420	3.420	3.450	3.420	3.460	8,000	27,600	3.4500	3.181	3.181	3.209	3.181	3.219	8,600	3.2092	-1.16%
2025-11-18	3.460	3.440	3.460	3.450	3.510	111,000	383,620	3.4560	3.219	3.200	3.219	3.209	3.265	119,327	3.2149	-0.86%
2025-11-17	3.490	3.460	3.490	3.450	3.530	535,000	1,854,900	3.4671	3.246	3.219	3.246	3.209	3.284	575,135	3.2252	2.05%
2025-11-14	3.420	3.420	3.460	3.400	3.550	382,000	1,305,780	3.4183	3.181	3.181	3.219	3.163	3.302	410,657	3.1797	0.59%
2025-11-13	3.400	3.350	3.400	3.400	3.430	92,000	313,710	3.4099	3.163	3.116	3.163	3.163	3.191	98,902	3.1719	0.00%
2025-11-12	3.400	3.400	3.420	3.370	3.430	181,000	615,220	3.3990	3.163	3.163	3.181	3.135	3.191	194,578	3.1618	0.89%
2025-11-11	3.370	3.370	3.380	3.360	3.380	157,000	527,720	3.3613	3.135	3.135	3.144	3.126	3.144	168,778	3.1267	0.30%
2025-11-10	3.360	3.360	3.400	3.350	3.410	289,000	972,360	3.3646	3.126	3.126	3.163	3.116	3.172	310,681	3.1298	0.30%
2025-11-07	3.350	3.350	3.370	3.340	3.370	159,000	532,610	3.3497	3.116	3.116	3.135	3.107	3.135	170,928	3.1160	-0.30%
2025-11-06	3.360	3.360	3.370	3.330	3.380	390,000	1,305,010	3.3462	3.126	3.126	3.135	3.098	3.144	419,257	3.1127	0.00%
2025-11-05	3.360	3.360	3.410	3.360	3.390	28,000	94,550	3.3768	3.126	3.126	3.172	3.126	3.153	30,101	3.1411	-0.88%
2025-11-04	3.390	3.390	3.410	3.380	3.400	29,000	98,560	3.3986	3.153	3.153	3.172	3.144	3.163	31,176	3.1615	0.30%
2025-11-03	3.380	3.380	3.390	3.350	3.390	195,000	659,460	3.3818	3.144	3.144	3.153	3.116	3.153	209,629	3.1458	-0.29%
2025-10-31	3.390	3.390	3.410	3.390	3.430	203,000	691,530	3.4066	3.153	3.153	3.172	3.153	3.191	218,229	3.1688	-0.29%
2025-10-30	3.400	3.400	3.440	3.400	3.440	122,000	417,670	3.4235	3.163	3.163	3.200	3.163	3.200	131,152	3.1846	-0.87%
2025-10-28	3.430	3.430	3.450	3.400	3.480	79,000	273,020	3.4559	3.191	3.191	3.209	3.163	3.237	84,927	3.2148	-1.44%
2025-10-27	3.480	3.450	3.480	3.430	3.480	23,000	79,280	3.4470	3.237	3.209	3.237	3.191	3.237	24,725	3.2064	1.16%
2025-10-24	3.440	3.420	3.440	3.410	3.490	113,000	388,000	3.4336	3.200	3.181	3.200	3.172	3.246	121,477	3.1940	0.29%
2025-10-23	3.430	3.430	3.450	3.400	3.480	140,000	482,440	3.4460	3.191	3.191	3.209	3.163	3.237	150,503	3.2055	-1.72%
2025-10-22	3.490	3.490	3.500	3.490	3.510	94,000	328,680	3.4966	3.246	3.246	3.256	3.246	3.265	101,052	3.2526	0.00%
2025-10-21	3.490	3.490	3.500	3.460	3.510	90,000	314,250	3.4917	3.246	3.246	3.256	3.219	3.265	96,752	3.2480	0.00%
2025-10-20	3.490	3.490	3.510	3.470	3.490	44,000	153,540	3.4895	3.246	3.246	3.265	3.228	3.246	47,301	3.2460	0.87%
2025-10-17	3.460	3.410	3.470	3.430	3.480	40,700	140,749	3.4582	3.219	3.172	3.228	3.191	3.237	43,753	3.2169	-0.57%
2025-10-16	3.480	3.500	3.530	3.480	3.480	6,000	20,890	3.4817	3.237	3.256	3.284	3.237	3.237	6,450	3.2387	0.00%
2025-10-15	3.480	3.460	3.480	3.460	3.490	75,000	259,610	3.4615	3.237	3.219	3.237	3.219	3.246	80,626	3.2199	0.58%
2025-10-14	3.460	3.440	3.470	3.360	3.500	194,000	668,560	3.4462	3.219	3.200	3.228	3.126	3.256	208,554	3.2057	-0.29%
2025-10-13	3.470	3.450	3.470	3.430	3.500	230,000	800,270	3.4794	3.228	3.209	3.228	3.191	3.256	247,254	3.2366	-0.86%
2025-10-10	3.500	3.500	3.510	3.500	3.500	18,000	63,000	3.5000	3.256	3.256	3.265	3.256	3.256	19,350	3.2558	-0.28%
2025-10-09	3.510	3.500	3.510	3.500	3.540	212,000	742,710	3.5033	3.265	3.256	3.265	3.256	3.293	227,904	3.2589	-0.85%
2025-10-08	3.540	3.500	3.540	3.500	3.560	125,000	443,090	3.5447	3.293	3.256	3.293	3.256	3.312	134,377	3.2974	0.57%
2025-10-06	3.520	3.520	3.530	3.500	3.650	317,000	1,120,640	3.5351	3.274	3.274	3.284	3.256	3.395	340,781	3.2884	-2.22%
2025-10-03	3.600	3.560	3.610	3.580	3.640	11,000	39,560	3.5964	3.349	3.312	3.358	3.330	3.386	11,825	3.3454	0.28%
2025-10-02	3.590	3.560	3.590	3.560	3.700	4,596,000	11,693,990	2.5444	3.339	3.312	3.339	3.312	3.442	4,940,788	2.3668	0.84%
2025-09-30	3.560	3.560	3.600	3.560	3.610	260,000	928,810	3.5723	3.312	3.312	3.349	3.312	3.358	279,505	3.3231	-1.66%
2025-09-29	3.620	3.580	3.620	3.550	3.630	113,000	406,320	3.5958	3.367	3.330	3.367	3.302	3.377	121,477	3.3448	0.00%
2025-09-26	3.620	3.480	3.620	3.470	3.620	262,000	926,300	3.5355	3.367	3.237	3.367	3.228	3.367	281,655	3.2888	0.00%
2025-09-25	3.620	3.550	3.620	3.530	3.680	331,000	1,193,070	3.6044	3.367	3.302	3.367	3.284	3.423	355,831	3.3529	-2.16%
2025-09-24	3.700	3.640	3.700	3.650	3.700	43,000	157,930	3.6728	3.442	3.386	3.442	3.395	3.442	46,226	3.4165	1.37%
2025-09-23	3.650	3.620	3.650	3.620	3.670	7,001	25,463	3.6371	3.395	3.367	3.395	3.367	3.414	7,526	3.3832	0.55%
2025-09-22	3.630	3.600	3.630	3.580	3.670	116,000	416,890	3.5939	3.377	3.349	3.377	3.330	3.414	124,702	3.3431	-0.27%
2025-09-19	3.640	3.600	3.640	3.600	3.670	245,000	889,420	3.6303	3.386	3.349	3.386	3.349	3.414	263,380	3.3770	-0.55%
2025-09-18	3.660	3.660	3.670	3.660	3.700	75,000	276,510	3.6868	3.405	3.405	3.414	3.405	3.442	80,626	3.4295	-1.35%
2025-09-17	3.710	3.710	3.750	3.680	3.760	70,000	259,970	3.7139	3.451	3.451	3.488	3.423	3.498	75,251	3.4547	-1.59%
2025-09-16	3.770	3.700	3.770	3.570	3.790	4,161,000	11,002,308	2.6441	3.507	3.442	3.507	3.321	3.526	4,473,154	2.4596	2.72%
2025-09-15	3.670	3.550	3.670	3.560	3.770	70,000	256,820	3.6689	3.414	3.302	3.414	3.312	3.507	75,251	3.4128	-3.17%
2025-09-12	3.790	3.700	3.790	3.650	3.800	962,000	3,564,970	3.7058	3.526	3.442	3.526	3.395	3.535	1,034,168	3.4472	0.80%
2025-09-11	3.760	3.740	3.760	3.700	3.770	42,000	157,340	3.7462	3.498	3.479	3.498	3.442	3.507	45,151	3.4848	-0.27%
2025-09-10	3.770	3.760	3.770	3.770	3.790	17,000	64,290	3.7818	3.507	3.498	3.507	3.507	3.526	18,275	3.5179	0.53%
2025-09-09	3.750	3.700	3.750	3.670	3.790	3,954,000	14,669,790	3.7101	3.488	3.442	3.488	3.414	3.526	4,250,625	3.4512	1.08%
2025-09-08	3.710	3.710	3.750	3.700	3.750	31,000	115,790	3.7352	3.451	3.451	3.488	3.442	3.488	33,326	3.4745	-1.07%
2025-09-05	3.750	3.720	3.790	3.680	3.750	295,000	1,091,900	3.7014	3.488	3.460	3.526	3.423	3.488	317,131	3.4431	0.00%
2025-09-04	3.750	3.740	3.750	3.750	3.780	29,000	109,280	3.7683	3.488	3.479	3.488	3.488	3.516	31,176	3.5053	-0.53%
2025-09-03	3.770	3.750	3.770	3.740	3.770	45,000	169,020	3.7560	3.507	3.488	3.507	3.479	3.507	48,376	3.4939	0.80%
2025-09-02	3.740	3.740	3.750	3.710	3.750	44,300	165,821	3.7431	3.479	3.479	3.488	3.451	3.488	47,623	3.4819	0.81%
2025-09-01	3.710	3.700	3.730	3.700	3.750	115,000	427,090	3.7138	3.451	3.442	3.470	3.442	3.488	123,627	3.4547	-1.07%
2025-08-29	3.750	3.710	3.760	3.700	3.820	208,854	783,535	3.7516	3.488	3.451	3.498	3.442	3.553	224,522	3.4898	-1.32%
2025-08-28	3.800	3.790	3.800	3.710	3.800	70,000	264,000	3.7714	3.535	3.526	3.535	3.451	3.535	75,251	3.5082	0.00%
2025-08-27	3.800	3.800	3.810	3.780	3.810	89,000	337,080	3.7874	3.535	3.535	3.544	3.516	3.544	95,677	3.5231	0.80%
2025-08-26	3.770	3.760	3.780	3.760	3.780	23,000	86,710	3.7700	3.507	3.498	3.516	3.498	3.516	24,725	3.5069	-0.26%
2025-08-25	3.780	3.770	3.780	3.760	3.790	531,000	2,002,380	3.7710	3.516	3.507	3.516	3.498	3.526	570,835	3.5078	0.00%
2025-08-22	3.780	3.780	3.820	3.750	3.860	77,000	292,560	3.7995	3.516	3.516	3.553	3.488	3.591	82,776	3.5343	-1.05%
2025-08-21	3.820	3.820	3.830	3.780	3.940	88,000	336,860	3.8280	3.553	3.553	3.563	3.516	3.665	94,602	3.5608	1.33%
2025-08-20	3.770	3.770	3.800	3.760	3.800	43,000	162,820	3.7865	3.507	3.507	3.535	3.498	3.535	46,226	3.5223	-0.79%
2025-08-19	3.800	3.800	3.860	3.790	3.840	92,000	352,530	3.8318	3.535	3.535	3.591	3.526	3.572	98,902	3.5644	-1.04%
2025-08-18	3.840	3.840	3.850	3.820	3.900	275,000	1,062,410	3.8633	3.572	3.572	3.581	3.553	3.628	295,630	3.5937	-1.54%
2025-08-15	3.900	3.810	3.940	3.800	3.900	168,000	642,490	3.8243	3.628	3.544	3.665	3.535	3.628	180,603	3.5575	1.30%
2025-08-14	3.850	3.850	3.900	3.830	3.950	134,000	520,720	3.8860	3.581	3.581	3.628	3.563	3.674	144,053	3.6148	1.05%
2025-08-13	3.810	3.810	3.820	3.810	3.820	69,000	263,170	3.8141	3.544	3.544	3.553	3.544	3.553	74,176	3.5479	0.79%
2025-08-12	3.780	3.780	3.820	3.750	3.780	33,000	124,550	3.7742	3.516	3.516	3.553	3.488	3.516	35,476	3.5109	-0.53%
2025-08-11	3.800	3.800	3.840	3.800	3.800	116,000	440,800	3.8000	3.535	3.535	3.572	3.535	3.535	124,702	3.5348	0.00%
2025-08-08	3.800	3.790	3.800	3.790	3.820	69,000	262,290	3.8013	3.535	3.526	3.535	3.526	3.553	74,176	3.5360	0.26%
2025-08-07	3.790	3.780	3.820	3.780	3.810	46,000	174,610	3.7959	3.526	3.516	3.553	3.516	3.544	49,451	3.5310	0.26%
2025-08-06	3.780	3.780	3.820	3.750	3.810	66,000	250,450	3.7947	3.516	3.516	3.553	3.488	3.544	70,951	3.5299	-0.79%
2025-08-05	3.810	3.810	3.830	3.790	3.820	48,000	182,790	3.8081	3.544	3.544	3.563	3.526	3.553	51,601	3.5424	0.53%
2025-08-04	3.790	3.790	3.800	3.760	3.850	58,000	220,730	3.8057	3.526	3.526	3.535	3.498	3.581	62,351	3.5401	0.80%
2025-08-01	3.760	3.760	3.780	3.760	3.780	92,000	346,425	3.7655	3.498	3.498	3.516	3.498	3.516	98,902	3.5027	0.27%
2025-07-31	3.750	3.750	3.770	3.750	3.850	276,000	1,050,760	3.8071	3.488	3.488	3.507	3.488	3.581	296,705	3.5414	-2.60%
2025-07-30	3.850	3.850	3.890	3.820	3.870	255,000	980,040	3.8433	3.581	3.581	3.619	3.553	3.600	274,130	3.5751	-1.28%
2025-07-29	3.900	3.900	3.930	3.850	3.940	253,000	984,480	3.8912	3.628	3.628	3.656	3.581	3.665	271,980	3.6197	0.00%
2025-07-28	3.900	3.890	3.900	3.860	3.910	135,000	525,560	3.8930	3.628	3.619	3.628	3.591	3.637	145,128	3.6214	0.26%
2025-07-25	3.890	3.880	3.890	3.880	3.960	291,000	1,137,840	3.9101	3.619	3.609	3.619	3.609	3.684	312,831	3.6372	-1.52%
2025-07-24	3.950	3.930	3.950	3.930	3.980	147,000	581,860	3.9582	3.674	3.656	3.674	3.656	3.702	158,028	3.6820	-1.25%
2025-07-23	4.000	3.930	4.000	3.920	4.000	105,000	416,000	3.9619	3.721	3.656	3.721	3.646	3.721	112,877	3.6854	0.50%
2025-07-22	3.980	3.950	3.980	3.870	4.020	150,000	591,490	3.9433	3.702	3.674	3.702	3.600	3.739	161,253	3.6681	1.53%
2025-07-21	3.920	3.920	4.000	3.840	3.990	706,000	2,750,410	3.8958	3.646	3.646	3.721	3.572	3.712	758,963	3.6239	0.77%
2025-07-18	3.890	3.870	3.890	3.890	4.000	304,000	1,199,580	3.9460	3.619	3.600	3.619	3.619	3.721	326,806	3.6706	-2.75%
2025-07-17	4.000	3.960	4.000	3.880	4.000	413,000	1,636,990	3.9637	3.721	3.684	3.721	3.609	3.721	443,983	3.6871	3.09%
2025-07-16	3.880	3.870	3.900	3.860	3.930	462,000	1,795,980	3.8874	3.609	3.600	3.628	3.591	3.656	496,659	3.6161	-0.77%
2025-07-15	3.910	3.910	3.980	3.880	4.170	1,458,000	5,849,940	4.0123	3.637	3.637	3.702	3.609	3.879	1,567,378	3.7323	-2.74%
2025-07-14	4.020	4.000	4.020	3.770	4.100	1,044,000	4,073,040	3.9014	3.739	3.721	3.739	3.507	3.814	1,122,320	3.6291	6.63%
2025-07-11	3.770	3.770	3.780	3.750	3.790	421,000	1,589,890	3.7765	3.507	3.507	3.516	3.488	3.526	452,583	3.5129	0.27%
2025-07-10	3.760	3.750	3.760	3.730	3.760	314,000	1,177,250	3.7492	3.498	3.488	3.498	3.470	3.498	337,556	3.4876	0.27%
2025-07-09	3.750	3.730	3.750	3.720	3.770	693,000	2,590,730	3.7384	3.488	3.470	3.488	3.460	3.507	744,988	3.4775	1.35%
2025-07-08	3.700	3.680	3.700	3.600	3.740	557,000	2,053,860	3.6874	3.442	3.423	3.442	3.349	3.479	598,786	3.4300	3.06%
2025-07-07	3.590	3.580	3.600	3.580	3.630	524,000	1,885,510	3.5983	3.339	3.330	3.349	3.330	3.377	563,310	3.3472	-0.83%
2025-07-04	3.620	3.610	3.620	3.600	3.630	834,000	3,010,280	3.6094	3.367	3.358	3.367	3.349	3.377	896,566	3.3576	0.56%
2025-07-03	3.600	3.530	3.600	3.490	3.620	1,436,000	5,136,800	3.5772	3.349	3.284	3.349	3.246	3.367	1,543,727	3.3275	1.12%
2025-07-02	3.560	3.560	3.600	3.500	3.610	1,477,000	5,269,510	3.5677	3.312	3.312	3.349	3.256	3.358	1,587,803	3.3187	1.14%
2025-06-30	3.520	3.490	3.520	3.450	3.530	144,000	503,810	3.4987	3.274	3.246	3.274	3.209	3.284	154,803	3.2545	0.00%
2025-06-27	3.520	3.480	3.520	3.480	3.610	835,000	2,945,130	3.5271	3.274	3.237	3.274	3.237	3.358	897,641	3.2810	0.57%
2025-06-26	3.500	3.480	3.500	3.420	3.550	381,000	1,332,570	3.4976	3.256	3.237	3.256	3.181	3.302	409,582	3.2535	2.34%
2025-06-25	3.420	3.420	3.450	3.340	3.470	419,000	1,424,290	3.3993	3.181	3.181	3.209	3.107	3.228	450,433	3.1620	2.70%
2025-06-24	3.330	3.330	3.390	3.330	3.420	350,000	1,182,190	3.3777	3.098	3.098	3.153	3.098	3.181	376,257	3.1420	-2.06%
2025-06-23	3.400	3.390	3.420	3.400	3.430	190,000	648,320	3.4122	3.163	3.153	3.181	3.163	3.191	204,254	3.1741	-0.29%
2025-06-20	3.410	3.410	3.490	3.400	3.440	21,000	71,845	3.4212	3.172	3.172	3.246	3.163	3.200	22,575	3.1824	0.29%
2025-06-19	3.400	3.400	3.430	3.400	3.460	91,000	311,680	3.4251	3.163	3.163	3.191	3.163	3.219	97,827	3.1860	-1.45%
2025-06-18	3.450	3.450	3.460	3.450	3.500	232,000	807,840	3.4821	3.209	3.209	3.219	3.209	3.256	249,404	3.2391	-1.43%
2025-06-17	3.500	3.480	3.500	3.470	3.520	40,000	139,180	3.4795	3.256	3.237	3.256	3.228	3.274	43,001	3.2367	0.57%
2025-06-16	3.480	3.480	3.520	3.460	3.530	52,000	181,125	3.4832	3.237	3.237	3.274	3.219	3.284	55,901	3.2401	0.00%
2025-06-13	3.480	3.480	3.520	3.480	3.530	181,000	635,710	3.5122	3.237	3.237	3.274	3.237	3.284	194,578	3.2671	-0.57%
2025-06-12	3.500	3.490	3.540	3.420	3.540	296,000	1,040,030	3.5136	3.256	3.246	3.293	3.181	3.293	318,206	3.2684	1.45%
2025-06-11	3.450	3.440	3.480	3.430	3.500	147,000	509,230	3.4641	3.209	3.200	3.237	3.191	3.256	158,028	3.2224	-0.29%
2025-06-10	3.460	3.460	3.490	3.430	3.490	694,000	2,402,480	3.4618	3.219	3.219	3.246	3.191	3.246	746,063	3.2202	1.17%
2025-06-09	3.420	3.420	3.440	3.410	3.460	116,000	399,040	3.4400	3.181	3.181	3.200	3.172	3.219	124,702	3.1999	0.00%
2025-06-06	3.420	3.410	3.440	3.410	3.450	48,000	164,730	3.4319	3.181	3.172	3.200	3.172	3.209	51,601	3.1924	0.59%
2025-06-05	3.400	3.400	3.440	3.390	3.450	467,000	1,594,660	3.4147	3.163	3.163	3.200	3.153	3.209	502,034	3.1764	0.29%
2025-06-04	3.390	3.390	3.420	3.330	3.420	271,000	911,660	3.3641	3.153	3.153	3.181	3.098	3.181	291,330	3.1293	0.59%
2025-06-03	3.370	3.360	3.410	3.370	3.600	954,000	3,250,490	3.4072	3.135	3.126	3.172	3.135	3.349	1,025,568	3.1695	1.28%
2025-06-02	3.600	3.600	3.650	3.540	3.630	849,000	3,035,060	3.5749	3.095	3.095	3.138	3.044	3.121	987,467	3.0736	1.12%
2025-05-30	3.560	3.560	3.590	3.510	3.590	185,000	658,490	3.5594	3.061	3.061	3.087	3.018	3.087	215,172	3.0603	0.28%
2025-05-29	3.550	3.550	3.560	3.540	3.600	21,000	75,000	3.5714	3.052	3.052	3.061	3.044	3.095	24,425	3.0706	-0.28%
2025-05-28	3.560	3.560	3.600	3.560	3.580	82,000	292,910	3.5721	3.061	3.061	3.095	3.061	3.078	95,374	3.0712	-0.56%
2025-05-27	3.580	3.560	3.590	3.540	3.600	57,000	203,900	3.5772	3.078	3.061	3.087	3.044	3.095	66,296	3.0756	-0.56%
2025-05-26	3.600	3.570	3.600	3.520	3.680	634,000	2,283,560	3.6018	3.095	3.069	3.095	3.026	3.164	737,402	3.0968	-1.37%
2025-05-23	3.650	3.640	3.650	3.600	3.700	745,000	2,697,310	3.6206	3.138	3.130	3.138	3.095	3.181	866,505	3.1129	-0.54%
2025-05-22	3.670	3.650	3.670	3.600	3.690	208,000	753,030	3.6203	3.155	3.138	3.155	3.095	3.173	241,924	3.1127	0.55%
2025-05-21	3.650	3.630	3.650	3.630	3.650	198,000	720,860	3.6407	3.138	3.121	3.138	3.121	3.138	230,293	3.1302	0.83%
2025-05-20	3.620	3.620	3.630	3.610	3.640	109,000	395,130	3.6250	3.112	3.112	3.121	3.104	3.130	126,777	3.1167	0.28%
2025-05-19	3.610	3.610	3.640	3.500	3.650	632,000	2,256,490	3.5704	3.104	3.104	3.130	3.009	3.138	735,076	3.0697	1.69%
2025-05-16	3.550	3.550	3.570	3.450	3.570	102,000	357,890	3.5087	3.052	3.052	3.069	2.966	3.069	118,636	3.0167	1.72%
2025-05-15	3.490	3.490	3.500	3.480	3.730	292,000	1,045,490	3.5804	3.001	3.001	3.009	2.992	3.207	339,624	3.0784	-1.41%
2025-05-14	3.540	3.540	3.570	3.530	3.570	113,000	400,480	3.5441	3.044	3.044	3.069	3.035	3.069	131,430	3.0471	-0.28%
2025-05-13	3.550	3.550	3.570	3.420	3.600	836,000	2,962,860	3.5441	3.052	3.052	3.069	2.940	3.095	972,347	3.0471	4.41%
2025-05-12	3.400	3.380	3.400	3.260	3.400	1,731,000	5,715,750	3.3020	2.923	2.906	2.923	2.803	2.923	2,013,316	2.8390	3.98%
2025-05-09	3.270	3.250	3.290	3.200	3.300	301,000	966,270	3.2102	2.811	2.794	2.829	2.751	2.837	350,091	2.7601	-0.91%
2025-05-08	3.300	3.240	3.300	3.210	3.300	226,000	736,430	3.2585	2.837	2.786	2.837	2.760	2.837	262,859	2.8016	2.80%
2025-05-07	3.210	3.200	3.230	3.180	3.230	281,000	900,090	3.2032	2.760	2.751	2.777	2.734	2.777	326,830	2.7540	0.63%
2025-05-06	3.190	3.190	3.230	3.160	3.330	1,461,000	4,662,160	3.1911	2.743	2.743	2.777	2.717	2.863	1,699,281	2.7436	-0.93%
2025-05-02	3.220	3.210	3.240	3.190	3.250	111,000	356,010	3.2073	2.768	2.760	2.786	2.743	2.794	129,103	2.7576	0.94%
2025-04-30	3.190	3.190	3.230	3.190	3.260	1,198,000	3,846,950	3.2111	2.743	2.743	2.777	2.743	2.803	1,393,387	2.7609	-0.31%
2025-04-29	3.200	3.200	3.250	3.190	3.240	290,000	931,650	3.2126	2.751	2.751	2.794	2.743	2.786	337,297	2.7621	0.00%
2025-04-28	3.200	3.200	3.230	3.200	3.280	700,000	2,259,110	3.2273	2.751	2.751	2.777	2.751	2.820	814,166	2.7748	-0.62%
2025-04-25	3.220	3.220	3.250	3.220	3.410	2,527,000	8,336,980	3.2992	2.768	2.768	2.794	2.768	2.932	2,939,139	2.8365	-4.45%
2025-04-24	3.370	3.290	3.380	3.300	3.380	413,000	1,366,930	3.3098	2.897	2.829	2.906	2.837	2.906	480,358	2.8456	1.20%
2025-04-23	3.330	3.290	3.340	3.280	3.340	200,000	658,650	3.2933	2.863	2.829	2.872	2.820	2.872	232,619	2.8315	0.91%
2025-04-22	3.300	3.300	3.330	3.280	3.390	1,118,000	3,700,140	3.3096	2.837	2.837	2.863	2.820	2.915	1,300,340	2.8455	-2.37%
2025-04-17	3.380	3.350	3.390	3.350	3.410	258,000	869,100	3.3686	2.906	2.880	2.915	2.880	2.932	300,078	2.8962	-0.29%
2025-04-16	3.390	3.380	3.390	3.380	3.400	90,000	304,630	3.3848	2.915	2.906	2.915	2.906	2.923	104,678	2.9101	0.00%
2025-04-15	3.390	3.390	3.410	3.370	3.370	6,000	20,300	3.3833	2.915	2.915	2.932	2.897	2.897	6,979	2.9089	0.59%
2025-04-14	3.370	3.370	3.380	3.370	3.540	1,391,002	4,724,796	3.3967	2.897	2.897	2.906	2.897	3.044	1,617,867	2.9204	-3.99%
2025-04-11	3.510	3.460	3.510	3.500	3.530	154,000	540,170	3.5076	3.018	2.975	3.018	3.009	3.035	179,117	3.0157	0.00%
2025-04-10	3.510	3.500	3.510	3.490	3.520	109,000	382,680	3.5108	3.018	3.009	3.018	3.001	3.026	126,777	3.0185	2.33%
2025-04-09	3.430	3.430	3.500	3.400	3.450	189,000	644,170	3.4083	2.949	2.949	3.009	2.923	2.966	219,825	2.9304	0.59%
2025-04-08	3.410	3.380	3.410	3.330	3.420	113,000	381,410	3.3753	2.932	2.906	2.932	2.863	2.940	131,430	2.9020	2.40%
2025-04-07	3.330	3.310	3.330	3.300	3.510	842,000	2,846,880	3.3811	2.863	2.846	2.863	2.837	3.018	979,325	2.9070	-5.13%
2025-04-03	3.510	3.490	3.510	3.480	3.510	83,000	289,780	3.4913	3.018	3.001	3.018	2.992	3.018	96,537	3.0018	1.15%
2025-04-02	3.470	3.470	3.490	3.470	3.520	895,000	3,108,260	3.4729	2.983	2.983	3.001	2.983	3.026	1,040,969	2.9859	0.00%
2025-04-01	3.470	3.470	3.480	3.470	3.500	824,000	2,867,970	3.4805	2.983	2.983	2.992	2.983	3.009	958,390	2.9925	-0.29%
2025-03-31	3.480	3.470	3.480	3.480	3.550	1,206,000	4,213,910	3.4941	2.992	2.983	2.992	2.992	3.052	1,402,692	3.0042	-1.14%
2025-03-28	3.520	3.510	3.540	3.510	3.540	110,000	388,390	3.5308	3.026	3.018	3.044	3.018	3.044	127,940	3.0357	0.57%
2025-03-27	3.500	3.490	3.510	3.500	3.540	142,000	498,180	3.5083	3.009	3.001	3.018	3.009	3.044	165,159	3.0164	0.00%
2025-03-26	3.500	3.490	3.500	3.470	3.710	1,884,000	6,588,760	3.4972	3.009	3.001	3.009	2.983	3.190	2,191,270	3.0068	-3.58%
2025-03-25	3.630	3.500	3.630	3.470	3.640	1,152,000	4,022,030	3.4913	3.121	3.009	3.121	2.983	3.130	1,339,885	3.0018	3.42%
2025-03-24	3.510	3.480	3.500	3.480	3.520	123,000	428,230	3.4815	3.018	2.992	3.009	2.992	3.026	143,061	2.9933	0.86%
2025-03-21	3.480	3.480	3.530	3.470	3.510	1,467,000	5,102,900	3.4785	2.992	2.992	3.035	2.983	3.018	1,706,259	2.9907	-1.42%
2025-03-20	3.530	3.500	3.530	3.500	3.530	367,000	1,285,020	3.5014	3.035	3.009	3.035	3.009	3.035	426,856	3.0104	0.86%
2025-03-19	3.500	3.500	3.520	3.500	3.590	937,000	3,289,160	3.5103	3.009	3.009	3.026	3.009	3.087	1,089,819	3.0181	-1.13%
2025-03-18	3.540	3.500	3.540	3.500	3.560	861,000	3,029,860	3.5190	3.044	3.009	3.044	3.009	3.061	1,001,424	3.0256	0.85%
2025-03-17	3.510	3.510	3.560	3.500	3.600	967,000	3,401,660	3.5177	3.018	3.018	3.061	3.009	3.095	1,124,712	3.0245	-0.85%
2025-03-14	3.540	3.540	3.590	3.500	3.580	1,049,000	3,716,680	3.5431	3.044	3.044	3.087	3.009	3.078	1,220,086	3.0462	-0.56%
2025-03-13	3.560	3.560	3.610	3.560	3.640	559,000	2,015,310	3.6052	3.061	3.061	3.104	3.061	3.130	650,170	3.0997	-4.04%
2025-03-12	3.710	3.690	3.750	3.600	3.850	265,000	981,670	3.7044	3.190	3.173	3.224	3.095	3.310	308,220	3.1850	-0.27%
2025-03-11	3.720	3.700	3.740	3.650	3.740	161,000	598,880	3.7198	3.198	3.181	3.216	3.138	3.216	187,258	3.1982	-0.27%
2025-03-10	3.730	3.730	3.750	3.700	3.760	147,000	550,630	3.7458	3.207	3.207	3.224	3.181	3.233	170,975	3.2205	1.63%
2025-03-07	3.670	3.670	3.680	3.660	3.690	37,000	135,940	3.6741	3.155	3.155	3.164	3.147	3.173	43,034	3.1589	0.55%
2025-03-06	3.650	3.640	3.680	3.640	3.660	169,000	616,840	3.6499	3.138	3.130	3.164	3.130	3.147	196,563	3.1381	0.00%
2025-03-05	3.650	3.640	3.670	3.640	3.680	187,000	686,450	3.6709	3.138	3.130	3.155	3.130	3.164	217,499	3.1561	0.27%
2025-03-04	3.640	3.640	3.650	3.630	3.640	136,000	494,560	3.6365	3.130	3.130	3.138	3.121	3.130	158,181	3.1265	0.00%
2025-03-03	3.640	3.630	3.650	3.620	3.800	1,538,000	5,810,340	3.7779	3.130	3.121	3.138	3.112	3.267	1,788,839	3.2481	0.28%
2025-02-28	3.630	3.630	3.650	3.610	3.670	110,000	401,110	3.6465	3.121	3.121	3.138	3.104	3.155	127,940	3.1351	-1.09%
2025-02-27	3.670	3.660	3.670	3.650	3.670	57,000	208,990	3.6665	3.155	3.147	3.155	3.138	3.155	66,296	3.1524	-2.13%
2025-02-26	3.750	3.700	3.750	3.700	3.750	132,000	490,940	3.7192	3.224	3.181	3.224	3.181	3.224	153,528	3.1977	-0.53%
2025-02-25	3.770	3.640	3.770	3.580	3.880	232,000	860,690	3.7099	3.241	3.130	3.241	3.078	3.336	269,838	3.1897	5.31%
2025-02-24	3.580	3.580	3.710	3.580	3.620	1,492,000	5,369,140	3.5986	3.078	3.078	3.190	3.078	3.112	1,735,337	3.0940	-0.83%
2025-02-21	3.610	3.610	3.660	3.590	3.650	55,000	199,240	3.6225	3.104	3.104	3.147	3.087	3.138	63,970	3.1146	0.28%
2025-02-20	3.600	3.610	3.660	3.600	3.690	619,000	2,252,530	3.6390	3.095	3.104	3.147	3.095	3.173	719,955	3.1287	-2.44%
2025-02-19	3.690	3.660	3.690	3.690	3.750	93,000	344,670	3.7061	3.173	3.147	3.173	3.173	3.224	108,168	3.1864	-1.34%
2025-02-18	3.740	3.700	3.740	3.750	3.760	18,000	67,590	3.7550	3.216	3.181	3.216	3.224	3.233	20,936	3.2285	-0.53%
2025-02-17	3.760	3.690	3.760	3.740	3.800	302,000	1,133,320	3.7527	3.233	3.173	3.233	3.216	3.267	351,255	3.2265	0.27%
2025-02-14	3.750	3.730	3.750	3.740	3.780	110,000	412,910	3.7537	3.224	3.207	3.224	3.216	3.250	127,940	3.2274	-0.79%
2025-02-13	3.780	3.750	3.790	3.700	3.780	64,000	240,540	3.7584	3.250	3.224	3.259	3.181	3.250	74,438	3.2314	2.16%
2025-02-12	3.700	3.700	3.720	3.660	3.700	37,000	136,340	3.6849	3.181	3.181	3.198	3.147	3.181	43,034	3.1682	0.54%
2025-02-11	3.680	3.650	3.680	3.670	3.740	389,000	1,436,730	3.6934	3.164	3.138	3.164	3.155	3.216	452,444	3.1755	-0.27%
2025-02-10	3.690	3.650	3.700	3.640	3.740	31,000	114,000	3.6774	3.173	3.138	3.181	3.130	3.216	36,056	3.1618	0.54%
2025-02-07	3.670	3.650	3.670	3.560	3.680	97,000	354,380	3.6534	3.155	3.138	3.155	3.061	3.164	112,820	3.1411	0.55%
2025-02-06	3.650	3.650	3.720	3.600	3.660	193,000	703,330	3.6442	3.138	3.138	3.198	3.095	3.147	224,477	3.1332	1.11%
2025-02-05	3.610	3.590	3.650	3.550	3.780	248,000	887,850	3.5800	3.104	3.087	3.138	3.052	3.250	288,447	3.0780	1.69%
2025-02-04	3.550	3.520	3.550	3.510	3.550	370,000	1,303,590	3.5232	3.052	3.026	3.052	3.018	3.052	430,345	3.0292	0.28%
2025-02-03	3.540	3.540	3.560	3.540	3.580	111,000	395,740	3.5652	3.044	3.044	3.061	3.044	3.078	129,103	3.0653	0.28%
2025-01-28	3.530	3.530	3.560	3.530	3.620	66,000	236,070	3.5768	3.035	3.035	3.061	3.035	3.112	76,764	3.0753	0.00%
2025-01-27	3.530	3.510	3.530	3.490	3.750	1,784,000	6,432,910	3.6059	3.035	3.018	3.035	3.001	3.224	2,074,960	3.1003	-1.94%
2025-01-24	3.600	3.560	3.650	3.530	3.720	580,000	2,069,550	3.5682	3.095	3.061	3.138	3.035	3.198	674,595	3.0678	2.86%
2025-01-23	3.500	3.490	3.500	3.490	3.740	1,540,000	5,620,280	3.6495	3.009	3.001	3.009	3.001	3.216	1,791,165	3.1378	-5.91%
2025-01-22	3.720	3.710	3.720	3.700	3.720	23,000	85,220	3.7052	3.198	3.190	3.198	3.181	3.198	26,751	3.1857	-3.38%
2025-01-21	3.850	3.850	3.900	3.790	3.850	28,000	106,540	3.8050	3.310	3.310	3.353	3.259	3.310	32,567	3.2714	1.58%
2025-01-20	3.790	3.750	4.000	3.730	3.790	14,000	52,400	3.7429	3.259	3.224	3.439	3.207	3.259	16,283	3.2180	2.71%
2025-01-17	3.690	3.680	3.980	3.680	3.770	400,000	1,479,360	3.6984	3.173	3.164	3.422	3.164	3.241	465,238	3.1798	-2.12%
2025-01-16	3.770	3.770	3.810	3.770	3.800	281,000	1,064,050	3.7867	3.241	3.241	3.276	3.241	3.267	326,830	3.2557	0.53%
2025-01-15	3.750	3.720	3.800	3.740	3.830	203,000	763,660	3.7619	3.224	3.198	3.267	3.216	3.293	236,108	3.2344	-2.85%
2025-01-14	3.860	3.860	3.880	3.780	3.860	181,000	692,980	3.8286	3.319	3.319	3.336	3.250	3.319	210,520	3.2918	-1.28%
2025-01-13	3.910	3.860	4.030	3.910	3.910	10,000	39,100	3.9100	3.362	3.319	3.465	3.362	3.362	11,631	3.3617	1.03%
2025-01-10	3.870	3.880	3.900	3.860	3.990	819,000	3,206,750	3.9154	3.327	3.336	3.353	3.319	3.431	952,574	3.3664	-0.26%
2025-01-09	3.880	3.880	4.070	3.880	4.140	797,000	3,163,920	3.9698	3.336	3.336	3.499	3.336	3.559	926,986	3.4131	-1.77%
2025-01-08	3.950	3.930	3.980	3.910	4.100	761,000	3,039,340	3.9939	3.396	3.379	3.422	3.362	3.525	885,115	3.4338	-0.25%
2025-01-07	3.960	3.920	3.990	3.960	4.190	820,000	3,327,200	4.0576	3.405	3.370	3.431	3.405	3.602	953,737	3.4886	-3.18%
2025-01-06	4.090	4.080	4.200	3.980	4.360	753,000	3,094,780	4.1099	3.516	3.508	3.611	3.422	3.749	875,810	3.5336	-0.97%
2025-01-03	4.130	4.100	4.300	4.100	4.200	758,000	3,142,090	4.1452	3.551	3.525	3.697	3.525	3.611	881,626	3.5640	-2.82%
2025-01-02	4.250	4.150	4.250	4.150	4.390	72,000	312,080	4.3344	3.654	3.568	3.654	3.568	3.774	83,743	3.7266	-3.41%
2024-12-31	4.400	4.150	4.400	4.030	4.400	38,000	159,040	4.1853	3.783	3.568	3.783	3.465	3.783	44,198	3.5984	7.84%
2024-12-30	4.080	4.080	4.160	4.050	4.100	4,000	16,290	4.0725	3.508	3.508	3.577	3.482	3.525	4,652	3.5014	-0.49%
2024-12-27	4.100	4.100	4.180	4.100	4.250	87,000	367,990	4.2298	3.525	3.525	3.594	3.525	3.654	101,189	3.6367	-2.61%
2024-12-24	4.210	4.210	4.450	4.210	4.590	82,000	358,980	4.3778	3.620	3.620	3.826	3.620	3.946	95,374	3.7639	-8.48%
2024-12-23	4.600	4.590	4.600	3.780	4.620	2,215,000	9,591,570	4.3303	3.955	3.946	3.955	3.250	3.972	2,576,254	3.7231	21.05%
2024-12-20	3.800	3.610	3.800	3.500	3.870	98,000	355,290	3.6254	3.267	3.104	3.267	3.009	3.327	113,983	3.1170	8.57%
2024-12-19	3.500	3.500	3.590	3.490	3.860	754,000	2,686,010	3.5623	3.009	3.009	3.087	3.001	3.319	876,973	3.0628	-5.91%
2024-12-18	3.720	3.720	3.870	3.720	3.870	80,000	304,980	3.8123	3.198	3.198	3.327	3.198	3.327	93,048	3.2777	-2.11%
2024-12-17	3.800	3.800	3.850	3.800	3.800	2,000	7,600	3.8000	3.267	3.267	3.310	3.267	3.267	2,326	3.2671	0.00%
2024-12-16	3.800	3.790	3.870	3.800	3.860	49,000	188,066	3.8381	3.267	3.259	3.327	3.267	3.319	56,992	3.2999	-1.81%
2024-12-13	3.870	3.840	3.870	3.850	3.880	77,000	297,350	3.8617	3.327	3.302	3.327	3.310	3.336	89,558	3.3202	-0.51%
2024-12-12	3.890	3.860	3.950	3.880	3.940	152,000	592,840	3.9003	3.345	3.319	3.396	3.336	3.388	176,790	3.3534	-1.02%
2024-12-11	3.930	3.860	3.930	3.880	3.990	78,000	305,890	3.9217	3.379	3.319	3.379	3.336	3.431	90,721	3.3718	-0.51%
2024-12-10	3.950	3.880	3.950	3.870	3.960	17,000	66,830	3.9312	3.396	3.336	3.396	3.327	3.405	19,773	3.3799	2.33%
2024-12-09	3.860	3.860	4.070	3.850	4.100	170,000	683,570	4.0210	3.319	3.319	3.499	3.310	3.525	197,726	3.4572	-5.62%
2024-12-06	4.090	4.050	4.090	3.850	4.090	174,000	698,920	4.0168	3.516	3.482	3.516	3.310	3.516	202,378	3.4535	6.23%
2024-12-05	3.850	3.790	3.850	3.610	3.850	82,000	310,060	3.7812	3.310	3.259	3.310	3.104	3.310	95,374	3.2510	5.48%
2024-12-04	3.650	3.630	3.710	3.560	3.650	201,000	720,960	3.5869	3.138	3.121	3.190	3.061	3.138	233,782	3.0839	1.67%
2024-12-03	3.590	3.560	3.600	3.480	3.590	146,000	512,660	3.5114	3.087	3.061	3.095	2.992	3.087	169,812	3.0190	3.16%
2024-12-02	3.480	3.470	3.500	3.480	3.520	166,000	580,630	3.4978	2.992	2.983	3.009	2.992	3.026	193,074	3.0073	0.00%
2024-11-29	3.480	3.480	3.520	3.480	3.590	304,000	1,079,380	3.5506	2.992	2.992	3.026	2.992	3.087	353,581	3.0527	-1.14%
2024-11-28	3.520	3.490	3.530	3.490	3.530	239,000	836,400	3.4996	3.026	3.001	3.035	3.001	3.035	277,980	3.0089	-0.56%
2024-11-27	3.540	3.480	3.600	3.490	3.540	165,000	577,730	3.5014	3.044	2.992	3.095	3.001	3.044	191,911	3.0104	1.14%
2024-11-26	3.500	3.490	3.560	3.500	3.590	86,000	301,430	3.5050	3.009	3.001	3.061	3.009	3.087	100,026	3.0135	-0.85%
2024-11-25	3.530	3.530	3.580	3.480	3.630	363,000	1,289,480	3.5523	3.035	3.035	3.078	2.992	3.121	422,203	3.0542	-1.12%
2024-11-22	3.570	3.510	3.520	3.570	3.790	100,000	364,430	3.6443	3.069	3.018	3.026	3.069	3.259	116,309	3.1333	0.28%
2024-11-21	3.560	3.530	3.570	3.540	3.590	181,000	644,350	3.5599	3.061	3.035	3.069	3.044	3.087	210,520	3.0608	0.28%
2024-11-20	3.550	3.540	3.560	3.540	3.580	378,000	1,344,840	3.5578	3.052	3.044	3.061	3.044	3.078	439,650	3.0589	-0.56%
2024-11-19	3.570	3.560	3.570	3.550	3.630	260,000	930,620	3.5793	3.069	3.061	3.069	3.052	3.121	302,405	3.0774	-2.46%
2024-11-18	3.660	3.610	3.660	3.630	3.670	134,000	488,200	3.6433	3.147	3.104	3.147	3.121	3.155	155,855	3.1324	-0.27%
2024-11-15	3.670	3.620	3.700	3.670	3.670	186,000	682,620	3.6700	3.155	3.112	3.181	3.155	3.155	216,336	3.1554	-0.81%
2024-11-14	3.700	3.650	3.700	3.620	3.800	250,000	924,880	3.6995	3.181	3.138	3.181	3.112	3.267	290,774	3.1808	0.00%
2024-11-13	3.700	3.690	3.720	3.700	3.750	34,000	126,770	3.7285	3.181	3.173	3.198	3.181	3.224	39,545	3.2057	-0.80%
2024-11-12	3.730	3.650	3.730	3.730	3.800	77,000	289,090	3.7544	3.207	3.138	3.207	3.207	3.267	89,558	3.2280	-1.58%
2024-11-11	3.790	3.770	3.870	3.770	3.950	524,000	2,021,440	3.8577	3.259	3.241	3.327	3.241	3.396	609,461	3.3168	-2.82%
2024-11-08	3.900	3.900	3.950	3.850	3.930	343,000	1,331,820	3.8829	3.353	3.353	3.396	3.310	3.379	398,941	3.3384	-0.76%
2024-11-07	3.930	3.890	3.930	3.860	4.000	90,000	350,970	3.8997	3.379	3.345	3.379	3.319	3.439	104,678	3.3528	1.81%
2024-11-06	3.860	3.860	3.890	3.860	3.930	172,000	668,180	3.8848	3.319	3.319	3.345	3.319	3.379	200,052	3.3400	-1.78%
2024-11-05	3.930	3.930	3.970	3.860	3.950	348,000	1,367,640	3.9300	3.379	3.379	3.413	3.319	3.396	404,757	3.3789	0.00%
2024-11-04	3.930	3.930	3.970	3.900	3.970	206,000	811,900	3.9413	3.379	3.379	3.413	3.353	3.413	239,597	3.3886	-1.01%
2024-11-01	3.970	3.960	3.970	3.900	4.100	261,000	1,043,290	3.9973	3.413	3.405	3.413	3.353	3.525	303,568	3.4368	0.25%
2024-10-31	3.960	3.960	4.000	3.960	4.210	367,000	1,489,900	4.0597	3.405	3.405	3.439	3.405	3.620	426,856	3.4904	-6.60%
2024-10-30	4.240	4.150	4.240	3.960	4.260	492,000	1,998,930	4.0629	3.645	3.568	3.645	3.405	3.663	572,242	3.4932	0.24%
2024-10-29	4.230	4.200	4.230	4.180	4.290	4,000	16,950	4.2375	3.637	3.611	3.637	3.594	3.688	4,652	3.6433	0.71%
2024-10-28	4.200	4.140	4.250	4.120	4.320	132,000	552,380	4.1847	3.611	3.559	3.654	3.542	3.714	153,528	3.5979	1.20%
2024-10-25	4.150	4.080	4.150	4.020	4.150	874,000	3,596,080	4.1145	3.568	3.508	3.568	3.456	3.568	1,016,544	3.5376	0.48%
2024-10-24	4.130	4.050	4.190	4.000	4.300	231,000	947,870	4.1033	3.551	3.482	3.602	3.439	3.697	268,675	3.5279	-4.18%
2024-10-23	4.310	4.300	4.330	4.200	4.560	734,000	3,206,550	4.3686	3.706	3.697	3.723	3.611	3.921	853,711	3.7560	-7.31%
2024-10-22	4.650	4.650	4.680	4.510	4.680	433,000	1,959,730	4.5259	3.998	3.998	4.024	3.878	4.024	503,620	3.8913	-3.13%
2024-10-21	4.800	4.700	4.800	4.800	4.850	189,000	907,650	4.8024	4.127	4.041	4.127	4.127	4.170	219,825	4.1290	1.27%
2024-10-18	4.740	4.640	4.850	-	-	0	0	-	4.075	3.989	4.170	-	-	0	-	0.00%
2024-10-17	4.740	4.650	4.740	4.650	4.800	44,000	208,380	4.7359	4.075	3.998	4.075	3.998	4.127	51,176	4.0718	-1.25%
2024-10-16	4.800	4.500	4.800	4.480	4.800	437,000	2,025,180	4.6343	4.127	3.869	4.127	3.852	4.127	508,272	3.9844	6.90%
2024-10-15	4.490	4.490	4.500	4.390	4.740	271,000	1,212,590	4.4745	3.860	3.860	3.869	3.774	4.075	315,199	3.8471	-1.32%
2024-10-14	4.550	4.470	4.550	4.390	4.900	863,000	3,899,500	4.5185	3.912	3.843	3.912	3.774	4.213	1,003,750	3.8849	-4.01%
2024-10-10	4.740	4.700	4.740	4.700	4.860	449,000	2,129,000	4.7416	4.075	4.041	4.075	4.041	4.179	522,229	4.0768	0.00%
2024-10-09	4.740	4.660	4.740	4.650	4.900	118,000	558,170	4.7303	4.075	4.007	4.075	3.998	4.213	137,245	4.0670	-0.21%
2024-10-08	4.750	4.750	4.760	4.680	4.850	356,000	1,688,340	4.7425	4.084	4.084	4.093	4.024	4.170	414,062	4.0775	-2.26%
2024-10-07	4.860	4.860	4.870	4.770	4.890	321,000	1,551,380	4.8330	4.179	4.179	4.187	4.101	4.204	373,353	4.1553	0.83%
2024-10-04	4.820	4.820	4.890	4.790	4.970	876,000	4,237,210	4.8370	4.144	4.144	4.204	4.118	4.273	1,018,871	4.1587	-1.43%
2024-10-03	4.890	4.750	4.890	4.800	5.250	993,000	5,040,000	5.0755	4.204	4.084	4.204	4.127	4.514	1,154,953	4.3638	-3.17%
2024-10-02	5.050	5.050	5.130	4.960	5.260	280,000	1,439,670	5.1417	4.342	4.342	4.411	4.264	4.522	325,666	4.4207	-3.99%
2024-09-30	5.260	5.260	5.270	4.880	5.460	723,000	3,657,860	5.0593	4.522	4.522	4.531	4.196	4.694	840,917	4.3498	9.13%
2024-09-27	4.820	4.760	4.820	4.660	4.950	722,000	3,463,290	4.7968	4.144	4.093	4.144	4.007	4.256	839,754	4.1242	1.69%
2024-09-26	4.740	4.600	4.740	4.560	4.780	305,000	1,439,240	4.7188	4.075	3.955	4.075	3.921	4.110	354,744	4.0571	1.28%
2024-09-25	4.680	4.600	4.680	4.600	4.910	366,000	1,716,610	4.6902	4.024	3.955	4.024	3.955	4.221	425,693	4.0325	-5.45%
2024-09-24	4.950	4.950	4.970	4.770	4.990	40,000	196,660	4.9165	4.256	4.256	4.273	4.101	4.290	46,524	4.2271	1.23%
2024-09-23	4.890	4.620	4.900	4.660	4.900	4,000	18,860	4.7150	4.204	3.972	4.213	4.007	4.213	4,652	4.0538	-0.41%
2024-09-20	4.910	4.500	4.910	4.880	4.970	3,000	14,730	4.9100	4.221	3.869	4.221	4.196	4.273	3,489	4.2215	0.61%
2024-09-19	4.880	4.500	4.880	4.980	4.980	1,000	4,980	4.9800	4.196	3.869	4.196	4.282	4.282	1,163	4.2817	6.09%
2024-09-17	4.600	4.470	4.660	4.600	4.600	2,000	9,200	4.6000	3.955	3.843	4.007	3.955	3.955	2,326	3.9550	-1.50%
2024-09-16	4.670	4.600	4.670	4.660	4.970	22,000	102,970	4.6805	4.015	3.955	4.015	4.007	4.273	25,588	4.0241	0.21%
2024-09-13	4.660	4.510	4.650	4.650	4.790	223,000	1,037,160	4.6509	4.007	3.878	3.998	3.998	4.118	259,370	3.9988	1.97%
2024-09-12	4.570	4.560	4.580	4.300	4.800	70,000	315,470	4.5067	3.929	3.921	3.938	3.697	4.127	81,417	3.8748	1.78%
2024-09-11	4.490	4.450	4.490	3.500	4.600	1,588,000	6,698,180	4.2180	3.860	3.826	3.860	3.009	3.955	1,846,994	3.6265	-0.88%
2024-09-10	4.530	4.400	4.530	4.050	4.840	649,000	2,959,850	4.5606	3.895	3.783	3.895	3.482	4.161	754,848	3.9211	-4.63%
2024-09-09	4.750	4.700	4.750	4.700	4.880	151,000	713,910	4.7279	4.084	4.041	4.084	4.041	4.196	175,627	4.0649	-4.62%
2024-09-05	4.980	4.650	4.980	4.900	4.980	48,626,000	243,120,120	4.9998	4.282	3.998	4.282	4.213	4.282	56,556,627	4.2987	-0.40%
2024-09-04	5.000	4.820	5.000	4.810	5.020	429,000	2,102,180	4.9002	4.299	4.144	4.299	4.136	4.316	498,967	4.2131	0.20%
2024-09-03	4.990	4.810	4.990	4.850	5.120	59,000	292,400	4.9559	4.290	4.136	4.290	4.170	4.402	68,623	4.2610	0.40%
2024-09-02	4.970	4.800	4.970	4.860	4.980	8,000	39,050	4.8813	4.273	4.127	4.273	4.179	4.282	9,305	4.1968	-0.20%
2024-08-30	4.980	4.750	4.980	4.830	5.000	114,000	564,330	4.9503	4.282	4.084	4.282	4.153	4.299	132,593	4.2561	2.68%
2024-08-29	4.850	4.800	4.850	4.740	4.880	50,000	240,910	4.8182	4.170	4.127	4.170	4.075	4.196	58,155	4.1426	-0.61%
2024-08-28	4.880	4.690	4.880	4.710	4.880	50,000	239,200	4.7840	4.196	4.032	4.196	4.050	4.196	58,155	4.1132	1.46%
2024-08-27	4.810	4.750	4.810	4.600	4.870	108,000	503,530	4.6623	4.136	4.084	4.136	3.955	4.187	125,614	4.0085	0.84%
2024-08-26	4.770	4.710	4.790	4.730	4.900	857,000	4,122,220	4.8101	4.101	4.050	4.118	4.067	4.213	996,772	4.1356	-3.83%
2024-08-23	4.960	4.810	4.960	4.800	5.100	39,000	191,200	4.9026	4.264	4.136	4.264	4.127	4.385	45,361	4.2151	2.27%
2024-08-22	4.850	4.820	4.990	4.850	5.000	55,000	270,540	4.9189	4.170	4.144	4.290	4.170	4.299	63,970	4.2292	-3.00%
2024-08-21	5.000	4.770	4.980	4.790	5.000	80,000	390,150	4.8769	4.299	4.101	4.282	4.118	4.299	93,048	4.1930	1.01%
2024-08-20	4.950	4.900	4.950	4.960	5.000	4,000	19,890	4.9725	4.256	4.213	4.256	4.264	4.299	4,652	4.2752	-2.56%
2024-08-19	5.080	4.900	5.090	5.090	5.090	1,000	5,090	5.0900	4.368	4.213	4.376	4.376	4.376	1,163	4.3763	1.60%
2024-08-16	5.000	5.000	5.090	4.990	5.200	36,171,000	188,065,060	5.1993	4.299	4.299	4.376	4.290	4.471	42,070,287	4.4703	0.20%
2024-08-15	4.990	4.980	5.060	4.660	5.150	660,000	3,233,820	4.8997	4.290	4.282	4.350	4.007	4.428	767,642	4.2127	5.27%
2024-08-14	4.740	4.700	4.740	4.730	4.860	174,000	824,190	4.7367	4.075	4.041	4.075	4.067	4.179	202,378	4.0725	0.21%
2024-08-13	4.730	4.730	4.880	4.600	4.880	594,000	2,825,850	4.7573	4.067	4.067	4.196	3.955	4.196	690,878	4.0902	-5.02%
2024-08-12	4.980	4.800	4.980	4.780	5.000	1,298,000	6,333,610	4.8795	4.282	4.127	4.282	4.110	4.299	1,509,697	4.1953	1.63%
2024-08-09	4.900	4.850	4.910	4.860	5.130	375,000	1,877,250	5.0060	4.213	4.170	4.221	4.179	4.411	436,160	4.3040	0.00%
2024-08-08	4.900	4.900	5.000	4.900	5.150	645,000	3,258,780	5.0524	4.213	4.213	4.299	4.213	4.428	750,196	4.3439	-5.22%
2024-08-07	5.170	5.050	5.170	4.950	5.170	117,000	598,450	5.1150	4.445	4.342	4.445	4.256	4.445	136,082	4.3977	1.57%
2024-08-06	5.090	4.900	5.090	-	-	0	0	-	4.376	4.213	4.376	-	-	0	-	-0.39%
2024-08-05	5.110	5.030	5.130	5.020	5.150	499,000	2,550,240	5.1107	4.393	4.325	4.411	4.316	4.428	580,384	4.3941	-1.35%
2024-08-02	5.180	5.160	5.180	5.040	5.190	558,000	2,887,580	5.1749	4.454	4.436	4.454	4.333	4.462	649,007	4.4492	0.00%
2024-08-01	5.180	5.040	5.180	5.170	5.200	520,000	2,703,970	5.1999	4.454	4.333	4.454	4.445	4.471	604,809	4.4708	0.00%
2024-07-31	5.180	5.170	5.200	5.180	5.230	31,000	161,290	5.2029	4.454	4.445	4.471	4.454	4.497	36,056	4.4733	-0.58%
2024-07-30	5.210	5.210	5.220	4.980	5.290	432,000	2,216,490	5.1308	4.479	4.479	4.488	4.282	4.548	502,457	4.4113	-1.51%
2024-07-29	5.290	5.260	5.280	5.100	5.330	332,000	1,751,840	5.2766	4.548	4.522	4.540	4.385	4.583	386,147	4.5367	4.75%
2024-07-26	5.050	5.050	5.100	4.680	5.100	124,000	616,360	4.9706	4.342	4.342	4.385	4.024	4.385	144,224	4.2736	6.54%
2024-07-25	4.740	4.720	4.750	4.650	4.750	470,000	2,193,100	4.6662	4.075	4.058	4.084	3.998	4.084	546,654	4.0119	1.07%
2024-07-24	4.690	4.680	4.690	4.670	4.750	560,000	2,658,280	4.7469	4.032	4.024	4.032	4.015	4.084	651,333	4.0813	-2.09%
2024-07-23	4.790	4.760	4.790	4.760	4.920	75,000	364,670	4.8623	4.118	4.093	4.118	4.093	4.230	87,232	4.1805	-2.84%
2024-07-22	4.930	4.890	4.980	4.890	5.010	51,000	250,640	4.9145	4.239	4.204	4.282	4.204	4.307	59,318	4.2254	-1.60%
2024-07-19	5.010	4.940	5.020	4.890	5.030	1,275,000	6,324,670	4.9605	4.307	4.247	4.316	4.204	4.325	1,482,945	4.2649	-0.40%
2024-07-18	5.030	5.020	5.030	5.030	5.110	181,000	923,070	5.0998	4.325	4.316	4.325	4.325	4.393	210,520	4.3847	-1.57%
2024-07-17	5.110	5.090	5.160	5.070	5.170	391,000	2,006,360	5.1314	4.393	4.376	4.436	4.359	4.445	454,770	4.4118	-0.39%
2024-07-16	5.130	5.130	5.190	5.130	5.210	2,028,000	10,532,260	5.1934	4.411	4.411	4.462	4.411	4.479	2,358,755	4.4652	-1.35%
2024-07-15	5.200	5.200	5.260	5.200	5.370	1,593,000	8,408,270	5.2783	4.471	4.471	4.522	4.471	4.617	1,852,809	4.5381	-2.62%
2024-07-12	5.340	5.300	5.320	5.200	5.340	1,038,000	5,490,820	5.2898	4.591	4.557	4.574	4.471	4.591	1,207,292	4.5480	0.75%
2024-07-11	5.300	5.300	5.350	5.290	5.440	3,750,800	20,172,292	5.3781	4.557	4.557	4.600	4.548	4.677	4,362,534	4.6240	-2.75%
2024-07-10	5.450	5.270	5.450	5.210	5.470	422,000	2,246,930	5.3245	4.686	4.531	4.686	4.479	4.703	490,826	4.5779	0.55%
2024-07-09	5.420	5.420	5.430	5.400	5.430	5,000	27,100	5.4200	4.660	4.660	4.669	4.643	4.669	5,815	4.6600	-1.28%
2024-07-08	5.490	5.420	5.490	5.400	5.490	41,000	221,670	5.4066	4.720	4.660	4.720	4.643	4.720	47,687	4.6484	-0.18%
2024-07-05	5.500	5.470	5.500	5.360	5.540	730,000	3,960,560	5.4254	4.729	4.703	4.729	4.608	4.763	849,059	4.6646	2.23%
2024-07-04	5.380	5.370	5.380	5.160	5.500	550,000	2,953,180	5.3694	4.626	4.617	4.626	4.436	4.729	639,702	4.6165	2.48%
2024-07-03	5.250	5.140	5.250	4.980	5.330	52,171,000	260,899,010	5.0008	4.514	4.419	4.514	4.282	4.583	60,679,797	4.2996	0.96%
2024-07-02	5.200	5.160	5.200	5.200	5.400	173,000	911,140	5.2667	4.471	4.436	4.471	4.471	4.643	201,215	4.5282	-3.70%
2024-06-28	5.400	5.390	5.400	5.400	5.450	1,021,000	5,531,860	5.4181	4.643	4.634	4.643	4.643	4.686	1,187,519	4.6583	-1.82%
2024-06-27	5.500	5.500	5.550	5.490	5.580	407,000	2,251,720	5.5325	4.729	4.729	4.772	4.720	4.798	473,379	4.7567	-2.14%
2024-06-26	5.620	5.620	5.670	5.500	5.710	1,659,000	9,327,920	5.6226	4.832	4.832	4.875	4.729	4.909	1,929,574	4.8342	-1.40%
2024-06-25	5.700	5.700	5.710	5.450	5.700	2,741,000	15,095,010	5.5071	4.901	4.901	4.909	4.686	4.901	3,188,042	4.7349	0.71%
2024-06-24	5.660	5.660	5.690	5.540	6.070	7,961,000	46,167,270	5.7992	4.866	4.866	4.892	4.763	5.219	9,259,394	4.9860	2.17%
2024-06-21	5.540	5.540	5.550	5.500	5.800	2,891,000	16,168,740	5.5928	4.763	4.763	4.772	4.729	4.987	3,362,506	4.8085	-5.14%
2024-06-20	5.840	5.840	5.850	5.700	6.380	9,911,000	59,680,130	6.0216	5.021	5.021	5.030	4.901	5.485	11,527,428	5.1772	-2.67%
2024-06-19	6.000	5.990	6.070	5.930	6.400	8,987,000	54,795,470	6.0972	5.159	5.150	5.219	5.098	5.503	10,452,729	5.2422	-1.48%
2024-06-18	6.090	6.000	6.090	5.990	6.220	1,294,000	7,850,460	6.0668	5.236	5.159	5.236	5.150	5.348	1,505,044	5.2161	-1.77%
2024-06-17	6.200	6.150	6.200	5.810	6.350	2,275,000	13,947,900	6.1309	5.331	5.288	5.331	4.995	5.460	2,646,040	5.2712	3.33%
2024-06-14	6.000	5.980	6.000	5.470	6.250	6,319,000	37,672,230	5.9617	5.159	5.141	5.159	4.703	5.374	7,349,593	5.1258	-3.38%
2024-06-13	6.210	6.210	6.230	6.100	6.340	3,518,000	22,062,940	6.2714	5.339	5.339	5.356	5.245	5.451	4,091,766	5.3920	3.50%
2024-06-12	6.000	6.000	6.080	6.000	6.320	2,949,000	18,107,990	6.1404	5.159	5.159	5.227	5.159	5.434	3,429,965	5.2794	-5.21%
2024-06-11	6.330	6.300	6.330	5.900	6.400	5,062,000	30,780,280	6.0807	5.442	5.417	5.442	5.073	5.503	5,887,584	5.2280	1.61%
2024-06-07	6.230	6.220	6.250	5.870	6.450	4,928,000	30,129,120	6.1139	5.356	5.348	5.374	5.047	5.546	5,731,729	5.2565	3.83%
2024-06-06	6.000	6.000	6.060	5.560	6.150	1,429,000	8,361,290	5.8511	5.159	5.159	5.210	4.780	5.288	1,662,062	5.0307	5.26%
2024-06-05	5.700	5.700	5.730	5.280	5.830	1,351,000	7,439,350	5.5066	4.901	4.901	4.927	4.540	5.012	1,571,341	4.7344	3.64%
2024-06-04	5.500	5.360	5.500	4.570	5.520	4,320,000	21,981,870	5.0884	4.729	4.608	4.729	3.929	4.746	5,024,568	4.3749	17.05%
2024-06-03	4.990	4.990	5.000	4.940	6.400	6,040,000	34,535,180	5.7177	4.040	4.040	4.048	4.000	5.182	7,460,315	4.6292	-15.71%
2024-05-31	5.920	5.910	5.920	5.900	6.940	7,724,000	50,653,710	6.5580	4.793	4.785	4.793	4.777	5.619	9,540,310	5.3094	0.51%
2024-05-30	5.890	5.890	5.950	5.860	6.800	14,830,000	91,540,620	6.1727	4.769	4.769	4.817	4.744	5.505	18,317,297	4.9975	-7.97%
2024-05-29	6.400	6.400	6.420	5.730	6.420	7,915,000	48,311,660	6.1038	5.182	5.182	5.198	4.639	5.198	9,776,224	4.9418	1.59%
2024-05-28	6.300	6.210	6.300	6.170	6.500	10,505,000	65,896,120	6.2728	5.101	5.028	5.101	4.995	5.263	12,975,266	5.0786	-3.08%
2024-05-27	6.500	6.360	6.500	6.230	6.720	1,427,000	9,319,760	6.5310	5.263	5.149	5.263	5.044	5.441	1,762,561	5.2876	0.00%
2024-05-24	6.500	6.360	6.530	6.060	6.790	1,186,000	7,572,700	6.3851	5.263	5.149	5.287	4.906	5.497	1,464,890	5.1695	0.00%
2024-05-23	6.500	6.500	6.550	6.430	6.630	771,000	5,069,650	6.5754	5.263	5.263	5.303	5.206	5.368	952,302	5.3236	-1.07%
2024-05-22	6.570	6.530	6.620	6.530	6.640	6,000	39,470	6.5783	5.319	5.287	5.360	5.287	5.376	7,411	5.3259	1.70%
2024-05-21	6.460	6.330	6.570	6.460	6.700	6,000	39,480	6.5800	5.230	5.125	5.319	5.230	5.424	7,411	5.3273	-5.00%
2024-05-20	6.800	6.700	6.800	6.750	6.800	3,000	20,300	6.7667	5.505	5.424	5.505	5.465	5.505	3,705	5.4784	0.74%
2024-05-17	6.750	6.700	6.750	6.900	6.900	1,000	6,900	6.9000	5.465	5.424	5.465	5.586	5.586	1,235	5.5864	-1.17%
2024-05-16	6.830	6.820	6.830	6.860	6.860	1,000	6,860	6.8600	5.530	5.522	5.530	5.554	5.554	1,235	5.5540	2.09%
2024-05-14	6.690	6.690	6.900	6.690	6.860	23,000	154,320	6.7096	5.416	5.416	5.586	5.416	5.554	28,408	5.4322	0.00%
2024-05-13	6.690	6.650	6.700	6.690	6.690	2,000	13,390	6.6950	5.416	5.384	5.424	5.416	5.416	2,470	5.4204	-0.15%
2024-05-10	6.700	6.650	6.700	6.680	6.700	14,000	93,740	6.6957	5.424	5.384	5.424	5.408	5.424	17,292	5.4210	0.30%
2024-05-09	6.680	6.650	6.710	6.650	6.880	4,000	26,930	6.7325	5.408	5.384	5.433	5.384	5.570	4,941	5.4507	0.45%
2024-05-08	6.650	6.600	6.680	6.640	6.750	11,000	73,580	6.6891	5.384	5.343	5.408	5.376	5.465	13,587	5.4156	-1.92%
2024-05-07	6.780	6.570	6.770	6.600	6.900	19,000	127,600	6.7158	5.489	5.319	5.481	5.343	5.586	23,468	5.4372	-0.59%
2024-05-06	6.820	6.570	6.800	6.630	6.850	5,000	33,870	6.7740	5.522	5.319	5.505	5.368	5.546	6,176	5.4843	-0.44%
2024-05-03	6.850	6.840	6.850	6.840	6.850	125,000	855,430	6.8434	5.546	5.538	5.546	5.538	5.546	154,394	5.5406	0.15%
2024-05-02	6.840	6.570	6.840	6.570	6.850	3,000	20,260	6.7533	5.538	5.319	5.538	5.319	5.546	3,705	5.4676	0.44%
2024-04-30	6.810	6.550	6.810	6.460	6.980	23,000	153,420	6.6704	5.513	5.303	5.513	5.230	5.651	28,408	5.4005	2.25%
2024-04-29	6.660	6.510	6.600	6.500	6.780	4,000	26,330	6.5825	5.392	5.271	5.343	5.263	5.489	4,941	5.3293	-2.63%
2024-04-26	6.840	6.840	6.850	6.420	6.900	33,000	216,240	6.5527	5.538	5.538	5.546	5.198	5.586	40,760	5.3052	6.54%
2024-04-25	6.420	6.380	6.490	6.420	6.500	3,000	19,340	6.4467	5.198	5.165	5.254	5.198	5.263	3,705	5.2193	-2.43%
2024-04-24	6.580	6.410	6.590	6.390	6.580	5,000	32,710	6.5420	5.327	5.190	5.335	5.173	5.327	6,176	5.2965	-0.75%
2024-04-23	6.630	6.430	6.640	6.560	6.640	6,000	39,610	6.6017	5.368	5.206	5.376	5.311	5.376	7,411	5.3448	-0.15%
2024-04-22	6.640	6.590	6.650	6.570	6.640	9,000	59,690	6.6322	5.376	5.335	5.384	5.319	5.376	11,116	5.3696	0.30%
2024-04-19	6.620	6.450	6.630	6.560	6.800	5,000	33,290	6.6580	5.360	5.222	5.368	5.311	5.505	6,176	5.3904	-0.75%
2024-04-18	6.670	6.440	6.670	6.570	6.700	17,000	112,860	6.6388	5.400	5.214	5.400	5.319	5.424	20,998	5.3749	-0.45%
2024-04-17	6.700	6.700	6.740	6.600	6.780	66,000	442,120	6.6988	5.424	5.424	5.457	5.343	5.489	81,520	5.4235	-1.62%
2024-04-16	6.810	6.810	6.850	6.780	6.850	32,000	217,970	6.8116	5.513	5.513	5.546	5.489	5.546	39,525	5.5148	-2.71%
2024-04-15	7.000	6.800	7.000	6.580	7.000	111,000	767,500	6.9144	5.667	5.505	5.667	5.327	5.667	137,102	5.5980	0.72%
2024-04-12	6.950	6.730	6.940	-	-	0	0	-	5.627	5.449	5.619	-	-	0	-	0.00%
2024-04-11	6.950	6.600	6.950	6.840	6.950	6,000	41,320	6.8867	5.627	5.343	5.627	5.538	5.627	7,411	5.5756	1.02%
2024-04-10	6.880	6.550	6.900	6.880	6.880	4,000	27,520	6.8800	5.570	5.303	5.586	5.570	5.570	4,941	5.5702	0.29%
2024-04-09	6.860	6.790	6.860	6.680	6.870	12,000	82,090	6.8408	5.554	5.497	5.554	5.408	5.562	14,822	5.5385	-0.15%
2024-04-08	6.870	6.800	6.920	6.870	6.870	2,000	13,720	6.8600	5.562	5.505	5.603	5.562	5.562	2,470	5.5540	-1.15%
2024-04-05	6.950	6.880	6.950	6.870	7.000	6,000	41,670	6.9450	5.627	5.570	5.627	5.562	5.667	7,411	5.6228	0.14%
2024-04-03	6.940	6.860	6.940	6.800	6.940	28,000	193,150	6.8982	5.619	5.554	5.619	5.505	5.619	34,584	5.5849	0.29%
2024-04-02	6.920	6.800	6.940	6.920	6.920	1,000	6,920	6.9200	5.603	5.505	5.619	5.603	5.603	1,235	5.6026	0.14%
2024-03-28	6.910	6.750	6.930	6.850	7.000	7,000	48,360	6.9086	5.594	5.465	5.611	5.546	5.667	8,646	5.5933	-0.72%
2024-03-27	6.960	6.850	7.010	-	-	0	0	-	5.635	5.546	5.675	-	-	0	-	0.14%
2024-03-26	6.950	6.800	7.030	6.900	6.920	3,000	20,730	6.9100	5.627	5.505	5.692	5.586	5.603	3,705	5.5945	-0.29%
2024-03-25	6.970	6.900	7.010	6.970	6.970	1,000	6,970	6.9700	5.643	5.586	5.675	5.643	5.643	1,235	5.6430	0.00%
2024-03-22	6.970	6.960	7.050	6.970	6.970	1,000	6,970	6.9700	5.643	5.635	5.708	5.643	5.643	1,235	5.6430	0.00%
2024-03-21	6.970	6.970	7.000	-	-	0	0	-	5.643	5.643	5.667	-	-	0	-	0.00%
2024-03-20	6.970	6.960	7.020	6.970	6.970	2,000	13,940	6.9700	5.643	5.635	5.684	5.643	5.643	2,470	5.6430	0.00%
2024-03-19	6.970	6.960	7.060	6.970	6.970	3,000	20,910	6.9700	5.643	5.635	5.716	5.643	5.643	3,705	5.6430	0.00%
2024-03-18	6.970	6.970	7.090	6.970	7.020	19,000	133,160	7.0084	5.643	5.643	5.740	5.643	5.684	23,468	5.6741	-0.57%
2024-03-15	7.010	7.000	7.090	7.000	7.010	16,000	112,010	7.0006	5.675	5.667	5.740	5.667	5.675	19,762	5.6678	0.00%
2024-03-14	7.010	7.010	7.110	7.010	7.010	10,000	70,100	7.0100	5.675	5.675	5.756	5.675	5.675	12,352	5.6754	-1.54%
2024-03-13	7.120	7.000	7.140	7.050	7.120	5,000	35,320	7.0640	5.764	5.667	5.781	5.708	5.764	6,176	5.7191	-0.97%
2024-03-12	7.190	7.050	7.200	7.020	7.190	3,000	21,230	7.0767	5.821	5.708	5.829	5.684	5.821	3,705	5.7294	-0.96%
2024-03-11	7.260	7.000	7.230	6.930	7.300	127,000	908,310	7.1520	5.878	5.667	5.854	5.611	5.910	156,864	5.7904	3.42%
2024-03-08	7.020	6.920	7.030	6.900	7.020	3,000	20,880	6.9600	5.684	5.603	5.692	5.586	5.684	3,705	5.6349	0.86%
2024-03-07	6.960	6.910	6.960	-	-	0	0	-	5.635	5.594	5.635	-	-	0	-	0.00%
2024-03-06	6.960	6.900	6.970	6.870	6.970	3,000	20,800	6.9333	5.635	5.586	5.643	5.562	5.643	3,705	5.6133	0.58%
2024-03-05	6.920	6.890	6.950	6.920	6.920	1,000	6,920	6.9200	5.603	5.578	5.627	5.603	5.603	1,235	5.6026	-0.29%
2024-03-04	6.940	6.890	6.990	6.900	6.960	3,000	20,790	6.9300	5.619	5.578	5.659	5.586	5.635	3,705	5.6106	-0.29%
2024-03-01	6.960	6.930	6.980	6.960	7.000	3,000	20,960	6.9867	5.635	5.611	5.651	5.635	5.667	3,705	5.6565	-0.57%
2024-02-29	7.000	6.950	7.000	-	-	0	0	-	5.667	5.627	5.667	-	-	0	-	0.00%
2024-02-28	7.000	6.970	7.010	7.000	7.010	32,000	224,220	7.0069	5.667	5.643	5.675	5.667	5.675	39,525	5.6729	-1.27%
2024-02-27	7.090	7.000	7.090	-	-	0	0	-	5.740	5.667	5.740	-	-	0	-	-0.14%
2024-02-26	7.100	7.000	7.100	7.030	7.150	9,000	63,980	7.1089	5.748	5.667	5.748	5.692	5.789	11,116	5.7555	-0.84%
2024-02-23	7.160	7.000	7.160	-	-	0	0	-	5.797	5.667	5.797	-	-	0	-	-0.28%
2024-02-22	7.180	7.010	7.180	-	-	0	0	-	5.813	5.675	5.813	-	-	0	-	-0.55%
2024-02-21	7.220	7.000	7.250	6.990	7.220	72,000	513,250	7.1285	5.845	5.667	5.870	5.659	5.845	88,931	5.7713	2.56%
2024-02-20	7.040	6.990	7.030	6.990	7.040	2,000	14,030	7.0150	5.700	5.659	5.692	5.659	5.700	2,470	5.6795	0.57%
2024-02-19	7.000	7.000	7.080	6.910	7.100	38,000	266,570	7.0150	5.667	5.667	5.732	5.594	5.748	46,936	5.6795	0.00%
2024-02-16	7.000	6.830	7.030	-	-	0	0	-	5.667	5.530	5.692	-	-	0	-	0.00%
2024-02-15	7.000	6.800	7.000	7.000	7.000	8,000	56,000	7.0000	5.667	5.505	5.667	5.667	5.667	9,881	5.6673	-0.43%
2024-02-14	7.030	7.000	7.030	7.010	7.010	2,000	14,020	7.0100	5.692	5.667	5.692	5.675	5.675	2,470	5.6754	-0.14%
2024-02-09	7.040	7.000	7.050	-	-	0	0	-	5.700	5.667	5.708	-	-	0	-	0.00%
2024-02-08	7.040	7.000	7.040	7.000	7.050	22,000	154,640	7.0291	5.700	5.667	5.700	5.667	5.708	27,173	5.6909	0.28%
2024-02-07	7.020	7.020	7.050	7.010	7.030	15,000	105,410	7.0273	5.684	5.684	5.708	5.675	5.692	18,527	5.6895	-0.14%
2024-02-06	7.030	7.020	7.120	7.020	7.040	17,000	119,540	7.0318	5.692	5.684	5.764	5.684	5.700	20,998	5.6930	-3.03%
2024-02-05	7.250	7.020	7.250	7.010	7.250	61,000	435,200	7.1344	5.870	5.684	5.870	5.675	5.870	75,344	5.7762	2.84%
2024-02-02	7.050	7.000	7.050	-	-	0	0	-	5.708	5.667	5.708	-	-	0	-	0.00%
2024-02-01	7.050	6.980	7.040	7.000	7.200	24,000	168,550	7.0229	5.708	5.651	5.700	5.667	5.829	29,644	5.6859	-1.81%
2024-01-31	7.180	7.030	7.200	7.040	7.180	31,000	221,150	7.1339	5.813	5.692	5.829	5.700	5.813	38,290	5.7757	3.61%
2024-01-30	6.930	6.930	6.960	6.930	7.050	4,000	27,980	6.9950	5.611	5.611	5.635	5.611	5.708	4,941	5.6633	-0.43%
2024-01-29	6.960	6.950	6.980	6.930	7.010	15,683,000	108,214,410	6.9001	5.635	5.627	5.651	5.611	5.675	19,370,881	5.5864	-3.20%
2024-01-26	7.190	7.000	7.190	6.960	7.190	29,000	205,980	7.1028	5.821	5.667	5.821	5.635	5.821	35,819	5.7505	3.16%
2024-01-25	6.970	6.920	7.000	6.900	6.980	11,000	76,250	6.9318	5.643	5.603	5.667	5.586	5.651	13,587	5.6121	-0.85%
2024-01-24	7.030	6.920	7.010	6.920	7.040	32,000	224,210	7.0066	5.692	5.603	5.675	5.603	5.700	39,525	5.6726	-2.36%
2024-01-23	7.200	7.010	7.300	7.000	7.200	20,000	142,080	7.1040	5.829	5.675	5.910	5.667	5.829	24,703	5.7515	2.71%
2024-01-22	7.010	7.000	7.040	7.010	7.010	1,000	7,010	7.0100	5.675	5.667	5.700	5.675	5.675	1,235	5.6754	-1.27%
2024-01-19	7.100	6.960	7.090	7.000	7.200	12,000	84,350	7.0292	5.748	5.635	5.740	5.667	5.829	14,822	5.6909	-1.25%
2024-01-18	7.190	7.010	7.200	7.020	7.190	20,000	142,390	7.1195	5.821	5.675	5.829	5.684	5.821	24,703	5.7641	2.57%
2024-01-17	7.010	6.900	7.000	-	-	0	0	-	5.675	5.586	5.667	-	-	0	-	0.00%
2024-01-16	7.010	6.900	7.000	7.000	7.020	16,000	112,110	7.0069	5.675	5.586	5.667	5.667	5.684	19,762	5.6729	-2.64%
2024-01-15	7.200	7.020	7.490	7.000	7.200	28,000	197,640	7.0586	5.829	5.684	6.064	5.667	5.829	34,584	5.7147	0.56%
2024-01-12	7.160	7.000	7.180	7.000	7.160	31,000	220,030	7.0977	5.797	5.667	5.813	5.667	5.797	38,290	5.7465	2.29%
2024-01-11	7.000	6.950	7.040	7.000	7.000	4,000	28,040	7.0100	5.667	5.627	5.700	5.667	5.667	4,941	5.6754	1.01%
2024-01-10	6.930	6.930	7.050	6.910	7.080	18,000	125,960	6.9978	5.611	5.611	5.708	5.594	5.732	22,233	5.6655	-3.48%
2024-01-09	7.180	7.000	7.180	7.080	7.180	8,000	56,790	7.0988	5.813	5.667	5.813	5.732	5.813	9,881	5.7473	1.27%
2024-01-08	7.090	7.000	7.100	6.970	7.090	9,000	63,690	7.0767	5.740	5.667	5.748	5.643	5.740	11,116	5.7294	1.72%
2024-01-05	6.970	6.850	7.040	6.800	6.990	4,000	27,750	6.9375	5.643	5.546	5.700	5.505	5.659	4,941	5.6167	-0.43%
2024-01-04	7.000	6.960	7.070	7.000	7.090	13,000	91,200	7.0154	5.667	5.635	5.724	5.667	5.740	16,057	5.6798	-2.78%
2024-01-03	7.200	7.000	7.550	7.010	7.200	45,000	318,130	7.0696	5.829	5.667	6.113	5.675	5.829	55,582	5.7236	2.86%
2024-01-02	7.000	-	7.000	-	-	11,070,000	77,490,000	7.0000	5.667	-	5.667	-	-	13,673,127	5.6673	0.00%
2023-12-29	7.000	6.650	7.090	7.000	7.020	14,000	98,050	7.0036	5.667	5.384	5.740	5.667	5.684	17,292	5.6702	-2.51%
2023-12-28	7.180	7.000	7.550	6.980	7.180	19,000	134,390	7.0732	5.813	5.667	6.113	5.651	5.813	23,468	5.7266	2.57%
2023-12-27	7.000	-	7.000	-	-	0	0	-	5.667	-	5.667	-	-	0	-	-0.43%
2023-12-22	7.030	7.030	7.040	6.940	7.030	17,000	119,090	7.0053	5.692	5.692	5.700	5.619	5.692	20,998	5.6716	-1.68%
2023-12-21	7.150	7.150	7.550	6.990	7.150	15,000	106,790	7.1193	5.789	5.789	6.113	5.659	5.789	18,527	5.7639	2.14%
2023-12-20	7.000	6.960	7.000	6.950	7.190	39,000	274,850	7.0474	5.667	5.635	5.667	5.627	5.821	48,171	5.7057	-2.37%
2023-12-19	7.170	6.990	7.550	7.010	7.170	4,310,000	30,171,370	7.0003	5.805	5.659	6.113	5.675	5.805	5,323,503	5.6676	2.14%
2023-12-18	7.020	6.990	7.020	-	-	0	0	-	5.684	5.659	5.684	-	-	0	-	-0.14%
2023-12-15	7.030	6.990	7.040	7.030	7.030	1,000	7,030	7.0300	5.692	5.659	5.700	5.692	5.692	1,235	5.6916	-1.68%
2023-12-14	7.150	6.990	7.150	7.000	7.010	8,000	56,170	7.0213	5.789	5.659	5.789	5.667	5.675	9,881	5.6845	-0.69%
2023-12-13	7.200	6.980	-	7.050	7.200	8,000	56,850	7.1063	5.829	5.651	-	5.708	5.829	9,881	5.7533	2.42%
2023-12-12	7.030	-	7.000	7.050	7.050	2,000	14,040	7.0200	5.692	-	5.667	5.708	5.708	2,470	5.6835	0.57%
2023-12-11	6.990	-	7.160	6.990	7.020	6,000	42,040	7.0067	5.659	-	5.797	5.659	5.684	7,411	5.6727	-2.65%
2023-12-08	7.180	6.920	7.200	7.000	7.180	158,000	1,106,590	7.0037	5.813	5.603	5.829	5.667	5.813	195,154	5.6703	2.57%
2023-12-07	7.000	6.920	7.000	7.000	7.010	2,000	14,010	7.0050	5.667	5.603	5.667	5.667	5.675	2,470	5.6714	-0.14%
2023-12-06	7.010	6.920	7.040	6.980	7.020	3,000	21,010	7.0033	5.675	5.603	5.700	5.651	5.684	3,705	5.6700	-1.96%
2023-12-05	7.150	6.920	7.190	6.990	7.150	10,000	70,700	7.0700	5.789	5.603	5.821	5.659	5.789	12,352	5.7240	0.00%
2023-12-04	7.150	6.920	7.800	6.920	7.150	63,000	443,520	7.0400	5.789	5.603	6.315	5.603	5.789	77,815	5.6997	3.03%
2023-12-01	6.940	6.780	6.950	6.910	6.990	304,000	2,109,760	6.9400	5.619	5.489	5.627	5.594	5.659	375,486	5.6187	-0.72%
2023-11-30	6.990	6.910	6.990	6.990	6.990	300,000	2,097,000	6.9900	5.659	5.594	5.659	5.659	5.659	370,545	5.6592	-2.92%
2023-11-29	7.200	6.910	7.800	6.930	7.200	109,000	764,520	7.0139	5.829	5.594	6.315	5.611	5.829	134,632	5.6786	2.86%
2023-11-28	7.000	6.930	7.000	-	-	1,000	6,990	6.9900	5.667	5.611	5.667	-	-	1,235	5.6592	0.00%
2023-11-27	7.000	6.930	7.000	-	-	0	0	-	5.667	5.611	5.667	-	-	0	-	-1.41%
2023-11-24	7.100	7.100	7.200	7.100	7.100	33,000	234,300	7.1000	5.748	5.748	5.829	5.748	5.748	40,760	5.7483	1.43%
2023-11-23	7.000	6.960	7.000	7.000	7.000	3,000	21,000	7.0000	5.667	5.635	5.667	5.667	5.667	3,705	5.6673	0.00%
2023-11-22	7.000	6.960	7.000	-	-	0	0	-	5.667	5.635	5.667	-	-	0	-	-1.41%
2023-11-21	7.100	6.960	7.100	7.000	7.030	32,000	224,130	7.0041	5.748	5.635	5.748	5.667	5.692	39,525	5.6706	1.43%
2023-11-20	7.000	6.960	7.000	-	-	0	0	-	5.667	5.635	5.667	-	-	0	-	0.00%
2023-11-17	7.000	6.960	7.000	7.000	7.000	1,000	7,000	7.0000	5.667	5.635	5.667	5.667	5.667	1,235	5.6673	-1.41%
2023-11-16	7.100	6.900	7.200	6.960	7.100	34,000	238,350	7.0103	5.748	5.586	5.829	5.635	5.748	41,995	5.6757	2.01%
2023-11-15	6.960	6.900	7.000	6.960	6.960	1,000	6,960	6.9600	5.635	5.586	5.667	5.635	5.635	1,235	5.6349	-0.57%
2023-11-14	7.000	6.900	7.000	7.000	7.000	3,000	21,000	7.0000	5.667	5.586	5.667	5.667	5.667	3,705	5.6673	-1.41%
2023-11-13	7.100	6.900	7.100	7.000	7.100	38,000	266,570	7.0150	5.748	5.586	5.748	5.667	5.748	46,936	5.6795	1.43%
2023-11-10	7.000	6.900	7.000	-	-	0	0	-	5.667	5.586	5.667	-	-	0	-	0.00%
2023-11-09	7.000	6.900	7.050	6.960	7.000	5,000	34,960	6.9920	5.667	5.586	5.708	5.635	5.667	6,176	5.6608	-1.41%
2023-11-08	7.100	6.760	7.110	6.750	7.100	96,000	673,580	7.0165	5.748	5.473	5.756	5.465	5.748	118,575	5.6806	0.14%
2023-11-07	7.090	6.950	7.100	6.950	7.090	5,000	35,160	7.0320	5.740	5.627	5.748	5.627	5.740	6,176	5.6932	1.29%
2023-11-06	7.000	6.950	7.000	7.000	7.000	3,000	21,000	7.0000	5.667	5.627	5.667	5.667	5.667	3,705	5.6673	-1.41%
2023-11-03	7.100	6.860	7.100	6.950	7.100	23,000	161,110	7.0048	5.748	5.554	5.748	5.627	5.748	28,408	5.6712	1.43%
2023-11-02	7.000	6.910	7.000	7.000	7.000	6,000	42,000	7.0000	5.667	5.594	5.667	5.667	5.667	7,411	5.6673	-1.69%
2023-11-01	7.120	7.000	7.490	6.910	7.120	33,000	231,210	7.0064	5.764	5.667	6.064	5.594	5.764	40,760	5.6725	1.71%
2023-10-31	7.000	6.900	7.000	-	-	0	0	-	5.667	5.586	5.667	-	-	0	-	-1.27%
2023-10-30	7.090	7.090	7.200	6.960	7.090	29,000	203,150	7.0052	5.740	5.740	5.829	5.635	5.740	35,819	5.6715	1.29%
2023-10-27	7.000	6.930	7.000	-	-	0	0	-	5.667	5.611	5.667	-	-	0	-	-0.99%
2023-10-26	7.070	7.070	7.090	6.930	7.070	31,000	216,890	6.9965	5.724	5.724	5.740	5.611	5.724	38,290	5.6644	-0.42%
2023-10-25	7.100	6.850	7.100	-	-	0	0	-	5.748	5.546	5.748	-	-	0	-	0.00%
2023-10-24	7.100	6.940	7.390	6.800	7.100	41,000	286,130	6.9788	5.748	5.619	5.983	5.505	5.748	50,641	5.6501	1.43%
2023-10-20	7.000	-	7.000	7.000	7.000	3,000	20,960	6.9867	5.667	-	5.667	5.667	5.667	3,705	5.6565	-0.85%
2023-10-19	7.060	7.060	7.140	6.930	7.060	37,000	259,100	7.0027	5.716	5.716	5.781	5.611	5.716	45,701	5.6695	-0.42%
2023-10-18	7.090	7.060	7.090	7.000	7.090	13,000	91,310	7.0238	5.740	5.716	5.740	5.667	5.740	16,057	5.6866	-0.14%
2023-10-17	7.100	6.930	7.380	7.000	7.100	3,000	21,150	7.0500	5.748	5.611	5.975	5.667	5.748	3,705	5.7078	0.00%
2023-10-16	7.100	7.050	7.100	7.000	7.100	4,000	28,110	7.0275	5.748	5.708	5.748	5.667	5.748	4,941	5.6896	0.00%
2023-10-13	7.100	6.250	7.390	7.050	7.100	11,000	77,600	7.0545	5.748	5.060	5.983	5.708	5.748	13,587	5.7115	0.71%
2023-10-12	7.050	-	7.040	-	-	0	0	-	5.708	-	5.700	-	-	0	-	0.00%
2023-10-11	7.050	-	7.050	7.050	7.050	1,000	7,050	7.0500	5.708	-	5.708	5.708	5.708	1,235	5.7078	-0.14%
2023-10-10	7.060	-	7.050	-	-	0	0	-	5.716	-	5.708	-	-	0	-	0.00%
2023-10-09	7.060	6.950	7.090	7.030	7.060	12,000	84,390	7.0325	5.716	5.627	5.740	5.692	5.716	14,822	5.6936	0.00%
2023-10-06	7.060	6.850	7.050	-	-	0	0	-	5.716	5.546	5.708	-	-	0	-	0.00%
2023-10-05	7.060	6.850	7.050	-	-	0	0	-	5.716	5.546	5.708	-	-	0	-	0.00%
2023-10-04	7.060	6.850	7.050	-	-	0	0	-	5.716	5.546	5.708	-	-	0	-	0.00%
2023-10-03	7.060	6.850	7.070	-	-	0	0	-	5.716	5.546	5.724	-	-	0	-	0.00%
2023-09-29	7.060	6.850	7.050	-	-	0	0	-	5.716	5.546	5.708	-	-	0	-	0.00%
2023-09-28	7.060	6.850	7.060	-	-	0	0	-	5.716	5.546	5.716	-	-	0	-	-0.14%
2023-09-27	7.070	6.950	7.070	-	-	0	0	-	5.724	5.627	5.724	-	-	0	-	-0.42%
2023-09-26	7.100	6.660	7.140	6.910	7.100	15,000	104,880	6.9920	5.748	5.392	5.781	5.594	5.748	18,527	5.6608	1.57%
2023-09-25	6.990	6.660	6.990	-	-	0	0	-	5.659	5.392	5.659	-	-	0	-	-0.85%
2023-09-22	7.050	6.980	7.050	6.980	7.050	29,000	203,030	7.0010	5.708	5.651	5.708	5.651	5.708	35,819	5.6682	0.28%
2023-09-21	7.030	6.930	7.030	7.000	7.030	15,000	105,320	7.0213	5.692	5.611	5.692	5.667	5.692	18,527	5.6846	-0.71%
2023-09-20	7.080	7.030	7.080	7.000	7.150	3,010,000	21,670,440	7.1995	5.732	5.692	5.732	5.667	5.789	3,717,806	5.8288	-1.53%
2023-09-19	7.190	7.000	7.320	7.000	7.190	14,000	98,690	7.0493	5.821	5.667	5.926	5.667	5.821	17,292	5.7072	-1.91%
2023-09-18	7.330	7.000	7.330	7.140	7.330	4,000	28,950	7.2375	5.934	5.667	5.934	5.781	5.934	4,941	5.8596	4.12%
2023-09-15	7.040	7.040	7.150	7.000	7.320	13,000	91,650	7.0500	5.700	5.700	5.789	5.667	5.926	16,057	5.7078	-3.83%
2023-09-14	7.320	7.000	7.320	6.940	7.320	22,000	154,620	7.0282	5.926	5.667	5.926	5.619	5.926	27,173	5.6901	0.00%
2023-09-13	7.320	7.100	7.320	6.850	7.320	31,000	216,760	6.9923	5.926	5.748	5.926	5.546	5.926	38,290	5.6611	3.24%
2023-09-12	7.090	6.660	7.100	7.000	7.090	13,000	91,390	7.0300	5.740	5.392	5.748	5.667	5.740	16,057	5.6916	-3.14%
2023-09-11	7.320	6.930	7.320	7.000	7.320	9,080	63,905	7.0380	5.926	5.611	5.926	5.667	5.926	11,215	5.6981	3.24%
2023-09-07	7.090	6.930	7.090	7.030	7.090	3,000	21,190	7.0633	5.740	5.611	5.740	5.692	5.740	3,705	5.7186	1.29%
2023-09-06	7.000	6.700	7.000	6.920	7.000	14,000	97,530	6.9664	5.667	5.424	5.667	5.603	5.667	17,292	5.6401	0.00%
2023-09-05	7.000	7.000	7.030	6.920	7.050	17,000	118,930	6.9959	5.667	5.667	5.692	5.603	5.708	20,998	5.6640	-3.71%
2023-09-04	7.270	6.990	7.100	7.000	7.280	5,000	35,430	7.0860	5.886	5.659	5.748	5.667	5.894	6,176	5.7369	3.41%
2023-08-31	7.030	7.000	7.030	6.990	7.150	22,000	154,360	7.0164	5.692	5.667	5.692	5.659	5.789	27,173	5.6806	-3.96%
2023-08-30	7.320	6.850	7.330	-	-	0	0	-	5.926	5.546	5.934	-	-	0	-	-0.14%
2023-08-29	7.330	6.850	7.330	7.020	7.330	3,000	21,420	7.1400	5.934	5.546	5.934	5.684	5.934	3,705	5.7807	2.23%
2023-08-28	7.170	6.880	7.200	6.990	7.170	4,000	28,210	7.0525	5.805	5.570	5.829	5.659	5.805	4,941	5.7098	2.43%
2023-08-25	7.000	7.000	7.330	7.000	7.050	25,000	175,150	7.0060	5.667	5.667	5.934	5.667	5.708	30,879	5.6722	-0.71%
2023-08-24	7.050	7.050	7.110	6.920	7.150	77,000	540,780	7.0231	5.708	5.708	5.756	5.603	5.789	95,107	5.6860	-6.87%
2023-08-23	7.570	6.850	7.200	6.910	7.570	14,000	99,630	7.1164	6.129	5.546	5.829	5.594	6.129	17,292	5.7616	4.70%
2023-08-22	7.230	7.230	7.970	6.800	7.230	622,000	4,357,800	7.0061	5.854	5.854	6.453	5.505	5.854	768,264	5.6723	0.42%
2023-08-21	7.200	7.050	7.200	6.930	7.580	555,000	3,889,160	7.0075	5.829	5.708	5.829	5.611	6.137	685,509	5.6734	-5.01%
2023-08-18	7.580	6.500	7.580	-	-	0	0	-	6.137	5.263	6.137	-	-	0	-	-0.26%
2023-08-17	7.600	-	7.600	-	-	0	0	-	6.153	-	6.153	-	-	0	-	-0.78%
2023-08-16	7.660	6.500	7.660	7.000	7.660	8,000	56,660	7.0825	6.202	5.263	6.202	5.667	6.202	9,881	5.7341	7.13%
2023-08-15	7.150	-	7.150	-	-	0	0	-	5.789	-	5.789	-	-	0	-	-3.25%
2023-08-14	7.390	-	7.390	7.390	7.390	1,000	7,390	7.3900	5.983	-	5.983	5.983	5.983	1,235	5.9831	3.36%
2023-08-11	7.150	-	7.150	-	-	0	0	-	5.789	-	5.789	-	-	0	-	-0.69%
2023-08-10	7.200	-	7.200	-	-	0	0	-	5.829	-	5.829	-	-	0	-	0.00%
2023-08-09	7.200	5.630	7.660	-	-	0	0	-	5.829	4.558	6.202	-	-	0	-	0.00%
2023-08-08	7.200	6.100	7.200	-	-	0	0	-	5.829	4.939	5.829	-	-	0	-	0.00%
2023-08-07	7.200	-	7.660	-	-	0	0	-	5.829	-	6.202	-	-	0	-	0.00%
2023-08-04	7.200	6.780	7.660	6.790	7.200	17,000	118,420	6.9659	5.829	5.489	6.202	5.497	5.829	20,998	5.6397	5.88%
2023-08-03	6.800	6.800	7.090	6.800	6.800	1,000	6,800	6.8000	5.505	5.505	5.740	5.505	5.505	1,235	5.5054	-4.76%
2023-08-02	7.140	-	7.140	-	-	0	0	-	5.781	-	5.781	-	-	0	-	-0.83%
2023-08-01	7.200	6.910	7.100	6.920	7.200	14,000	98,330	7.0236	5.829	5.594	5.748	5.603	5.829	17,292	5.6864	1.84%
2023-07-31	7.070	-	7.060	-	-	0	0	-	5.724	-	5.716	-	-	0	-	0.00%
2023-07-28	7.070	-	7.070	-	-	0	0	-	5.724	-	5.724	-	-	0	-	-0.42%
2023-07-27	7.100	-	7.090	-	-	0	0	-	5.748	-	5.740	-	-	0	-	0.00%
2023-07-26	7.100	4.900	7.450	7.100	7.100	1,000	7,100	7.1000	5.748	3.967	6.032	5.748	5.748	1,235	5.7483	0.00%
2023-07-25	7.100	-	7.100	7.100	7.100	3,000	21,300	7.1000	5.748	-	5.748	5.748	5.748	3,705	5.7483	-1.25%
2023-07-24	7.190	-	7.180	-	-	0	0	-	5.821	-	5.813	-	-	0	-	-1.10%
2023-07-21	7.270	-	7.260	-	-	0	0	-	5.886	-	5.878	-	-	0	-	0.00%
2023-07-20	7.270	-	7.270	-	-	0	0	-	5.886	-	5.886	-	-	0	-	0.00%
2023-07-19	7.270	-	7.270	-	-	1,000	7,240	7.2400	5.886	-	5.886	-	-	1,235	5.8616	0.00%
2023-07-18	7.270	-	7.270	-	-	0	0	-	5.886	-	5.886	-	-	0	-	0.00%
2023-07-14	7.270	-	7.630	-	-	0	0	-	5.886	-	6.177	-	-	0	-	0.00%
2023-07-13	7.270	-	7.270	-	-	0	0	-	5.886	-	5.886	-	-	0	-	-0.27%
2023-07-12	7.290	-	7.280	-	-	0	0	-	5.902	-	5.894	-	-	0	-	-0.14%
2023-07-11	7.300	-	7.490	7.290	7.300	2,000	14,590	7.2950	5.910	-	6.064	5.902	5.910	2,470	5.9062	-0.27%
2023-07-10	7.320	-	7.310	-	-	0	0	-	5.926	-	5.918	-	-	0	-	-0.14%
2023-07-07	7.330	-	7.320	-	-	0	0	-	5.934	-	5.926	-	-	0	-	-0.14%
2023-07-06	7.340	-	7.330	7.350	7.350	2,000	14,690	7.3450	5.943	-	5.934	5.951	5.951	2,470	5.9466	-0.41%
2023-07-05	7.370	-	7.370	7.220	7.490	21,000	152,540	7.2638	5.967	-	5.967	5.845	6.064	25,938	5.8809	0.27%
2023-07-04	7.350	7.100	7.340	7.100	7.550	42,000	309,930	7.3793	5.951	5.748	5.943	5.748	6.113	51,876	5.9744	-4.17%
2023-07-03	7.670	6.590	7.670	7.680	7.680	4,000	30,700	7.6750	6.210	5.335	6.210	6.218	6.218	4,941	6.2138	-0.39%
2023-06-30	7.700	7.000	7.700	7.700	7.700	9,000	69,300	7.7000	6.234	5.667	6.234	6.234	6.234	11,116	6.2341	1.18%
2023-06-29	7.610	6.560	7.620	7.610	7.700	10,000	76,340	7.6340	6.161	5.311	6.169	6.161	6.234	12,352	6.1806	-0.65%
2023-06-28	7.660	6.510	7.800	7.430	7.660	96,000	715,740	7.4556	6.202	5.271	6.315	6.015	6.202	118,575	6.0362	3.51%
2023-06-27	7.400	6.630	7.400	7.100	7.400	64,000	460,690	7.1983	5.991	5.368	5.991	5.748	5.991	79,050	5.8279	3.50%
2023-06-26	7.150	6.900	7.150	6.940	7.150	159,000	1,113,030	7.0002	5.789	5.586	5.789	5.619	5.789	196,389	5.6675	3.62%
2023-06-23	6.900	6.510	6.900	6.700	6.900	20,000	137,000	6.8500	5.586	5.271	5.586	5.424	5.586	24,703	5.5459	4.55%
2023-06-21	6.600	6.510	6.600	6.600	6.650	3,000	19,850	6.6167	5.343	5.271	5.343	5.343	5.384	3,705	5.3570	0.15%
2023-06-20	6.590	6.510	6.590	6.580	6.750	9,000	59,600	6.6222	5.335	5.271	5.335	5.327	5.465	11,116	5.3615	1.07%
2023-06-19	6.520	6.520	6.850	6.520	6.690	12,000	79,370	6.6142	5.279	5.279	5.546	5.279	5.416	14,822	5.3549	1.09%
2023-06-16	6.450	6.320	6.450	6.450	6.450	41,000	264,450	6.4500	5.222	5.117	5.222	5.222	5.222	50,641	5.2220	-4.87%
2023-06-15	6.780	6.750	6.780	6.620	6.780	68,000	457,820	6.7326	5.489	5.465	5.489	5.360	5.489	83,990	5.4509	0.59%
2023-06-14	6.740	6.620	6.740	6.720	6.750	13,000	87,690	6.7454	5.457	5.360	5.457	5.441	5.465	16,057	5.4612	-0.15%
2023-06-13	6.750	6.620	6.740	-	-	0	0	-	5.465	5.360	5.457	-	-	0	-	0.00%
2023-06-12	6.750	6.620	6.750	6.700	6.780	23,000	154,790	6.7300	5.465	5.360	5.465	5.424	5.489	28,408	5.4487	0.30%
2023-06-09	6.730	6.620	6.730	6.730	6.730	10,000	67,300	6.7300	5.449	5.360	5.449	5.449	5.449	12,352	5.4487	-0.30%
2023-06-08	6.750	6.750	6.760	6.630	6.750	23,000	154,160	6.7026	5.465	5.465	5.473	5.368	5.465	28,408	5.4265	-0.15%
2023-06-07	6.760	6.620	6.760	6.540	6.760	65,000	436,180	6.7105	5.473	5.360	5.473	5.295	5.473	80,285	5.4329	-0.29%
2023-06-06	6.780	6.620	6.780	6.650	6.780	44,000	297,120	6.7527	5.489	5.360	5.489	5.384	5.489	54,347	5.4671	0.59%
2023-06-05	6.740	6.660	6.740	-	-	0	0	-	5.457	5.392	5.457	-	-	0	-	-0.15%
2023-06-02	6.750	6.650	6.800	6.710	6.780	42,000	283,040	6.7390	5.465	5.384	5.505	5.433	5.489	51,876	5.4560	-1.03%
2023-06-01	6.820	6.650	6.830	6.690	6.830	90,000	610,220	6.7802	5.522	5.384	5.530	5.416	5.530	111,164	5.4894	0.00%
2023-05-31	6.820	6.650	6.820	-	-	0	0	-	5.522	5.384	5.522	-	-	0	-	0.00%
2023-05-30	6.820	6.630	6.910	6.620	7.000	33,000	223,940	6.7861	5.522	5.368	5.594	5.360	5.667	40,760	5.4941	2.29%
2023-05-29	6.990	6.710	6.990	6.760	7.020	6,000	41,530	6.9217	5.398	5.182	5.398	5.221	5.421	7,769	5.3454	1.60%
2023-05-25	6.880	6.710	6.880	-	-	0	0	-	5.313	5.182	5.313	-	-	0	-	0.00%
2023-05-24	6.880	6.800	6.880	6.750	6.880	3,000	20,510	6.8367	5.313	5.251	5.313	5.213	5.313	3,885	5.2797	0.00%
2023-05-23	6.880	6.750	7.080	6.880	6.880	2,000	13,760	6.8800	5.313	5.213	5.468	5.313	5.313	2,590	5.3132	1.62%
2023-05-22	6.770	6.750	6.770	-	-	0	0	-	5.228	5.213	5.228	-	-	0	-	-0.15%
2023-05-19	6.780	6.770	6.880	-	-	0	0	-	5.236	5.228	5.313	-	-	0	-	0.00%
2023-05-18	6.780	6.750	6.780	-	-	0	0	-	5.236	5.213	5.236	-	-	0	-	0.00%
2023-05-17	6.780	6.750	6.880	-	-	0	0	-	5.236	5.213	5.313	-	-	0	-	0.00%
2023-05-16	6.780	6.750	6.870	-	-	0	0	-	5.236	5.213	5.305	-	-	0	-	0.00%
2023-05-15	6.780	6.750	6.800	-	-	0	0	-	5.236	5.213	5.251	-	-	0	-	0.00%
2023-05-12	6.780	6.750	6.780	-	-	0	0	-	5.236	5.213	5.236	-	-	0	-	0.00%
2023-05-11	6.780	6.750	6.880	-	-	0	0	-	5.236	5.213	5.313	-	-	0	-	0.00%
2023-05-10	6.780	6.780	6.880	-	-	0	0	-	5.236	5.236	5.313	-	-	0	-	0.00%
2023-05-09	6.780	6.750	6.870	6.780	6.780	16,000	108,480	6.7800	5.236	5.213	5.305	5.236	5.236	20,718	5.2360	0.00%
2023-05-08	6.780	6.770	6.780	6.780	6.780	7,000	47,460	6.7800	5.236	5.228	5.236	5.236	5.236	9,064	5.2360	0.00%
2023-05-05	6.780	6.780	6.880	6.780	6.780	3,000	20,340	6.7800	5.236	5.236	5.313	5.236	5.236	3,885	5.2360	0.00%
2023-05-04	6.780	6.750	6.780	6.780	6.780	1,000	6,780	6.7800	5.236	5.213	5.236	5.236	5.236	1,295	5.2360	0.00%
2023-05-03	6.780	6.700	6.780	6.780	6.790	11,000	74,680	6.7891	5.236	5.174	5.236	5.236	5.244	14,244	5.2430	-0.59%
2023-05-02	6.820	6.700	6.820	6.700	6.820	12,000	81,640	6.8033	5.267	5.174	5.267	5.174	5.267	15,539	5.2540	-0.15%
2023-04-28	6.830	6.680	6.830	-	-	0	0	-	5.275	5.159	5.275	-	-	0	-	-0.15%
2023-04-27	6.840	6.680	6.870	6.840	6.840	1,000	6,840	6.8400	5.282	5.159	5.305	5.282	5.282	1,295	5.2823	0.00%
2023-04-26	6.840	6.680	6.830	-	-	0	0	-	5.282	5.159	5.275	-	-	0	-	0.00%
2023-04-25	6.840	6.680	6.870	-	-	0	0	-	5.282	5.159	5.305	-	-	0	-	0.00%
2023-04-24	6.840	6.860	6.870	-	-	0	0	-	5.282	5.298	5.305	-	-	0	-	0.00%
2023-04-21	6.840	6.660	6.840	-	-	0	0	-	5.282	5.143	5.282	-	-	0	-	-0.15%
2023-04-20	6.850	6.690	6.850	6.650	6.870	28,000	189,450	6.7661	5.290	5.166	5.290	5.136	5.305	36,257	5.2252	-0.29%
2023-04-19	6.870	6.650	6.860	-	-	0	0	-	5.305	5.136	5.298	-	-	0	-	0.00%
2023-04-18	6.870	6.650	6.870	-	-	2,000	13,400	6.7000	5.305	5.136	5.305	-	-	2,590	5.1742	0.00%
2023-04-17	6.870	6.650	6.870	-	-	0	0	-	5.305	5.136	5.305	-	-	0	-	0.00%
2023-04-14	6.870	6.650	6.870	-	-	0	0	-	5.305	5.136	5.305	-	-	0	-	0.00%
2023-04-13	6.870	6.680	6.880	-	-	0	0	-	5.305	5.159	5.313	-	-	0	-	0.00%
2023-04-12	6.870	6.680	6.880	6.720	6.870	2,000	13,590	6.7950	5.305	5.159	5.313	5.190	5.305	2,590	5.2476	1.63%
2023-04-11	6.760	6.760	6.770	6.760	6.760	3,000	20,280	6.7600	5.221	5.221	5.228	5.221	5.221	3,885	5.2205	-0.15%
2023-04-06	6.770	6.700	6.770	-	-	0	0	-	5.228	5.174	5.228	-	-	0	-	0.00%
2023-04-04	6.770	6.700	6.770	6.770	6.770	1,000	6,770	6.7700	5.228	5.174	5.228	5.228	5.228	1,295	5.2282	-0.15%
2023-04-03	6.780	6.700	6.790	6.780	6.780	1,000	6,780	6.7800	5.236	5.174	5.244	5.236	5.236	1,295	5.2360	-0.15%
2023-03-31	6.790	6.700	6.790	6.700	6.810	26,000	176,480	6.7877	5.244	5.174	5.244	5.174	5.259	33,667	5.2419	-0.15%
2023-03-30	6.800	6.750	6.800	6.760	6.800	4,000	27,080	6.7700	5.251	5.213	5.251	5.221	5.251	5,180	5.2282	1.64%
2023-03-29	6.690	6.690	6.790	6.690	6.690	3,000	20,070	6.6900	5.166	5.166	5.244	5.166	5.166	3,885	5.1665	-1.47%
2023-03-28	6.790	6.690	6.790	6.700	6.800	5,000	33,910	6.7820	5.244	5.166	5.244	5.174	5.251	6,474	5.2375	-0.15%
2023-03-27	6.800	6.630	6.800	6.640	6.800	20,000	134,390	6.7195	5.251	5.120	5.251	5.128	5.251	25,898	5.1892	0.74%
2023-03-24	6.750	6.650	7.000	6.730	6.750	6,000	40,450	6.7417	5.213	5.136	5.406	5.197	5.213	7,769	5.2064	0.00%
2023-03-23	6.750	6.570	6.750	-	-	0	0	-	5.213	5.074	5.213	-	-	0	-	-0.15%
2023-03-22	6.760	6.570	6.760	-	-	0	0	-	5.221	5.074	5.221	-	-	0	-	0.00%
2023-03-21	6.760	6.660	6.760	6.620	6.760	55,000	368,410	6.6984	5.221	5.143	5.221	5.112	5.221	71,219	5.1729	-0.59%
2023-03-20	6.800	6.700	6.800	-	-	0	0	-	5.251	5.174	5.251	-	-	0	-	0.00%
2023-03-17	6.800	6.760	6.840	6.760	6.800	13,000	88,280	6.7908	5.251	5.221	5.282	5.221	5.251	16,834	5.2443	0.00%
2023-03-16	6.800	6.700	6.880	6.710	6.800	3,000	20,230	6.7433	5.251	5.174	5.313	5.182	5.251	3,885	5.2077	-0.15%
2023-03-15	6.810	6.650	6.810	-	-	0	0	-	5.259	5.136	5.259	-	-	0	-	-0.44%
2023-03-14	6.840	6.690	6.870	6.710	6.840	4,000	27,100	6.7750	5.282	5.166	5.305	5.182	5.282	5,180	5.2321	-0.44%
2023-03-13	6.870	6.700	6.980	-	-	0	0	-	5.305	5.174	5.390	-	-	0	-	0.00%
2023-03-10	6.870	6.700	6.870	6.870	6.870	5,000	33,710	6.7420	5.305	5.174	5.305	5.305	5.305	6,474	5.2066	-0.43%
2023-03-09	6.900	6.670	7.000	6.810	6.900	2,000	13,710	6.8550	5.329	5.151	5.406	5.259	5.329	2,590	5.2939	0.00%
2023-03-08	6.900	6.820	6.900	6.680	6.900	8,000	54,370	6.7963	5.329	5.267	5.329	5.159	5.329	10,359	5.2485	0.00%
2023-03-07	6.900	6.900	6.950	6.830	6.900	3,000	20,560	6.8533	5.329	5.329	5.367	5.275	5.329	3,885	5.2926	1.02%
2023-03-06	6.830	6.770	6.840	6.770	6.830	7,000	47,470	6.7814	5.275	5.228	5.282	5.228	5.275	9,064	5.2371	-1.44%
2023-03-03	6.930	6.770	6.930	6.800	6.930	4,000	27,350	6.8375	5.352	5.228	5.352	5.251	5.352	5,180	5.2804	-0.86%
2023-03-02	6.990	6.650	7.000	6.990	6.990	1,000	6,990	6.9900	5.398	5.136	5.406	5.398	5.398	1,295	5.3981	2.04%
2023-03-01	6.850	6.650	6.850	6.720	6.850	3,000	20,380	6.7933	5.290	5.136	5.290	5.190	5.290	3,885	5.2463	-0.72%
2023-02-28	6.900	6.650	6.980	6.810	6.900	3,000	20,530	6.8433	5.329	5.136	5.390	5.259	5.329	3,885	5.2849	0.15%
2023-02-27	6.890	6.650	6.900	6.770	6.890	5,000	34,330	6.8660	5.321	5.136	5.329	5.228	5.321	6,474	5.3024	-0.58%
2023-02-24	6.930	6.690	6.940	6.720	7.000	6,000	41,000	6.8333	5.352	5.166	5.360	5.190	5.406	7,769	5.2772	-1.00%
2023-02-23	7.000	6.650	7.000	-	-	23,767,000	171,122,400	7.2000	5.406	5.136	5.406	-	-	30,775,618	5.5603	0.00%
2023-02-22	7.000	6.650	7.000	6.950	7.050	7,000	49,090	7.0129	5.406	5.136	5.406	5.367	5.444	9,064	5.4158	-0.71%
2023-02-21	7.050	6.740	7.050	7.040	7.050	2,000	14,090	7.0450	5.444	5.205	5.444	5.437	5.444	2,590	5.4406	0.00%
2023-02-20	7.050	6.650	7.000	6.830	7.100	4,000	27,850	6.9625	5.444	5.136	5.406	5.275	5.483	5,180	5.3769	0.86%
2023-02-17	6.990	6.720	7.000	6.620	7.090	4,000	27,320	6.8300	5.398	5.190	5.406	5.112	5.475	5,180	5.2746	-2.78%
2023-02-16	7.190	6.850	7.190	6.740	7.190	8,000	54,840	6.8550	5.553	5.290	5.553	5.205	5.553	10,359	5.2939	6.52%
2023-02-15	6.750	6.570	6.760	6.660	6.750	9,000	60,250	6.6944	5.213	5.074	5.221	5.143	5.213	11,654	5.1699	1.20%
2023-02-14	6.670	6.570	6.690	6.570	6.700	33,000	218,390	6.6179	5.151	5.074	5.166	5.074	5.174	42,731	5.1108	-1.48%
2023-02-13	6.770	6.650	6.770	6.600	6.800	9,000	60,260	6.6956	5.228	5.136	5.228	5.097	5.251	11,654	5.1708	2.58%
2023-02-10	6.600	-	6.750	6.600	6.710	3,000	19,920	6.6400	5.097	-	5.213	5.097	5.182	3,885	5.1279	-2.80%
2023-02-09	6.790	6.710	6.790	-	-	0	0	-	5.244	5.182	5.244	-	-	0	-	0.00%
2023-02-08	6.790	6.710	6.790	6.790	6.790	10,000	67,900	6.7900	5.244	5.182	5.244	5.244	5.244	12,949	5.2437	-0.29%
2023-02-07	6.810	6.710	6.810	6.790	6.840	6,000	40,820	6.8033	5.259	5.182	5.259	5.244	5.282	7,769	5.2540	0.29%
2023-02-06	6.790	6.760	6.790	6.760	6.990	17,000	116,320	6.8424	5.244	5.221	5.244	5.221	5.398	22,013	5.2841	-3.00%
2023-02-03	7.000	6.770	7.000	6.870	7.000	30,000	206,350	6.8783	5.406	5.228	5.406	5.305	5.406	38,847	5.3119	1.89%
2023-02-02	6.870	6.680	6.870	-	-	0	0	-	5.305	5.159	5.305	-	-	0	-	-0.15%
2023-02-01	6.880	6.700	6.880	6.750	6.890	6,000	41,170	6.8617	5.313	5.174	5.313	5.213	5.321	7,769	5.2990	-0.15%
2023-01-31	6.890	6.700	6.880	-	-	0	0	-	5.321	5.174	5.313	-	-	0	-	-0.14%
2023-01-30	6.900	6.700	6.890	-	-	0	0	-	5.329	5.174	5.321	-	-	0	-	-0.29%
2023-01-27	6.920	6.780	6.920	6.650	6.920	19,000	128,180	6.7463	5.344	5.236	5.344	5.136	5.344	24,603	5.2100	1.47%
2023-01-26	6.820	6.630	6.820	6.700	6.830	14,000	94,700	6.7643	5.267	5.120	5.267	5.174	5.275	18,128	5.2238	0.15%
2023-01-20	6.810	6.790	6.870	6.800	6.930	9,000	61,450	6.8278	5.259	5.244	5.305	5.251	5.352	11,654	5.2729	-0.44%
2023-01-19	6.840	6.770	6.840	6.840	6.850	2,000	13,690	6.8450	5.282	5.228	5.282	5.282	5.290	2,590	5.2862	-0.44%
2023-01-18	6.870	6.770	6.870	6.810	6.890	66,000	451,560	6.8418	5.305	5.228	5.305	5.259	5.321	85,463	5.2837	-0.15%
2023-01-17	6.880	6.700	6.860	6.770	6.950	4,000	27,400	6.8500	5.313	5.174	5.298	5.228	5.367	5,180	5.2900	-0.15%
2023-01-16	6.890	6.770	6.890	6.800	6.970	7,000	47,950	6.8500	5.321	5.228	5.321	5.251	5.383	9,064	5.2900	-0.14%
2023-01-13	6.900	6.780	6.890	6.800	6.910	31,000	211,570	6.8248	5.329	5.236	5.321	5.251	5.336	40,142	5.2706	-1.43%
2023-01-12	7.000	6.820	7.000	6.820	7.000	7,000	48,380	6.9114	5.406	5.267	5.406	5.267	5.406	9,064	5.3375	0.86%
2023-01-11	6.940	6.900	6.950	6.910	7.000	19,000	131,960	6.9453	5.360	5.329	5.367	5.336	5.406	24,603	5.3636	0.00%
2023-01-10	6.940	6.940	7.000	6.940	7.000	12,000	83,730	6.9775	5.360	5.360	5.406	5.360	5.406	15,539	5.3885	-0.57%
2023-01-09	6.980	6.950	6.980	6.980	6.990	3,000	20,960	6.9867	5.390	5.367	5.390	5.390	5.398	3,885	5.3956	-0.29%
2023-01-06	7.000	6.960	6.990	6.960	7.010	3,000	20,980	6.9933	5.406	5.375	5.398	5.375	5.414	3,885	5.4007	0.57%
2023-01-05	6.960	6.950	7.020	6.910	7.070	7,000	48,960	6.9943	5.375	5.367	5.421	5.336	5.460	9,064	5.4015	-1.00%
2023-01-04	7.030	6.940	7.040	7.000	7.190	28,000	196,560	7.0200	5.429	5.360	5.437	5.406	5.553	36,257	5.4213	-2.63%
2023-01-03	7.220	6.940	7.200	7.220	7.280	4,000	28,940	7.2350	5.576	5.360	5.560	5.576	5.622	5,180	5.5874	0.28%
2022-12-30	7.200	6.990	7.200	6.970	7.240	130,000	920,630	7.0818	5.560	5.398	5.560	5.383	5.591	168,336	5.4690	3.60%
2022-12-29	6.950	6.790	7.200	6.850	6.950	5,000	34,500	6.9000	5.367	5.244	5.560	5.290	5.367	6,474	5.3286	0.58%
2022-12-28	6.910	6.790	6.910	6.910	6.910	4,000	27,420	6.8550	5.336	5.244	5.336	5.336	5.336	5,180	5.2939	-0.14%
2022-12-23	6.920	6.790	6.920	6.900	7.020	16,000	111,900	6.9938	5.344	5.244	5.344	5.329	5.421	20,718	5.4010	-1.28%
2022-12-22	7.010	6.770	7.010	-	-	0	0	-	5.414	5.228	5.414	-	-	0	-	0.00%
2022-12-21	7.010	6.690	7.240	6.680	7.010	57,000	394,430	6.9198	5.414	5.166	5.591	5.159	5.414	73,809	5.3440	1.59%
2022-12-20	6.900	6.680	6.900	6.760	6.990	32,000	221,150	6.9109	5.329	5.159	5.329	5.221	5.398	41,436	5.3371	1.92%
2022-12-19	6.770	6.770	7.000	6.770	7.050	26,000	180,400	6.9385	5.228	5.228	5.406	5.228	5.444	33,667	5.3583	-3.42%
2022-12-16	7.010	7.010	7.030	7.000	7.050	145,000	1,016,680	7.0116	5.414	5.414	5.429	5.406	5.444	187,759	5.4148	-3.18%
2022-12-15	7.240	7.240	7.400	6.950	7.240	130,000	923,800	7.1062	5.591	5.591	5.715	5.367	5.591	168,336	5.4878	2.99%
2022-12-14	7.030	6.910	7.040	6.990	7.170	92,000	647,240	7.0352	5.429	5.336	5.437	5.398	5.537	119,130	5.4331	-0.42%
2022-12-13	7.060	7.000	7.060	7.010	7.130	28,000	197,540	7.0550	5.452	5.406	5.452	5.414	5.506	36,257	5.4483	-1.12%
2022-12-12	7.140	7.010	7.140	7.010	7.190	30,000	212,170	7.0723	5.514	5.414	5.514	5.414	5.553	38,847	5.4617	-0.70%
2022-12-09	7.190	7.120	7.200	7.000	7.190	1,132,000	8,147,150	7.1971	5.553	5.499	5.560	5.406	5.553	1,465,814	5.5581	2.71%
2022-12-08	7.000	6.880	6.990	6.900	7.090	35,000	246,850	7.0529	5.406	5.313	5.398	5.329	5.475	45,321	5.4467	-0.28%
2022-12-07	7.020	6.980	7.020	7.020	7.020	4,000	28,080	7.0200	5.421	5.390	5.421	5.421	5.421	5,180	5.4213	-0.85%
2022-12-06	7.080	7.020	7.080	7.030	7.130	98,000	697,880	7.1212	5.468	5.421	5.468	5.429	5.506	126,899	5.4995	0.00%
2022-12-05	7.080	6.970	7.090	7.010	7.090	18,000	126,710	7.0394	5.468	5.383	5.475	5.414	5.475	23,308	5.4363	-0.42%
2022-12-02	7.110	7.030	7.100	7.050	7.140	4,000	28,300	7.0750	5.491	5.429	5.483	5.444	5.514	5,180	5.4638	-0.42%
2022-12-01	7.140	7.030	7.140	7.040	7.140	3,000	21,220	7.0733	5.514	5.429	5.514	5.437	5.514	3,885	5.4625	-0.14%
2022-11-30	7.150	7.030	7.150	7.150	7.150	1,000	7,150	7.1500	5.522	5.429	5.522	5.522	5.522	1,295	5.5217	1.13%
2022-11-29	7.070	7.020	7.070	-	-	0	0	-	5.460	5.421	5.460	-	-	0	-	-0.42%
2022-11-28	7.100	7.020	7.100	-	-	0	0	-	5.483	5.421	5.483	-	-	0	-	-0.28%
2022-11-25	7.120	7.020	7.120	-	-	0	0	-	5.499	5.421	5.499	-	-	0	-	-0.42%
2022-11-24	7.150	7.030	7.150	7.020	7.150	23,000	161,790	7.0343	5.522	5.429	5.522	5.421	5.522	29,782	5.4324	1.85%
2022-11-23	7.020	7.010	7.090	7.020	7.020	1,000	7,020	7.0200	5.421	5.414	5.475	5.421	5.421	1,295	5.4213	-0.99%
2022-11-22	7.090	7.050	7.110	7.090	7.110	10,000	70,780	7.0780	5.475	5.444	5.491	5.475	5.491	12,949	5.4661	-0.14%
2022-11-21	7.100	7.050	7.100	-	-	0	0	-	5.483	5.444	5.483	-	-	0	-	0.00%
2022-11-18	7.100	7.050	7.100	-	-	1,000	7,080	7.0800	5.483	5.444	5.483	-	-	1,295	5.4677	-0.70%
2022-11-17	7.150	7.080	7.150	7.120	7.220	2,000	14,340	7.1700	5.522	5.468	5.522	5.499	5.576	2,590	5.5372	0.00%
2022-11-16	7.150	7.080	7.150	-	-	0	0	-	5.522	5.468	5.522	-	-	0	-	0.00%
2022-11-15	7.150	7.090	7.150	7.080	7.150	2,000	14,230	7.1150	5.522	5.475	5.522	5.468	5.522	2,590	5.4947	0.00%
2022-11-14	7.150	7.030	7.150	7.080	7.180	9,000	64,190	7.1322	5.522	5.429	5.522	5.468	5.545	11,654	5.5080	0.85%
2022-11-11	7.090	7.080	7.140	7.090	7.090	1,000	7,090	7.0900	5.475	5.468	5.514	5.475	5.475	1,295	5.4754	-1.53%
2022-11-10	7.200	7.080	7.200	-	-	24,435,000	183,262,500	7.5000	5.560	5.468	5.560	-	-	31,640,604	5.7920	-0.14%
2022-11-09	7.210	7.080	7.210	7.070	7.210	26,000	186,030	7.1550	5.568	5.468	5.568	5.460	5.568	33,667	5.5256	-0.14%
2022-11-08	7.220	7.050	7.220	7.060	7.220	3,000	21,490	7.1633	5.576	5.444	5.576	5.452	5.576	3,885	5.5320	0.00%
2022-11-07	7.220	7.050	7.220	7.220	7.220	1,000	7,220	7.2200	5.576	5.444	5.576	5.576	5.576	1,295	5.5758	0.00%
2022-11-04	7.220	7.050	7.220	7.210	7.250	8,000	57,780	7.2225	5.576	5.444	5.576	5.568	5.599	10,359	5.5777	0.14%
2022-11-03	7.210	7.050	7.210	-	-	0	0	-	5.568	5.444	5.568	-	-	0	-	-0.28%
2022-11-02	7.230	7.060	7.230	7.210	7.250	24,000	173,200	7.2167	5.583	5.452	5.583	5.568	5.599	31,077	5.5732	0.00%
2022-11-01	7.230	7.050	7.230	7.200	7.280	25,000	180,720	7.2288	5.583	5.444	5.583	5.560	5.622	32,372	5.5826	-0.14%
2022-10-31	7.240	7.050	7.230	7.200	7.240	5,000	36,080	7.2160	5.591	5.444	5.583	5.560	5.591	6,474	5.5727	-0.14%
2022-10-28	7.250	7.050	7.200	7.100	7.250	14,000	99,820	7.1300	5.599	5.444	5.560	5.483	5.599	18,128	5.5063	-0.41%
2022-10-27	7.280	7.050	7.280	7.060	7.300	10,000	72,110	7.2110	5.622	5.444	5.622	5.452	5.638	12,949	5.5688	1.11%
2022-10-26	7.200	7.070	7.200	7.050	7.200	41,000	291,030	7.0983	5.560	5.460	5.560	5.444	5.560	53,090	5.4818	1.69%
2022-10-25	7.080	6.900	7.080	6.900	7.100	30,000	211,460	7.0487	5.468	5.329	5.468	5.329	5.483	38,847	5.4435	-0.28%
2022-10-24	7.100	7.000	7.150	7.000	7.140	28,000	197,470	7.0525	5.483	5.406	5.522	5.406	5.514	36,257	5.4464	-0.98%
2022-10-21	7.170	7.100	7.200	7.060	7.200	86,000	615,140	7.1528	5.537	5.483	5.560	5.452	5.560	111,360	5.5239	-1.10%
2022-10-20	7.250	7.060	7.260	7.250	7.250	4,000	28,700	7.1750	5.599	5.452	5.607	5.599	5.599	5,180	5.5410	-0.41%
2022-10-19	7.280	7.060	7.280	-	-	0	0	-	5.622	5.452	5.622	-	-	0	-	0.00%
2022-10-18	7.280	7.030	7.280	-	-	0	0	-	5.622	5.429	5.622	-	-	0	-	0.00%
2022-10-17	7.280	7.030	7.390	7.010	7.280	2,000	14,290	7.1450	5.622	5.429	5.707	5.414	5.622	2,590	5.5178	-0.14%
2022-10-14	7.290	7.010	7.290	-	-	0	0	-	5.630	5.414	5.630	-	-	0	-	-0.82%
2022-10-13	7.350	7.010	7.350	-	-	0	0	-	5.676	5.414	5.676	-	-	0	-	-0.14%
2022-10-12	7.360	7.010	7.360	7.410	7.410	1,000	7,410	7.4100	5.684	5.414	5.684	5.722	5.722	1,295	5.7225	1.52%
2022-10-11	7.250	7.010	7.250	-	-	0	0	-	5.599	5.414	5.599	-	-	0	-	-0.68%
2022-10-10	7.300	7.010	7.300	7.300	7.300	10,000	73,000	7.3000	5.638	5.414	5.638	5.638	5.638	12,949	5.6376	-1.35%
2022-10-07	7.400	7.310	7.410	7.320	7.410	82,000	601,960	7.3410	5.715	5.645	5.722	5.653	5.722	106,181	5.6692	0.00%
2022-10-06	7.400	7.280	7.400	7.230	7.400	21,000	153,630	7.3157	5.715	5.622	5.715	5.583	5.715	27,193	5.6497	2.92%
2022-10-05	7.190	7.010	7.200	7.010	7.200	16,000	113,880	7.1175	5.553	5.414	5.560	5.414	5.560	20,718	5.4966	1.27%
2022-10-03	7.100	6.890	7.110	7.060	7.100	7,000	49,570	7.0814	5.483	5.321	5.491	5.452	5.483	9,064	5.4688	0.28%
2022-09-30	7.080	7.000	7.080	6.890	7.100	12,000	84,580	7.0483	5.468	5.406	5.468	5.321	5.483	15,539	5.4432	0.71%
2022-09-29	7.030	7.020	7.050	7.030	7.080	17,000	119,860	7.0506	5.429	5.421	5.444	5.429	5.468	22,013	5.4449	-2.23%
2022-09-28	7.190	7.060	7.190	7.050	7.200	9,000	64,210	7.1344	5.553	5.452	5.553	5.444	5.560	11,654	5.5097	-0.55%
2022-09-27	7.230	7.030	7.290	7.140	7.230	5,000	35,880	7.1760	5.583	5.429	5.630	5.514	5.583	6,474	5.5418	-0.55%
2022-09-26	7.270	7.000	7.300	-	-	0	0	-	5.614	5.406	5.638	-	-	0	-	0.00%
2022-09-23	7.270	7.000	7.280	7.280	7.310	8,000	58,360	7.2950	5.614	5.406	5.622	5.622	5.645	10,359	5.6337	0.41%
2022-09-22	7.240	7.000	7.230	7.020	7.240	77,000	544,840	7.0758	5.591	5.406	5.583	5.421	5.591	99,706	5.4644	0.14%
2022-09-21	7.230	7.070	7.230	7.270	7.270	1,000	7,270	7.2700	5.583	5.460	5.583	5.614	5.614	1,295	5.6144	1.12%
2022-09-20	7.150	7.060	7.150	7.150	7.270	15,000	107,370	7.1580	5.522	5.452	5.522	5.522	5.614	19,423	5.5279	-2.46%
2022-09-19	7.330	7.060	7.330	7.070	7.330	2,000	14,400	7.2000	5.661	5.452	5.661	5.460	5.661	2,590	5.5603	-1.35%
2022-09-16	7.430	7.430	8.000	7.140	7.430	120,000	889,340	7.4112	5.738	5.738	6.178	5.514	5.738	155,387	5.7234	3.63%
2022-09-15	7.170	7.060	7.160	-	-	0	0	-	5.537	5.452	5.529	-	-	0	-	0.00%
2022-09-14	7.170	7.010	7.160	7.060	7.290	56,000	401,020	7.1611	5.537	5.414	5.529	5.452	5.630	72,514	5.5303	-0.83%
2022-09-13	7.230	7.050	7.250	7.000	7.300	134,000	970,110	7.2396	5.583	5.444	5.599	5.406	5.638	173,515	5.5909	-0.41%
2022-09-09	7.260	7.060	7.400	7.190	7.260	13,000	93,730	7.2100	5.607	5.452	5.715	5.553	5.607	16,834	5.5680	0.41%
2022-09-08	7.230	7.060	7.230	-	-	0	0	-	5.583	5.452	5.583	-	-	0	-	0.00%
2022-09-07	7.230	7.060	7.230	7.080	7.260	24,000	172,260	7.1775	5.583	5.452	5.583	5.468	5.607	31,077	5.5429	2.70%
2022-09-06	7.040	7.040	7.100	6.940	7.220	53,000	376,280	7.0996	5.437	5.437	5.483	5.360	5.576	68,629	5.4828	-3.03%
2022-09-05	7.260	7.300	8.000	7.130	7.260	17,000	122,500	7.2059	5.607	5.638	6.178	5.506	5.607	22,013	5.5649	-0.55%
2022-09-02	7.300	7.210	7.300	-	-	0	0	-	5.638	5.568	5.638	-	-	0	-	-0.68%
2022-09-01	7.350	7.160	7.350	7.400	7.400	1,000	7,400	7.4000	5.676	5.529	5.676	5.715	5.715	1,295	5.7148	0.27%
2022-08-31	7.330	7.130	7.350	7.300	7.330	23,000	168,390	7.3213	5.661	5.506	5.676	5.638	5.661	29,782	5.6540	0.00%
2022-08-30	7.330	7.120	7.330	-	-	0	0	-	5.661	5.499	5.661	-	-	0	-	-0.27%
2022-08-29	7.350	7.100	7.350	-	-	0	0	-	5.676	5.483	5.676	-	-	0	-	0.00%
2022-08-26	7.350	7.200	7.390	7.050	7.450	35,000	253,600	7.2457	5.676	5.560	5.707	5.444	5.753	45,321	5.5956	0.41%
2022-08-25	7.320	7.150	7.320	-	-	0	0	-	5.653	5.522	5.653	-	-	0	-	0.00%
2022-08-24	7.320	7.150	7.320	-	-	0	0	-	5.653	5.522	5.653	-	-	0	-	0.00%
2022-08-23	7.320	7.250	7.380	7.220	7.320	2,000	14,540	7.2700	5.653	5.599	5.699	5.576	5.653	2,590	5.6144	-1.21%
2022-08-22	7.410	7.250	7.410	7.310	7.420	14,000	102,560	7.3257	5.722	5.599	5.722	5.645	5.730	18,128	5.6574	1.37%
2022-08-19	7.310	7.250	7.330	7.250	7.320	14,000	102,330	7.3093	5.645	5.599	5.661	5.599	5.653	18,128	5.6447	-1.48%
2022-08-18	7.420	7.200	7.420	7.270	7.450	6,000	44,180	7.3633	5.730	5.560	5.730	5.614	5.753	7,769	5.6865	2.06%
2022-08-17	7.270	7.200	7.270	-	-	0	0	-	5.614	5.560	5.614	-	-	0	-	-0.14%
2022-08-16	7.280	7.110	7.280	7.100	7.280	15,000	108,390	7.2260	5.622	5.491	5.622	5.483	5.622	19,423	5.5804	0.00%
2022-08-15	7.280	7.050	7.280	-	-	0	0	-	5.622	5.444	5.622	-	-	0	-	-0.14%
2022-08-12	7.290	7.050	7.290	7.250	7.300	12,000	87,090	7.2575	5.630	5.444	5.630	5.599	5.638	15,539	5.6047	0.00%
2022-08-11	7.290	7.070	7.300	7.300	7.300	3,000	21,900	7.3000	5.630	5.460	5.638	5.638	5.638	3,885	5.6376	-0.14%
2022-08-10	7.300	7.110	7.300	7.280	7.300	2,000	14,580	7.2900	5.638	5.491	5.638	5.622	5.638	2,590	5.6298	0.27%
2022-08-09	7.280	7.050	7.300	7.150	7.300	3,000	21,730	7.2433	5.622	5.444	5.638	5.522	5.638	3,885	5.5938	0.00%
2022-08-08	7.280	7.160	7.450	7.050	7.280	19,000	136,840	7.2021	5.622	5.529	5.753	5.444	5.622	24,603	5.5619	0.00%
2022-08-05	7.280	7.280	7.450	-	-	0	0	-	5.622	5.622	5.753	-	-	0	-	0.41%
2022-08-04	7.250	7.050	7.450	7.250	7.250	1,000	7,250	7.2500	5.599	5.444	5.753	5.599	5.599	1,295	5.5989	0.69%
2022-08-03	7.200	7.050	7.590	7.190	7.200	2,000	14,390	7.1950	5.560	5.444	5.862	5.553	5.560	2,590	5.5565	0.00%
2022-08-02	7.200	7.000	7.220	7.000	7.200	129,000	909,860	7.0532	5.560	5.406	5.576	5.406	5.560	167,041	5.4469	-0.28%
2022-08-01	7.220	7.000	7.230	7.100	7.220	28,000	200,480	7.1600	5.576	5.406	5.583	5.483	5.576	36,257	5.5294	0.14%
2022-07-29	7.210	7.200	7.210	7.150	7.250	27,158,000	198,521,080	7.3099	5.568	5.560	5.568	5.522	5.599	35,166,586	5.6452	-0.55%
2022-07-28	7.250	7.150	7.380	7.140	7.390	14,000	100,910	7.2079	5.599	5.522	5.699	5.514	5.707	18,128	5.5664	0.00%
2022-07-27	7.250	7.130	7.250	-	-	0	0	-	5.599	5.506	5.599	-	-	0	-	0.00%
2022-07-26	7.250	7.250	7.270	7.170	7.290	11,000	79,500	7.2273	5.599	5.599	5.614	5.537	5.630	14,244	5.5814	-1.23%
2022-07-25	7.340	7.200	7.340	7.170	7.340	20,000	144,870	7.2435	5.668	5.560	5.668	5.537	5.668	25,898	5.5939	0.00%
2022-07-22	7.340	7.260	7.360	7.240	7.400	54,000	396,610	7.3446	5.668	5.607	5.684	5.591	5.715	69,924	5.6720	0.55%
2022-07-21	7.300	-	7.300	7.130	7.300	57,000	412,440	7.2358	5.638	-	5.638	5.506	5.638	73,809	5.5880	0.00%
2022-07-20	7.300	-	7.300	7.300	7.300	10,000	73,000	7.3000	5.638	-	5.638	5.638	5.638	12,949	5.6376	0.14%
2022-07-19	7.290	7.000	7.290	7.290	7.400	10,000	73,090	7.3090	5.630	5.406	5.630	5.630	5.715	12,949	5.6445	-0.14%
2022-07-18	7.300	7.000	7.300	6.900	7.300	49,000	347,260	7.0869	5.638	5.406	5.638	5.329	5.638	63,450	5.4730	1.96%
2022-07-15	7.160	-	7.200	7.160	7.160	1,000	7,160	7.1600	5.529	-	5.560	5.529	5.529	1,295	5.5294	-0.83%
2022-07-14	7.220	7.160	7.230	7.150	7.280	32,000	231,420	7.2319	5.576	5.529	5.583	5.522	5.622	41,436	5.5849	-0.55%
2022-07-13	7.260	-	7.250	7.200	7.260	26,000	188,210	7.2388	5.607	-	5.599	5.560	5.607	33,667	5.5903	-0.14%
2022-07-12	7.270	-	7.260	7.150	7.300	22,000	159,280	7.2400	5.614	-	5.607	5.522	5.638	28,488	5.5912	0.41%
2022-07-11	7.240	-	7.240	7.130	7.300	95,000	685,910	7.2201	5.591	-	5.591	5.506	5.638	123,014	5.5759	-2.29%
2022-07-08	7.410	7.200	7.420	7.400	7.500	29,000	215,320	7.4248	5.722	5.560	5.730	5.715	5.792	37,552	5.7340	-2.50%
2022-07-07	7.600	7.120	7.600	7.490	7.700	22,361,000	173,273,440	7.7489	5.869	5.499	5.869	5.784	5.946	28,955,005	5.9842	-1.30%
2022-07-06	7.700	7.120	7.700	7.450	7.710	15,333,000	118,803,100	7.7482	5.946	5.499	5.946	5.753	5.954	19,854,528	5.9837	2.94%
2022-07-05	7.480	7.120	7.480	7.480	7.490	2,000	14,970	7.4850	5.777	5.499	5.777	5.777	5.784	2,590	5.7804	-0.27%
2022-07-04	7.500	7.120	7.500	7.500	7.500	1,000	7,500	7.5000	5.792	5.499	5.792	5.792	5.792	1,295	5.7920	-0.13%
2022-06-30	7.510	7.140	7.510	7.510	7.510	7,551,000	58,520,010	7.7500	5.800	5.514	5.800	5.800	5.800	9,777,704	5.9850	0.00%
2022-06-29	7.510	7.120	7.510	7.500	7.520	4,000	30,040	7.5100	5.800	5.499	5.800	5.792	5.807	5,180	5.7997	-0.27%
2022-06-28	7.530	7.120	7.530	7.520	7.540	4,000	30,140	7.5350	5.815	5.499	5.815	5.807	5.823	5,180	5.8190	-0.13%
2022-06-27	7.540	7.120	7.540	7.540	7.540	2,000	15,080	7.5400	5.823	5.499	5.823	5.823	5.823	2,590	5.8229	0.00%
2022-06-24	7.540	7.120	7.540	7.540	7.540	6,000	45,240	7.5400	5.823	5.499	5.823	5.823	5.823	7,769	5.8229	0.00%
2022-06-23	7.540	7.210	7.540	7.540	7.540	12,000	90,480	7.5400	5.823	5.568	5.823	5.823	5.823	15,539	5.8229	0.13%
2022-06-22	7.530	7.300	7.530	7.530	7.550	7,000	52,770	7.5386	5.815	5.638	5.815	5.815	5.831	9,064	5.8218	0.40%
2022-06-21	7.500	7.120	7.500	7.390	7.500	21,000	157,390	7.4948	5.792	5.499	5.792	5.707	5.792	27,193	5.7880	0.00%
2022-06-20	7.500	7.120	7.500	7.400	7.500	22,000	164,780	7.4900	5.792	5.499	5.792	5.715	5.792	28,488	5.7843	0.67%
2022-06-17	7.450	7.100	7.450	7.400	7.450	7,000	51,910	7.4157	5.753	5.483	5.753	5.715	5.753	9,064	5.7269	1.36%
2022-06-16	7.350	7.010	7.400	-	-	1,000	7,350	7.3500	5.676	5.414	5.715	-	-	1,295	5.6762	0.00%
2022-06-15	7.350	7.120	7.500	7.190	7.350	35,000	253,500	7.2429	5.676	5.499	5.792	5.553	5.676	45,321	5.5934	0.82%
2022-06-14	7.290	7.180	7.310	7.110	7.340	40,000	292,540	7.3135	5.630	5.545	5.645	5.491	5.668	51,796	5.6480	-0.14%
2022-06-13	7.300	7.100	7.310	7.300	7.300	37,000	270,130	7.3008	5.638	5.483	5.645	5.638	5.638	47,911	5.6382	-0.41%
2022-06-10	7.330	7.110	7.340	7.330	7.330	63,000	461,740	7.3292	5.661	5.491	5.668	5.661	5.661	81,578	5.6601	-0.14%
2022-06-09	7.340	7.100	7.380	7.280	7.340	66,000	483,990	7.3332	5.668	5.483	5.699	5.622	5.668	85,463	5.6632	0.00%
2022-06-08	7.340	7.160	7.350	7.000	7.380	32,000	232,760	7.2738	5.668	5.529	5.676	5.406	5.699	41,436	5.6173	-0.68%
2022-06-07	7.390	-	7.390	7.350	7.390	8,000	58,990	7.3738	5.707	-	5.707	5.676	5.707	10,359	5.6945	-0.54%
2022-06-06	7.430	7.380	7.430	7.370	7.430	4,000	29,650	7.4125	5.738	5.699	5.738	5.692	5.738	5,180	5.7244	0.00%
2022-06-02	7.430	7.370	7.450	7.420	7.450	11,000	81,740	7.4309	5.738	5.692	5.753	5.730	5.753	14,244	5.7386	-0.40%
2022-06-01	7.460	7.370	7.470	7.420	7.460	13,000	96,500	7.4231	5.761	5.692	5.769	5.730	5.761	16,834	5.7326	-0.40%
2022-05-31	7.490	7.410	7.490	7.350	7.500	13,000	96,790	7.4454	5.784	5.722	5.784	5.676	5.792	16,834	5.7498	-0.13%
2022-05-30	7.500	7.340	7.500	7.350	7.500	11,000	81,730	7.4300	5.792	5.668	5.792	5.676	5.792	14,244	5.7379	1.49%
2022-05-27	7.390	7.300	7.390	7.350	7.390	47,000	347,090	7.3849	5.707	5.638	5.707	5.676	5.707	60,860	5.7031	0.54%
2022-05-26	7.350	7.120	7.400	7.300	7.390	18,000	131,890	7.3272	5.676	5.499	5.715	5.638	5.707	23,308	5.6586	0.00%
2022-05-25	7.350	7.300	7.400	7.300	7.350	8,000	58,670	7.3338	5.676	5.638	5.715	5.638	5.676	10,359	5.6636	0.93%
2022-05-24	7.620	7.620	7.650	7.500	7.620	59,000	445,480	7.5505	5.624	5.624	5.646	5.535	5.624	79,941	5.5726	-0.39%
2022-05-23	7.650	7.600	7.650	7.650	7.650	2,000	15,300	7.6500	5.646	5.609	5.646	5.646	5.646	2,710	5.6461	0.00%
2022-05-20	7.650	7.600	7.660	7.650	7.660	15,000	114,760	7.6507	5.646	5.609	5.653	5.646	5.653	20,324	5.6465	0.13%
2022-05-19	7.640	7.580	7.640	7.530	7.640	4,000	30,410	7.6025	5.639	5.594	5.639	5.557	5.639	5,420	5.6110	0.00%
2022-05-18	7.640	7.530	7.660	7.600	7.640	13,000	99,040	7.6185	5.639	5.557	5.653	5.609	5.639	17,614	5.6228	0.53%
2022-05-17	7.600	7.530	7.600	7.600	7.600	10,000	76,000	7.6000	5.609	5.557	5.609	5.609	5.609	13,549	5.6092	-0.52%
2022-05-16	7.640	7.530	7.650	-	-	2,000	15,280	7.6400	5.639	5.557	5.646	-	-	2,710	5.6387	0.00%
2022-05-13	7.640	7.570	7.800	7.530	7.640	7,000	53,070	7.5814	5.639	5.587	5.757	5.557	5.639	9,485	5.5954	0.53%
2022-05-12	7.600	7.530	7.600	7.600	7.600	2,000	15,200	7.6000	5.609	5.557	5.609	5.609	5.609	2,710	5.6092	0.00%
2022-05-11	7.600	7.560	7.600	7.590	7.600	42,000	319,230	7.6007	5.609	5.580	5.609	5.602	5.609	56,907	5.6097	0.13%
2022-05-10	7.590	7.520	7.590	7.560	7.600	32,000	242,100	7.5656	5.602	5.550	5.602	5.580	5.609	43,358	5.5838	0.13%
2022-05-06	7.580	7.500	7.580	-	-	0	0	-	5.594	5.535	5.594	-	-	0	-	0.00%
2022-05-05	7.580	7.500	7.610	7.510	7.620	22,000	166,500	7.5682	5.594	5.535	5.617	5.543	5.624	29,808	5.5857	0.53%
2022-05-04	7.540	7.530	7.600	7.540	7.620	2,000	15,160	7.5800	5.565	5.557	5.609	5.565	5.624	2,710	5.5944	-1.05%
2022-05-03	7.620	7.530	7.660	7.530	7.620	13,000	98,420	7.5708	5.624	5.557	5.653	5.557	5.624	17,614	5.5876	0.26%
2022-04-29	7.600	7.500	7.600	7.580	7.600	5,000	37,960	7.5920	5.609	5.535	5.609	5.594	5.609	6,775	5.6032	0.00%
2022-04-28	7.600	7.520	7.600	-	-	4,000	30,240	7.5600	5.609	5.550	5.609	-	-	5,420	5.5796	0.00%
2022-04-27	7.600	7.600	7.640	7.600	7.630	21,000	159,750	7.6071	5.609	5.609	5.639	5.609	5.631	28,454	5.6144	0.00%
2022-04-26	7.600	7.500	7.600	7.550	7.600	26,000	197,090	7.5804	5.609	5.535	5.609	5.572	5.609	35,228	5.5947	0.13%
2022-04-25	7.590	7.500	7.600	7.510	7.650	48,000	363,100	7.5646	5.602	5.535	5.609	5.543	5.646	65,037	5.5830	-0.78%
2022-04-22	7.650	7.620	7.950	7.590	7.650	13,000	98,860	7.6046	5.646	5.624	5.867	5.602	5.646	17,614	5.6126	-0.13%
2022-04-21	7.660	7.590	7.660	7.580	7.690	18,000	137,050	7.6139	5.653	5.602	5.653	5.594	5.676	24,389	5.6194	0.00%
2022-04-20	7.660	7.570	7.660	7.600	7.660	14,000	106,520	7.6086	5.653	5.587	5.653	5.609	5.653	18,969	5.6155	-0.26%
2022-04-19	7.680	7.600	7.680	7.610	7.680	20,000	153,040	7.6520	5.668	5.609	5.668	5.617	5.668	27,099	5.6475	-0.13%
2022-04-14	7.690	7.570	7.690	7.550	7.700	104,000	788,760	7.5842	5.676	5.587	5.676	5.572	5.683	140,913	5.5975	-0.13%
2022-04-13	7.700	7.550	7.700	7.680	7.700	2,000	15,380	7.6900	5.683	5.572	5.683	5.668	5.683	2,710	5.6756	0.13%
2022-04-12	7.690	7.540	7.690	7.700	7.700	5,000	38,500	7.7000	5.676	5.565	5.676	5.683	5.683	6,775	5.6830	0.00%
2022-04-11	7.690	7.650	7.690	7.690	7.690	1,000	7,690	7.6900	5.676	5.646	5.676	5.676	5.676	1,355	5.6756	0.00%
2022-04-08	7.690	7.640	7.690	7.690	7.690	1,000	7,690	7.6900	5.676	5.639	5.676	5.676	5.676	1,355	5.6756	0.00%
2022-04-07	7.690	7.600	7.700	7.600	7.700	21,000	161,570	7.6938	5.676	5.609	5.683	5.609	5.683	28,454	5.6784	-0.39%
2022-04-06	7.720	7.540	7.710	-	-	0	0	-	5.698	5.565	5.690	-	-	0	-	0.00%
2022-04-04	7.720	7.600	7.720	7.770	7.770	1,000	7,770	7.7700	5.698	5.609	5.698	5.735	5.735	1,355	5.7346	-0.13%
2022-04-01	7.730	7.540	7.740	7.600	7.730	42,000	321,200	7.6476	5.705	5.565	5.712	5.609	5.705	56,907	5.6443	-1.40%
2022-03-31	7.840	7.630	7.800	7.500	7.850	99,000	755,820	7.6345	5.786	5.631	5.757	5.535	5.794	134,138	5.6346	-1.13%
2022-03-30	7.930	7.750	7.930	7.810	7.930	157,000	1,244,690	7.9280	5.853	5.720	5.853	5.764	5.853	212,724	5.8512	-0.88%
2022-03-29	8.000	7.850	8.000	7.680	8.000	147,000	1,156,760	7.8691	5.904	5.794	5.904	5.668	5.904	199,175	5.8078	3.36%
2022-03-28	7.740	7.600	7.740	7.630	7.740	40,000	307,550	7.6888	5.712	5.609	5.712	5.631	5.712	54,197	5.6747	1.18%
2022-03-25	7.650	7.540	7.660	7.670	7.670	4,000	30,620	7.6550	5.646	5.565	5.653	5.661	5.661	5,420	5.6497	0.92%
2022-03-24	7.580	7.530	7.570	7.540	7.700	33,000	251,610	7.6245	5.594	5.557	5.587	5.565	5.683	44,713	5.6273	-0.66%
2022-03-23	7.630	7.620	7.630	7.530	7.630	9,000	68,420	7.6022	5.631	5.624	5.631	5.557	5.631	12,194	5.6108	-0.91%
2022-03-22	7.700	7.650	7.780	7.610	7.700	2,000	15,310	7.6550	5.683	5.646	5.742	5.617	5.683	2,710	5.6497	-1.28%
2022-03-21	7.800	7.510	7.800	7.510	7.800	61,000	466,150	7.6418	5.757	5.543	5.757	5.543	5.757	82,651	5.6400	4.00%
2022-03-18	7.500	7.500	7.700	7.500	7.740	162,000	1,216,930	7.5119	5.535	5.535	5.683	5.535	5.712	219,498	5.5441	-2.47%
2022-03-17	7.690	7.580	7.680	7.510	7.690	33,000	251,790	7.6300	5.676	5.594	5.668	5.543	5.676	44,713	5.6313	-0.13%
2022-03-16	7.700	-	7.700	7.420	7.700	62,000	472,420	7.6197	5.683	-	5.683	5.476	5.683	84,006	5.6237	0.92%
2022-03-15	7.630	-	7.630	7.520	7.630	42,000	319,130	7.5983	5.631	-	5.631	5.550	5.631	56,907	5.6079	0.00%
2022-03-14	7.630	-	7.640	7.500	7.650	19,000	143,730	7.5647	5.631	-	5.639	5.535	5.646	25,744	5.5831	-0.26%
2022-03-11	7.650	7.460	7.650	7.600	7.650	20,000	152,450	7.6225	5.646	5.506	5.646	5.609	5.646	27,099	5.6258	-1.29%
2022-03-10	7.750	7.610	7.760	7.610	7.760	17,000	130,440	7.6729	5.720	5.617	5.727	5.617	5.727	23,034	5.6630	-0.13%
2022-03-09	7.760	7.600	7.770	7.530	7.760	34,000	259,060	7.6194	5.727	5.609	5.735	5.557	5.727	46,068	5.6235	-0.13%
2022-03-08	7.770	7.620	7.770	7.570	7.780	22,000	168,010	7.6368	5.735	5.624	5.735	5.587	5.742	29,808	5.6363	2.51%
2022-03-07	7.580	7.400	7.570	7.320	7.600	102,000	768,120	7.5306	5.594	5.462	5.587	5.402	5.609	138,203	5.5579	-0.79%
2022-03-04	7.640	7.580	7.630	7.580	7.650	3,000	22,880	7.6267	5.639	5.594	5.631	5.594	5.646	4,065	5.6288	-0.26%
2022-03-03	7.660	7.570	7.650	7.570	7.690	22,000	167,430	7.6105	5.653	5.587	5.646	5.587	5.676	29,808	5.6169	-0.52%
2022-03-02	7.700	7.640	7.700	7.700	7.700	1,000	7,700	7.7000	5.683	5.639	5.683	5.683	5.683	1,355	5.6830	-0.65%
2022-03-01	7.750	7.640	7.750	7.620	7.770	5,000	38,560	7.7120	5.720	5.639	5.720	5.624	5.735	6,775	5.6918	-0.64%
2022-02-28	7.800	7.600	7.800	7.600	7.800	28,000	216,320	7.7257	5.757	5.609	5.757	5.609	5.757	37,938	5.7019	1.43%
2022-02-25	7.690	7.600	7.690	7.580	7.750	5,000	38,350	7.6700	5.676	5.609	5.676	5.594	5.720	6,775	5.6608	-0.65%
2022-02-24	7.740	7.570	7.730	7.760	7.770	2,000	15,530	7.7650	5.712	5.587	5.705	5.727	5.735	2,710	5.7309	0.13%
2022-02-23	7.730	7.570	7.720	7.710	7.730	4,000	30,890	7.7225	5.705	5.587	5.698	5.690	5.705	5,420	5.6996	0.65%
2022-02-22	7.680	7.620	7.670	7.530	7.710	15,000	114,750	7.6500	5.668	5.624	5.661	5.557	5.690	20,324	5.6461	-1.29%
2022-02-21	7.780	7.610	7.780	7.710	7.830	16,000	124,010	7.7506	5.742	5.617	5.742	5.690	5.779	21,679	5.7203	-0.64%
2022-02-18	7.830	7.610	7.820	7.810	7.830	21,000	164,320	7.8248	5.779	5.617	5.772	5.764	5.779	28,454	5.7750	-1.76%
2022-02-17	7.970	7.820	7.970	7.800	7.970	138,000	1,095,500	7.9384	5.882	5.772	5.882	5.757	5.882	186,980	5.8589	-0.25%
2022-02-16	7.990	7.610	7.990	7.650	8.000	90,000	707,030	7.8559	5.897	5.617	5.897	5.646	5.904	121,944	5.7980	3.77%
2022-02-15	7.700	7.600	7.690	7.650	7.700	2,000	15,350	7.6750	5.683	5.609	5.676	5.646	5.683	2,710	5.6645	0.00%
2022-02-14	7.700	7.610	7.700	7.620	7.750	32,000	246,210	7.6941	5.683	5.617	5.683	5.624	5.720	43,358	5.6786	-2.53%
2022-02-11	7.900	7.450	7.900	7.700	7.900	184,000	1,444,940	7.8529	5.831	5.498	5.831	5.683	5.831	249,307	5.7958	0.64%
2022-02-10	7.850	7.610	7.890	7.530	7.850	98,000	760,300	7.7582	5.794	5.617	5.823	5.557	5.794	132,783	5.7259	1.95%
2022-02-09	7.700	7.520	7.710	7.600	7.730	46,000	352,210	7.6567	5.683	5.550	5.690	5.609	5.705	62,327	5.6510	-0.65%
2022-02-08	7.750	7.630	7.750	7.630	7.800	22,000	170,170	7.7350	5.720	5.631	5.720	5.631	5.757	29,808	5.7088	-1.90%
2022-02-07	7.900	7.880	7.920	7.620	7.900	120,000	927,510	7.7293	5.831	5.816	5.845	5.624	5.831	162,591	5.7045	3.67%
2022-02-04	7.620	7.620	7.680	7.600	7.600	5,000	38,000	7.6000	5.624	5.624	5.668	5.609	5.609	6,775	5.6092	0.26%
2022-01-31	7.600	7.210	7.600	7.580	7.600	13,000	98,710	7.5931	5.609	5.321	5.609	5.594	5.609	17,614	5.6040	0.00%
2022-01-28	7.600	7.400	7.600	7.590	7.600	8,000	60,740	7.5925	5.609	5.462	5.609	5.602	5.609	10,839	5.6036	0.00%
2022-01-27	7.600	7.600	7.780	7.500	7.730	89,500	676,730	7.5612	5.609	5.609	5.742	5.535	5.705	121,266	5.5805	-1.81%
2022-01-26	7.740	7.710	7.740	7.610	7.750	15,300	117,795	7.6990	5.712	5.690	5.712	5.617	5.720	20,730	5.6822	0.00%
2022-01-25	7.740	7.730	7.790	7.700	7.800	14,000	108,560	7.7543	5.712	5.705	5.749	5.683	5.757	18,969	5.7230	-0.51%
2022-01-24	7.780	7.770	7.780	7.700	7.820	12,000	93,070	7.7558	5.742	5.735	5.742	5.683	5.772	16,259	5.7242	-0.64%
2022-01-21	7.830	7.360	7.840	7.830	7.840	5,000	39,180	7.8360	5.779	5.432	5.786	5.779	5.786	6,775	5.7833	-0.13%
2022-01-20	7.840	7.770	7.840	7.750	7.850	23,000	179,530	7.8057	5.786	5.735	5.786	5.720	5.794	31,163	5.7609	-0.13%
2022-01-19	7.850	7.620	7.850	7.600	7.850	67,000	519,620	7.7555	5.794	5.624	5.794	5.609	5.794	90,780	5.7239	0.64%
2022-01-18	7.800	7.800	7.900	7.580	7.800	15,000	115,040	7.6693	5.757	5.757	5.831	5.594	5.757	20,324	5.6603	2.90%
2022-01-17	7.580	7.550	7.580	-	-	0	0	-	5.594	5.572	5.594	-	-	0	-	-0.13%
2022-01-14	7.590	7.530	7.590	7.410	7.590	82,000	613,630	7.4833	5.602	5.557	5.602	5.469	5.602	111,104	5.5230	-0.13%
2022-01-13	7.600	7.500	7.600	7.500	7.500	3,000	22,600	7.5333	5.609	5.535	5.609	5.535	5.535	4,065	5.5599	0.00%
2022-01-12	7.600	7.580	7.600	7.510	7.600	18,000	136,670	7.5928	5.609	5.594	5.609	5.543	5.609	24,389	5.6038	0.00%
2022-01-11	7.600	7.510	7.770	7.600	7.600	1,000	7,600	7.6000	5.609	5.543	5.735	5.609	5.609	1,355	5.6092	0.00%
2022-01-10	7.600	7.600	7.900	7.590	7.800	94,000	721,620	7.6768	5.609	5.609	5.831	5.602	5.757	127,363	5.6658	0.53%
2022-01-07	7.560	7.550	7.650	7.450	7.600	34,000	256,350	7.5397	5.580	5.572	5.646	5.498	5.609	46,068	5.5647	0.13%
2022-01-06	7.550	7.550	7.660	7.520	7.680	28,000	214,320	7.6543	5.572	5.572	5.653	5.550	5.668	37,938	5.6492	-1.69%
2022-01-05	7.680	7.680	7.690	7.650	7.820	67,000	515,810	7.6987	5.668	5.668	5.676	5.646	5.772	90,780	5.6820	0.00%
2022-01-04	7.680	7.680	7.800	7.680	7.990	49,000	380,800	7.7714	5.668	5.668	5.757	5.668	5.897	66,392	5.7357	-4.00%
2022-01-03	8.000	7.970	8.000	7.310	8.000	188,000	1,468,180	7.8095	5.904	5.882	5.904	5.395	5.904	254,727	5.7637	5.96%
2021-12-31	7.550	7.550	7.750	7.550	7.550	5,000	37,760	7.5520	5.572	5.572	5.720	5.572	5.572	6,775	5.5737	0.00%
2021-12-30	7.550	7.550	7.800	7.400	7.950	214,000	1,621,930	7.5791	5.572	5.572	5.757	5.462	5.867	289,955	5.5937	-0.66%
2021-12-29	7.600	7.540	7.600	7.380	7.600	13,000	98,070	7.5438	5.609	5.565	5.609	5.447	5.609	17,614	5.5677	0.00%
2021-12-28	7.600	7.550	7.600	7.420	7.600	36,000	269,670	7.4908	5.609	5.572	5.609	5.476	5.609	48,777	5.5286	1.20%
2021-12-24	7.510	7.510	7.520	7.500	7.530	26,000	195,170	7.5065	5.543	5.543	5.550	5.535	5.557	35,228	5.5402	0.13%
2021-12-23	7.500	7.490	7.540	7.280	7.500	122,000	900,760	7.3833	5.535	5.528	5.565	5.373	5.535	165,301	5.4492	2.74%
2021-12-22	7.300	7.150	7.300	7.250	7.300	20,000	145,400	7.2700	5.388	5.277	5.388	5.351	5.388	27,099	5.3656	0.69%
2021-12-21	7.250	7.250	7.260	7.150	7.300	25,000	181,950	7.2780	5.351	5.351	5.358	5.277	5.388	33,873	5.3715	0.00%
2021-12-20	7.250	7.200	7.230	7.250	7.260	15,000	108,760	7.2507	5.351	5.314	5.336	5.351	5.358	20,324	5.3513	-0.28%
2021-12-17	7.270	7.180	7.270	7.130	7.300	34,000	247,000	7.2647	5.366	5.299	5.366	5.262	5.388	46,068	5.3617	1.96%
2021-12-16	7.130	7.100	7.330	7.130	7.360	149,000	1,091,780	7.3274	5.262	5.240	5.410	5.262	5.432	201,884	5.4079	-1.93%
2021-12-15	7.270	7.150	7.270	7.160	7.270	108,000	782,390	7.2444	5.366	5.277	5.366	5.284	5.366	146,332	5.3467	0.00%
2021-12-14	7.270	7.260	7.280	7.200	7.300	16,000	116,280	7.2675	5.366	5.358	5.373	5.314	5.388	21,679	5.3638	0.00%
2021-12-13	7.270	7.270	7.340	7.250	7.340	162,000	1,187,460	7.3300	5.366	5.366	5.417	5.351	5.417	219,498	5.4099	0.28%
2021-12-10	7.250	7.250	7.330	7.230	7.320	29,000	210,800	7.2690	5.351	5.351	5.410	5.336	5.402	39,293	5.3648	-0.96%
2021-12-09	7.320	7.210	7.330	7.180	7.330	272,000	1,981,190	7.2838	5.402	5.321	5.410	5.299	5.410	368,541	5.3758	0.14%
2021-12-08	7.310	7.310	7.320	7.300	7.310	23,000	168,100	7.3087	5.395	5.395	5.402	5.388	5.395	31,163	5.3942	0.14%
2021-12-07	7.300	7.260	7.320	7.250	7.300	45,000	327,680	7.2818	5.388	5.358	5.402	5.351	5.388	60,972	5.3743	0.69%
2021-12-06	7.250	7.250	7.340	7.230	7.350	161,000	1,178,390	7.3192	5.351	5.351	5.417	5.336	5.425	218,144	5.4019	-1.49%
2021-12-03	7.360	7.220	7.360	7.190	7.390	217,000	1,591,630	7.3347	5.432	5.329	5.432	5.307	5.454	294,020	5.4133	0.27%
2021-12-02	7.340	7.180	7.340	7.200	7.400	163,000	1,198,980	7.3557	5.417	5.299	5.417	5.314	5.462	220,853	5.4289	-0.14%
2021-12-01	7.350	7.290	7.360	7.200	7.370	253,013	1,856,315	7.3368	5.425	5.380	5.432	5.314	5.439	342,815	5.4149	0.00%
2021-11-30	7.350	7.210	7.400	7.220	7.400	283,000	2,087,050	7.3747	5.425	5.321	5.462	5.329	5.462	383,445	5.4429	-0.14%
2021-11-29	7.360	7.360	7.380	7.250	7.490	138,000	1,029,770	7.4621	5.432	5.432	5.447	5.351	5.528	186,980	5.5074	-0.67%
2021-11-26	7.410	7.250	7.410	7.400	7.420	11,000	81,310	7.3918	5.469	5.351	5.469	5.462	5.476	14,904	5.4555	-0.13%
2021-11-25	7.420	7.250	7.390	7.300	7.500	198,000	1,474,540	7.4472	5.476	5.351	5.454	5.388	5.535	268,276	5.4964	0.54%
2021-11-24	7.380	7.370	7.380	7.370	7.530	210,000	1,574,490	7.4976	5.447	5.439	5.447	5.439	5.557	284,535	5.5336	-0.54%
2021-11-23	7.420	7.230	7.400	7.300	7.550	291,000	2,178,910	7.4877	5.476	5.336	5.462	5.388	5.572	394,284	5.5262	-1.07%
2021-11-22	7.500	7.440	7.500	7.320	7.500	187,000	1,394,840	7.4590	5.535	5.491	5.535	5.402	5.535	253,372	5.5051	2.04%
2021-11-19	7.350	7.320	7.350	7.220	7.350	39,000	284,960	7.3067	5.425	5.402	5.425	5.329	5.425	52,842	5.3927	-1.21%
2021-11-18	7.440	7.400	7.450	7.210	7.450	276,000	2,018,560	7.3136	5.491	5.462	5.498	5.321	5.498	373,960	5.3978	-0.13%
2021-11-17	7.450	7.270	7.450	7.250	7.450	37,000	274,390	7.4159	5.498	5.366	5.498	5.351	5.498	50,132	5.4733	-0.53%
2021-11-16	7.490	7.410	7.490	7.200	7.550	162,000	1,186,090	7.3215	5.528	5.469	5.528	5.314	5.572	219,498	5.4036	3.60%
2021-11-15	7.230	7.150	7.230	7.180	7.240	8,000	57,520	7.1900	5.336	5.277	5.336	5.299	5.343	10,839	5.3066	-0.55%
2021-11-12	7.270	7.260	7.270	7.220	7.270	53,000	384,830	7.2609	5.366	5.358	5.366	5.329	5.366	71,811	5.3589	0.00%
2021-11-11	7.270	7.270	7.280	7.160	7.280	166,000	1,206,440	7.2677	5.366	5.366	5.373	5.284	5.373	224,918	5.3639	0.97%
2021-11-10	7.200	7.200	7.230	7.120	7.300	46,000	332,740	7.2335	5.314	5.314	5.336	5.255	5.388	62,327	5.3386	-0.55%
2021-11-09	7.240	7.240	7.340	7.200	7.340	44,000	319,060	7.2514	5.343	5.343	5.417	5.314	5.417	59,617	5.3518	0.00%
2021-11-08	7.240	7.240	7.280	7.240	7.310	49,000	357,080	7.2873	5.343	5.343	5.373	5.343	5.395	66,392	5.3784	-3.08%
2021-11-05	7.470	7.230	7.490	7.300	7.480	146,000	1,068,480	7.3184	5.513	5.336	5.528	5.388	5.521	197,820	5.4013	-0.66%
2021-11-04	7.520	7.440	7.530	7.190	7.520	186,200	1,370,786	7.3619	5.550	5.491	5.557	5.307	5.550	252,288	5.4334	2.73%
2021-11-03	7.320	7.210	7.330	7.150	7.320	134,000	974,890	7.2753	5.402	5.321	5.410	5.277	5.402	181,560	5.3695	1.10%
2021-11-02	7.240	7.150	7.240	7.160	7.400	135,000	976,360	7.2323	5.343	5.277	5.343	5.284	5.462	182,915	5.3378	-2.95%
2021-11-01	7.460	7.210	7.460	7.200	7.480	165,000	1,218,650	7.3858	5.506	5.321	5.506	5.314	5.521	223,563	5.4510	0.40%
2021-10-29	7.430	7.300	7.430	7.330	7.700	304,000	2,268,640	7.4626	5.484	5.388	5.484	5.410	5.683	411,898	5.5078	-3.38%
2021-10-28	7.690	7.690	7.700	7.230	7.800	1,023,000	7,692,570	7.5196	5.676	5.676	5.683	5.336	5.757	1,386,092	5.5498	4.06%
2021-10-27	7.390	7.310	7.390	6.980	7.500	797,000	5,685,110	7.1331	5.454	5.395	5.454	5.152	5.535	1,079,878	5.2646	4.67%
2021-10-26	7.060	7.060	7.160	7.060	7.190	274,000	1,946,090	7.1025	5.211	5.211	5.284	5.211	5.307	371,250	5.2420	-2.49%
2021-10-25	7.240	7.120	7.260	7.070	7.240	234,000	1,669,240	7.1335	5.343	5.255	5.358	5.218	5.343	317,053	5.2649	-0.55%
2021-10-22	7.280	7.200	7.280	7.070	7.380	408,000	2,908,350	7.1283	5.373	5.314	5.373	5.218	5.447	552,811	5.2610	0.97%
2021-10-21	7.210	7.190	7.210	7.080	7.210	276,000	1,966,710	7.1258	5.321	5.307	5.321	5.225	5.321	373,960	5.2591	0.00%
2021-10-20	7.210	7.210	7.240	7.100	7.250	483,000	3,466,940	7.1779	5.321	5.321	5.343	5.240	5.351	654,431	5.2976	1.55%
2021-10-19	7.100	7.090	7.230	7.100	7.310	1,135,000	8,202,270	7.2267	5.240	5.233	5.336	5.240	5.395	1,537,844	5.3336	-3.53%
2021-10-18	7.360	7.260	7.360	7.050	7.470	877,000	6,479,700	7.3885	5.432	5.358	5.432	5.203	5.513	1,188,272	5.4530	0.96%
2021-10-15	7.290	7.190	7.400	7.020	7.450	573,000	4,169,540	7.2767	5.380	5.307	5.462	5.181	5.498	776,374	5.3705	-0.14%
2021-10-12	7.300	7.220	7.300	7.220	7.380	123,000	894,270	7.2705	5.388	5.329	5.388	5.329	5.447	166,656	5.3660	-0.95%
2021-10-11	7.370	7.350	7.370	7.340	7.680	261,000	1,941,520	7.4388	5.439	5.425	5.439	5.417	5.668	353,636	5.4902	-2.25%
2021-10-08	7.540	7.500	7.540	7.280	7.540	432,000	3,223,300	7.4613	5.565	5.535	5.565	5.373	5.565	585,329	5.5068	0.13%
2021-10-07	7.530	7.430	7.530	7.170	7.560	368,000	2,715,430	7.3789	5.557	5.484	5.557	5.292	5.580	498,614	5.4460	4.44%
2021-10-06	7.210	7.200	7.210	7.110	7.600	533,000	3,903,450	7.3235	5.321	5.314	5.321	5.248	5.609	722,177	5.4051	-3.35%
2021-10-05	7.460	7.460	7.590	7.400	7.940	1,194,000	9,086,470	7.6101	5.506	5.506	5.602	5.462	5.860	1,617,785	5.6166	-5.45%
2021-10-04	7.890	7.890	7.960	7.710	8.190	1,132,000	9,032,770	7.9795	5.823	5.823	5.875	5.690	6.045	1,533,779	5.8892	-1.38%
2021-09-30	8.000	7.920	8.000	7.540	8.130	5,943,000	47,392,000	7.9744	5.904	5.845	5.904	5.565	6.000	8,052,341	5.8855	-3.03%
2021-09-29	8.250	8.250	8.260	6.510	8.400	29,200,300	214,183,800	7.3350	6.089	6.089	6.096	4.805	6.200	39,564,324	5.4136