Arrail Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	06639	2022-03-22			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2025-11-28	0	1.830	1.800	1.830	1.790	1.920	8,867,500	15,762,010	1.7775	1.830	1.800	1.830	1.790	1.920	8,867,500	1.7775	4.57%
2025-11-27	0	1.750	1.750	1.820	1.730	1.810	1,005,500	1,770,735	1.7610	1.750	1.750	1.820	1.730	1.810	1,005,500	1.7610	2.34%
2025-11-26	0	1.710	1.710	1.740	1.710	1.860	1,469,000	2,606,620	1.7744	1.710	1.710	1.740	1.710	1.860	1,469,000	1.7744	3.01%
2025-11-25	0	1.660	1.660	1.800	1.610	1.770	2,266,500	3,826,370	1.6882	1.660	1.660	1.800	1.610	1.770	2,266,500	1.6882	1.22%
2025-11-24	0	1.640	1.620	1.640	1.610	1.710	1,130,501	1,873,526	1.6573	1.640	1.620	1.640	1.610	1.710	1,130,501	1.6573	0.61%
2025-11-21	0	1.630	1.630	1.640	1.620	1.710	1,343,000	2,197,140	1.6360	1.630	1.630	1.640	1.620	1.710	1,343,000	1.6360	-2.98%
2025-11-20	0	1.680	1.680	1.710	1.610	1.790	1,400,500	2,335,230	1.6674	1.680	1.680	1.710	1.610	1.790	1,400,500	1.6674	-3.45%
2025-11-19	0	1.740	1.670	1.750	1.650	1.770	1,363,000	2,317,820	1.7005	1.740	1.670	1.750	1.650	1.770	1,363,000	1.7005	9.43%
2025-11-18	0	1.590	1.590	1.620	1.590	1.670	1,142,000	1,857,380	1.6264	1.590	1.590	1.620	1.590	1.670	1,142,000	1.6264	-5.92%
2025-11-17	0	1.690	1.690	1.700	1.680	1.750	1,202,500	2,049,052	1.7040	1.690	1.690	1.700	1.680	1.750	1,202,500	1.7040	-4.52%
2025-11-14	0	1.770	1.770	1.790	1.770	1.860	1,216,000	2,193,740	1.8041	1.770	1.770	1.790	1.770	1.860	1,216,000	1.8041	-3.80%
2025-11-13	0	1.840	1.830	1.840	1.840	1.900	961,000	1,793,080	1.8658	1.840	1.830	1.840	1.840	1.900	961,000	1.8658	-1.08%
2025-11-12	0	1.860	1.820	1.860	1.840	1.910	1,182,500	2,224,395	1.8811	1.860	1.820	1.860	1.840	1.910	1,182,500	1.8811	-1.59%
2025-11-11	0	1.890	1.880	1.950	1.870	1.910	1,176,500	2,222,540	1.8891	1.890	1.880	1.950	1.870	1.910	1,176,500	1.8891	-0.53%
2025-11-10	0	1.900	1.890	1.900	1.850	1.950	2,257,500	4,344,910	1.9247	1.900	1.890	1.900	1.850	1.950	2,257,500	1.9247	4.40%
2025-11-07	0	1.820	1.810	1.840	1.810	1.900	1,211,500	2,247,405	1.8551	1.820	1.810	1.840	1.810	1.900	1,211,500	1.8551	-3.19%
2025-11-06	0	1.880	1.880	1.900	1.870	1.940	1,590,500	3,019,930	1.8987	1.880	1.880	1.900	1.870	1.940	1,590,500	1.8987	-2.59%
2025-11-05	0	1.930	1.900	1.930	1.890	1.960	926,500	1,780,055	1.9213	1.930	1.900	1.930	1.890	1.960	926,500	1.9213	-1.03%
2025-11-04	0	1.950	1.920	1.950	1.910	1.950	1,070,500	2,069,095	1.9328	1.950	1.920	1.950	1.910	1.950	1,070,500	1.9328	1.56%
2025-11-03	0	1.920	1.900	1.920	1.900	1.940	841,500	1,615,355	1.9196	1.920	1.900	1.920	1.900	1.940	841,500	1.9196	1.59%
2025-10-31	0	1.890	1.890	1.910	1.870	1.950	1,649,500	3,167,050	1.9200	1.890	1.890	1.910	1.870	1.950	1,649,500	1.9200	0.53%
2025-10-30	0	1.880	1.880	1.900	1.860	1.930	1,075,500	2,030,155	1.8876	1.880	1.880	1.900	1.860	1.930	1,075,500	1.8876	-1.05%
2025-10-28	0	1.900	1.900	1.920	1.890	1.950	903,000	1,734,500	1.9208	1.900	1.900	1.920	1.890	1.950	903,000	1.9208	0.00%
2025-10-27	0	1.900	1.900	1.920	1.900	1.950	1,064,000	2,051,290	1.9279	1.900	1.900	1.920	1.900	1.950	1,064,000	1.9279	-2.06%
2025-10-24	0	1.940	1.940	1.950	1.930	2.010	1,044,000	2,046,260	1.9600	1.940	1.940	1.950	1.930	2.010	1,044,000	1.9600	-2.51%
2025-10-23	0	1.990	1.990	2.010	1.940	2.010	887,500	1,748,010	1.9696	1.990	1.990	2.010	1.940	2.010	887,500	1.9696	-1.49%
2025-10-22	0	2.020	2.000	2.020	1.950	2.040	800,000	1,605,455	2.0068	2.020	2.000	2.020	1.950	2.040	800,000	2.0068	3.06%
2025-10-21	0	1.960	1.960	2.000	1.960	2.070	852,000	1,713,130	2.0107	1.960	1.960	2.000	1.960	2.070	852,000	2.0107	1.55%
2025-10-20	0	1.930	1.930	1.970	1.930	1.980	1,041,000	2,028,240	1.9484	1.930	1.930	1.970	1.930	1.980	1,041,000	1.9484	-0.52%
2025-10-17	0	1.940	1.910	1.940	1.900	2.050	876,501	1,707,131	1.9477	1.940	1.910	1.940	1.900	2.050	876,501	1.9477	-3.00%
2025-10-16	0	2.000	2.000	2.020	1.960	2.100	782,000	1,574,040	2.0128	2.000	2.000	2.020	1.960	2.100	782,000	2.0128	0.00%
2025-10-15	0	2.000	1.990	2.000	1.960	2.030	1,009,500	2,025,505	2.0064	2.000	1.990	2.000	1.960	2.030	1,009,500	2.0064	0.00%
2025-10-14	0	2.000	1.990	2.000	1.950	2.050	1,145,000	2,276,010	1.9878	2.000	1.990	2.000	1.950	2.050	1,145,000	1.9878	0.00%
2025-10-13	0	2.000	2.000	2.030	1.960	2.040	697,500	1,394,425	1.9992	2.000	2.000	2.030	1.960	2.040	697,500	1.9992	-0.50%
2025-10-10	0	2.010	2.010	2.020	2.000	2.100	923,500	1,888,255	2.0447	2.010	2.010	2.020	2.000	2.100	923,500	2.0447	-2.43%
2025-10-09	0	2.060	2.060	2.100	2.060	2.130	1,137,000	2,380,500	2.0937	2.060	2.060	2.100	2.060	2.130	1,137,000	2.0937	-3.74%
2025-10-08	0	2.140	2.140	2.170	2.120	2.200	818,000	1,772,610	2.1670	2.140	2.140	2.170	2.120	2.200	818,000	2.1670	-4.89%
2025-10-06	0	2.250	2.250	2.280	2.100	2.300	814,500	1,806,795	2.2183	2.250	2.250	2.280	2.100	2.300	814,500	2.2183	6.13%
2025-10-03	0	2.120	2.120	2.150	2.090	2.200	870,000	1,871,425	2.1511	2.120	2.120	2.150	2.090	2.200	870,000	2.1511	1.44%
2025-10-02	0	2.090	2.090	2.110	2.060	2.130	1,111,000	2,332,895	2.0998	2.090	2.090	2.110	2.060	2.130	1,111,000	2.0998	-2.34%
2025-09-30	0	2.140	2.110	2.140	2.070	2.140	1,011,000	2,111,965	2.0890	2.140	2.110	2.140	2.070	2.140	1,011,000	2.0890	2.88%
2025-09-29	0	2.080	2.080	2.100	2.060	2.130	827,000	1,729,445	2.0912	2.080	2.080	2.100	2.060	2.130	827,000	2.0912	1.96%
2025-09-26	0	2.040	2.040	2.070	2.040	2.130	891,500	1,856,220	2.0821	2.040	2.040	2.070	2.040	2.130	891,500	2.0821	-1.92%
2025-09-25	0	2.080	2.080	2.120	2.080	2.150	876,500	1,848,080	2.1085	2.080	2.080	2.120	2.080	2.150	876,500	2.1085	-2.35%
2025-09-24	0	2.130	2.130	2.140	2.100	2.160	861,000	1,832,155	2.1279	2.130	2.130	2.140	2.100	2.160	861,000	2.1279	-0.93%
2025-09-23	0	2.150	2.140	2.150	2.120	2.180	838,500	1,798,095	2.1444	2.150	2.140	2.150	2.120	2.180	838,500	2.1444	-0.92%
2025-09-22	0	2.170	2.170	2.200	2.150	2.250	856,000	1,890,060	2.2080	2.170	2.170	2.200	2.150	2.250	856,000	2.2080	-2.69%
2025-09-19	0	2.230	2.220	2.230	2.220	2.340	867,500	1,981,484	2.2841	2.230	2.220	2.230	2.220	2.340	867,500	2.2841	-2.62%
2025-09-18	0	2.290	2.290	2.320	2.260	2.350	941,000	2,176,295	2.3127	2.290	2.290	2.320	2.260	2.350	941,000	2.3127	2.23%
2025-09-17	0	2.240	2.240	2.280	2.240	2.300	823,500	1,874,910	2.2768	2.240	2.240	2.280	2.240	2.300	823,500	2.2768	-1.32%
2025-09-16	0	2.270	2.270	2.300	2.240	2.300	855,500	1,949,685	2.2790	2.270	2.270	2.300	2.240	2.300	855,500	2.2790	0.44%
2025-09-15	0	2.260	2.260	2.310	2.200	2.310	867,000	1,959,130	2.2597	2.260	2.260	2.310	2.200	2.310	867,000	2.2597	0.00%
2025-09-12	0	2.260	2.250	2.260	2.240	2.420	1,382,000	3,169,200	2.2932	2.260	2.250	2.260	2.240	2.420	1,382,000	2.2932	-4.24%
2025-09-11	0	2.360	2.340	2.390	2.250	2.400	1,016,860	2,376,110	2.3367	2.360	2.340	2.390	2.250	2.400	1,016,860	2.3367	3.96%
2025-09-10	0	2.270	2.270	2.280	2.210	2.290	848,650	1,897,790	2.2362	2.270	2.270	2.280	2.210	2.290	848,650	2.2362	1.79%
2025-09-09	0	2.230	2.210	2.240	2.210	2.300	833,500	1,866,310	2.2391	2.230	2.210	2.240	2.210	2.300	833,500	2.2391	-2.19%
2025-09-08	0	2.280	2.280	2.310	2.210	2.310	801,001	1,824,192	2.2774	2.280	2.280	2.310	2.210	2.310	801,001	2.2774	3.17%
2025-09-05	0	2.210	2.210	2.230	2.200	2.270	954,500	2,134,335	2.2361	2.210	2.210	2.230	2.200	2.270	954,500	2.2361	-2.21%
2025-09-04	0	2.260	2.260	2.280	2.210	2.300	1,225,000	2,758,875	2.2521	2.260	2.260	2.280	2.210	2.300	1,225,000	2.2521	2.73%
2025-09-03	0	2.200	2.200	2.230	2.100	2.270	1,249,150	2,769,732	2.2173	2.200	2.200	2.230	2.100	2.270	1,249,150	2.2173	5.77%
2025-09-02	0	2.080	2.080	2.200	2.080	2.170	1,004,600	2,136,303	2.1265	2.080	2.080	2.200	2.080	2.170	1,004,600	2.1265	-2.35%
2025-09-01	0	2.130	2.130	2.200	2.090	2.170	1,036,509	2,215,098	2.1371	2.130	2.130	2.200	2.090	2.170	1,036,509	2.1371	-1.39%
2025-08-29	0	2.160	2.160	2.220	2.140	2.210	883,000	1,918,535	2.1727	2.160	2.160	2.220	2.140	2.210	883,000	2.1727	-1.37%
2025-08-28	0	2.190	2.190	2.250	2.120	2.240	839,000	1,824,230	2.1743	2.190	2.190	2.250	2.120	2.240	839,000	2.1743	-0.45%
2025-08-27	0	2.200	2.200	2.230	2.200	2.330	970,000	2,192,335	2.2601	2.200	2.200	2.230	2.200	2.330	970,000	2.2601	-0.90%
2025-08-26	0	2.220	2.220	2.250	2.210	2.270	984,000	2,201,370	2.2372	2.220	2.220	2.250	2.210	2.270	984,000	2.2372	-1.33%
2025-08-25	0	2.250	2.250	2.280	2.250	2.350	1,405,500	3,205,095	2.2804	2.250	2.250	2.280	2.250	2.350	1,405,500	2.2804	-2.60%
2025-08-22	0	2.310	2.310	2.330	2.280	2.370	1,201,000	2,775,065	2.3106	2.310	2.310	2.330	2.280	2.370	1,201,000	2.3106	-2.12%
2025-08-21	0	2.360	2.330	2.400	2.330	2.400	877,000	2,072,820	2.3635	2.360	2.330	2.400	2.330	2.400	877,000	2.3635	1.29%
2025-08-20	0	2.330	2.330	2.340	2.310	2.410	844,500	1,982,680	2.3478	2.330	2.330	2.340	2.310	2.410	844,500	2.3478	-1.27%
2025-08-19	0	2.360	2.360	2.470	2.360	2.510	1,675,500	4,056,680	2.4212	2.360	2.360	2.470	2.360	2.510	1,675,500	2.4212	-5.98%
2025-08-18	0	2.510	2.510	2.540	2.430	2.570	1,053,500	2,647,525	2.5131	2.510	2.510	2.540	2.430	2.570	1,053,500	2.5131	2.03%
2025-08-15	0	2.460	2.420	2.430	2.310	2.460	1,072,000	2,552,295	2.3809	2.460	2.420	2.430	2.310	2.460	1,072,000	2.3809	7.42%
2025-08-14	0	2.290	2.290	2.390	2.270	2.440	2,953,500	6,862,508	2.3235	2.290	2.290	2.390	2.270	2.440	2,953,500	2.3235	-6.15%
2025-08-13	0	2.440	2.400	2.450	2.290	2.440	2,993,000	6,948,820	2.3217	2.440	2.400	2.450	2.290	2.440	2,993,000	2.3217	3.39%
2025-08-12	0	2.360	2.360	2.400	2.360	2.520	2,249,500	5,442,622	2.4195	2.360	2.360	2.400	2.360	2.520	2,249,500	2.4195	-6.35%
2025-08-11	0	2.520	2.520	2.590	2.520	2.680	1,070,700	2,763,992	2.5815	2.520	2.520	2.590	2.520	2.680	1,070,700	2.5815	-1.56%
2025-08-08	0	2.560	2.560	2.700	2.550	2.650	926,000	2,406,570	2.5989	2.560	2.560	2.700	2.550	2.650	926,000	2.5989	-3.76%
2025-08-07	0	2.660	2.600	2.660	2.600	2.690	1,001,700	2,644,778	2.6403	2.660	2.600	2.660	2.600	2.690	1,001,700	2.6403	1.92%
2025-08-06	0	2.610	2.610	2.700	2.580	2.680	1,212,500	3,180,570	2.6232	2.610	2.610	2.700	2.580	2.680	1,212,500	2.6232	0.38%
2025-08-05	0	2.600	2.600	2.640	2.520	2.630	1,026,500	2,628,035	2.5602	2.600	2.600	2.640	2.520	2.630	1,026,500	2.5602	3.17%
2025-08-04	0	2.520	2.520	2.590	2.450	2.600	1,015,000	2,554,370	2.5166	2.520	2.520	2.590	2.450	2.600	1,015,000	2.5166	-3.08%
2025-08-01	0	2.600	2.590	2.600	2.590	2.770	1,044,000	2,800,405	2.6824	2.600	2.590	2.600	2.590	2.770	1,044,000	2.6824	-4.06%
2025-07-31	0	2.710	2.710	2.780	2.640	2.760	1,148,250	3,090,975	2.6919	2.710	2.710	2.780	2.640	2.760	1,148,250	2.6919	-0.37%
2025-07-30	0	2.720	2.720	2.760	2.670	2.870	2,015,600	5,537,718	2.7474	2.720	2.720	2.760	2.670	2.870	2,015,600	2.7474	-5.56%
2025-07-29	0	2.880	2.740	2.880	2.570	2.900	1,530,001	4,059,387	2.6532	2.880	2.740	2.880	2.570	2.900	1,530,001	2.6532	8.27%
2025-07-28	0	2.660	2.660	2.680	2.550	2.790	2,300,503	6,121,342	2.6609	2.660	2.660	2.680	2.550	2.790	2,300,503	2.6609	-5.00%
2025-07-25	0	2.800	2.800	2.830	2.660	2.900	2,641,028	7,371,311	2.7911	2.800	2.800	2.830	2.660	2.900	2,641,028	2.7911	4.48%
2025-07-24	0	2.680	2.680	2.720	2.430	2.720	2,493,000	6,531,792	2.6201	2.680	2.680	2.720	2.430	2.720	2,493,000	2.6201	9.84%
2025-07-23	0	2.440	2.390	2.440	2.290	2.440	1,335,500	3,129,070	2.3430	2.440	2.390	2.440	2.290	2.440	1,335,500	2.3430	6.09%
2025-07-22	0	2.300	2.300	2.320	2.300	2.400	1,027,150	2,416,353	2.3525	2.300	2.300	2.320	2.300	2.400	1,027,150	2.3525	-3.77%
2025-07-21	0	2.390	2.360	2.390	2.310	2.410	1,009,500	2,393,735	2.3712	2.390	2.360	2.390	2.310	2.410	1,009,500	2.3712	1.70%
2025-07-18	0	2.350	2.350	2.360	2.280	2.370	1,408,000	3,267,470	2.3206	2.350	2.350	2.360	2.280	2.370	1,408,000	2.3206	0.86%
2025-07-17	0	2.330	2.330	2.350	2.230	2.370	1,396,000	3,240,995	2.3216	2.330	2.330	2.350	2.230	2.370	1,396,000	2.3216	4.95%
2025-07-16	0	2.220	2.220	2.250	2.220	2.330	1,079,000	2,451,150	2.2717	2.220	2.220	2.250	2.220	2.330	1,079,000	2.2717	-2.63%
2025-07-15	0	2.280	2.240	2.280	2.260	2.360	1,111,750	2,575,837	2.3169	2.280	2.240	2.280	2.260	2.360	1,111,750	2.3169	0.88%
2025-07-14	0	2.260	2.260	2.280	2.260	2.390	1,196,750	2,780,455	2.3233	2.260	2.260	2.280	2.260	2.390	1,196,750	2.3233	-4.64%
2025-07-11	0	2.370	2.350	2.390	2.290	2.440	1,128,500	2,690,355	2.3840	2.370	2.350	2.390	2.290	2.440	1,128,500	2.3840	3.49%
2025-07-10	0	2.290	2.280	2.350	2.090	2.350	2,316,500	5,132,880	2.2158	2.290	2.280	2.350	2.090	2.350	2,316,500	2.2158	10.10%
2025-07-09	0	2.080	2.080	2.130	2.070	2.240	1,480,505	3,175,606	2.1449	2.080	2.080	2.130	2.070	2.240	1,480,505	2.1449	0.48%
2025-07-08	0	2.070	2.070	2.100	2.000	2.100	1,010,697	2,052,860	2.0311	2.070	2.070	2.100	2.000	2.100	1,010,697	2.0311	2.48%
2025-07-07	0	2.020	2.020	2.100	2.010	2.060	1,046,507	2,131,179	2.0365	2.020	2.020	2.100	2.010	2.060	1,046,507	2.0365	-1.46%
2025-07-04	0	2.050	2.050	2.090	2.030	2.110	1,079,009	2,238,413	2.0745	2.050	2.050	2.090	2.030	2.110	1,079,009	2.0745	-0.49%
2025-07-03	0	2.060	2.060	2.070	2.030	2.100	1,056,500	2,182,510	2.0658	2.060	2.060	2.070	2.030	2.100	1,056,500	2.0658	-0.48%
2025-07-02	0	2.070	2.040	2.070	2.000	2.090	1,742,150	3,543,161	2.0338	2.070	2.040	2.070	2.000	2.090	1,742,150	2.0338	0.98%
2025-06-30	0	2.050	2.040	2.050	2.040	2.100	1,040,500	2,153,495	2.0697	2.050	2.040	2.050	2.040	2.100	1,040,500	2.0697	-0.97%
2025-06-27	0	2.070	2.070	2.090	2.060	2.150	1,093,000	2,287,425	2.0928	2.070	2.070	2.090	2.060	2.150	1,093,000	2.0928	-3.72%
2025-06-26	0	2.150	2.130	2.190	2.100	2.180	1,025,000	2,194,350	2.1408	2.150	2.130	2.190	2.100	2.180	1,025,000	2.1408	0.47%
2025-06-25	0	2.140	2.130	2.150	2.080	2.160	1,081,000	2,289,332	2.1178	2.140	2.130	2.150	2.080	2.160	1,081,000	2.1178	0.94%
2025-06-24	0	2.120	2.100	2.130	2.000	2.130	1,010,500	2,097,975	2.0762	2.120	2.100	2.130	2.000	2.130	1,010,500	2.0762	6.00%
2025-06-23	0	2.000	2.000	2.060	2.000	2.060	1,119,000	2,273,380	2.0316	2.000	2.000	2.060	2.000	2.060	1,119,000	2.0316	-1.96%
2025-06-20	0	2.040	2.040	2.080	2.040	2.100	1,139,001	2,350,737	2.0639	2.040	2.040	2.080	2.040	2.100	1,139,001	2.0639	-1.45%
2025-06-19	0	2.070	2.070	2.110	2.040	2.120	1,230,000	2,575,900	2.0942	2.070	2.070	2.110	2.040	2.120	1,230,000	2.0942	-2.36%
2025-06-18	0	2.120	2.110	2.200	2.110	2.150	1,010,000	2,147,325	2.1261	2.120	2.110	2.200	2.110	2.150	1,010,000	2.1261	-0.47%
2025-06-17	0	2.130	2.120	2.140	2.120	2.180	1,078,150	2,315,457	2.1476	2.130	2.120	2.140	2.120	2.180	1,078,150	2.1476	-2.29%
2025-06-16	0	2.180	2.140	2.180	2.140	2.200	1,004,500	2,176,790	2.1670	2.180	2.140	2.180	2.140	2.200	1,004,500	2.1670	0.00%
2025-06-13	0	2.180	2.180	2.190	2.160	2.270	1,023,500	2,245,335	2.1938	2.180	2.180	2.190	2.160	2.270	1,023,500	2.1938	-3.54%
2025-06-12	0	2.260	2.240	2.260	2.130	2.260	1,069,500	2,344,360	2.1920	2.260	2.240	2.260	2.130	2.260	1,069,500	2.1920	6.10%
2025-06-11	0	2.130	2.130	2.160	2.120	2.190	1,013,000	2,178,600	2.1506	2.130	2.130	2.160	2.120	2.190	1,013,000	2.1506	-1.39%
2025-06-10	0	2.160	2.150	2.160	2.140	2.230	1,026,000	2,248,670	2.1917	2.160	2.150	2.160	2.140	2.230	1,026,000	2.1917	-2.70%
2025-06-09	0	2.220	2.180	2.220	2.140	2.220	1,016,000	2,207,025	2.1723	2.220	2.180	2.220	2.140	2.220	1,016,000	2.1723	3.74%
2025-06-06	0	2.140	2.120	2.140	2.100	2.150	1,049,000	2,228,425	2.1243	2.140	2.120	2.140	2.100	2.150	1,049,000	2.1243	0.00%
2025-06-05	0	2.140	2.130	2.180	2.130	2.190	1,016,500	2,188,035	2.1525	2.140	2.130	2.180	2.130	2.190	1,016,500	2.1525	-1.83%
2025-06-04	0	2.180	2.170	2.180	2.150	2.190	1,052,500	2,289,805	2.1756	2.180	2.170	2.180	2.150	2.190	1,052,500	2.1756	0.00%
2025-06-03	0	2.180	2.180	2.200	2.120	2.200	1,011,000	2,191,235	2.1674	2.180	2.180	2.200	2.120	2.200	1,011,000	2.1674	1.87%
2025-06-02	0	2.140	2.120	2.200	2.100	2.210	1,007,200	2,147,943	2.1326	2.140	2.120	2.200	2.100	2.210	1,007,200	2.1326	-2.73%
2025-05-30	0	2.200	2.200	2.300	2.200	2.310	1,133,500	2,555,370	2.2544	2.200	2.200	2.300	2.200	2.310	1,133,500	2.2544	-4.35%
2025-05-29	0	2.300	2.260	2.300	2.210	2.330	1,356,500	3,103,870	2.2881	2.300	2.260	2.300	2.210	2.330	1,356,500	2.2881	3.60%
2025-05-28	0	2.220	2.220	2.330	2.220	2.300	1,208,000	2,723,225	2.2543	2.220	2.220	2.330	2.220	2.300	1,208,000	2.2543	-2.20%
2025-05-27	0	2.270	2.270	2.330	2.260	2.360	1,011,500	2,342,370	2.3157	2.270	2.270	2.330	2.260	2.360	1,011,500	2.3157	0.00%
2025-05-26	0	2.270	2.270	2.290	2.220	2.300	1,021,000	2,310,550	2.2630	2.270	2.270	2.290	2.220	2.300	1,021,000	2.2630	0.89%
2025-05-23	0	2.250	2.240	2.270	2.170	2.280	1,579,000	3,510,185	2.2230	2.250	2.240	2.270	2.170	2.280	1,579,000	2.2230	1.81%
2025-05-22	0	2.210	2.210	2.260	2.200	2.260	1,205,000	2,695,480	2.2369	2.210	2.210	2.260	2.200	2.260	1,205,000	2.2369	-0.45%
2025-05-21	0	2.220	2.210	2.230	2.160	2.230	1,130,500	2,489,595	2.2022	2.220	2.210	2.230	2.160	2.230	1,130,500	2.2022	2.78%
2025-05-20	0	2.160	2.140	2.180	2.140	2.230	977,000	2,127,390	2.1775	2.160	2.140	2.180	2.140	2.230	977,000	2.1775	0.47%
2025-05-19	0	2.150	2.110	2.150	2.070	2.150	1,073,510	2,253,091	2.0988	2.150	2.110	2.150	2.070	2.150	1,073,510	2.0988	2.38%
2025-05-16	0	2.100	2.040	2.100	2.050	2.120	1,267,000	2,645,205	2.0878	2.100	2.040	2.100	2.050	2.120	1,267,000	2.0878	-0.47%
2025-05-15	0	2.110	2.080	2.110	2.070	2.140	1,259,000	2,634,110	2.0922	2.110	2.080	2.110	2.070	2.140	1,259,000	2.0922	-0.47%
2025-05-14	0	2.120	2.120	2.190	2.090	2.210	1,041,500	2,256,445	2.1665	2.120	2.120	2.190	2.090	2.210	1,041,500	2.1665	0.95%
2025-05-13	0	2.100	2.100	2.150	2.090	2.180	1,030,000	2,186,320	2.1226	2.100	2.100	2.150	2.090	2.180	1,030,000	2.1226	-3.23%
2025-05-12	0	2.170	2.120	2.170	2.030	2.170	1,205,000	2,521,885	2.0929	2.170	2.120	2.170	2.030	2.170	1,205,000	2.0929	3.83%
2025-05-09	0	2.090	2.070	2.090	1.990	2.090	1,049,500	2,133,275	2.0327	2.090	2.070	2.090	1.990	2.090	1,049,500	2.0327	3.98%
2025-05-08	0	2.010	2.110	2.120	1.960	2.040	1,597,000	3,193,715	1.9998	2.010	2.110	2.120	1.960	2.040	1,597,000	1.9998	-0.50%
2025-05-07	0	2.020	2.000	2.020	1.970	2.040	1,107,000	2,214,195	2.0002	2.020	2.000	2.020	1.970	2.040	1,107,000	2.0002	0.00%
2025-05-06	0	2.020	2.000	2.020	1.990	2.130	1,088,000	2,186,835	2.0100	2.020	2.000	2.020	1.990	2.130	1,088,000	2.0100	-4.72%
2025-05-02	0	2.120	2.050	2.120	1.970	2.120	380,500	767,665	2.0175	2.120	2.050	2.120	1.970	2.120	380,500	2.0175	7.61%
2025-04-30	0	1.970	1.970	1.980	1.970	2.070	1,095,500	2,220,225	2.0267	1.970	1.970	1.980	1.970	2.070	1,095,500	2.0267	-1.99%
2025-04-29	0	2.010	2.000	2.050	1.970	2.050	1,033,000	2,082,525	2.0160	2.010	2.000	2.050	1.970	2.050	1,033,000	2.0160	2.03%
2025-04-28	0	1.970	1.930	1.970	1.920	1.980	603,000	1,178,795	1.9549	1.970	1.930	1.970	1.920	1.980	603,000	1.9549	0.51%
2025-04-25	0	1.960	1.960	2.000	1.960	2.100	1,033,500	2,071,040	2.0039	1.960	1.960	2.000	1.960	2.100	1,033,500	2.0039	-0.51%
2025-04-24	0	1.970	1.970	2.000	1.910	2.000	1,056,500	2,062,305	1.9520	1.970	1.970	2.000	1.910	2.000	1,056,500	1.9520	0.00%
2025-04-23	0	1.970	1.970	2.040	1.950	2.040	402,500	803,345	1.9959	1.970	1.970	2.040	1.950	2.040	402,500	1.9959	-0.51%
2025-04-22	0	1.980	1.910	1.980	1.870	1.980	1,015,000	1,976,525	1.9473	1.980	1.910	1.980	1.870	1.980	1,015,000	1.9473	5.88%
2025-04-17	0	1.870	1.870	1.920	1.860	2.020	587,000	1,109,977	1.8909	1.870	1.870	1.920	1.860	2.020	587,000	1.8909	-0.53%
2025-04-16	0	1.880	1.880	1.920	1.870	2.030	1,115,500	2,126,137	1.9060	1.880	1.880	1.920	1.870	2.030	1,115,500	1.9060	-6.93%
2025-04-15	0	2.020	1.960	2.020	1.940	2.070	365,000	731,550	2.0042	2.020	1.960	2.020	1.940	2.070	365,000	2.0042	-0.49%
2025-04-14	0	2.030	2.020	2.030	1.980	2.090	1,225,000	2,474,385	2.0199	2.030	2.020	2.030	1.980	2.090	1,225,000	2.0199	2.53%
2025-04-11	0	1.980	1.980	2.010	1.930	2.070	485,500	978,480	2.0154	1.980	1.980	2.010	1.930	2.070	485,500	2.0154	0.00%
2025-04-10	0	1.980	1.970	2.000	1.870	2.020	1,754,500	3,469,885	1.9777	1.980	1.970	2.000	1.870	2.020	1,754,500	1.9777	3.66%
2025-04-09	0	1.910	1.910	1.960	1.830	1.950	1,072,000	2,004,330	1.8697	1.910	1.910	1.960	1.830	1.950	1,072,000	1.8697	-1.55%
2025-04-08	0	1.940	1.940	1.970	1.780	1.940	736,000	1,371,455	1.8634	1.940	1.940	1.970	1.780	1.940	736,000	1.8634	8.38%
2025-04-07	0	1.790	1.790	1.810	1.700	1.960	1,943,350	3,503,339	1.8027	1.790	1.790	1.810	1.700	1.960	1,943,350	1.8027	-9.60%
2025-04-03	0	1.980	1.980	2.000	1.950	2.040	716,500	1,427,705	1.9926	1.980	1.980	2.000	1.950	2.040	716,500	1.9926	-0.50%
2025-04-02	0	1.990	1.980	1.990	1.970	2.060	1,062,000	2,127,305	2.0031	1.990	1.980	1.990	1.970	2.060	1,062,000	2.0031	-1.49%
2025-04-01	0	2.020	2.020	2.070	1.920	2.110	2,022,000	4,121,230	2.0382	2.020	2.020	2.070	1.920	2.110	2,022,000	2.0382	5.76%
2025-03-31	0	1.910	1.910	1.960	1.850	1.960	1,291,000	2,430,570	1.8827	1.910	1.910	1.960	1.850	1.960	1,291,000	1.8827	-2.05%
2025-03-28	0	1.950	1.950	1.980	1.910	2.010	1,260,000	2,473,800	1.9633	1.950	1.950	1.980	1.910	2.010	1,260,000	1.9633	1.04%
2025-03-27	0	1.930	1.930	1.990	1.930	2.010	1,556,000	3,058,745	1.9658	1.930	1.930	1.990	1.930	2.010	1,556,000	1.9658	-1.53%
2025-03-26	0	1.960	1.960	1.970	1.920	2.020	1,311,415	2,571,571	1.9609	1.960	1.960	1.970	1.920	2.020	1,311,415	1.9609	-2.00%
2025-03-25	0	2.000	2.000	2.010	1.970	2.050	1,150,500	2,304,655	2.0032	2.000	2.000	2.010	1.970	2.050	1,150,500	2.0032	-1.96%
2025-03-24	0	2.040	2.040	2.080	2.040	2.170	1,094,000	2,262,777	2.0684	2.040	2.040	2.080	2.040	2.170	1,094,000	2.0684	-2.39%
2025-03-21	0	2.090	2.080	2.090	2.090	2.280	8,037,500	16,998,885	2.1149	2.090	2.080	2.090	2.090	2.280	8,037,500	2.1149	-6.28%
2025-03-20	0	2.230	2.190	2.230	2.040	2.250	2,593,500	5,704,095	2.1994	2.230	2.190	2.230	2.040	2.250	2,593,500	2.1994	9.85%
2025-03-19	0	2.030	2.030	2.050	2.000	2.090	539,676	1,103,133	2.0441	2.030	2.030	2.050	2.000	2.090	539,676	2.0441	1.00%
2025-03-18	0	2.010	2.010	2.020	1.980	2.060	760,776	1,528,792	2.0095	2.010	2.010	2.020	1.980	2.060	760,776	2.0095	0.00%
2025-03-17	0	2.010	2.000	2.020	1.900	2.020	1,547,500	3,029,240	1.9575	2.010	2.000	2.020	1.900	2.020	1,547,500	1.9575	3.08%
2025-03-14	0	1.950	1.920	1.950	1.910	2.000	1,470,000	2,867,855	1.9509	1.950	1.920	1.950	1.910	2.000	1,470,000	1.9509	0.52%
2025-03-13	0	1.940	1.920	1.940	1.840	2.030	2,619,000	4,931,830	1.8831	1.940	1.920	1.940	1.840	2.030	2,619,000	1.8831	-0.51%
2025-03-12	0	1.950	1.950	2.000	1.830	2.080	5,423,500	10,499,750	1.9360	1.950	1.950	2.000	1.830	2.080	5,423,500	1.9360	-4.88%
2025-03-11	0	2.050	2.050	2.070	2.010	2.130	2,388,500	4,946,160	2.0708	2.050	2.050	2.070	2.010	2.130	2,388,500	2.0708	-2.38%
2025-03-10	0	2.100	2.100	2.140	1.860	2.620	6,499,400	13,813,191	2.1253	2.100	2.100	2.140	1.860	2.620	6,499,400	2.1253	-19.85%
2025-03-07	0	2.620	2.580	2.620	2.560	2.670	4,400,000	11,485,490	2.6103	2.620	2.580	2.620	2.560	2.670	4,400,000	2.6103	-1.13%
2025-03-06	0	2.650	2.620	2.650	2.580	2.650	2,836,000	7,413,045	2.6139	2.650	2.620	2.650	2.580	2.650	2,836,000	2.6139	3.11%
2025-03-05	0	2.570	2.550	2.570	2.340	2.610	5,958,000	14,742,020	2.4743	2.570	2.550	2.570	2.340	2.610	5,958,000	2.4743	2.39%
2025-03-04	0	2.510	2.510	2.550	2.510	2.610	2,424,942	6,151,131	2.5366	2.510	2.510	2.550	2.510	2.610	2,424,942	2.5366	-3.46%
2025-03-03	0	2.600	2.580	2.600	2.560	2.820	5,082,000	13,548,325	2.6659	2.600	2.580	2.600	2.560	2.820	5,082,000	2.6659	-7.14%
2025-02-28	0	2.800	2.800	2.820	2.650	3.050	6,323,000	17,712,280	2.8012	2.800	2.800	2.820	2.650	3.050	6,323,000	2.8012	-5.41%
2025-02-27	0	2.960	2.960	2.970	2.870	3.040	7,848,662	23,352,239	2.9753	2.960	2.960	2.970	2.870	3.040	7,848,662	2.9753	3.86%
2025-02-26	0	2.850	2.850	2.880	2.760	2.920	2,907,500	8,243,937	2.8354	2.850	2.850	2.880	2.760	2.920	2,907,500	2.8354	2.52%
2025-02-25	0	2.780	2.760	2.780	2.750	2.930	2,175,500	6,121,850	2.8140	2.780	2.760	2.780	2.750	2.930	2,175,500	2.8140	-2.46%
2025-02-24	0	2.850	2.830	2.850	2.780	2.980	3,942,000	11,303,735	2.8675	2.850	2.830	2.850	2.780	2.980	3,942,000	2.8675	-2.40%
2025-02-21	0	2.920	2.920	2.950	2.880	3.050	3,392,000	9,945,185	2.9320	2.920	2.920	2.950	2.880	3.050	3,392,000	2.9320	-2.67%
2025-02-20	0	3.000	2.990	3.000	2.820	3.000	6,037,000	17,744,155	2.9392	3.000	2.990	3.000	2.820	3.000	6,037,000	2.9392	6.38%
2025-02-19	0	2.820	2.800	2.820	2.700	2.910	4,081,000	11,371,430	2.7864	2.820	2.800	2.820	2.700	2.910	4,081,000	2.7864	2.17%
2025-02-18	0	2.760	2.710	2.760	2.690	2.870	3,214,000	8,869,455	2.7596	2.760	2.710	2.760	2.690	2.870	3,214,000	2.7596	-1.78%
2025-02-17	0	2.810	2.790	2.810	2.770	3.030	7,683,000	22,401,000	2.9157	2.810	2.790	2.810	2.770	3.030	7,683,000	2.9157	2.55%
2025-02-14	0	2.740	2.730	2.740	2.650	2.760	4,063,500	11,017,710	2.7114	2.740	2.730	2.740	2.650	2.760	4,063,500	2.7114	4.98%
2025-02-13	0	2.610	2.610	2.670	2.580	2.740	1,443,000	3,851,105	2.6688	2.610	2.610	2.670	2.580	2.740	1,443,000	2.6688	-3.33%
2025-02-12	0	2.700	2.690	2.700	2.640	2.810	2,161,500	5,826,210	2.6954	2.700	2.690	2.700	2.640	2.810	2,161,500	2.6954	0.75%
2025-02-11	0	2.680	2.680	2.700	2.630	2.740	2,193,000	5,876,830	2.6798	2.680	2.680	2.700	2.630	2.740	2,193,000	2.6798	-1.47%
2025-02-10	0	2.720	2.710	2.720	2.650	2.830	2,917,500	7,947,075	2.7239	2.720	2.710	2.720	2.650	2.830	2,917,500	2.7239	-0.37%
2025-02-07	0	2.730	2.720	2.750	2.680	2.920	4,190,500	11,677,435	2.7866	2.730	2.720	2.750	2.680	2.920	4,190,500	2.7866	-1.80%
2025-02-06	0	2.780	2.780	2.790	2.610	2.850	6,747,500	18,407,330	2.7280	2.780	2.780	2.790	2.610	2.850	6,747,500	2.7280	2.96%
2025-02-05	0	2.700	2.700	2.710	2.320	2.960	17,097,500	46,282,410	2.7070	2.700	2.700	2.710	2.320	2.960	17,097,500	2.7070	13.45%
2025-02-04	0	2.380	2.380	2.500	2.310	2.470	287,500	682,600	2.3743	2.380	2.380	2.500	2.310	2.470	287,500	2.3743	-0.83%
2025-02-03	0	2.400	2.400	2.450	2.320	2.540	36,500	86,805	2.3782	2.400	2.400	2.450	2.320	2.540	36,500	2.3782	-5.14%
2025-01-28	0	2.530	2.530	2.560	2.490	2.730	136,500	350,535	2.5680	2.530	2.530	2.560	2.490	2.730	136,500	2.5680	-4.53%
2025-01-27	0	2.650	2.630	2.650	2.260	3.010	16,874,000	46,444,740	2.7524	2.650	2.630	2.650	2.260	3.010	16,874,000	2.7524	17.26%
2025-01-24	0	2.260	2.260	2.270	2.260	2.350	3,630,558	8,357,562	2.3020	2.260	2.260	2.270	2.260	2.350	3,630,558	2.3020	-1.74%
2025-01-23	0	2.300	2.300	2.350	2.300	2.440	866,500	2,025,115	2.3371	2.300	2.300	2.350	2.300	2.440	866,500	2.3371	-2.13%
2025-01-22	0	2.350	2.330	2.350	2.330	2.380	901,000	2,113,205	2.3454	2.350	2.330	2.350	2.330	2.380	901,000	2.3454	-0.84%
2025-01-21	0	2.370	2.340	2.370	2.340	2.380	168,000	396,605	2.3607	2.370	2.340	2.370	2.340	2.380	168,000	2.3607	0.00%
2025-01-20	0	2.370	2.340	2.370	2.320	2.400	876,500	2,077,235	2.3699	2.370	2.340	2.370	2.320	2.400	876,500	2.3699	0.42%
2025-01-17	0	2.360	2.310	2.360	2.310	2.360	531,000	1,236,735	2.3291	2.360	2.310	2.360	2.310	2.360	531,000	2.3291	0.43%
2025-01-16	0	2.350	2.350	2.360	2.350	2.470	936,000	2,245,065	2.3986	2.350	2.350	2.360	2.350	2.470	936,000	2.3986	-1.67%
2025-01-15	0	2.390	2.380	2.390	2.310	2.440	1,533,500	3,600,050	2.3476	2.390	2.380	2.390	2.310	2.440	1,533,500	2.3476	3.02%
2025-01-14	0	2.320	2.320	2.350	2.310	2.360	364,000	849,025	2.3325	2.320	2.320	2.350	2.310	2.360	364,000	2.3325	0.43%
2025-01-13	0	2.310	2.290	2.310	2.250	2.330	897,500	2,059,315	2.2945	2.310	2.290	2.310	2.250	2.330	897,500	2.2945	0.43%
2025-01-10	0	2.300	2.300	2.330	2.290	2.450	747,000	1,754,230	2.3484	2.300	2.300	2.330	2.290	2.450	747,000	2.3484	-5.74%
2025-01-09	0	2.440	2.410	2.440	2.400	2.490	868,500	2,111,695	2.4314	2.440	2.410	2.440	2.400	2.490	868,500	2.4314	0.41%
2025-01-08	0	2.430	2.420	2.430	2.310	2.650	1,698,000	4,157,300	2.4484	2.430	2.420	2.430	2.310	2.650	1,698,000	2.4484	-7.95%
2025-01-07	0	2.640	2.620	2.640	2.600	2.700	1,287,000	3,383,075	2.6287	2.640	2.620	2.640	2.600	2.700	1,287,000	2.6287	0.38%
2025-01-06	0	2.630	2.630	2.660	2.620	2.770	2,064,500	5,574,950	2.7004	2.630	2.630	2.660	2.620	2.770	2,064,500	2.7004	-4.01%
2025-01-03	0	2.740	2.710	2.750	2.660	2.750	497,000	1,349,770	2.7158	2.740	2.710	2.750	2.660	2.750	497,000	2.7158	0.37%
2025-01-02	0	2.730	2.710	2.740	2.640	2.800	1,756,500	4,775,395	2.7187	2.730	2.710	2.740	2.640	2.800	1,756,500	2.7187	-1.80%
2024-12-31	0	2.780	2.780	2.820	2.780	2.890	442,500	1,253,160	2.8320	2.780	2.780	2.820	2.780	2.890	442,500	2.8320	-2.46%
2024-12-30	0	2.850	2.820	2.850	2.780	2.890	395,000	1,115,320	2.8236	2.850	2.820	2.850	2.780	2.890	395,000	2.8236	-0.35%
2024-12-27	0	2.860	2.860	2.870	2.700	2.910	1,993,500	5,566,785	2.7925	2.860	2.860	2.870	2.700	2.910	1,993,500	2.7925	2.88%
2024-12-24	0	2.780	2.760	2.800	2.760	2.820	402,500	1,124,200	2.7930	2.780	2.760	2.800	2.760	2.820	402,500	2.7930	0.36%
2024-12-23	0	2.770	2.730	2.770	2.700	2.770	467,500	1,276,460	2.7304	2.770	2.730	2.770	2.700	2.770	467,500	2.7304	0.36%
2024-12-20	0	2.760	2.740	2.760	2.740	2.870	871,000	2,407,545	2.7641	2.760	2.740	2.760	2.740	2.870	871,000	2.7641	-2.47%
2024-12-19	0	2.830	2.820	2.830	2.760	2.840	264,500	741,185	2.8022	2.830	2.820	2.830	2.760	2.840	264,500	2.8022	0.35%
2024-12-18	0	2.820	2.810	2.820	2.770	2.850	327,500	917,780	2.8024	2.820	2.810	2.820	2.770	2.850	327,500	2.8024	1.44%
2024-12-17	0	2.780	2.770	2.780	2.750	2.800	680,000	1,887,535	2.7758	2.780	2.770	2.780	2.750	2.800	680,000	2.7758	-0.36%
2024-12-16	0	2.790	2.770	2.790	2.760	2.870	1,104,000	3,103,185	2.8109	2.790	2.770	2.790	2.760	2.870	1,104,000	2.8109	-2.45%
2024-12-13	0	2.860	2.860	2.890	2.840	2.950	1,408,000	4,049,145	2.8758	2.860	2.860	2.890	2.840	2.950	1,408,000	2.8758	-2.72%
2024-12-12	0	2.940	2.940	2.960	2.890	2.990	1,264,500	3,710,525	2.9344	2.940	2.940	2.960	2.890	2.990	1,264,500	2.9344	0.34%
2024-12-11	0	2.930	2.910	2.930	2.900	2.990	1,147,000	3,370,210	2.9383	2.930	2.910	2.930	2.900	2.990	1,147,000	2.9383	1.03%
2024-12-10	0	2.900	2.900	2.910	2.890	3.170	2,359,500	7,104,007	3.0108	2.900	2.900	2.910	2.890	3.170	2,359,500	3.0108	-3.97%
2024-12-09	0	3.020	3.010	3.020	2.900	3.060	1,470,500	4,352,555	2.9599	3.020	3.010	3.020	2.900	3.060	1,470,500	2.9599	0.00%
2024-12-06	0	3.020	3.000	3.020	2.950	3.040	985,000	2,960,975	3.0061	3.020	3.000	3.020	2.950	3.040	985,000	3.0061	0.33%
2024-12-05	0	3.010	2.990	3.010	2.920	3.060	1,202,000	3,574,680	2.9739	3.010	2.990	3.010	2.920	3.060	1,202,000	2.9739	-1.31%
2024-12-04	0	3.050	3.010	3.050	3.000	3.140	711,000	2,178,520	3.0640	3.050	3.010	3.050	3.000	3.140	711,000	3.0640	-1.29%
2024-12-03	0	3.090	3.070	3.090	3.040	3.110	2,812,500	8,642,430	3.0729	3.090	3.070	3.090	3.040	3.110	2,812,500	3.0729	0.98%
2024-12-02	0	3.060	3.060	3.080	2.900	3.100	3,589,000	10,778,710	3.0033	3.060	3.060	3.080	2.900	3.100	3,589,000	3.0033	-0.33%
2024-11-29	0	3.070	3.060	3.070	2.990	3.130	1,675,500	5,157,010	3.0779	3.070	3.060	3.070	2.990	3.130	1,675,500	3.0779	0.99%
2024-11-28	0	3.040	3.000	3.040	2.990	3.130	1,401,000	4,287,665	3.0604	3.040	3.000	3.040	2.990	3.130	1,401,000	3.0604	-2.56%
2024-11-27	0	3.120	3.120	3.130	2.960	3.150	3,778,000	11,515,100	3.0479	3.120	3.120	3.130	2.960	3.150	3,778,000	3.0479	3.65%
2024-11-26	0	3.010	3.010	3.050	2.950	3.080	1,543,000	4,654,020	3.0162	3.010	3.010	3.050	2.950	3.080	1,543,000	3.0162	1.69%
2024-11-25	0	2.960	2.940	2.960	2.860	2.980	1,358,000	3,961,620	2.9172	2.960	2.940	2.960	2.860	2.980	1,358,000	2.9172	1.37%
2024-11-22	0	2.920	2.920	2.950	2.920	3.050	2,152,000	6,419,950	2.9832	2.920	2.920	2.950	2.920	3.050	2,152,000	2.9832	0.00%
2024-11-21	0	2.920	2.920	2.940	2.900	3.060	1,236,856	3,670,029	2.9672	2.920	2.920	2.940	2.900	3.060	1,236,856	2.9672	-4.26%
2024-11-20	0	3.050	3.030	3.050	2.940	3.050	1,332,000	4,018,550	3.0169	3.050	3.030	3.050	2.940	3.050	1,332,000	3.0169	2.01%
2024-11-19	0	2.990	2.990	3.020	2.940	3.020	510,000	1,522,310	2.9849	2.990	2.990	3.020	2.940	3.020	510,000	2.9849	-0.66%
2024-11-18	0	3.010	2.980	3.010	2.960	3.030	515,500	1,546,800	3.0006	3.010	2.980	3.010	2.960	3.030	515,500	3.0006	-0.33%
2024-11-15	0	3.020	3.000	3.020	2.970	3.130	1,246,000	3,764,090	3.0209	3.020	3.000	3.020	2.970	3.130	1,246,000	3.0209	-1.63%
2024-11-14	0	3.070	3.070	3.100	3.070	3.270	1,227,500	3,887,285	3.1668	3.070	3.070	3.100	3.070	3.270	1,227,500	3.1668	-4.66%
2024-11-13	0	3.220	3.220	3.230	3.200	3.400	1,443,500	4,686,660	3.2467	3.220	3.220	3.230	3.200	3.400	1,443,500	3.2467	-5.01%
2024-11-12	0	3.390	3.340	3.390	3.210	3.490	3,140,000	10,547,120	3.3590	3.390	3.340	3.390	3.210	3.490	3,140,000	3.3590	3.04%
2024-11-11	0	3.290	3.290	3.340	3.290	3.540	1,320,500	4,439,225	3.3618	3.290	3.290	3.340	3.290	3.540	1,320,500	3.3618	-5.46%
2024-11-08	0	3.480	3.470	3.480	3.450	3.630	1,493,000	5,289,210	3.5427	3.480	3.470	3.480	3.450	3.630	1,493,000	3.5427	-0.57%
2024-11-07	0	3.500	3.470	3.500	3.290	3.550	2,245,500	7,752,935	3.4527	3.500	3.470	3.500	3.290	3.550	2,245,500	3.4527	3.55%
2024-11-06	0	3.380	3.370	3.380	3.360	3.490	1,979,500	6,764,085	3.4171	3.380	3.370	3.380	3.360	3.490	1,979,500	3.4171	-0.88%
2024-11-05	0	3.410	3.400	3.420	3.340	3.420	1,467,500	4,965,225	3.3835	3.410	3.400	3.420	3.340	3.420	1,467,500	3.3835	1.79%
2024-11-04	0	3.350	3.350	3.370	3.280	3.410	1,744,000	5,868,590	3.3650	3.350	3.350	3.370	3.280	3.410	1,744,000	3.3650	0.60%
2024-11-01	0	3.330	3.330	3.350	3.250	3.370	1,560,500	5,172,050	3.3144	3.330	3.330	3.350	3.250	3.370	1,560,500	3.3144	1.22%
2024-10-31	0	3.290	3.290	3.310	3.270	3.390	1,204,000	4,018,650	3.3377	3.290	3.290	3.310	3.270	3.390	1,204,000	3.3377	-0.30%
2024-10-30	0	3.300	3.300	3.330	3.270	3.440	1,992,000	6,669,277	3.3480	3.300	3.300	3.330	3.270	3.440	1,992,000	3.3480	-0.90%
2024-10-29	0	3.330	3.310	3.330	3.290	3.460	1,663,000	5,559,815	3.3432	3.330	3.310	3.330	3.290	3.460	1,663,000	3.3432	0.60%
2024-10-28	0	3.310	3.310	3.320	3.210	3.350	1,406,500	4,652,072	3.3076	3.310	3.310	3.320	3.210	3.350	1,406,500	3.3076	-0.60%
2024-10-25	0	3.330	3.310	3.340	3.210	3.370	1,501,500	4,950,115	3.2968	3.330	3.310	3.340	3.210	3.370	1,501,500	3.2968	3.42%
2024-10-24	0	3.220	3.220	3.230	3.170	3.450	2,787,500	9,048,868	3.2462	3.220	3.220	3.230	3.170	3.450	2,787,500	3.2462	-6.12%
2024-10-23	0	3.430	3.400	3.430	3.380	3.690	2,419,000	8,498,375	3.5132	3.430	3.400	3.430	3.380	3.690	2,419,000	3.5132	0.59%
2024-10-22	0	3.410	3.380	3.410	3.320	3.500	1,216,500	4,110,528	3.3790	3.410	3.380	3.410	3.320	3.500	1,216,500	3.3790	2.71%
2024-10-21	0	3.320	3.310	3.320	3.260	3.520	2,828,000	9,533,650	3.3712	3.320	3.310	3.320	3.260	3.520	2,828,000	3.3712	-3.77%
2024-10-18	0	3.450	3.440	3.450	3.210	3.480	1,666,500	5,528,535	3.3175	3.450	3.440	3.450	3.210	3.480	1,666,500	3.3175	5.18%
2024-10-17	0	3.280	3.270	3.280	3.240	3.480	1,034,500	3,492,201	3.3757	3.280	3.270	3.280	3.240	3.480	1,034,500	3.3757	-2.38%
2024-10-16	0	3.360	3.360	3.390	3.350	3.570	760,000	2,634,430	3.4664	3.360	3.360	3.390	3.350	3.570	760,000	3.4664	-1.18%
2024-10-15	0	3.400	3.370	3.400	3.340	3.790	2,327,500	8,055,570	3.4610	3.400	3.370	3.400	3.340	3.790	2,327,500	3.4610	-8.85%
2024-10-14	0	3.730	3.600	3.730	3.570	4.010	1,697,000	6,266,945	3.6930	3.730	3.600	3.730	3.570	4.010	1,697,000	3.6930	-3.87%
2024-10-10	0	3.880	3.880	3.900	3.800	4.170	1,568,500	6,165,385	3.9308	3.880	3.880	3.900	3.800	4.170	1,568,500	3.9308	2.37%
2024-10-09	0	3.790	3.790	3.800	3.740	4.300	3,705,000	14,569,805	3.9325	3.790	3.790	3.800	3.740	4.300	3,705,000	3.9325	-6.65%
2024-10-08	0	4.060	4.060	4.140	4.050	5.040	5,236,500	22,835,392	4.3608	4.060	4.060	4.140	4.050	5.040	5,236,500	4.3608	-15.59%
2024-10-07	0	4.810	4.700	4.810	4.410	4.810	947,000	4,357,696	4.6016	4.810	4.700	4.810	4.410	4.810	947,000	4.6016	6.65%
2024-10-04	0	4.510	4.460	4.510	4.250	4.530	717,500	3,181,495	4.4341	4.510	4.460	4.510	4.250	4.530	717,500	4.4341	4.88%
2024-10-03	0	4.300	4.290	4.300	4.160	4.700	1,013,500	4,410,881	4.3521	4.300	4.290	4.300	4.160	4.700	1,013,500	4.3521	-8.51%
2024-10-02	0	4.700	4.630	4.700	4.350	4.700	2,526,500	11,449,902	4.5319	4.700	4.630	4.700	4.350	4.700	2,526,500	4.5319	8.05%
2024-09-30	0	4.350	4.350	4.390	3.970	4.560	6,155,500	26,683,430	4.3349	4.350	4.350	4.390	3.970	4.560	6,155,500	4.3349	10.13%
2024-09-27	0	3.950	3.950	4.000	3.850	4.170	4,837,500	19,398,530	4.0100	3.950	3.950	4.000	3.850	4.170	4,837,500	4.0100	8.52%
2024-09-26	0	3.640	3.630	3.640	3.090	3.720	4,549,500	15,834,202	3.4804	3.640	3.630	3.640	3.090	3.720	4,549,500	3.4804	17.80%
2024-09-25	0	3.090	3.040	3.090	3.020	3.230	1,480,000	4,586,838	3.0992	3.090	3.040	3.090	3.020	3.230	1,480,000	3.0992	1.31%
2024-09-24	0	3.050	3.020	3.050	2.850	3.110	2,442,000	7,343,815	3.0073	3.050	3.020	3.050	2.850	3.110	2,442,000	3.0073	3.74%
2024-09-23	0	2.940	2.920	2.940	2.900	3.180	1,473,500	4,416,315	2.9972	2.940	2.920	2.940	2.900	3.180	1,473,500	2.9972	-6.07%
2024-09-20	0	3.130	3.110	3.130	3.070	3.170	1,104,000	3,448,380	3.1235	3.130	3.110	3.130	3.070	3.170	1,104,000	3.1235	1.62%
2024-09-19	0	3.080	3.050	3.080	3.000	3.140	1,325,000	4,065,455	3.0683	3.080	3.050	3.080	3.000	3.140	1,325,000	3.0683	0.00%
2024-09-17	0	3.080	3.010	3.080	2.940	3.090	733,000	2,195,140	2.9947	3.080	3.010	3.080	2.940	3.090	733,000	2.9947	0.00%
2024-09-16	0	3.080	3.070	3.080	2.970	3.190	882,000	2,667,067	3.0239	3.080	3.070	3.080	2.970	3.190	882,000	3.0239	-3.14%
2024-09-13	0	3.180	3.140	3.180	3.070	3.270	1,597,500	5,085,895	3.1837	3.180	3.140	3.180	3.070	3.270	1,597,500	3.1837	2.91%
2024-09-12	0	3.090	3.040	3.090	3.040	3.130	2,693,500	8,287,990	3.0770	3.090	3.040	3.090	3.040	3.130	2,693,500	3.0770	1.31%
2024-09-11	0	3.050	3.050	3.070	3.050	3.160	1,492,000	4,603,560	3.0855	3.050	3.050	3.070	3.050	3.160	1,492,000	3.0855	-3.17%
2024-09-10	0	3.150	3.130	3.150	3.050	3.170	1,675,500	5,198,685	3.1028	3.150	3.130	3.150	3.050	3.170	1,675,500	3.1028	1.61%
2024-09-09	0	3.100	3.070	3.100	3.020	3.180	1,517,500	4,669,550	3.0771	3.100	3.070	3.100	3.020	3.180	1,517,500	3.0771	-1.90%
2024-09-05	0	3.160	3.160	3.170	3.100	3.210	1,569,500	4,953,375	3.1560	3.160	3.160	3.170	3.100	3.210	1,569,500	3.1560	0.32%
2024-09-04	0	3.150	3.150	3.190	3.120	3.320	1,801,000	5,812,180	3.2272	3.150	3.150	3.190	3.120	3.320	1,801,000	3.2272	-4.83%
2024-09-03	0	3.310	3.310	3.350	3.300	3.430	1,617,000	5,426,070	3.3556	3.310	3.310	3.350	3.300	3.430	1,617,000	3.3556	-0.60%
2024-09-02	0	3.330	3.330	3.370	3.320	3.670	2,511,000	8,603,724	3.4264	3.330	3.330	3.370	3.320	3.670	2,511,000	3.4264	-9.02%
2024-08-30	0	3.660	3.660	3.670	3.590	3.830	6,917,000	25,350,850	3.6650	3.660	3.660	3.670	3.590	3.830	6,917,000	3.6650	-4.19%
2024-08-29	0	3.820	3.820	3.830	3.610	3.870	2,336,000	8,676,390	3.7142	3.820	3.820	3.830	3.610	3.870	2,336,000	3.7142	2.41%
2024-08-28	0	3.730	3.730	3.740	3.650	3.930	2,254,000	8,441,515	3.7451	3.730	3.730	3.740	3.650	3.930	2,254,000	3.7451	-5.09%
2024-08-27	0	3.930	3.930	3.970	3.900	4.090	2,608,000	10,345,293	3.9668	3.930	3.930	3.970	3.900	4.090	2,608,000	3.9668	-3.68%
2024-08-26	0	4.080	4.070	4.080	3.890	4.090	2,855,000	11,372,265	3.9833	4.080	4.070	4.080	3.890	4.090	2,855,000	3.9833	2.51%
2024-08-23	0	3.980	3.980	3.990	3.810	4.010	2,560,000	10,028,625	3.9174	3.980	3.980	3.990	3.810	4.010	2,560,000	3.9174	0.25%
2024-08-22	0	3.970	3.960	3.970	3.730	3.980	2,763,500	10,589,240	3.8318	3.970	3.960	3.970	3.730	3.980	2,763,500	3.8318	1.79%
2024-08-21	0	3.900	3.890	3.900	3.600	3.900	3,108,500	11,505,470	3.7013	3.900	3.890	3.900	3.600	3.900	3,108,500	3.7013	7.44%
2024-08-20	0	3.630	3.630	3.660	3.630	4.080	3,373,500	12,793,660	3.7924	3.630	3.630	3.660	3.630	4.080	3,373,500	3.7924	-10.81%
2024-08-19	0	4.070	4.050	4.070	3.950	4.120	1,277,500	5,140,440	4.0238	4.070	4.050	4.070	3.950	4.120	1,277,500	4.0238	0.99%
2024-08-16	0	4.030	4.020	4.030	3.920	4.140	1,109,000	4,481,685	4.0412	4.030	4.020	4.030	3.920	4.140	1,109,000	4.0412	1.77%
2024-08-15	0	3.960	3.940	3.980	3.820	3.990	1,420,500	5,554,722	3.9104	3.960	3.940	3.980	3.820	3.990	1,420,500	3.9104	0.25%
2024-08-14	0	3.950	3.910	3.950	3.760	3.950	807,000	3,097,365	3.8381	3.950	3.910	3.950	3.760	3.950	807,000	3.8381	1.02%
2024-08-13	0	3.910	3.910	3.960	3.840	4.010	1,024,000	4,003,959	3.9101	3.910	3.910	3.960	3.840	4.010	1,024,000	3.9101	-2.25%
2024-08-12	0	4.000	4.000	4.010	3.890	4.020	978,500	3,878,660	3.9639	4.000	4.000	4.010	3.890	4.020	978,500	3.9639	0.25%
2024-08-09	0	3.990	3.980	3.990	3.930	4.010	261,500	1,042,225	3.9856	3.990	3.980	3.990	3.930	4.010	261,500	3.9856	1.01%
2024-08-08	0	3.950	3.930	3.950	3.750	4.000	1,449,500	5,574,685	3.8459	3.950	3.930	3.950	3.750	4.000	1,449,500	3.8459	-1.00%
2024-08-07	0	3.990	3.980	3.990	3.860	4.010	920,000	3,620,650	3.9355	3.990	3.980	3.990	3.860	4.010	920,000	3.9355	2.57%
2024-08-06	0	3.890	3.880	3.890	3.710	3.890	2,087,000	7,993,370	3.8301	3.890	3.880	3.890	3.710	3.890	2,087,000	3.8301	4.01%
2024-08-05	0	3.740	3.730	3.740	3.550	3.910	1,824,500	6,749,445	3.6993	3.740	3.730	3.740	3.550	3.910	1,824,500	3.6993	-3.86%
2024-08-02	0	3.890	3.890	3.900	3.870	4.000	1,443,500	5,631,872	3.9015	3.890	3.890	3.900	3.870	4.000	1,443,500	3.9015	-2.75%
2024-08-01	0	4.000	4.000	4.010	3.800	4.230	2,467,000	9,797,070	3.9712	4.000	4.000	4.010	3.800	4.230	2,467,000	3.9712	-5.88%
2024-07-31	0	4.250	4.240	4.250	3.880	4.250	4,891,000	19,989,190	4.0869	4.250	4.240	4.250	3.880	4.250	4,891,000	4.0869	6.25%
2024-07-30	0	4.000	3.990	4.000	3.850	4.160	1,525,500	5,961,620	3.9080	4.000	3.990	4.000	3.850	4.160	1,525,500	3.9080	0.00%
2024-07-29	0	4.000	3.990	4.000	3.820	4.010	1,721,500	6,847,010	3.9774	4.000	3.990	4.000	3.820	4.010	1,721,500	3.9774	0.00%
2024-07-26	0	4.000	3.980	4.000	3.950	4.050	506,000	2,018,125	3.9884	4.000	3.980	4.000	3.950	4.050	506,000	3.9884	0.00%
2024-07-25	0	4.000	3.990	4.000	3.950	4.120	452,500	1,806,000	3.9912	4.000	3.990	4.000	3.950	4.120	452,500	3.9912	-0.74%
2024-07-24	0	4.030	4.030	4.050	4.000	4.160	1,234,500	5,016,930	4.0639	4.030	4.030	4.050	4.000	4.160	1,234,500	4.0639	-0.49%
2024-07-23	0	4.050	4.050	4.120	4.050	4.350	1,715,500	7,171,725	4.1805	4.050	4.050	4.120	4.050	4.350	1,715,500	4.1805	-6.03%
2024-07-22	0	4.310	4.310	4.340	4.150	4.500	1,956,000	8,331,500	4.2595	4.310	4.310	4.340	4.150	4.500	1,956,000	4.2595	0.00%
2024-07-19	0	4.310	4.300	4.310	4.150	4.460	1,698,000	7,301,785	4.3002	4.310	4.300	4.310	4.150	4.460	1,698,000	4.3002	-2.05%
2024-07-18	0	4.400	4.390	4.400	4.160	4.460	1,446,500	6,330,230	4.3762	4.400	4.390	4.400	4.160	4.460	1,446,500	4.3762	2.56%
2024-07-17	0	4.290	4.280	4.290	4.210	4.390	1,558,000	6,708,660	4.3059	4.290	4.280	4.290	4.210	4.390	1,558,000	4.3059	3.62%
2024-07-16	0	4.140	4.140	4.150	3.930	4.160	1,493,000	6,052,105	4.0537	4.140	4.140	4.150	3.930	4.160	1,493,000	4.0537	2.99%
2024-07-15	0	4.020	4.020	4.050	4.020	4.240	2,096,730	8,786,004	4.1903	4.020	4.020	4.050	4.020	4.240	2,096,730	4.1903	-4.74%
2024-07-12	0	4.220	4.210	4.220	4.090	4.340	4,303,000	18,336,225	4.2613	4.220	4.210	4.220	4.090	4.340	4,303,000	4.2613	-0.94%
2024-07-11	0	4.260	4.260	4.310	4.120	4.360	2,389,500	10,155,695	4.2501	4.260	4.260	4.310	4.120	4.360	2,389,500	4.2501	3.65%
2024-07-10	0	4.110	4.100	4.110	4.000	4.150	710,500	2,902,435	4.0851	4.110	4.100	4.110	4.000	4.150	710,500	4.0851	0.74%
2024-07-09	0	4.080	4.080	4.130	3.960	4.280	3,941,000	16,131,135	4.0932	4.080	4.080	4.130	3.960	4.280	3,941,000	4.0932	-4.00%
2024-07-08	0	4.250	4.170	4.250	4.030	4.670	3,675,500	15,289,280	4.1598	4.250	4.170	4.250	4.030	4.670	3,675,500	4.1598	-5.13%
2024-07-05	0	4.480	4.440	4.480	4.270	4.740	4,078,000	18,194,490	4.4616	4.480	4.440	4.480	4.270	4.740	4,078,000	4.4616	-4.68%
2024-07-04	0	4.700	4.690	4.700	4.670	4.960	1,578,500	7,526,220	4.7680	4.700	4.690	4.700	4.670	4.960	1,578,500	4.7680	-6.00%
2024-07-03	0	5.000	4.910	5.000	4.890	5.090	779,500	3,890,875	4.9915	5.000	4.910	5.000	4.890	5.090	779,500	4.9915	0.20%
2024-07-02	0	4.990	4.950	4.990	4.750	5.350	2,317,500	11,448,185	4.9399	4.990	4.950	4.990	4.750	5.350	2,317,500	4.9399	-3.67%
2024-06-28	0	5.180	5.140	5.180	4.950	5.310	4,018,500	20,599,340	5.1261	5.180	5.140	5.180	4.950	5.310	4,018,500	5.1261	2.37%
2024-06-27	0	5.060	5.000	5.060	5.000	5.160	1,753,500	8,880,430	5.0644	5.060	5.000	5.060	5.000	5.160	1,753,500	5.0644	-1.94%
2024-06-26	0	5.160	5.080	5.160	5.000	5.400	1,474,500	7,503,270	5.0887	5.160	5.080	5.160	5.000	5.400	1,474,500	5.0887	1.18%
2024-06-25	0	5.100	5.060	5.100	5.030	5.370	1,764,144	9,155,358	5.1897	5.100	5.060	5.100	5.030	5.370	1,764,144	5.1897	-3.77%
2024-06-24	0	5.300	5.280	5.320	5.240	5.390	369,500	1,959,340	5.3027	5.300	5.280	5.320	5.240	5.390	369,500	5.3027	-2.03%
2024-06-21	0	5.410	5.400	5.410	5.320	5.540	1,470,500	7,995,770	5.4374	5.410	5.400	5.410	5.320	5.540	1,470,500	5.4374	-3.22%
2024-06-20	0	5.590	5.590	5.600	5.440	5.860	956,000	5,275,810	5.5186	5.590	5.590	5.600	5.440	5.860	956,000	5.5186	0.90%
2024-06-19	0	5.540	5.520	5.540	5.360	5.560	1,491,000	8,137,915	5.4580	5.540	5.520	5.540	5.360	5.560	1,491,000	5.4580	1.28%
2024-06-18	0	5.470	5.430	5.470	5.430	5.760	1,243,000	6,882,925	5.5373	5.470	5.430	5.470	5.430	5.760	1,243,000	5.5373	-2.50%
2024-06-17	0	5.610	5.560	5.610	5.550	5.950	864,000	4,831,690	5.5922	5.610	5.560	5.610	5.550	5.950	864,000	5.5922	-0.18%
2024-06-14	0	5.620	5.600	5.630	5.550	5.650	2,467,500	13,413,610	5.4361	5.620	5.600	5.630	5.550	5.650	2,467,500	5.4361	0.00%
2024-06-13	0	5.620	5.620	5.630	5.560	5.850	1,109,000	6,254,330	5.6396	5.620	5.620	5.630	5.560	5.850	1,109,000	5.6396	-0.53%
2024-06-12	0	5.650	5.600	5.650	5.600	5.890	533,500	3,039,280	5.6969	5.650	5.600	5.650	5.600	5.890	533,500	5.6969	-2.08%
2024-06-11	0	5.770	5.710	5.770	5.550	6.040	4,326,925	22,737,208	5.2548	5.770	5.710	5.770	5.550	6.040	4,326,925	5.2548	0.70%
2024-06-07	0	5.730	5.730	5.740	5.610	5.830	939,000	5,401,800	5.7527	5.730	5.730	5.740	5.610	5.830	939,000	5.7527	0.53%
2024-06-06	0	5.700	5.620	5.700	5.600	5.710	1,477,500	8,385,380	5.6754	5.700	5.620	5.700	5.600	5.710	1,477,500	5.6754	0.00%
2024-06-05	0	5.700	5.640	5.700	5.630	5.940	668,500	3,839,185	5.7430	5.700	5.640	5.700	5.630	5.940	668,500	5.7430	-1.21%
2024-06-04	0	5.770	5.720	5.770	5.730	6.000	1,438,790	8,375,675	5.8213	5.770	5.720	5.770	5.730	6.000	1,438,790	5.8213	-1.20%
2024-06-03	0	5.840	5.800	5.840	5.780	6.140	955,500	5,631,880	5.8942	5.840	5.800	5.840	5.780	6.140	955,500	5.8942	-2.67%
2024-05-31	0	6.000	6.000	6.010	5.950	6.150	1,672,000	10,132,585	6.0602	6.000	6.000	6.010	5.950	6.150	1,672,000	6.0602	-0.99%
2024-05-30	0	6.060	6.010	6.060	6.010	6.170	764,000	4,652,815	6.0901	6.060	6.010	6.060	6.010	6.170	764,000	6.0901	-0.82%
2024-05-29	0	6.110	6.100	6.110	6.090	6.190	1,138,500	6,986,815	6.1369	6.110	6.100	6.110	6.090	6.190	1,138,500	6.1369	-1.13%
2024-05-28	0	6.180	6.100	6.180	6.080	6.350	1,202,500	7,421,065	6.1714	6.180	6.100	6.180	6.080	6.350	1,202,500	6.1714	-0.64%
2024-05-27	0	6.220	6.200	6.230	6.000	6.240	1,521,500	9,286,560	6.1036	6.220	6.200	6.230	6.000	6.240	1,521,500	6.1036	0.32%
2024-05-24	0	6.200	6.200	6.210	6.110	6.250	1,992,000	12,317,955	6.1837	6.200	6.200	6.210	6.110	6.250	1,992,000	6.1837	0.32%
2024-05-23	0	6.180	6.130	6.180	6.110	6.330	1,226,500	7,620,675	6.2134	6.180	6.130	6.180	6.110	6.330	1,226,500	6.2134	-1.59%
2024-05-22	0	6.280	6.220	6.290	6.140	6.350	1,377,500	8,618,110	6.2563	6.280	6.220	6.290	6.140	6.350	1,377,500	6.2563	1.13%
2024-05-21	0	6.210	6.200	6.210	6.080	6.380	1,348,500	8,326,695	6.1748	6.210	6.200	6.210	6.080	6.380	1,348,500	6.1748	-1.90%
2024-05-20	0	6.330	6.270	6.330	6.170	6.470	19,059,640	104,893,988	5.5035	6.330	6.270	6.330	6.170	6.470	19,059,640	5.5035	2.76%
2024-05-17	0	6.160	6.120	6.160	6.090	6.220	1,852,500	11,378,870	6.1424	6.160	6.120	6.160	6.090	6.220	1,852,500	6.1424	1.15%
2024-05-16	0	6.090	6.080	6.090	6.090	6.380	1,843,160	11,351,136	6.1585	6.090	6.080	6.090	6.090	6.380	1,843,160	6.1585	-3.79%
2024-05-14	0	6.330	6.270	6.330	6.240	6.380	1,361,000	8,620,330	6.3338	6.330	6.270	6.330	6.240	6.380	1,361,000	6.3338	2.10%
2024-05-13	0	6.200	6.200	6.250	6.080	6.300	1,679,500	10,361,005	6.1691	6.200	6.200	6.250	6.080	6.300	1,679,500	6.1691	-1.12%
2024-05-10	0	6.270	6.270	6.280	6.250	6.530	819,500	5,177,760	6.3182	6.270	6.270	6.280	6.250	6.530	819,500	6.3182	-3.24%
2024-05-09	0	6.480	6.450	6.480	6.280	6.500	1,195,500	7,678,755	6.4230	6.480	6.450	6.480	6.280	6.500	1,195,500	6.4230	2.86%
2024-05-08	0	6.300	6.300	6.360	6.220	6.590	1,110,000	7,069,555	6.3690	6.300	6.300	6.360	6.220	6.590	1,110,000	6.3690	-0.16%
2024-05-07	0	6.310	6.280	6.310	6.130	6.750	1,193,000	7,523,825	6.3066	6.310	6.280	6.310	6.130	6.750	1,193,000	6.3066	-2.47%
2024-05-06	0	6.470	6.470	6.490	6.300	6.630	1,596,126	10,324,421	6.4684	6.470	6.470	6.490	6.300	6.630	1,596,126	6.4684	-3.29%
2024-05-03	0	6.690	6.690	6.720	6.440	6.850	606,500	4,024,050	6.6349	6.690	6.690	6.720	6.440	6.850	606,500	6.6349	3.08%
2024-05-02	0	6.490	6.400	6.490	6.230	6.490	344,000	2,201,490	6.3997	6.490	6.400	6.490	6.230	6.490	344,000	6.3997	3.51%
2024-04-30	0	6.270	6.230	6.270	6.120	6.390	2,303,000	14,362,495	6.2364	6.270	6.230	6.270	6.120	6.390	2,303,000	6.2364	-0.48%
2024-04-29	0	6.300	6.290	6.300	6.150	6.390	2,204,500	13,878,770	6.2957	6.300	6.290	6.300	6.150	6.390	2,204,500	6.2957	3.28%
2024-04-26	0	6.100	6.090	6.100	5.730	6.220	1,752,000	10,486,845	5.9856	6.100	6.090	6.100	5.730	6.220	1,752,000	5.9856	7.02%
2024-04-25	0	5.700	5.670	5.700	5.460	5.720	1,445,000	8,063,660	5.5804	5.700	5.670	5.700	5.460	5.720	1,445,000	5.5804	2.70%
2024-04-24	0	5.550	5.520	5.550	5.420	5.650	1,187,270	6,513,927	5.4865	5.550	5.520	5.550	5.420	5.650	1,187,270	5.4865	0.73%
2024-04-23	0	5.510	5.510	5.520	5.320	5.700	1,729,000	9,466,105	5.4749	5.510	5.510	5.520	5.320	5.700	1,729,000	5.4749	0.18%
2024-04-22	0	5.500	5.450	5.500	5.330	5.590	1,611,502	8,835,416	5.4827	5.500	5.450	5.500	5.330	5.590	1,611,502	5.4827	0.00%
2024-04-19	0	5.500	5.500	5.510	5.500	5.850	705,500	3,919,585	5.5558	5.500	5.500	5.510	5.500	5.850	705,500	5.5558	-3.51%
2024-04-18	0	5.700	5.650	5.710	5.450	5.780	1,149,500	6,433,760	5.5970	5.700	5.650	5.710	5.450	5.780	1,149,500	5.5970	0.71%
2024-04-17	0	5.660	5.660	5.670	5.410	5.720	1,158,000	6,446,525	5.5669	5.660	5.660	5.670	5.410	5.720	1,158,000	5.5669	1.80%
2024-04-16	0	5.560	5.530	5.560	5.410	5.900	1,111,000	6,155,520	5.5405	5.560	5.530	5.560	5.410	5.900	1,111,000	5.5405	-3.30%
2024-04-15	0	5.750	5.700	5.750	5.690	6.090	1,412,500	8,173,380	5.7865	5.750	5.700	5.750	5.690	6.090	1,412,500	5.7865	-2.04%
2024-04-12	0	5.870	5.860	5.870	5.840	6.240	1,710,500	10,236,522	5.9845	5.870	5.860	5.870	5.840	6.240	1,710,500	5.9845	-4.08%
2024-04-11	0	6.120	6.120	6.140	5.960	6.150	869,000	5,262,885	6.0563	6.120	6.120	6.140	5.960	6.150	869,000	6.0563	0.16%
2024-04-10	0	6.110	6.090	6.110	6.040	6.350	1,828,500	11,225,565	6.1392	6.110	6.090	6.110	6.040	6.350	1,828,500	6.1392	-2.55%
2024-04-09	0	6.270	6.180	6.270	5.820	6.270	1,374,500	8,376,950	6.0945	6.270	6.180	6.270	5.820	6.270	1,374,500	6.0945	6.81%
2024-04-08	0	5.870	5.840	5.870	5.700	6.170	2,149,500	12,840,765	5.9738	5.870	5.840	5.870	5.700	6.170	2,149,500	5.9738	-3.61%
2024-04-05	0	6.090	6.080	6.090	5.930	6.430	1,234,500	7,538,415	6.1065	6.090	6.080	6.090	5.930	6.430	1,234,500	6.1065	-1.62%
2024-04-03	0	6.190	6.110	6.200	5.850	6.250	953,487	5,838,931	6.1238	6.190	6.110	6.200	5.850	6.250	953,487	6.1238	-0.64%
2024-04-02	0	6.230	6.220	6.230	6.040	6.490	1,906,968	11,812,393	6.1943	6.230	6.220	6.230	6.040	6.490	1,906,968	6.1943	-4.30%
2024-03-28	0	6.510	6.440	6.510	6.100	6.550	3,152,000	19,906,960	6.3157	6.510	6.440	6.510	6.100	6.550	3,152,000	6.3157	4.49%
2024-03-27	0	6.230	6.230	6.240	5.900	6.340	3,019,000	18,537,705	6.1403	6.230	6.230	6.240	5.900	6.340	3,019,000	6.1403	4.53%
2024-03-26	0	5.960	5.930	5.960	5.810	5.960	1,515,500	8,956,350	5.9098	5.960	5.930	5.960	5.810	5.960	1,515,500	5.9098	0.68%
2024-03-25	0	5.920	5.900	5.920	5.730	5.920	1,617,000	9,473,410	5.8586	5.920	5.900	5.920	5.730	5.920	1,617,000	5.8586	2.25%
2024-03-22	0	5.790	5.730	5.790	5.620	5.850	1,297,500	7,408,415	5.7098	5.790	5.730	5.790	5.620	5.850	1,297,500	5.7098	1.58%
2024-03-21	0	5.700	5.690	5.700	5.500	5.800	1,196,000	6,772,570	5.6627	5.700	5.690	5.700	5.500	5.800	1,196,000	5.6627	3.07%
2024-03-20	0	5.530	5.450	5.530	5.340	5.580	1,789,500	9,801,890	5.4774	5.530	5.450	5.530	5.340	5.580	1,789,500	5.4774	1.84%
2024-03-19	0	5.430	5.360	5.430	5.190	5.540	557,500	3,013,065	5.4046	5.430	5.360	5.430	5.190	5.540	557,500	5.4046	0.18%
2024-03-18	0	5.420	5.340	5.420	5.160	5.530	814,000	4,336,135	5.3269	5.420	5.340	5.420	5.160	5.530	814,000	5.3269	1.69%
2024-03-15	0	5.330	5.240	5.330	5.220	5.400	531,000	2,806,440	5.2852	5.330	5.240	5.330	5.220	5.400	531,000	5.2852	-1.30%
2024-03-14	0	5.400	5.320	5.400	5.320	5.730	861,500	4,689,115	5.4430	5.400	5.320	5.400	5.320	5.730	861,500	5.4430	-1.82%
2024-03-13	0	5.500	5.470	5.500	5.380	5.790	880,500	4,832,690	5.4886	5.500	5.470	5.500	5.380	5.790	880,500	5.4886	1.10%
2024-03-12	0	5.440	5.310	5.440	5.030	5.460	2,981,000	15,808,860	5.3032	5.440	5.310	5.440	5.030	5.460	2,981,000	5.3032	10.12%
2024-03-11	0	4.940	4.890	4.940	4.750	5.250	1,608,068	7,883,137	4.9022	4.940	4.890	4.940	4.750	5.250	1,608,068	4.9022	-2.18%
2024-03-08	0	5.050	5.050	5.060	4.980	5.160	934,000	4,735,850	5.0705	5.050	5.050	5.060	4.980	5.160	934,000	5.0705	-0.39%
2024-03-07	0	5.070	5.030	5.070	5.000	5.300	1,453,000	7,380,765	5.0797	5.070	5.030	5.070	5.000	5.300	1,453,000	5.0797	-3.98%
2024-03-06	0	5.280	5.220	5.280	5.170	5.450	1,221,778	6,486,201	5.3088	5.280	5.220	5.280	5.170	5.450	1,221,778	5.3088	-2.40%
2024-03-05	0	5.410	5.280	5.410	5.250	5.780	1,271,500	6,882,360	5.4128	5.410	5.280	5.410	5.250	5.780	1,271,500	5.4128	-5.42%
2024-03-04	0	5.720	5.720	5.740	5.720	6.160	981,610	5,810,467	5.9193	5.720	5.720	5.740	5.720	6.160	981,610	5.9193	-5.45%
2024-03-01	0	6.050	6.050	6.110	5.940	6.280	514,500	3,101,740	6.0286	6.050	6.050	6.110	5.940	6.280	514,500	6.0286	0.00%
2024-02-29	0	6.050	6.050	6.130	5.830	6.300	757,500	4,623,940	6.1042	6.050	6.050	6.130	5.830	6.300	757,500	6.1042	3.42%
2024-02-28	0	5.850	5.700	5.850	5.730	6.050	264,500	1,584,455	5.9904	5.850	5.700	5.850	5.730	6.050	264,500	5.9904	-1.52%
2024-02-27	0	5.940	5.900	5.940	5.660	5.950	470,000	2,713,475	5.7734	5.940	5.900	5.940	5.660	5.950	470,000	5.7734	2.06%
2024-02-26	0	5.820	5.650	5.820	5.660	5.840	329,500	1,899,412	5.7645	5.820	5.650	5.820	5.660	5.840	329,500	5.7645	0.34%
2024-02-23	0	5.800	5.680	5.800	5.600	5.800	357,000	2,037,635	5.7077	5.800	5.680	5.800	5.600	5.800	357,000	5.7077	2.84%
2024-02-22	0	5.640	5.640	5.730	5.600	5.890	338,500	1,939,045	5.7283	5.640	5.640	5.730	5.600	5.890	338,500	5.7283	-1.40%
2024-02-21	0	5.720	5.720	5.750	5.570	5.890	498,500	2,888,750	5.7949	5.720	5.720	5.750	5.570	5.890	498,500	5.7949	-1.38%
2024-02-20	0	5.800	5.600	5.800	5.610	5.910	390,000	2,266,005	5.8103	5.800	5.600	5.800	5.610	5.910	390,000	5.8103	0.35%
2024-02-19	0	5.780	5.750	5.820	5.410	5.840	480,000	2,747,270	5.7235	5.780	5.750	5.820	5.410	5.840	480,000	5.7235	-0.34%
2024-02-16	0	5.800	5.790	5.800	5.160	5.830	138,000	768,350	5.5678	5.800	5.790	5.800	5.160	5.830	138,000	5.5678	10.69%
2024-02-15	0	5.240	5.240	5.290	5.210	5.680	35,500	192,040	5.4096	5.240	5.240	5.290	5.210	5.680	35,500	5.4096	-1.13%
2024-02-14	0	5.300	5.250	5.300	5.230	5.600	57,000	305,655	5.3624	5.300	5.250	5.300	5.230	5.600	57,000	5.3624	-2.75%
2024-02-09	0	5.450	5.300	5.490	5.350	5.720	30,000	166,235	5.5412	5.450	5.300	5.490	5.350	5.720	30,000	5.5412	-1.09%
2024-02-08	0	5.510	5.500	5.510	5.370	5.630	1,014,500	5,534,945	5.4558	5.510	5.500	5.510	5.370	5.630	1,014,500	5.4558	-0.54%
2024-02-07	0	5.540	5.470	5.540	5.440	6.050	1,479,668	8,302,942	5.6114	5.540	5.470	5.540	5.440	6.050	1,479,668	5.6114	-4.81%
2024-02-06	0	5.820	5.800	5.820	5.080	5.890	1,594,668	9,085,478	5.6974	5.820	5.800	5.820	5.080	5.890	1,594,668	5.6974	0.52%
2024-02-05	0	5.790	5.720	5.790	5.610	6.110	899,500	5,139,100	5.7133	5.790	5.720	5.790	5.610	6.110	899,500	5.7133	-3.02%
2024-02-02	0	5.970	5.910	5.970	5.800	6.180	404,000	2,434,855	6.0269	5.970	5.910	5.970	5.800	6.180	404,000	6.0269	-2.13%
2024-02-01	0	6.100	6.100	6.140	5.750	6.200	573,500	3,422,655	5.9680	6.100	6.100	6.140	5.750	6.200	573,500	5.9680	0.83%
2024-01-31	0	6.050	6.020	6.050	5.790	6.050	532,000	3,167,040	5.9531	6.050	6.020	6.050	5.790	6.050	532,000	5.9531	-0.82%
2024-01-30	0	6.100	6.030	6.100	5.820	6.300	760,500	4,590,520	6.0362	6.100	6.030	6.100	5.820	6.300	760,500	6.0362	-1.93%
2024-01-29	0	6.220	6.200	6.220	6.070	6.400	513,000	3,189,435	6.2172	6.220	6.200	6.220	6.070	6.400	513,000	6.2172	-0.48%
2024-01-26	0	6.250	6.050	6.260	5.930	6.340	521,000	3,185,615	6.1144	6.250	6.050	6.260	5.930	6.340	521,000	6.1144	0.00%
2024-01-25	0	6.250	6.200	6.260	5.800	6.270	1,019,000	6,207,695	6.0919	6.250	6.200	6.260	5.800	6.270	1,019,000	6.0919	6.29%
2024-01-24	0	5.880	5.840	5.880	5.680	6.030	1,096,000	6,412,035	5.8504	5.880	5.840	5.880	5.680	6.030	1,096,000	5.8504	-0.68%
2024-01-23	0	5.920	5.920	5.990	5.910	6.380	1,353,000	8,159,350	6.0306	5.920	5.920	5.990	5.910	6.380	1,353,000	6.0306	-5.88%
2024-01-22	0	6.290	6.270	6.290	6.000	6.630	1,140,500	7,066,390	6.1959	6.290	6.270	6.290	6.000	6.630	1,140,500	6.1959	-5.41%
2024-01-19	0	6.650	6.460	6.650	6.460	6.860	792,500	5,228,965	6.5981	6.650	6.460	6.650	6.460	6.860	792,500	6.5981	-1.77%
2024-01-18	0	6.770	6.700	6.770	6.430	6.780	509,500	3,396,960	6.6672	6.770	6.700	6.770	6.430	6.780	509,500	6.6672	-0.29%
2024-01-17	0	6.790	6.780	6.790	6.360	6.790	547,500	3,623,625	6.6185	6.790	6.780	6.790	6.360	6.790	547,500	6.6185	-0.15%
2024-01-16	0	6.800	6.670	6.800	6.590	6.980	356,500	2,404,455	6.7446	6.800	6.670	6.800	6.590	6.980	356,500	6.7446	0.74%
2024-01-15	0	6.750	6.750	6.900	6.750	7.020	382,000	2,636,300	6.9013	6.750	6.750	6.900	6.750	7.020	382,000	6.9013	-2.17%
2024-01-12	0	6.900	6.740	6.920	6.630	6.900	577,000	3,894,060	6.7488	6.900	6.740	6.920	6.630	6.900	577,000	6.7488	4.23%
2024-01-11	0	6.620	6.590	6.620	6.500	6.790	528,500	3,501,795	6.6259	6.620	6.590	6.620	6.500	6.790	528,500	6.6259	-0.15%
2024-01-10	0	6.630	6.620	6.790	6.470	6.800	529,000	3,493,495	6.6040	6.630	6.620	6.790	6.470	6.800	529,000	6.6040	0.91%
2024-01-09	0	6.570	6.500	6.570	6.270	6.580	681,000	4,400,545	6.4619	6.570	6.500	6.570	6.270	6.580	681,000	6.4619	2.66%
2024-01-08	0	6.400	6.280	6.400	6.170	6.860	1,110,000	7,150,025	6.4415	6.400	6.280	6.400	6.170	6.860	1,110,000	6.4415	-4.48%
2024-01-05	0	6.700	6.650	6.700	6.660	7.130	511,600	3,505,458	6.8520	6.700	6.650	6.700	6.660	7.130	511,600	6.8520	-3.60%
2024-01-04	0	6.950	6.940	7.070	6.710	7.090	425,000	2,917,470	6.8646	6.950	6.940	7.070	6.710	7.090	425,000	6.8646	0.72%
2024-01-03	0	6.900	6.900	6.930	6.510	7.270	1,768,000	11,967,290	6.7688	6.900	6.900	6.930	6.510	7.270	1,768,000	6.7688	-2.40%
2024-01-02	0	7.070	7.040	7.070	7.010	7.270	304,500	2,162,340	7.1013	7.070	7.040	7.070	7.010	7.270	304,500	7.1013	-1.53%
2023-12-29	0	7.180	7.140	7.180	7.070	7.330	468,000	3,369,915	7.2007	7.180	7.140	7.180	7.070	7.330	468,000	7.2007	0.70%
2023-12-28	0	7.130	7.110	7.150	7.020	7.290	322,500	2,323,705	7.2053	7.130	7.110	7.150	7.020	7.290	322,500	7.2053	0.14%
2023-12-27	0	7.120	7.100	7.150	7.010	7.180	306,000	2,167,155	7.0822	7.120	7.100	7.150	7.010	7.180	306,000	7.0822	0.85%
2023-12-22	0	7.060	7.060	7.100	6.890	7.090	364,000	2,544,535	6.9905	7.060	7.060	7.100	6.890	7.090	364,000	6.9905	0.14%
2023-12-21	0	7.050	7.040	7.050	6.820	7.090	330,000	2,297,590	6.9624	7.050	7.040	7.050	6.820	7.090	330,000	6.9624	0.00%
2023-12-20	0	7.050	7.000	7.050	6.930	7.180	370,000	2,615,765	7.0696	7.050	7.000	7.050	6.930	7.180	370,000	7.0696	1.44%
2023-12-19	0	6.950	6.910	6.960	6.780	6.970	373,000	2,557,545	6.8567	6.950	6.910	6.960	6.780	6.970	373,000	6.8567	0.87%
2023-12-18	0	6.890	6.850	6.890	6.820	6.990	539,000	3,701,395	6.8672	6.890	6.850	6.890	6.820	6.990	539,000	6.8672	-1.29%
2023-12-15	0	6.980	6.980	7.040	6.930	7.240	592,500	4,210,980	7.1071	6.980	6.980	7.040	6.930	7.240	592,500	7.1071	0.00%
2023-12-14	0	6.980	6.980	7.070	6.980	7.220	455,000	3,261,740	7.1687	6.980	6.980	7.070	6.980	7.220	455,000	7.1687	-2.24%
2023-12-13	0	7.140	7.080	7.140	7.090	7.420	489,000	3,511,285	7.1805	7.140	7.080	7.140	7.090	7.420	489,000	7.1805	-0.83%
2023-12-12	0	7.200	7.120	7.200	7.050	7.250	558,000	3,996,345	7.1619	7.200	7.120	7.200	7.050	7.250	558,000	7.1619	0.70%
2023-12-11	0	7.150	7.110	7.160	6.810	7.250	967,000	6,778,450	7.0098	7.150	7.110	7.160	6.810	7.250	967,000	7.0098	-0.97%
2023-12-08	0	7.220	7.150	7.220	7.080	7.440	756,000	5,407,270	7.1525	7.220	7.150	7.220	7.080	7.440	756,000	7.1525	-1.23%
2023-12-07	0	7.310	7.250	7.310	7.070	7.380	448,500	3,204,015	7.1438	7.310	7.250	7.310	7.070	7.380	448,500	7.1438	1.11%
2023-12-06	0	7.230	7.170	7.230	7.170	7.460	475,500	3,463,435	7.2838	7.230	7.170	7.230	7.170	7.460	475,500	7.2838	-0.28%
2023-12-05	0	7.250	7.150	7.260	7.140	7.360	679,000	4,932,300	7.2641	7.250	7.150	7.260	7.140	7.360	679,000	7.2641	2.55%
2023-12-04	0	7.070	7.060	7.070	7.010	7.230	586,000	4,149,185	7.0805	7.070	7.060	7.070	7.010	7.230	586,000	7.0805	-3.02%
2023-12-01	0	7.290	7.290	7.330	7.180	7.600	479,500	3,526,755	7.3551	7.290	7.290	7.330	7.180	7.600	479,500	7.3551	-2.54%
2023-11-30	0	7.480	7.430	7.480	7.420	7.800	736,000	5,576,325	7.5765	7.480	7.430	7.480	7.420	7.800	736,000	7.5765	-3.23%
2023-11-29	0	7.730	7.680	7.730	7.580	7.920	795,500	6,159,075	7.7424	7.730	7.680	7.730	7.580	7.920	795,500	7.7424	0.00%
2023-11-28	0	7.730	7.700	7.740	7.430	7.800	1,212,500	9,312,380	7.6803	7.730	7.700	7.740	7.430	7.800	1,212,500	7.6803	3.34%
2023-11-27	0	7.480	7.480	7.510	7.480	7.680	424,500	3,217,045	7.5784	7.480	7.480	7.510	7.480	7.680	424,500	7.5784	-2.09%
2023-11-24	0	7.640	7.580	7.640	7.500	7.880	1,519,000	11,577,450	7.6218	7.640	7.580	7.640	7.500	7.880	1,519,000	7.6218	-2.43%
2023-11-23	0	7.830	7.770	7.830	7.350	7.860	947,500	7,178,755	7.5765	7.830	7.770	7.830	7.350	7.860	947,500	7.5765	2.76%
2023-11-22	0	7.620	7.620	7.690	7.560	7.870	636,500	4,914,790	7.7216	7.620	7.620	7.690	7.560	7.870	636,500	7.7216	-1.80%
2023-11-21	0	7.760	7.750	7.760	7.430	7.770	917,500	6,945,250	7.5698	7.760	7.750	7.760	7.430	7.770	917,500	7.5698	2.11%
2023-11-20	0	7.600	7.530	7.640	7.420	7.700	695,500	5,233,647	7.5250	7.600	7.530	7.640	7.420	7.700	695,500	7.5250	-0.26%
2023-11-17	0	7.620	7.560	7.600	7.280	7.620	905,500	6,698,855	7.3980	7.620	7.560	7.600	7.280	7.620	905,500	7.3980	1.60%
2023-11-16	0	7.500	7.500	7.600	7.430	7.900	415,500	3,136,480	7.5487	7.500	7.500	7.600	7.430	7.900	415,500	7.5487	-3.47%
2023-11-15	0	7.770	7.650	7.770	7.550	7.810	437,500	3,360,615	7.6814	7.770	7.650	7.770	7.550	7.810	437,500	7.6814	-0.26%
2023-11-14	0	7.790	7.680	7.790	7.520	7.850	400,500	3,081,725	7.6947	7.790	7.680	7.790	7.520	7.850	400,500	7.6947	2.23%
2023-11-13	0	7.620	7.550	7.620	7.470	8.270	308,000	2,318,345	7.5271	7.620	7.550	7.620	7.470	8.270	308,000	7.5271	-1.55%
2023-11-10	0	7.740	7.550	7.750	7.460	7.880	598,000	4,579,330	7.6577	7.740	7.550	7.750	7.460	7.880	598,000	7.6577	2.79%
2023-11-09	0	7.530	7.530	7.640	7.520	7.860	846,500	6,495,550	7.6734	7.530	7.530	7.640	7.520	7.860	846,500	7.6734	-4.56%
2023-11-08	0	7.890	7.750	7.890	7.630	8.000	307,500	2,405,795	7.8237	7.890	7.750	7.890	7.630	8.000	307,500	7.8237	1.81%
2023-11-07	0	7.750	7.750	7.830	7.680	8.230	311,500	2,437,560	7.8252	7.750	7.750	7.830	7.680	8.230	311,500	7.8252	-3.00%
2023-11-06	0	7.990	7.930	7.990	7.900	8.330	1,021,500	8,252,395	8.0787	7.990	7.930	7.990	7.900	8.330	1,021,500	8.0787	0.13%
2023-11-03	0	7.980	7.900	7.990	7.780	8.000	500,000	3,940,760	7.8815	7.980	7.900	7.990	7.780	8.000	500,000	7.8815	2.18%
2023-11-02	0	7.810	7.810	7.930	7.600	8.000	367,000	2,872,095	7.8259	7.810	7.810	7.930	7.600	8.000	367,000	7.8259	0.51%
2023-11-01	0	7.770	7.630	7.660	7.400	7.850	793,500	6,021,330	7.5883	7.770	7.630	7.660	7.400	7.850	793,500	7.5883	-0.38%
2023-10-31	0	7.800	7.800	7.880	7.800	8.050	431,000	3,444,670	7.9923	7.800	7.800	7.880	7.800	8.050	431,000	7.9923	-2.62%
2023-10-30	0	8.010	7.900	8.010	7.780	8.240	1,619,500	13,008,605	8.0325	8.010	7.900	8.010	7.780	8.240	1,619,500	8.0325	0.00%
2023-10-27	0	8.010	7.980	8.010	7.470	8.020	1,455,000	11,297,625	7.7647	8.010	7.980	8.010	7.470	8.020	1,455,000	7.7647	9.28%
2023-10-26	0	7.330	7.300	7.340	6.820	7.330	637,500	4,516,960	7.0854	7.330	7.300	7.340	6.820	7.330	637,500	7.0854	4.27%
2023-10-25	0	7.030	7.000	7.030	6.920	7.300	652,500	4,609,820	7.0649	7.030	7.000	7.030	6.920	7.300	652,500	7.0649	-0.71%
2023-10-24	0	7.080	7.000	7.080	7.000	7.310	453,500	3,220,785	7.1021	7.080	7.000	7.080	7.000	7.310	453,500	7.1021	-3.28%
2023-10-20	0	7.320	7.250	7.320	7.180	7.400	330,500	2,394,627	7.2455	7.320	7.250	7.320	7.180	7.400	330,500	7.2455	-1.21%
2023-10-19	0	7.410	7.410	7.480	7.080	7.480	379,500	2,757,090	7.2651	7.410	7.410	7.480	7.080	7.480	379,500	7.2651	0.41%
2023-10-18	0	7.380	7.290	7.380	7.150	7.700	885,000	6,424,290	7.2591	7.380	7.290	7.380	7.150	7.700	885,000	7.2591	-2.51%
2023-10-17	0	7.570	7.550	7.570	7.490	7.780	313,500	2,380,985	7.5948	7.570	7.550	7.570	7.490	7.780	313,500	7.5948	-2.32%
2023-10-16	0	7.750	7.700	7.770	7.700	8.010	272,000	2,148,535	7.8990	7.750	7.700	7.770	7.700	8.010	272,000	7.8990	-2.52%
2023-10-13	0	7.950	7.900	7.950	7.540	7.980	691,844	5,363,832	7.7530	7.950	7.900	7.950	7.540	7.980	691,844	7.7530	-0.63%
2023-10-12	0	8.000	7.940	8.010	7.630	8.350	624,000	4,880,100	7.8207	8.000	7.940	8.010	7.630	8.350	624,000	7.8207	0.50%
2023-10-11	0	7.960	7.820	7.950	7.500	8.010	569,500	4,438,400	7.7935	7.960	7.820	7.950	7.500	8.010	569,500	7.7935	2.98%
2023-10-10	0	7.730	7.720	7.730	7.510	7.940	502,000	3,853,180	7.6757	7.730	7.720	7.730	7.510	7.940	502,000	7.6757	2.25%
2023-10-09	0	7.560	7.560	7.650	7.500	7.750	155,000	1,183,605	7.6362	7.560	7.560	7.650	7.500	7.750	155,000	7.6362	1.20%
2023-10-06	0	7.470	7.470	7.600	7.300	7.640	304,000	2,281,075	7.5035	7.470	7.470	7.600	7.300	7.640	304,000	7.5035	-1.45%
2023-10-05	0	7.580	7.420	7.580	7.220	7.620	382,000	2,840,402	7.4356	7.580	7.420	7.580	7.220	7.620	382,000	7.4356	1.88%
2023-10-04	0	7.440	7.260	7.440	7.430	7.850	312,000	2,344,045	7.5130	7.440	7.260	7.440	7.430	7.850	312,000	7.5130	-4.98%
2023-10-03	0	7.830	7.710	7.830	7.810	8.890	322,500	2,767,735	8.5821	7.830	7.710	7.830	7.810	8.890	322,500	8.5821	1.16%
2023-09-29	0	7.740	7.020	7.360	-	-	0	0	-	7.740	7.020	7.360	-	-	0	-	0.00%
2023-09-28	0	7.740	7.620	7.750	7.400	7.840	630,500	4,759,235	7.5484	7.740	7.620	7.750	7.400	7.840	630,500	7.5484	0.65%
2023-09-27	0	7.690	7.640	7.690	7.370	7.730	757,000	5,724,115	7.5616	7.690	7.640	7.690	7.370	7.730	757,000	7.5616	4.63%
2023-09-26	0	7.350	7.350	7.400	7.330	7.640	336,500	2,513,545	7.4697	7.350	7.350	7.400	7.330	7.640	336,500	7.4697	-2.91%
2023-09-25	0	7.570	7.520	7.570	7.570	7.890	573,500	4,441,095	7.7438	7.570	7.520	7.570	7.570	7.890	573,500	7.7438	-4.06%
2023-09-22	0	7.890	7.880	7.890	7.600	8.000	674,000	5,224,250	7.7511	7.890	7.880	7.890	7.600	8.000	674,000	7.7511	4.23%
2023-09-21	0	7.570	7.500	7.660	7.440	7.640	329,500	2,484,100	7.5390	7.570	7.500	7.660	7.440	7.640	329,500	7.5390	-1.05%
2023-09-20	0	7.650	7.610	7.710	7.590	7.810	143,500	1,101,955	7.6791	7.650	7.610	7.710	7.590	7.810	143,500	7.6791	-1.92%
2023-09-19	0	7.800	7.800	7.830	7.600	7.850	938,500	7,236,350	7.7105	7.800	7.800	7.830	7.600	7.850	938,500	7.7105	-2.38%
2023-09-18	0	7.990	7.880	7.990	7.790	8.180	895,500	7,103,495	7.9324	7.990	7.880	7.990	7.790	8.180	895,500	7.9324	-0.87%
2023-09-15	0	8.060	8.060	8.120	7.930	8.470	1,481,500	12,141,570	8.1955	8.060	8.060	8.120	7.930	8.470	1,481,500	8.1955	1.51%
2023-09-14	0	7.940	7.940	7.950	7.900	8.100	249,000	1,990,510	7.9940	7.940	7.940	7.950	7.900	8.100	249,000	7.9940	-2.22%
2023-09-13	0	8.120	8.050	8.120	8.050	8.250	174,000	1,412,200	8.1161	8.120	8.050	8.120	8.050	8.250	174,000	8.1161	-1.93%
2023-09-12	0	8.280	8.130	8.280	7.940	8.380	1,074,550	8,826,131	8.2138	8.280	8.130	8.280	7.940	8.380	1,074,550	8.2138	0.98%
2023-09-11	0	8.200	8.170	8.180	7.830	8.400	1,828,500	15,104,485	8.2606	8.200	8.170	8.180	7.830	8.400	1,828,500	8.2606	3.40%
2023-09-07	0	7.930	7.800	7.940	7.510	8.150	582,500	4,454,160	7.6466	7.930	7.800	7.940	7.510	8.150	582,500	7.6466	1.93%
2023-09-06	0	7.780	7.770	7.780	7.750	8.480	193,000	1,517,255	7.8614	7.780	7.770	7.780	7.750	8.480	193,000	7.8614	-1.02%
2023-09-05	0	7.860	7.860	8.070	7.790	8.080	650,000	5,133,535	7.8977	7.860	7.860	8.070	7.790	8.080	650,000	7.8977	-2.24%
2023-09-04	0	8.040	8.040	8.070	7.670	8.920	1,449,150	11,620,800	8.0190	8.040	8.040	8.070	7.670	8.920	1,449,150	8.0190	-0.25%
2023-08-31	0	8.060	8.010	8.060	7.780	8.180	861,500	6,894,430	8.0028	8.060	8.010	8.060	7.780	8.180	861,500	8.0028	0.37%
2023-08-30	0	8.030	7.960	8.010	7.560	8.240	2,284,500	18,323,450	8.0208	8.030	7.960	8.010	7.560	8.240	2,284,500	8.0208	2.95%
2023-08-29	0	7.800	7.800	7.860	7.040	7.940	2,221,900	17,025,186	7.6624	7.800	7.800	7.860	7.040	7.940	2,221,900	7.6624	10.01%
2023-08-28	0	7.090	7.090	7.220	7.030	7.610	2,085,500	15,314,160	7.3432	7.090	7.090	7.220	7.030	7.610	2,085,500	7.3432	-0.28%
2023-08-25	0	7.110	7.110	7.120	6.720	7.230	1,787,000	12,491,675	6.9903	7.110	7.110	7.120	6.720	7.230	1,787,000	6.9903	0.71%
2023-08-24	0	7.060	7.010	7.060	6.580	7.080	2,092,500	14,440,825	6.9012	7.060	7.010	7.060	6.580	7.080	2,092,500	6.9012	8.62%
2023-08-23	0	6.500	6.500	6.560	6.430	6.720	788,500	5,195,760	6.5894	6.500	6.500	6.560	6.430	6.720	788,500	6.5894	-2.99%
2023-08-22	0	6.700	6.690	6.700	6.660	7.130	2,523,500	17,154,380	6.7979	6.700	6.690	6.700	6.660	7.130	2,523,500	6.7979	-2.47%
2023-08-21	0	6.870	6.780	6.870	6.620	7.090	1,366,000	9,297,940	6.8067	6.870	6.780	6.870	6.620	7.090	1,366,000	6.8067	1.03%
2023-08-18	0	6.800	6.750	6.800	6.740	7.000	526,000	3,567,640	6.7826	6.800	6.750	6.800	6.740	7.000	526,000	6.7826	-0.29%
2023-08-17	0	6.820	6.820	6.890	6.630	6.890	1,327,772	8,980,256	6.7634	6.820	6.820	6.890	6.630	6.890	1,327,772	6.7634	-0.15%
2023-08-16	0	6.830	6.830	6.880	6.710	7.030	2,095,000	14,376,970	6.8625	6.830	6.830	6.880	6.710	7.030	2,095,000	6.8625	-2.71%
2023-08-15	0	7.020	7.020	7.050	6.900	7.830	2,780,500	19,616,050	7.0549	7.020	7.020	7.050	6.900	7.830	2,780,500	7.0549	-3.57%
2023-08-14	0	7.280	7.280	7.350	7.270	8.050	1,281,000	9,438,870	7.3684	7.280	7.280	7.350	7.270	8.050	1,281,000	7.3684	-1.49%
2023-08-11	0	7.390	7.350	7.390	7.150	7.580	949,000	7,089,525	7.4705	7.390	7.350	7.390	7.150	7.580	949,000	7.4705	-0.27%
2023-08-10	0	7.410	7.360	7.410	7.220	7.460	347,000	2,559,345	7.3756	7.410	7.360	7.410	7.220	7.460	347,000	7.3756	0.68%
2023-08-09	0	7.360	7.360	7.430	7.300	7.850	2,818,384	21,050,735	7.4691	7.360	7.360	7.430	7.300	7.850	2,818,384	7.4691	0.00%
2023-08-08	0	7.360	7.340	7.430	7.300	8.340	2,130,500	16,210,975	7.6090	7.360	7.340	7.430	7.300	8.340	2,130,500	7.6090	-5.88%
2023-08-07	0	7.820	7.820	7.920	7.820	8.210	862,000	6,836,120	7.9305	7.820	7.820	7.920	7.820	8.210	862,000	7.9305	-5.67%
2023-08-04	0	8.290	8.290	8.300	8.100	8.500	689,000	5,660,660	8.2158	8.290	8.290	8.300	8.100	8.500	689,000	8.2158	0.61%
2023-08-03	0	8.240	8.170	8.240	8.120	8.500	435,000	3,591,475	8.2563	8.240	8.170	8.240	8.120	8.500	435,000	8.2563	-0.96%
2023-08-02	0	8.320	8.250	8.320	8.130	8.500	454,000	3,747,325	8.2540	8.320	8.250	8.320	8.130	8.500	454,000	8.2540	-2.46%
2023-08-01	0	8.530	8.530	8.540	8.490	8.900	486,000	4,226,250	8.6960	8.530	8.530	8.540	8.490	8.900	486,000	8.6960	-1.73%
2023-07-31	0	8.680	8.660	8.690	8.650	9.100	1,303,500	11,405,820	8.7501	8.680	8.660	8.690	8.650	9.100	1,303,500	8.7501	-1.81%
2023-07-28	0	8.840	8.840	8.940	8.500	8.900	1,229,000	10,659,230	8.6731	8.840	8.840	8.940	8.500	8.900	1,229,000	8.6731	1.61%
2023-07-27	0	8.700	8.670	8.700	8.540	8.950	1,068,000	9,318,380	8.7251	8.700	8.670	8.700	8.540	8.950	1,068,000	8.7251	0.00%
2023-07-26	0	8.700	8.680	8.700	8.610	9.500	1,712,500	15,215,855	8.8852	8.700	8.680	8.700	8.610	9.500	1,712,500	8.8852	-8.71%
2023-07-25	0	9.530	9.530	9.550	8.920	9.980	3,442,500	32,572,724	9.4619	9.530	9.530	9.550	8.920	9.980	3,442,500	9.4619	6.24%
2023-07-24	0	8.970	8.900	8.970	7.930	8.970	1,976,500	16,822,860	8.5114	8.970	8.900	8.970	7.930	8.970	1,976,500	8.5114	9.66%
2023-07-21	0	8.180	8.180	8.250	7.280	8.440	2,201,000	17,653,490	8.0207	8.180	8.180	8.250	7.280	8.440	2,201,000	8.0207	11.29%
2023-07-20	0	7.350	7.240	7.350	7.210	7.440	348,500	2,556,590	7.3360	7.350	7.240	7.350	7.210	7.440	348,500	7.3360	2.08%
2023-07-19	0	7.200	7.070	7.200	7.010	7.230	788,736	5,632,220	7.1408	7.200	7.070	7.200	7.010	7.230	788,736	7.1408	0.14%
2023-07-18	0	7.190	7.190	7.240	7.000	7.290	1,235,000	8,806,790	7.1310	7.190	7.190	7.240	7.000	7.290	1,235,000	7.1310	-1.37%
2023-07-14	0	7.290	7.260	7.270	7.220	7.550	1,369,500	10,075,360	7.3570	7.290	7.260	7.270	7.220	7.550	1,369,500	7.3570	0.69%
2023-07-13	0	7.240	7.240	7.300	7.210	7.510	2,297,500	16,944,877	7.3754	7.240	7.240	7.300	7.210	7.510	2,297,500	7.3754	-1.50%
2023-07-12	0	7.350	7.290	7.350	7.210	7.660	1,173,000	8,630,275	7.3574	7.350	7.290	7.350	7.210	7.660	1,173,000	7.3574	-0.41%
2023-07-11	0	7.380	7.330	7.390	7.110	7.490	1,170,500	8,543,725	7.2992	7.380	7.330	7.390	7.110	7.490	1,170,500	7.2992	-0.54%
2023-07-10	0	7.420	7.420	7.430	7.290	7.740	773,500	5,763,965	7.4518	7.420	7.420	7.430	7.290	7.740	773,500	7.4518	-0.13%
2023-07-07	0	7.430	7.400	7.510	7.240	7.800	491,500	3,645,310	7.4167	7.430	7.400	7.510	7.240	7.800	491,500	7.4167	-2.24%
2023-07-06	0	7.600	7.600	7.610	7.130	7.700	1,507,500	11,429,315	7.5816	7.600	7.600	7.610	7.130	7.700	1,507,500	7.5816	5.70%
2023-07-05	0	7.190	7.190	7.300	7.150	7.850	1,184,500	8,722,190	7.3636	7.190	7.190	7.300	7.150	7.850	1,184,500	7.3636	-7.46%
2023-07-04	0	7.770	7.730	7.820	7.420	7.880	892,500	6,902,446	7.7338	7.770	7.730	7.820	7.420	7.880	892,500	7.7338	5.14%
2023-07-03	0	7.390	7.370	7.430	7.030	7.550	1,287,500	9,340,480	7.2547	7.390	7.370	7.430	7.030	7.550	1,287,500	7.2547	-1.60%
2023-06-30	0	7.510	7.500	7.510	7.370	7.820	736,500	5,572,880	7.5667	7.510	7.500	7.510	7.370	7.820	736,500	7.5667	-4.09%
2023-06-29	0	7.830	7.800	7.840	7.500	8.150	530,500	4,076,293	7.6839	7.830	7.800	7.840	7.500	8.150	530,500	7.6839	-0.13%
2023-06-28	0	7.840	7.820	7.840	7.730	8.680	1,215,500	9,790,740	8.0549	7.840	7.820	7.840	7.730	8.680	1,215,500	8.0549	-6.22%
2023-06-27	0	8.360	8.360	8.370	8.090	8.360	753,500	6,220,337	8.2553	8.360	8.360	8.370	8.090	8.360	753,500	8.2553	3.72%
2023-06-26	0	8.060	8.060	8.070	8.020	8.320	527,500	4,294,302	8.1409	8.060	8.060	8.070	8.020	8.320	527,500	8.1409	1.64%
2023-06-23	0	7.930	7.930	8.000	7.930	8.330	38,500	315,920	8.2057	7.930	7.930	8.000	7.930	8.330	38,500	8.2057	-3.65%
2023-06-21	0	8.230	8.190	8.230	8.010	8.410	354,000	2,879,935	8.1354	8.230	8.190	8.230	8.010	8.410	354,000	8.1354	-2.02%
2023-06-20	0	8.400	8.280	8.400	8.030	8.500	1,131,500	9,259,255	8.1832	8.400	8.280	8.400	8.030	8.500	1,131,500	8.1832	-0.94%
2023-06-19	0	8.480	8.390	8.480	8.250	8.800	943,500	7,989,529	8.4680	8.480	8.390	8.480	8.250	8.800	943,500	8.4680	-2.19%
2023-06-16	0	8.670	8.660	8.690	8.150	8.700	7,108,000	61,086,680	8.5941	8.670	8.660	8.690	8.150	8.700	7,108,000	8.5941	5.35%
2023-06-15	0	8.230	8.140	8.230	7.700	8.320	1,246,500	10,004,830	8.0263	8.230	8.140	8.230	7.700	8.320	1,246,500	8.0263	3.91%
2023-06-14	0	7.920	7.920	7.930	7.730	8.060	964,500	7,632,040	7.9129	7.920	7.920	7.930	7.730	8.060	964,500	7.9129	1.02%
2023-06-13	0	7.840	7.790	7.840	7.330	7.930	1,055,300	8,105,525	7.6808	7.840	7.790	7.840	7.330	7.930	1,055,300	7.6808	3.02%
2023-06-12	0	7.610	7.520	7.620	7.190	7.840	1,348,000	10,195,677	7.5636	7.610	7.520	7.620	7.190	7.840	1,348,000	7.5636	0.00%
2023-06-09	0	7.610	7.570	7.650	7.500	7.940	572,000	4,354,262	7.6123	7.610	7.570	7.650	7.500	7.940	572,000	7.6123	-0.39%
2023-06-08	0	7.640	7.660	7.670	7.420	7.780	613,000	4,660,295	7.6024	7.640	7.660	7.670	7.420	7.780	613,000	7.6024	-1.67%
2023-06-07	0	7.770	7.770	7.800	7.460	8.710	1,136,000	8,753,080	7.7052	7.770	7.770	7.800	7.460	8.710	1,136,000	7.7052	-1.02%
2023-06-06	0	7.850	7.850	7.900	7.500	8.190	1,435,000	11,380,330	7.9305	7.850	7.850	7.900	7.500	8.190	1,435,000	7.9305	1.42%
2023-06-05	0	7.740	7.720	7.740	7.560	8.550	2,302,000	18,042,235	7.8376	7.740	7.720	7.740	7.560	8.550	2,302,000	7.8376	-9.47%
2023-06-02	0	8.550	8.300	8.550	7.250	8.550	2,392,500	19,193,120	8.0222	8.550	8.300	8.550	7.250	8.550	2,392,500	8.0222	17.12%
2023-06-01	0	7.300	7.270	7.300	7.250	7.930	907,000	6,816,160	7.5151	7.300	7.270	7.300	7.250	7.930	907,000	7.5151	-3.69%
2023-05-31	0	7.580	7.570	7.580	7.400	8.250	1,448,500	10,986,650	7.5848	7.580	7.570	7.580	7.400	8.250	1,448,500	7.5848	-4.89%
2023-05-30	0	7.970	7.900	7.970	7.550	8.020	400,000	3,145,580	7.8640	7.970	7.900	7.970	7.550	8.020	400,000	7.8640	1.27%
2023-05-29	0	7.870	7.600	7.950	7.540	8.090	1,018,000	7,997,750	7.8563	7.870	7.600	7.950	7.540	8.090	1,018,000	7.8563	-1.25%
2023-05-25	0	7.970	7.970	8.010	7.630	8.090	1,019,000	8,028,115	7.8784	7.970	7.970	8.010	7.630	8.090	1,019,000	7.8784	-3.86%
2023-05-24	0	8.290	8.270	8.300	8.060	8.670	2,383,500	19,984,975	8.3847	8.290	8.270	8.300	8.060	8.670	2,383,500	8.3847	0.61%
2023-05-23	0	8.240	8.230	8.240	7.760	8.890	4,521,500	37,337,115	8.2577	8.240	8.230	8.240	7.760	8.890	4,521,500	8.2577	-6.68%
2023-05-22	0	8.830	8.760	8.830	8.580	9.080	1,718,000	15,243,897	8.8730	8.830	8.760	8.830	8.580	9.080	1,718,000	8.8730	-2.21%
2023-05-19	0	9.030	8.930	9.050	8.800	9.260	967,500	8,717,975	9.0108	9.030	8.930	9.050	8.800	9.260	967,500	9.0108	-0.99%
2023-05-18	0	9.120	9.100	9.120	8.980	9.640	1,797,000	16,633,105	9.2560	9.120	9.100	9.120	8.980	9.640	1,797,000	9.2560	-5.30%
2023-05-17	0	9.630	9.600	9.670	8.460	9.950	771,000	7,511,430	9.7425	9.630	9.600	9.670	8.460	9.950	771,000	9.7425	-2.83%
2023-05-16	0	9.910	9.780	9.910	9.710	10.10	349,000	3,440,275	9.8575	9.910	9.780	9.910	9.710	10.10	349,000	9.8575	-0.50%
2023-05-15	0	9.960	9.910	9.960	9.690	9.980	113,500	1,124,825	9.9104	9.960	9.910	9.960	9.690	9.980	113,500	9.9104	1.01%
2023-05-12	0	9.860	9.860	9.880	9.800	10.42	260,500	2,593,970	9.9577	9.860	9.860	9.880	9.800	10.42	260,500	9.9577	-4.46%
2023-05-11	0	10.32	10.20	10.34	10.08	10.32	324,500	3,314,370	10.214	10.32	10.20	10.34	10.08	10.32	324,500	10.214	1.18%
2023-05-10	0	10.20	10.18	10.30	9.700	10.34	993,700	10,069,451	10.133	10.20	10.18	10.30	9.700	10.34	993,700	10.133	2.31%
2023-05-09	0	9.970	9.970	9.980	9.620	10.22	1,656,500	16,441,350	9.9254	9.970	9.970	9.980	9.620	10.22	1,656,500	9.9254	-5.41%
2023-05-08	0	10.54	10.54	10.68	9.830	10.82	1,361,300	14,465,687	10.626	10.54	10.54	10.68	9.830	10.82	1,361,300	10.626	1.54%
2023-05-05	0	10.38	10.38	10.40	10.06	10.50	472,500	4,862,448	10.291	10.38	10.38	10.40	10.06	10.50	472,500	10.291	3.18%
2023-05-04	0	10.06	10.00	10.06	9.980	10.60	787,000	7,962,480	10.118	10.06	10.00	10.06	9.980	10.60	787,000	10.118	0.40%
2023-05-03	0	10.02	10.00	10.02	9.660	10.38	444,500	4,385,950	9.8672	10.02	10.00	10.02	9.660	10.38	444,500	9.8672	0.80%
2023-05-02	0	9.940	9.890	9.940	9.580	10.52	541,100	5,351,868	9.8907	9.940	9.890	9.940	9.580	10.52	541,100	9.8907	-7.79%
2023-04-28	0	10.78	10.74	10.78	10.60	11.32	896,500	9,856,760	10.995	10.78	10.74	10.78	10.60	11.32	896,500	10.995	-1.10%
2023-04-27	0	10.90	10.78	10.90	10.12	11.16	1,313,000	14,182,480	10.802	10.90	10.78	10.90	10.12	11.16	1,313,000	10.802	-0.37%
2023-04-26	0	10.94	10.90	10.94	10.74	11.20	936,000	10,259,150	10.961	10.94	10.90	10.94	10.74	11.20	936,000	10.961	-2.50%
2023-04-25	0	11.22	11.22	11.34	10.70	11.54	1,171,500	13,060,240	11.148	11.22	11.22	11.34	10.70	11.54	1,171,500	11.148	-2.43%
2023-04-24	0	11.50	11.50	11.52	10.62	12.68	6,280,500	70,376,390	11.206	11.50	11.50	11.52	10.62	12.68	6,280,500	11.206	-8.00%
2023-04-21	0	12.50	12.50	12.60	12.32	14.10	3,168,500	40,943,240	12.922	12.50	12.50	12.60	12.32	14.10	3,168,500	12.922	-9.02%
2023-04-20	0	13.74	13.72	13.74	13.26	13.90	382,500	5,233,990	13.684	13.74	13.72	13.74	13.26	13.90	382,500	13.684	-1.72%
2023-04-19	0	13.98	13.90	13.98	13.34	14.00	1,083,000	14,908,130	13.766	13.98	13.90	13.98	13.34	14.00	1,083,000	13.766	-0.29%
2023-04-18	0	14.02	13.96	14.02	13.56	14.14	2,332,500	32,565,010	13.961	14.02	13.96	14.02	13.56	14.14	2,332,500	13.961	2.04%
2023-04-17	0	13.74	13.74	13.90	13.30	14.40	3,341,000	45,935,950	13.749	13.74	13.74	13.90	13.30	14.40	3,341,000	13.749	-3.92%
2023-04-14	0	14.30	14.30	14.32	14.26	14.92	844,500	12,288,255	14.551	14.30	14.30	14.32	14.26	14.92	844,500	14.551	-3.90%
2023-04-13	0	14.88	14.78	14.88	14.02	15.06	1,333,000	19,728,030	14.800	14.88	14.78	14.88	14.02	15.06	1,333,000	14.800	0.40%
2023-04-12	0	14.82	14.52	14.82	13.96	14.86	3,023,000	44,536,650	14.733	14.82	14.52	14.82	13.96	14.86	3,023,000	14.733	2.49%
2023-04-11	0	14.46	14.40	14.46	13.82	14.66	1,635,000	23,461,671	14.350	14.46	14.40	14.46	13.82	14.66	1,635,000	14.350	0.42%
2023-04-06	0	14.40	14.32	14.40	13.82	14.42	1,117,500	15,909,812	14.237	14.40	14.32	14.40	13.82	14.42	1,117,500	14.237	-1.10%
2023-04-04	0	14.56	14.40	14.56	13.84	14.86	1,659,000	23,839,460	14.370	14.56	14.40	14.56	13.84	14.86	1,659,000	14.370	2.97%
2023-04-03	0	14.14	14.14	14.20	13.62	14.46	1,354,500	19,121,380	14.117	14.14	14.14	14.20	13.62	14.46	1,354,500	14.117	-2.62%
2023-03-31	0	14.52	14.52	14.56	13.66	14.82	4,019,000	56,897,990	14.157	14.52	14.52	14.56	13.66	14.82	4,019,000	14.157	3.42%
2023-03-30	0	14.04	14.02	14.04	13.24	14.08	844,000	11,761,235	13.935	14.04	14.02	14.04	13.24	14.08	844,000	13.935	2.63%
2023-03-29	0	13.68	13.68	13.88	13.02	13.90	1,508,000	20,439,900	13.554	13.68	13.68	13.88	13.02	13.90	1,508,000	13.554	0.59%
2023-03-28	0	13.60	13.42	13.60	13.20	13.88	2,714,000	36,554,340	13.469	13.60	13.42	13.60	13.20	13.88	2,714,000	13.469	-2.16%
2023-03-27	0	13.90	13.90	14.00	13.50	14.16	2,195,500	30,335,000	13.817	13.90	13.90	14.00	13.50	14.16	2,195,500	13.817	-0.43%
2023-03-24	0	13.96	13.92	13.96	13.00	14.38	8,334,500	114,040,635	13.683	13.96	13.92	13.96	13.00	14.38	8,334,500	13.683	1.60%
2023-03-23	0	13.74	13.74	13.80	13.32	14.50	3,314,000	45,929,130	13.859	13.74	13.74	13.80	13.32	14.50	3,314,000	13.859	-4.58%
2023-03-22	0	14.40	14.40	14.44	14.30	15.96	3,544,500	52,246,585	14.740	14.40	14.40	14.44	14.30	15.96	3,544,500	14.740	-8.63%
2023-03-21	0	15.76	15.74	15.76	13.88	16.02	5,676,900	86,642,040	15.262	15.76	15.74	15.76	13.88	16.02	5,676,900	15.262	12.57%
2023-03-20	0	14.00	13.84	14.00	13.00	14.24	3,411,350	47,276,165	13.859	14.00	13.84	14.00	13.00	14.24	3,411,350	13.858	2.34%
2023-03-17	0	13.68	13.68	13.70	12.62	13.84	21,310,500	281,064,495	13.189	13.68	13.68	13.70	12.62	13.84	21,310,500	13.189	1.03%
2023-03-16	0	13.54	13.54	13.56	13.40	13.98	2,852,500	39,320,855	13.785	13.54	13.54	13.56	13.40	13.98	2,852,500	13.785	-2.45%
2023-03-15	0	13.88	13.74	13.88	12.94	14.00	4,208,000	56,661,070	13.465	13.88	13.74	13.88	12.94	14.00	4,208,000	13.465	5.95%
2023-03-14	0	13.10	13.00	13.10	12.32	13.58	4,476,500	58,292,550	13.022	13.10	13.00	13.10	12.32	13.58	4,476,500	13.022	6.16%
2023-03-13	0	12.34	12.34	12.48	12.26	13.16	2,923,000	37,530,770	12.840	12.34	12.34	12.48	12.26	13.16	2,923,000	12.840	-3.29%
2023-03-10	0	12.76	12.58	12.76	12.40	13.28	1,106,500	14,340,310	12.960	12.76	12.58	12.76	12.40	13.28	1,106,500	12.960	0.00%
2023-03-09	0	12.76	12.60	12.76	11.40	13.42	1,319,500	17,043,890	12.917	12.76	12.60	12.76	11.40	13.42	1,319,500	12.917	-3.33%
2023-03-08	0	13.20	13.04	13.20	12.58	13.54	1,477,500	19,182,905	12.983	13.20	13.04	13.20	12.58	13.54	1,477,500	12.983	0.15%
2023-03-07	0	13.18	13.16	13.18	13.16	14.06	2,356,000	31,866,680	13.526	13.18	13.16	13.18	13.16	14.06	2,356,000	13.526	-6.26%
2023-03-06	0	14.06	13.90	14.06	13.50	14.10	3,429,000	47,664,415	13.900	14.06	13.90	14.06	13.50	14.10	3,429,000	13.900	-0.14%
2023-03-03	0	14.08	13.98	14.08	13.52	14.12	3,526,500	49,175,130	13.945	14.08	13.98	14.08	13.52	14.12	3,526,500	13.944	3.38%
2023-03-02	0	13.62	13.60	13.66	13.24	13.80	1,667,000	22,607,085	13.562	13.62	13.60	13.66	13.24	13.80	1,667,000	13.562	0.29%
2023-03-01	0	13.58	13.54	13.58	13.32	13.88	3,279,500	44,498,255	13.569	13.58	13.54	13.58	13.32	13.88	3,279,500	13.569	-0.59%
2023-02-28	0	13.66	13.62	13.66	12.48	13.94	4,878,000	65,379,909	13.403	13.66	13.62	13.66	12.48	13.94	4,878,000	13.403	6.06%
2023-02-27	0	12.88	12.70	12.88	11.76	12.94	4,983,000	62,898,035	12.623	12.88	12.70	12.88	11.76	12.94	4,983,000	12.623	7.51%
2023-02-24	0	11.98	11.96	11.98	11.86	14.18	4,655,925	59,482,800	12.776	11.98	11.96	11.98	11.86	14.18	4,655,925	12.776	-6.84%
2023-02-23	0	12.86	12.82	12.86	10.92	12.88	4,899,000	59,607,230	12.167	12.86	12.82	12.86	10.92	12.88	4,899,000	12.167	14.82%
2023-02-22	0	11.20	11.04	11.20	10.84	12.00	3,423,500	38,907,860	11.365	11.20	11.04	11.20	10.84	12.00	3,423,500	11.365	-1.75%
2023-02-21	0	11.40	11.20	11.40	10.96	11.52	2,049,000	23,199,052	11.322	11.40	11.20	11.40	10.96	11.52	2,049,000	11.322	-0.87%
2023-02-20	0	11.50	11.24	11.50	10.12	11.88	6,837,500	76,709,335	11.219	11.50	11.24	11.50	10.12	11.88	6,837,500	11.219	16.04%
2023-02-17	0	9.910	9.800	9.940	9.700	10.24	958,500	9,440,130	9.8489	9.910	9.800	9.940	9.700	10.24	958,500	9.8489	-0.40%
2023-02-16	0	9.950	9.920	9.950	9.860	10.32	918,500	9,190,025	10.006	9.950	9.920	9.950	9.860	10.32	918,500	10.005	-0.40%
2023-02-15	0	9.990	9.880	9.990	9.880	10.32	1,287,500	12,969,935	10.074	9.990	9.880	9.990	9.880	10.32	1,287,500	10.074	-2.63%
2023-02-14	0	10.26	10.26	10.36	10.04	10.46	778,500	7,971,920	10.240	10.26	10.26	10.36	10.04	10.46	778,500	10.240	-0.77%
2023-02-13	0	10.34	10.34	10.50	10.20	11.10	1,310,000	13,877,105	10.593	10.34	10.34	10.50	10.20	11.10	1,310,000	10.593	-7.35%
2023-02-10	0	11.16	10.94	11.16	9.740	11.16	2,302,000	23,989,725	10.421	11.16	10.94	11.16	9.740	11.16	2,302,000	10.421	11.60%
2023-02-09	0	10.00	10.00	10.10	9.940	10.22	817,000	8,169,720	9.9997	10.00	10.00	10.10	9.940	10.22	817,000	9.9997	0.20%
2023-02-08	0	9.980	9.900	9.990	9.770	10.58	1,163,000	11,876,050	10.212	9.980	9.900	9.990	9.770	10.58	1,163,000	10.212	-3.67%
2023-02-07	0	10.36	10.28	10.48	10.18	10.80	938,500	9,879,240	10.527	10.36	10.28	10.48	10.18	10.80	938,500	10.527	-0.77%
2023-02-06	0	10.44	10.44	10.54	10.06	10.60	1,051,500	10,793,380	10.265	10.44	10.44	10.54	10.06	10.60	1,051,500	10.265	-2.79%
2023-02-03	0	10.74	10.56	10.74	10.30	11.02	1,331,500	14,144,420	10.623	10.74	10.56	10.74	10.30	11.02	1,331,500	10.623	-0.56%
2023-02-02	0	10.80	10.80	10.90	10.12	11.68	2,304,500	25,173,670	10.924	10.80	10.80	10.90	10.12	11.68	2,304,500	10.924	6.09%
2023-02-01	0	10.18	10.18	10.22	9.320	10.32	1,364,500	13,525,085	9.9121	10.18	10.18	10.22	9.320	10.32	1,364,500	9.9121	2.52%
2023-01-31	0	9.930	9.880	9.930	9.300	9.940	1,261,000	12,183,960	9.6621	9.930	9.880	9.930	9.300	9.940	1,261,000	9.6621	2.48%
2023-01-30	0	9.690	9.600	9.730	9.570	10.00	1,015,000	9,921,430	9.7748	9.690	9.600	9.730	9.570	10.00	1,015,000	9.7748	-1.32%
2023-01-27	0	9.820	9.680	9.850	9.210	9.900	306,000	2,968,810	9.7020	9.820	9.680	9.850	9.210	9.900	306,000	9.7020	1.55%
2023-01-26	0	9.670	9.670	9.870	9.300	9.890	311,000	3,007,662	9.6709	9.670	9.670	9.870	9.300	9.890	311,000	9.6709	1.79%
2023-01-20	0	9.500	9.500	9.800	9.060	9.500	335,500	3,089,740	9.2094	9.500	9.500	9.800	9.060	9.500	335,500	9.2094	0.74%
2023-01-19	0	9.430	9.310	9.430	9.300	9.900	324,700	3,069,715	9.4540	9.430	9.310	9.430	9.300	9.900	324,700	9.4540	-4.17%
2023-01-18	0	9.840	9.800	9.940	9.600	10.06	825,300	8,073,340	9.7823	9.840	9.800	9.940	9.600	10.06	825,300	9.7823	-0.81%
2023-01-17	0	9.920	9.820	9.920	9.150	10.30	2,386,774	23,015,716	9.6430	9.920	9.820	9.920	9.150	10.30	2,386,774	9.6430	-3.31%
2023-01-16	0	10.26	10.16	10.26	10.00	11.34	1,955,000	20,787,240	10.633	10.26	10.16	10.26	10.00	11.34	1,955,000	10.633	-1.91%
2023-01-13	0	10.46	10.36	10.46	9.300	10.60	1,954,500	19,546,920	10.001	10.46	10.36	10.46	9.300	10.60	1,954,500	10.001	11.40%
2023-01-12	0	9.390	9.290	9.390	9.260	9.690	1,512,500	14,300,720	9.4550	9.390	9.290	9.390	9.260	9.690	1,512,500	9.4550	0.43%
2023-01-11	0	9.350	9.350	9.580	9.190	10.46	2,031,500	20,126,904	9.9074	9.350	9.350	9.580	9.190	10.46	2,031,500	9.9074	-6.41%
2023-01-10	0	9.990	9.990	10.00	9.660	10.50	1,401,000	14,331,530	10.230	9.990	9.990	10.00	9.660	10.50	1,401,000	10.230	1.11%
2023-01-09	0	9.880	9.880	9.950	9.610	10.78	1,934,500	19,273,840	9.9632	9.880	9.880	9.950	9.610	10.78	1,934,500	9.9632	-1.40%
2023-01-06	0	10.02	10.02	10.14	10.02	10.92	1,823,500	18,835,670	10.329	10.02	10.02	10.14	10.02	10.92	1,823,500	10.329	-4.57%
2023-01-05	0	10.50	10.26	10.50	9.470	11.14	3,352,500	34,573,315	10.313	10.50	10.26	10.50	9.470	11.14	3,352,500	10.313	8.14%
2023-01-04	0	9.710	9.710	9.720	9.280	9.950	1,835,500	17,582,652	9.5792	9.710	9.710	9.720	9.280	9.950	1,835,500	9.5792	2.10%
2023-01-03	0	9.510	9.510	9.640	9.000	10.36	2,466,500	23,609,972	9.5723	9.510	9.510	9.640	9.000	10.36	2,466,500	9.5723	-3.74%
2022-12-30	0	9.880	9.880	9.890	9.400	10.34	1,537,000	15,098,940	9.8236	9.880	9.880	9.890	9.400	10.34	1,537,000	9.8236	3.24%
2022-12-29	0	9.570	9.570	9.740	9.440	9.990	1,209,500	11,700,220	9.6736	9.570	9.570	9.740	9.440	9.990	1,209,500	9.6736	-1.75%
2022-12-28	0	9.740	9.680	9.740	8.450	9.740	3,141,500	29,019,350	9.2374	9.740	9.680	9.740	8.450	9.740	3,141,500	9.2374	16.23%
2022-12-23	0	8.380	8.270	8.450	7.930	8.770	2,069,500	17,535,295	8.4732	8.380	8.270	8.450	7.930	8.770	2,069,500	8.4732	4.75%
2022-12-22	0	8.000	7.990	8.130	7.950	8.520	1,769,000	14,420,250	8.1516	8.000	7.990	8.130	7.950	8.520	1,769,000	8.1516	0.00%
2022-12-21	0	8.000	7.960	8.000	7.920	8.240	1,348,000	10,823,667	8.0294	8.000	7.960	8.000	7.920	8.240	1,348,000	8.0294	-0.62%
2022-12-20	0	8.050	7.990	8.030	7.960	8.310	922,000	7,469,611	8.1015	8.050	7.990	8.030	7.960	8.310	922,000	8.1015	-5.29%
2022-12-19	0	8.500	8.420	8.500	7.950	8.890	1,692,500	14,090,532	8.3253	8.500	8.420	8.500	7.950	8.890	1,692,500	8.3253	1.43%
2022-12-16	0	8.380	8.380	8.460	7.940	8.620	1,096,000	8,945,790	8.1622	8.380	8.380	8.460	7.940	8.620	1,096,000	8.1622	2.07%
2022-12-15	0	8.210	8.210	8.290	8.000	8.580	1,155,500	9,562,580	8.2757	8.210	8.210	8.290	8.000	8.580	1,155,500	8.2757	-4.31%
2022-12-14	0	8.580	8.430	8.580	7.840	8.650	1,153,500	9,648,205	8.3643	8.580	8.430	8.580	7.840	8.650	1,153,500	8.3643	0.94%
2022-12-13	0	8.500	8.500	8.530	8.110	9.100	1,474,000	12,479,022	8.4661	8.500	8.500	8.530	8.110	9.100	1,474,000	8.4661	-2.86%
2022-12-12	0	8.750	8.750	8.830	8.710	9.940	1,511,500	13,784,150	9.1195	8.750	8.750	8.830	8.710	9.940	1,511,500	9.1195	-4.89%
2022-12-09	0	9.200	9.200	9.210	7.800	9.330	2,754,500	24,021,657	8.7209	9.200	9.200	9.210	7.800	9.330	2,754,500	8.7209	11.79%
2022-12-08	0	8.230	8.230	8.260	7.320	8.230	2,717,500	21,340,537	7.8530	8.230	8.230	8.260	7.320	8.230	2,717,500	7.8530	7.72%
2022-12-07	0	7.640	7.640	7.750	7.410	8.470	1,610,500	12,425,995	7.7156	7.640	7.640	7.750	7.410	8.470	1,610,500	7.7156	-2.80%
2022-12-06	0	7.860	7.860	7.870	7.520	7.950	1,131,500	8,735,525	7.7203	7.860	7.860	7.870	7.520	7.950	1,131,500	7.7203	0.64%
2022-12-05	0	7.810	7.790	7.810	7.260	8.450	2,887,026	23,078,312	7.9938	7.810	7.790	7.810	7.260	8.450	2,887,026	7.9938	8.02%
2022-12-02	0	7.230	7.160	7.230	7.080	7.460	1,385,026	10,047,501	7.2544	7.230	7.160	7.230	7.080	7.460	1,385,026	7.2544	0.70%
2022-12-01	0	7.180	7.110	7.180	7.040	7.640	2,163,500	15,830,450	7.3171	7.180	7.110	7.180	7.040	7.640	2,163,500	7.3171	0.42%
2022-11-30	0	7.150	7.080	7.150	6.520	7.430	5,003,500	35,433,199	7.0817	7.150	7.080	7.150	6.520	7.430	5,003,500	7.0817	9.49%
2022-11-29	0	6.530	6.530	6.580	6.350	6.800	801,000	5,192,158	6.4821	6.530	6.530	6.580	6.350	6.800	801,000	6.4821	2.19%
2022-11-28	0	6.390	6.340	6.390	6.290	6.530	155,000	990,105	6.3878	6.390	6.340	6.390	6.290	6.530	155,000	6.3878	-1.08%
2022-11-25	0	6.460	6.450	6.460	6.260	6.950	772,500	4,885,370	6.3241	6.460	6.450	6.460	6.260	6.950	772,500	6.3241	-0.62%
2022-11-24	0	6.500	6.460	6.500	6.360	6.720	574,000	3,717,425	6.4764	6.500	6.460	6.500	6.360	6.720	574,000	6.4764	-1.52%
2022-11-23	0	6.600	6.560	6.600	6.530	6.940	440,500	2,917,000	6.6220	6.600	6.560	6.600	6.530	6.940	440,500	6.6220	-3.37%
2022-11-22	0	6.830	6.760	6.830	6.650	6.960	351,500	2,374,680	6.7558	6.830	6.760	6.830	6.650	6.960	351,500	6.7558	-2.43%
2022-11-21	0	7.000	7.000	7.110	6.750	7.790	354,000	2,491,652	7.0386	7.000	7.000	7.110	6.750	7.790	354,000	7.0386	1.30%
2022-11-18	0	6.910	6.900	7.150	6.890	7.500	1,040,000	7,387,040	7.1029	6.910	6.900	7.150	6.890	7.500	1,040,000	7.1029	-7.25%
2022-11-17	0	7.450	7.260	7.450	7.090	7.580	657,000	4,823,955	7.3424	7.450	7.260	7.450	7.090	7.580	657,000	7.3424	1.50%
2022-11-16	0	7.340	7.250	7.340	7.080	8.240	2,090,000	16,073,465	7.6907	7.340	7.250	7.340	7.080	8.240	2,090,000	7.6907	-0.54%
2022-11-15	0	7.380	7.330	7.380	6.870	7.550	1,305,500	9,598,020	7.3520	7.380	7.330	7.380	6.870	7.550	1,305,500	7.3520	3.22%
2022-11-14	0	7.150	7.150	7.180	6.800	7.420	1,260,500	8,865,110	7.0330	7.150	7.150	7.180	6.800	7.420	1,260,500	7.0330	2.29%
2022-11-11	0	6.990	6.950	6.990	6.630	7.100	1,921,229	13,297,944	6.9216	6.990	6.950	6.990	6.630	7.100	1,921,229	6.9216	12.38%
2022-11-10	0	6.220	6.220	6.240	6.100	6.790	922,000	5,934,460	6.4365	6.220	6.220	6.240	6.100	6.790	922,000	6.4365	-5.90%
2022-11-09	0	6.610	6.610	6.620	6.550	7.250	1,198,500	8,172,185	6.8187	6.610	6.610	6.620	6.550	7.250	1,198,500	6.8187	-8.83%
2022-11-08	0	7.250	7.240	7.250	6.490	8.300	3,795,500	27,844,502	7.3362	7.250	7.240	7.250	6.490	8.300	3,795,500	7.3362	13.28%
2022-11-07	0	6.400	6.390	6.400	6.000	6.650	1,465,000	9,340,825	6.3760	6.400	6.390	6.400	6.000	6.650	1,465,000	6.3760	3.90%
2022-11-04	0	6.160	6.110	6.160	5.880	6.190	1,308,500	7,894,705	6.0334	6.160	6.110	6.160	5.880	6.190	1,308,500	6.0334	3.18%
2022-11-03	0	5.970	5.970	6.000	5.890	6.560	1,248,500	7,561,930	6.0568	5.970	5.970	6.000	5.890	6.560	1,248,500	6.0568	-7.59%
2022-11-02	0	6.460	6.460	6.500	6.290	6.740	495,000	3,202,245	6.4692	6.460	6.460	6.500	6.290	6.740	495,000	6.4692	0.00%
2022-11-01	0	6.460	6.410	6.460	6.350	6.880	929,000	6,024,955	6.4854	6.460	6.410	6.460	6.350	6.880	929,000	6.4854	1.25%
2022-10-31	0	6.380	6.290	6.380	6.210	6.550	893,000	5,677,540	6.3578	6.380	6.290	6.380	6.210	6.550	893,000	6.3578	-1.85%
2022-10-28	0	6.500	6.500	6.540	6.500	6.930	692,500	4,710,475	6.8021	6.500	6.500	6.540	6.500	6.930	692,500	6.8021	-5.11%
2022-10-27	0	6.850	6.800	6.950	6.750	7.410	1,165,000	8,059,785	6.9183	6.850	6.800	6.950	6.750	7.410	1,165,000	6.9183	-2.42%
2022-10-26	0	7.020	7.020	7.220	6.900	7.300	1,214,500	8,676,260	7.1439	7.020	7.020	7.220	6.900	7.300	1,214,500	7.1439	-0.57%
2022-10-25	0	7.060	7.020	7.060	6.830	7.250	649,000	4,542,600	6.9994	7.060	7.020	7.060	6.830	7.250	649,000	6.9994	0.43%
2022-10-24	0	7.030	6.900	7.030	6.700	7.190	1,098,500	7,644,775	6.9593	7.030	6.900	7.030	6.700	7.190	1,098,500	6.9593	-2.09%
2022-10-21	0	7.180	7.180	7.230	7.140	7.740	1,800,000	13,194,875	7.3305	7.180	7.180	7.230	7.140	7.740	1,800,000	7.3305	0.00%
2022-10-20	0	7.180	7.180	7.250	6.850	7.690	1,824,396	13,072,208	7.1652	7.180	7.180	7.250	6.850	7.690	1,824,396	7.1652	1.70%
2022-10-19	0	7.060	6.990	7.060	6.910	7.270	1,208,500	8,530,845	7.0590	7.060	6.990	7.060	6.910	7.270	1,208,500	7.0590	-3.68%
2022-10-18	0	7.330	7.330	7.340	6.960	7.330	1,660,500	11,866,675	7.1464	7.330	7.330	7.340	6.960	7.330	1,660,500	7.1464	0.41%
2022-10-17	0	7.300	7.150	7.300	6.960	7.490	1,217,000	8,686,150	7.1373	7.300	7.150	7.300	6.960	7.490	1,217,000	7.1373	0.83%
2022-10-14	0	7.240	7.150	7.240	7.090	7.600	1,739,500	12,672,530	7.2852	7.240	7.150	7.240	7.090	7.600	1,739,500	7.2852	0.84%
2022-10-13	0	7.180	7.140	7.180	6.610	7.500	1,513,000	10,608,110	7.0113	7.180	7.140	7.180	6.610	7.500	1,513,000	7.0113	1.84%
2022-10-12	0	7.050	6.970	7.050	6.900	7.130	1,093,500	7,705,235	7.0464	7.050	6.970	7.050	6.900	7.130	1,093,500	7.0464	-1.12%
2022-10-11	0	7.130	6.960	7.130	6.920	7.400	563,500	3,994,420	7.0886	7.130	6.960	7.130	6.920	7.400	563,500	7.0886	-2.99%
2022-10-10	0	7.350	7.300	7.350	7.120	7.760	627,500	4,626,845	7.3735	7.350	7.300	7.350	7.120	7.760	627,500	7.3735	0.41%
2022-10-07	0	7.320	7.120	7.500	7.110	7.490	302,500	2,216,220	7.3263	7.320	7.120	7.500	7.110	7.490	302,500	7.3263	-2.92%
2022-10-06	0	7.540	7.500	7.770	7.490	7.820	181,500	1,380,665	7.6070	7.540	7.500	7.770	7.490	7.820	181,500	7.6070	-0.13%
2022-10-05	0	7.550	7.550	7.670	7.500	8.100	334,000	2,564,735	7.6788	7.550	7.550	7.670	7.500	8.100	334,000	7.6788	-2.20%
2022-10-03	0	7.720	7.450	7.720	7.720	7.800	6,000	46,510	7.7517	7.720	7.450	7.720	7.720	7.800	6,000	7.7517	-1.15%
2022-09-30	0	7.810	7.810	7.820	7.500	7.820	19,500	151,240	7.7559	7.810	7.810	7.820	7.500	7.820	19,500	7.7559	-0.13%
2022-09-29	0	7.820	7.820	7.880	7.250	7.820	216,500	1,629,270	7.5255	7.820	7.820	7.880	7.250	7.820	216,500	7.5255	1.56%
2022-09-28	0	7.700	7.700	7.750	7.240	8.080	897,500	6,822,795	7.6020	7.700	7.700	7.750	7.240	8.080	897,500	7.6020	-1.03%
2022-09-27	0	7.780	7.760	7.780	7.650	8.220	906,000	7,148,150	7.8898	7.780	7.760	7.780	7.650	8.220	906,000	7.8898	-2.63%
2022-09-26	0	7.990	7.920	7.990	7.750	8.420	1,280,000	10,291,564	8.0403	7.990	7.920	7.990	7.750	8.420	1,280,000	8.0403	-6.22%
2022-09-23	0	8.520	8.510	8.520	8.160	9.890	2,392,500	21,077,945	8.8100	8.520	8.510	8.520	8.160	9.890	2,392,500	8.8100	-1.27%
2022-09-22	0	8.630	8.630	8.760	8.560	9.150	690,500	6,033,895	8.7384	8.630	8.630	8.760	8.560	9.150	690,500	8.7384	-4.11%
2022-09-21	0	9.000	9.000	9.010	8.660	9.300	4,058,000	36,289,288	8.9427	9.000	9.000	9.010	8.660	9.300	4,058,000	8.9427	-3.23%
2022-09-20	0	9.300	9.290	9.300	9.000	10.38	4,141,000	38,747,450	9.3570	9.300	9.290	9.300	9.000	10.38	4,141,000	9.3570	-10.58%
2022-09-19	0	10.40	10.36	10.40	10.40	12.68	4,193,500	46,146,120	11.004	10.40	10.36	10.40	10.40	12.68	4,193,500	11.004	-13.33%
2022-09-16	0	12.00	11.96	12.00	9.190	12.70	4,887,850	52,218,538	10.683	12.00	11.96	12.00	9.190	12.70	4,887,850	10.683	21.21%
2022-09-15	0	9.900	9.900	9.910	8.020	10.60	4,377,400	41,326,981	9.4410	9.900	9.900	9.910	8.020	10.60	4,377,400	9.4410	19.28%
2022-09-14	0	8.300	8.300	8.320	7.620	8.300	4,307,000	33,806,690	7.8492	8.300	8.300	8.320	7.620	8.300	4,307,000	7.8492	4.40%
2022-09-13	0	7.950	7.940	7.950	7.200	9.100	4,219,500	32,592,437	7.7242	7.950	7.940	7.950	7.200	9.100	4,219,500	7.7242	-5.36%
2022-09-09	0	8.400	8.400	8.410	7.780	10.94	6,964,000	63,803,890	9.1620	8.400	8.400	8.410	7.780	10.94	6,964,000	9.1620	5.00%
2022-09-08	0	8.000	8.000	8.200	6.990	9.250	1,674,500	13,243,345	7.9088	8.000	8.000	8.200	6.990	9.250	1,674,500	7.9088	11.58%
2022-09-07	0	7.170	7.170	7.190	6.700	7.170	481,000	3,337,290	6.9382	7.170	7.170	7.190	6.700	7.170	481,000	6.9382	4.98%
2022-09-06	0	6.830	6.800	6.830	6.610	6.920	325,000	2,215,910	6.8182	6.830	6.800	6.830	6.610	6.920	325,000	6.8182	3.48%
2022-09-05	0	6.600	6.600	6.630	6.520	7.030	121,500	811,020	6.6751	6.600	6.600	6.630	6.520	7.030	121,500	6.6751	-6.12%
2022-09-02	0	7.030	6.200	7.030	6.120	7.970	293,000	2,118,225	7.2294	7.030	6.200	7.030	6.120	7.970	293,000	7.2294	-11.90%
2022-09-01	0	7.980	7.500	7.960	7.500	7.980	314,500	2,468,740	7.8497	7.980	7.500	7.960	7.500	7.980	314,500	7.8497	-0.25%
2022-08-31	0	8.000	7.600	8.000	7.950	8.000	49,000	391,975	7.9995	8.000	7.600	8.000	7.950	8.000	49,000	7.9995	0.63%
2022-08-30	0	7.950	7.950	7.960	7.950	7.960	13,500	107,410	7.9563	7.950	7.950	7.960	7.950	7.960	13,500	7.9563	0.00%
2022-08-29	0	7.950	7.830	7.950	7.600	8.020	8,000	62,510	7.8138	7.950	7.830	7.950	7.600	8.020	8,000	7.8138	-2.21%
2022-08-26	0	8.130	8.000	8.130	7.800	8.400	16,500	133,840	8.1115	8.130	8.000	8.130	7.800	8.400	16,500	8.1115	-4.13%
2022-08-25	0	8.480	8.400	8.680	8.480	8.980	322,000	2,853,200	8.8609	8.480	8.400	8.680	8.480	8.980	322,000	8.8609	-5.25%
2022-08-24	0	8.950	8.820	8.950	8.820	9.020	343,000	3,059,785	8.9207	8.950	8.820	8.950	8.820	9.020	343,000	8.9207	-0.78%
2022-08-23	0	9.020	8.980	9.020	8.700	9.290	341,000	3,066,085	8.9915	9.020	8.980	9.020	8.700	9.290	341,000	8.9915	2.85%
2022-08-22	0	8.770	8.750	8.770	8.730	8.770	317,000	2,776,520	8.7587	8.770	8.750	8.770	8.730	8.770	317,000	8.7587	0.00%
2022-08-19	0	8.770	8.500	8.770	8.730	8.770	318,500	2,788,020	8.7536	8.770	8.500	8.770	8.730	8.770	318,500	8.7536	0.00%
2022-08-18	0	8.770	8.590	8.770	8.500	8.770	324,500	2,789,820	8.5973	8.770	8.590	8.770	8.500	8.770	324,500	8.5973	2.45%
2022-08-17	0	8.560	8.560	8.660	8.500	8.730	311,000	2,678,140	8.6114	8.560	8.560	8.660	8.500	8.730	311,000	8.6114	-2.28%
2022-08-16	0	8.760	8.500	8.760	8.520	8.760	299,000	2,569,865	8.5949	8.760	8.500	8.760	8.520	8.760	299,000	8.5949	2.70%
2022-08-15	0	8.530	8.500	8.530	8.500	8.770	300,500	2,562,430	8.5272	8.530	8.500	8.530	8.500	8.770	300,500	8.5272	-2.74%
2022-08-12	0	8.770	8.500	9.000	9.300	9.300	2,000	17,920	8.9600	8.770	8.500	9.000	9.300	9.300	2,000	8.9600	1.74%
2022-08-11	0	8.620	8.610	8.700	8.620	9.430	300,500	2,613,140	8.6960	8.620	8.610	8.700	8.620	9.430	300,500	8.6960	1.29%
2022-08-10	0	8.510	8.510	8.600	8.510	8.720	302,000	2,588,005	8.5696	8.510	8.510	8.600	8.510	8.720	302,000	8.5696	-2.41%
2022-08-09	0	8.720	8.720	8.790	8.720	8.770	4,000	34,930	8.7325	8.720	8.720	8.790	8.720	8.770	4,000	8.7325	-0.57%
2022-08-08	0	8.770	8.720	8.770	8.730	8.860	310,000	2,725,960	8.7934	8.770	8.720	8.770	8.730	8.860	310,000	8.7934	-0.34%
2022-08-05	0	8.800	8.800	9.000	8.660	9.150	59,500	528,165	8.8767	8.800	8.800	9.000	8.660	9.150	59,500	8.8767	-3.83%
2022-08-04	0	9.150	9.150	9.200	9.000	9.200	26,500	242,560	9.1532	9.150	9.150	9.200	9.000	9.200	26,500	9.1532	1.33%
2022-08-03	0	9.030	9.030	9.210	9.020	9.300	32,500	296,605	9.1263	9.030	9.030	9.210	9.020	9.300	32,500	9.1263	-6.81%
2022-08-02	0	9.690	9.600	9.690	9.250	9.690	5,500	52,415	9.5300	9.690	9.600	9.690	9.250	9.690	5,500	9.5300	4.76%
2022-08-01	0	9.250	-	9.250	9.050	10.20	322,500	3,149,715	9.7666	9.250	-	9.250	9.050	10.20	322,500	9.7666	-5.03%
2022-07-29	0	9.740	-	9.740	9.720	9.960	111,500	1,087,575	9.7540	9.740	-	9.740	9.720	9.960	111,500	9.7540	-2.60%
2022-07-28	0	10.00	-	10.00	9.890	10.08	31,000	309,420	9.9813	10.00	-	10.00	9.890	10.08	31,000	9.9813	-0.79%
2022-07-27	0	10.08	10.02	10.10	10.02	10.08	3,500	35,120	10.034	10.08	10.02	10.10	10.02	10.08	3,500	10.034	0.80%
2022-07-26	0	10.00	10.00	10.24	10.00	10.38	51,000	520,490	10.206	10.00	10.00	10.24	10.00	10.38	51,000	10.206	-2.91%
2022-07-25	0	10.30	10.20	10.42	10.30	10.44	7,000	72,670	10.381	10.30	10.20	10.42	10.30	10.44	7,000	10.381	-1.34%
2022-07-22	0	10.44	10.20	10.44	10.32	10.80	321,000	3,379,560	10.528	10.44	10.20	10.44	10.32	10.80	321,000	10.528	-4.92%
2022-07-21	0	10.98	10.80	10.98	10.82	11.00	24,000	262,800	10.950	10.98	10.80	10.98	10.82	11.00	24,000	10.950	0.00%
2022-07-20	0	10.98	10.90	10.98	10.66	11.08	329,500	3,616,900	10.977	10.98	10.90	10.98	10.66	11.08	329,500	10.977	-0.18%
2022-07-19	0	11.00	10.74	11.00	10.66	11.00	339,500	3,722,540	10.965	11.00	10.74	11.00	10.66	11.00	339,500	10.965	0.18%
2022-07-18	0	10.98	10.68	10.98	10.78	11.20	382,500	4,191,990	10.960	10.98	10.68	10.98	10.78	11.20	382,500	10.959	0.00%
2022-07-15	0	10.98	10.92	10.98	10.58	10.98	331,000	3,627,250	10.959	10.98	10.92	10.98	10.58	10.98	331,000	10.958	0.00%
2022-07-14	0	10.98	10.90	10.98	10.66	11.20	327,500	3,626,350	11.073	10.98	10.90	10.98	10.66	11.20	327,500	11.073	-1.96%
2022-07-13	0	11.20	10.88	11.20	10.48	11.20	356,500	3,891,505	10.916	11.20	10.88	11.20	10.48	11.20	356,500	10.916	2.00%
2022-07-12	0	10.98	10.48	10.98	10.88	10.98	323,500	3,527,720	10.905	10.98	10.48	10.98	10.88	10.98	323,500	10.905	3.58%
2022-07-11	0	10.60	10.48	10.60	10.60	11.00	300,000	3,225,690	10.752	10.60	10.48	10.60	10.60	11.00	300,000	10.752	-3.64%
2022-07-08	0	11.00	10.88	11.00	10.84	11.30	351,000	3,877,680	11.048	11.00	10.88	11.00	10.84	11.30	351,000	11.048	-0.90%
2022-07-07	0	11.10	10.82	11.10	10.76	11.28	338,500	3,721,520	10.994	11.10	10.82	11.10	10.76	11.28	338,500	10.994	-0.89%
2022-07-06	0	11.20	10.96	11.20	10.40	11.28	339,500	3,690,930	10.872	11.20	10.96	11.20	10.40	11.28	339,500	10.872	7.28%
2022-07-05	0	10.44	10.40	10.90	10.30	11.00	323,000	3,449,800	10.681	10.44	10.40	10.90	10.30	11.00	323,000	10.680	-1.51%
2022-07-04	0	10.60	10.60	10.84	10.60	12.98	354,000	4,094,420	11.566	10.60	10.60	10.84	10.60	12.98	354,000	11.566	-18.34%
2022-06-30	0	12.98	12.46	12.98	11.82	12.98	416,000	5,152,930	12.387	12.98	12.46	12.98	11.82	12.98	416,000	12.387	3.02%
2022-06-29	0	12.60	12.52	12.60	12.22	12.88	493,500	6,231,190	12.627	12.60	12.52	12.60	12.22	12.88	493,500	12.627	3.11%
2022-06-28	0	12.22	12.20	12.26	11.74	12.30	271,000	3,287,200	12.130	12.22	12.20	12.26	11.74	12.30	271,000	12.130	3.91%
2022-06-27	0	11.76	11.76	-	11.10	11.76	64,150	735,557	11.466	11.76	11.76	-	11.10	11.76	64,150	11.466	2.98%
2022-06-24	0	11.42	11.42	11.50	11.42	11.80	166,000	1,923,650	11.588	11.42	11.42	11.50	11.42	11.80	166,000	11.588	-3.22%
2022-06-23	0	11.80	11.78	11.80	11.18	11.90	35,000	408,240	11.664	11.80	11.78	11.80	11.18	11.90	35,000	11.664	-0.84%
2022-06-22	0	11.90	11.52	11.90	11.50	11.90	318,500	3,764,730	11.820	11.90	11.52	11.90	11.50	11.90	318,500	11.820	-0.83%
2022-06-21	0	12.00	11.68	-	11.52	12.00	312,000	3,713,520	11.902	12.00	11.68	-	11.52	12.00	312,000	11.902	0.00%
2022-06-20	0	12.00	12.00	12.98	11.70	12.00	2,000	23,650	11.825	12.00	12.00	12.98	11.70	12.00	2,000	11.825	1.69%
2022-06-17	0	11.80	11.42	11.80	11.16	11.80	66,000	772,000	11.697	11.80	11.42	11.80	11.16	11.80	66,000	11.697	1.20%
2022-06-16	0	11.66	11.26	11.66	11.02	11.68	357,000	4,120,190	11.541	11.66	11.26	11.66	11.02	11.68	357,000	11.541	-1.02%
2022-06-15	0	11.78	11.56	11.78	11.32	11.78	344,000	3,971,960	11.546	11.78	11.56	11.78	11.32	11.78	344,000	11.546	0.00%
2022-06-14	0	11.78	11.78	11.90	11.78	11.94	342,000	4,057,610	11.864	11.78	11.78	11.90	11.78	11.94	342,000	11.864	-5.15%
2022-06-13	0	12.42	12.42	-	10.76	12.42	353,500	4,156,870	11.759	12.42	12.42	-	10.76	12.42	353,500	11.759	5.25%
2022-06-10	0	11.80	11.76	11.80	11.76	11.90	373,000	4,404,160	11.807	11.80	11.76	11.80	11.76	11.90	373,000	11.807	-1.50%
2022-06-09	0	11.98	11.76	11.98	11.68	11.98	316,500	3,731,630	11.790	11.98	11.76	11.98	11.68	11.98	316,500	11.790	-0.17%
2022-06-08	0	12.00	11.74	12.00	11.68	12.00	341,000	4,028,110	11.813	12.00	11.74	12.00	11.68	12.00	341,000	11.813	0.00%
2022-06-07	0	12.00	11.80	12.00	11.04	12.00	330,500	3,840,220	11.619	12.00	11.80	12.00	11.04	12.00	330,500	11.619	0.00%
2022-06-06	0	12.00	11.74	12.00	11.62	12.50	362,500	4,286,015	11.824	12.00	11.74	12.00	11.62	12.50	362,500	11.823	-1.64%
2022-06-02	0	12.20	12.00	12.20	11.52	12.56	332,000	4,056,590	12.219	12.20	12.00	12.20	11.52	12.56	332,000	12.219	-1.61%
2022-06-01	0	12.40	12.40	12.44	12.40	13.28	364,500	4,629,420	12.701	12.40	12.40	12.44	12.40	13.28	364,500	12.701	-6.77%
2022-05-31	0	13.30	13.30	14.60	12.32	13.30	216,000	2,769,520	12.822	13.30	13.30	14.60	12.32	13.30	216,000	12.822	3.26%
2022-05-30	0	12.88	12.88	-	11.90	12.88	35,000	438,290	12.523	12.88	12.88	-	11.90	12.88	35,000	12.523	7.33%
2022-05-27	0	12.00	11.86	12.00	11.66	12.20	336,500	3,968,960	11.795	12.00	11.86	12.00	11.66	12.20	336,500	11.795	0.00%
2022-05-26	0	12.00	11.78	12.00	11.56	12.20	54,000	642,750	11.903	12.00	11.78	12.00	11.56	12.20	54,000	11.903	0.00%
2022-05-25	0	12.00	12.20	-	11.98	12.00	3,000	35,970	11.990	12.00	12.20	-	11.98	12.00	3,000	11.990	0.00%
2022-05-24	0	12.00	12.00	-	11.50	12.00	34,000	401,320	11.804	12.00	12.00	-	11.50	12.00	34,000	11.804	1.69%
2022-05-23	0	11.80	11.74	11.80	11.52	12.00	108,500	1,278,510	11.784	11.80	11.74	11.80	11.52	12.00	108,500	11.784	-3.28%
2022-05-20	0	12.20	12.00	12.20	11.90	12.56	364,000	4,378,300	12.028	12.20	12.00	12.20	11.90	12.56	364,000	12.028	0.00%
2022-05-19	0	12.20	12.20	12.36	11.84	12.56	326,000	3,920,320	12.026	12.20	12.20	12.36	11.84	12.56	326,000	12.026	0.00%
2022-05-18	0	12.20	11.68	12.20	11.60	12.42	321,500	3,847,120	11.966	12.20	11.68	12.20	11.60	12.42	321,500	11.966	2.01%
2022-05-17	0	11.96	11.96	-	10.78	11.96	328,500	3,667,140	11.163	11.96	11.96	-	10.78	11.96	328,500	11.163	7.55%
2022-05-16	0	11.12	11.12	11.24	11.10	11.94	356,500	4,015,180	11.263	11.12	11.12	11.24	11.10	11.94	356,500	11.263	-6.08%
2022-05-13	0	11.84	11.84	12.00	11.56	12.46	346,000	4,058,860	11.731	11.84	11.84	12.00	11.56	12.46	346,000	11.731	-1.33%
2022-05-12	0	12.00	11.90	12.00	10.88	12.46	360,000	4,237,560	11.771	12.00	11.90	12.00	10.88	12.46	360,000	11.771	-5.51%
2022-05-11	0	12.70	12.70	12.78	12.12	12.82	344,000	4,277,410	12.434	12.70	12.70	12.78	12.12	12.82	344,000	12.434	-2.31%
2022-05-10	0	13.00	11.68	13.00	11.30	13.00	326,500	3,896,670	11.935	13.00	11.68	13.00	11.30	13.00	326,500	11.935	4.00%
2022-05-06	0	12.50	11.46	12.50	11.10	12.50	321,000	3,697,520	11.519	12.50	11.46	12.50	11.10	12.50	321,000	11.519	2.46%
2022-05-05	0	12.20	11.74	12.20	11.50	12.82	360,500	4,370,310	12.123	12.20	11.74	12.20	11.50	12.82	360,500	12.123	-10.95%
2022-05-04	0	13.70	11.76	13.70	-	-	400	5,496	13.740	13.70	11.76	13.70	-	-	400	13.740	-0.44%
2022-05-03	0	13.76	12.58	13.78	13.20	13.98	3,500	47,420	13.549	13.76	12.58	13.78	13.20	13.98	3,500	13.549	-2.41%
2022-04-29	0	14.10	14.10	14.16	11.00	14.10	222,500	2,843,250	12.779	14.10	14.10	14.16	11.00	14.10	222,500	12.779	9.30%
2022-04-28	0	12.90	11.32	12.94	10.62	13.08	295,000	3,673,130	12.451	12.90	11.32	12.94	10.62	13.08	295,000	12.451	7.50%
2022-04-27	0	12.00	12.00	12.22	11.74	12.00	77,000	912,320	11.848	12.00	12.00	12.22	11.74	12.00	77,000	11.848	0.84%
2022-04-26	0	11.90	11.90	-	11.62	12.00	63,500	752,930	11.857	11.90	11.90	-	11.62	12.00	63,500	11.857	2.41%
2022-04-25	0	11.62	11.96	12.22	11.00	12.20	23,500	270,980	11.531	11.62	11.96	12.22	11.00	12.20	23,500	11.531	0.69%
2022-04-22	0	11.54	11.50	11.54	10.10	11.56	89,500	995,610	11.124	11.54	11.50	11.54	10.10	11.56	89,500	11.124	5.29%
2022-04-21	0	10.96	10.96	11.18	10.00	11.48	17,000	184,970	10.881	10.96	10.96	11.18	10.00	11.48	17,000	10.881	1.48%
2022-04-20	0	10.80	10.70	10.80	10.00	11.00	361,500	3,867,020	10.697	10.80	10.70	10.80	10.00	11.00	361,500	10.697	6.51%
2022-04-19	0	10.14	10.00	10.40	10.06	11.78	322,000	3,440,840	10.686	10.14	10.00	10.40	10.06	11.78	322,000	10.686	-14.36%
2022-04-14	0	11.84	11.20	11.84	11.20	12.72	130,000	1,541,530	11.858	11.84	11.20	11.84	11.20	12.72	130,000	11.858	-8.36%
2022-04-13	0	12.92	12.90	12.92	12.74	14.20	540,000	7,205,250	13.343	12.92	12.90	12.92	12.74	14.20	540,000	13.343	-0.62%
2022-04-12	0	13.00	12.96	13.00	12.96	13.24	518,000	6,737,390	13.007	13.00	12.96	13.00	12.96	13.24	518,000	13.007	-0.61%
2022-04-11	0	13.08	13.08	13.16	13.08	13.50	540,000	7,110,910	13.168	13.08	13.08	13.16	13.08	13.50	540,000	13.168	-3.11%
2022-04-08	0	13.50	13.12	13.50	13.14	14.00	585,500	7,880,680	13.460	13.50	13.12	13.50	13.14	14.00	585,500	13.460	0.00%
2022-04-07	0	13.50	13.48	13.50	13.50	14.10	538,500	7,365,910	13.679	13.50	13.48	13.50	13.50	14.10	538,500	13.679	-4.93%
2022-04-06	0	14.20	14.20	14.22	14.12	14.38	571,500	8,126,140	14.219	14.20	14.20	14.22	14.12	14.38	571,500	14.219	-1.25%
2022-04-04	0	14.38	14.36	14.38	14.20	14.58	394,000	5,656,280	14.356	14.38	14.36	14.38	14.20	14.58	394,000	14.356	-0.28%
2022-04-01	0	14.42	14.28	14.42	14.18	14.50	563,500	8,080,470	14.340	14.42	14.28	14.42	14.18	14.50	563,500	14.340	-0.41%
2022-03-31	0	14.48	14.26	14.48	14.10	14.48	606,000	8,729,460	14.405	14.48	14.26	14.48	14.10	14.48	606,000	14.405	0.70%
2022-03-30	0	14.38	14.10	14.38	14.10	14.40	494,500	7,053,090	14.263	14.38	14.10	14.38	14.10	14.40	494,500	14.263	-0.14%
2022-03-29	0	14.40	14.34	14.40	14.38	14.54	124,000	1,786,820	14.410	14.40	14.34	14.40	14.38	14.54	124,000	14.410	0.00%
2022-03-28	0	14.40	14.26	14.40	14.28	14.40	343,000	4,933,250	14.383	14.40	14.26	14.40	14.28	14.40	343,000	14.383	0.14%
2022-03-25	0	14.38	14.36	14.38	14.12	14.48	449,500	6,452,130	14.354	14.38	14.36	14.38	14.12	14.48	449,500	14.354	1.99%
2022-03-24	0	14.10	13.82	14.10	13.14	14.10	761,500	10,561,700	13.870	14.10	13.82	14.10	13.14	14.10	761,500	13.870	2.92%
2022-03-23	0	13.70	13.70	13.72	12.82	13.74	1,615,500	21,499,310	13.308	13.70	13.70	13.72	12.82	13.74	1,615,500	13.308	-0.72%
2022-03-22	0	13.80	13.52	13.80	12.98	14.60	6,071,998	84,333,883	13.889	13.80	13.52	13.80	12.98	14.60	6,071,998	13.889

---

Webb-site Database - Powered By Linux Group

Back to top

---