Prices and Webb-site Total Returns

Genor Biopharma Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06998	2020-10-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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	0	2.590	2.550	2.590	2.500	2.600	2,379,000	6,053,760	2.5447	2.590	2.550	2.590	2.500	2.600	2,379,000	2.5447	4.02%
2026-02-02	0	2.490	2.490	2.500	2.490	2.610	3,675,500	9,340,370	2.5413	2.490	2.490	2.500	2.490	2.610	3,675,500	2.5413	-0.40%
2026-01-30	0	2.500	2.500	2.530	2.410	2.570	2,016,500	5,089,890	2.5241	2.500	2.500	2.530	2.410	2.570	2,016,500	2.5241	1.21%
2026-01-29	0	2.470	2.470	2.520	2.470	2.580	2,057,500	5,238,905	2.5462	2.470	2.470	2.520	2.470	2.580	2,057,500	2.5462	-2.37%
2026-01-28	0	2.530	2.480	2.530	2.310	2.590	2,819,200	7,022,786	2.4911	2.530	2.480	2.530	2.310	2.590	2,819,200	2.4911	7.20%
2026-01-27	0	2.360	2.340	2.360	2.300	2.360	391,500	914,915	2.3369	2.360	2.340	2.360	2.300	2.360	391,500	2.3369	1.29%
2026-01-26	0	2.330	2.330	2.370	2.250	2.520	3,827,500	8,938,700	2.3354	2.330	2.330	2.370	2.250	2.520	3,827,500	2.3354	-7.17%
2026-01-23	0	2.510	2.510	2.570	2.380	2.580	1,977,109	4,970,434	2.5140	2.510	2.510	2.570	2.380	2.580	1,977,109	2.5140	3.72%
2026-01-22	0	2.420	2.360	2.420	2.310	2.420	1,072,500	2,536,310	2.3649	2.420	2.360	2.420	2.310	2.420	1,072,500	2.3649	0.41%
2026-01-21	0	2.410	2.330	2.410	2.320	2.410	1,427,000	3,354,585	2.3508	2.410	2.330	2.410	2.320	2.410	1,427,000	2.3508	2.99%
2026-01-20	0	2.340	2.340	2.380	2.340	2.380	437,000	1,030,160	2.3573	2.340	2.340	2.380	2.340	2.380	437,000	2.3573	-0.85%
2026-01-19	0	2.360	2.360	2.380	2.350	2.480	1,492,000	3,575,750	2.3966	2.360	2.360	2.380	2.350	2.480	1,492,000	2.3966	-4.84%
2026-01-16	0	2.480	2.470	2.510	2.430	2.570	1,259,000	3,125,305	2.4824	2.480	2.470	2.510	2.430	2.570	1,259,000	2.4824	-0.80%
2026-01-15	0	2.500	2.490	2.500	2.440	2.530	734,500	1,819,205	2.4768	2.500	2.490	2.500	2.440	2.530	734,500	2.4768	-0.40%
2026-01-14	0	2.510	2.510	2.530	2.410	2.620	1,846,000	4,714,505	2.5539	2.510	2.510	2.530	2.410	2.620	1,846,000	2.5539	4.15%
2026-01-13	0	2.410	2.410	2.440	2.380	2.480	1,465,000	3,545,475	2.4201	2.410	2.410	2.440	2.380	2.480	1,465,000	2.4201	0.42%
2026-01-12	0	2.400	2.400	2.430	2.390	2.700	3,129,000	7,692,510	2.4585	2.400	2.400	2.430	2.390	2.700	3,129,000	2.4585	-7.34%
2026-01-09	0	2.590	2.590	2.630	2.570	2.760	1,557,000	4,085,570	2.6240	2.590	2.590	2.630	2.570	2.760	1,557,000	2.6240	-5.47%
2026-01-08	0	2.740	2.740	2.760	2.610	3.000	4,348,000	11,864,730	2.7288	2.740	2.740	2.760	2.610	3.000	4,348,000	2.7288	-11.90%
2026-01-07	0	3.110	3.110	3.140	3.040	3.140	618,500	1,918,790	3.1023	3.110	3.110	3.140	3.040	3.140	618,500	3.1023	2.30%
2026-01-06	0	3.040	3.030	3.040	2.880	3.040	585,000	1,719,810	2.9398	3.040	3.030	3.040	2.880	3.040	585,000	2.9398	4.47%
2026-01-05	0	2.910	2.910	2.920	2.860	3.050	335,500	976,925	2.9118	2.910	2.910	2.920	2.860	3.050	335,500	2.9118	0.34%
2026-01-02	0	2.900	2.900	2.920	2.840	3.000	931,500	2,707,210	2.9063	2.900	2.900	2.920	2.840	3.000	931,500	2.9063	-3.33%
2025-12-31	0	3.000	2.970	3.000	2.910	3.190	761,500	2,308,470	3.0315	3.000	2.970	3.000	2.910	3.190	761,500	3.0315	-5.96%
2025-12-30	0	3.190	3.180	3.250	3.060	3.300	819,000	2,589,355	3.1616	3.190	3.180	3.250	3.060	3.300	819,000	3.1616	4.25%
2025-12-29	0	3.060	3.060	3.100	3.060	3.150	517,500	1,608,280	3.1078	3.060	3.060	3.100	3.060	3.150	517,500	3.1078	0.33%
2025-12-24	0	3.050	3.050	3.090	3.020	3.090	123,500	378,270	3.0629	3.050	3.050	3.090	3.020	3.090	123,500	3.0629	-1.93%
2025-12-23	0	3.110	3.110	3.150	3.100	3.320	1,178,000	3,704,285	3.1446	3.110	3.110	3.150	3.100	3.320	1,178,000	3.1446	-6.04%
2025-12-22	0	3.310	3.310	3.330	3.260	3.520	681,000	2,285,460	3.3560	3.310	3.310	3.330	3.260	3.520	681,000	3.3560	-2.65%
2025-12-19	0	3.400	3.400	3.430	3.390	3.490	182,000	623,820	3.4276	3.400	3.400	3.430	3.390	3.490	182,000	3.4276	0.29%
2025-12-18	0	3.390	3.390	3.400	3.380	3.550	372,500	1,286,390	3.4534	3.390	3.390	3.400	3.380	3.550	372,500	3.4534	-3.42%
2025-12-17	0	3.510	3.510	3.550	3.350	3.540	216,000	746,905	3.4579	3.510	3.510	3.550	3.350	3.540	216,000	3.4579	3.85%
2025-12-16	0	3.380	3.380	3.430	3.350	3.490	491,500	1,668,780	3.3953	3.380	3.380	3.430	3.350	3.490	491,500	3.3953	-3.15%
2025-12-15	0	3.490	3.420	3.490	3.380	3.620	720,000	2,514,845	3.4928	3.490	3.420	3.490	3.380	3.620	720,000	3.4928	-3.06%
2025-12-12	0	3.600	3.600	3.730	3.470	3.650	296,500	1,068,015	3.6021	3.600	3.600	3.730	3.470	3.650	296,500	3.6021	-0.83%
2025-12-11	0	3.630	3.620	3.670	3.630	3.790	633,500	2,355,070	3.7176	3.630	3.620	3.670	3.630	3.790	633,500	3.7176	-4.47%
2025-12-10	0	3.800	3.800	3.820	3.670	3.850	463,000	1,745,035	3.7690	3.800	3.800	3.820	3.670	3.850	463,000	3.7690	1.06%
2025-12-09	0	3.760	3.760	3.770	3.710	3.810	492,000	1,846,150	3.7523	3.760	3.760	3.770	3.710	3.810	492,000	3.7523	-1.31%
2025-12-08	0	3.810	3.810	3.830	3.670	3.900	680,500	2,588,735	3.8042	3.810	3.810	3.830	3.670	3.900	680,500	3.8042	1.60%
2025-12-05	0	3.750	3.750	3.800	3.550	3.800	1,014,500	3,736,140	3.6827	3.750	3.750	3.800	3.550	3.800	1,014,500	3.6827	4.46%
2025-12-04	0	3.590	3.590	3.650	3.560	3.700	1,007,500	3,663,910	3.6366	3.590	3.590	3.650	3.560	3.700	1,007,500	3.6366	1.99%
2025-12-03	0	3.520	3.520	3.530	3.400	3.560	835,500	2,909,575	3.4824	3.520	3.520	3.530	3.400	3.560	835,500	3.4824	5.71%
2025-12-02	0	3.330	3.330	3.350	3.310	3.390	312,500	1,042,070	3.3346	3.330	3.330	3.350	3.310	3.390	312,500	3.3346	-1.77%
2025-12-01	0	3.390	3.390	3.440	3.350	3.460	224,000	758,155	3.3846	3.390	3.390	3.440	3.350	3.460	224,000	3.3846	-2.02%
2025-11-28	0	3.460	3.450	3.490	3.450	3.530	246,500	857,415	3.4784	3.460	3.450	3.490	3.450	3.530	246,500	3.4784	-2.26%
2025-11-27	0	3.540	3.540	3.570	3.450	3.610	506,000	1,781,170	3.5201	3.540	3.540	3.570	3.450	3.610	506,000	3.5201	2.31%
2025-11-26	0	3.460	3.460	3.500	3.330	3.560	767,500	2,645,425	3.4468	3.460	3.460	3.500	3.330	3.560	767,500	3.4468	6.46%
2025-11-25	0	3.250	3.250	3.280	3.220	3.380	133,000	436,965	3.2855	3.250	3.250	3.280	3.220	3.380	133,000	3.2855	1.25%
2025-11-24	0	3.210	3.210	3.260	3.170	3.250	339,500	1,089,255	3.2084	3.210	3.210	3.260	3.170	3.250	339,500	3.2084	-1.53%
2025-11-21	0	3.260	3.260	3.290	3.210	3.450	480,500	1,573,240	3.2742	3.260	3.260	3.290	3.210	3.450	480,500	3.2742	-4.12%
2025-11-20	0	3.400	3.410	3.420	3.370	3.680	1,193,000	4,207,615	3.5269	3.400	3.410	3.420	3.370	3.680	1,193,000	3.5269	-1.45%
2025-11-19	0	3.450	3.450	3.460	3.110	3.490	2,401,500	8,070,010	3.3604	3.450	3.450	3.460	3.110	3.490	2,401,500	3.3604	13.86%
2025-11-18	0	3.030	3.030	3.050	3.020	3.160	328,000	1,011,610	3.0842	3.030	3.030	3.050	3.020	3.160	328,000	3.0842	-2.88%
2025-11-17	0	3.120	3.100	3.150	3.100	3.260	557,000	1,752,610	3.1465	3.120	3.100	3.150	3.100	3.260	557,000	3.1465	-2.19%
2025-11-14	0	3.190	3.190	3.220	3.180	3.530	1,712,500	5,731,410	3.3468	3.190	3.190	3.220	3.180	3.530	1,712,500	3.3468	-3.04%
2025-11-13	0	3.290	3.290	3.300	3.150	3.340	776,500	2,529,190	3.2572	3.290	3.290	3.300	3.150	3.340	776,500	3.2572	4.44%
2025-11-12	0	3.150	3.150	3.160	3.110	3.260	871,500	2,755,355	3.1616	3.150	3.150	3.160	3.110	3.260	871,500	3.1616	-0.32%
2025-11-11	0	3.160	3.160	3.180	3.000	3.380	2,914,000	9,442,150	3.2403	3.160	3.160	3.180	3.000	3.380	2,914,000	3.2403	5.33%
2025-11-10	0	3.000	3.000	3.010	2.650	3.150	3,951,000	11,852,192	2.9998	3.000	3.000	3.010	2.650	3.150	3,951,000	2.9998	17.19%
2025-11-07	0	2.560	2.560	2.580	2.550	2.680	1,126,000	2,945,405	2.6158	2.560	2.560	2.580	2.550	2.680	1,126,000	2.6158	-5.88%
2025-11-06	0	2.720	2.720	2.740	2.720	2.820	988,500	2,721,965	2.7536	2.720	2.720	2.740	2.720	2.820	988,500	2.7536	-4.56%
2025-11-05	0	2.850	2.850	2.860	2.830	2.950	346,000	992,810	2.8694	2.850	2.850	2.860	2.830	2.950	346,000	2.8694	-3.39%
2025-11-04	0	2.950	2.950	2.970	2.950	3.120	415,500	1,251,610	3.0123	2.950	2.950	2.970	2.950	3.120	415,500	3.0123	-5.75%
2025-11-03	0	3.130	3.100	3.130	2.940	3.180	963,500	2,946,520	3.0581	3.130	3.100	3.130	2.940	3.180	963,500	3.0581	5.74%
2025-10-31	0	2.960	2.960	2.980	2.920	3.000	531,000	1,571,100	2.9588	2.960	2.960	2.980	2.920	3.000	531,000	2.9588	-1.33%
2025-10-30	0	3.000	2.940	3.000	2.880	3.120	2,421,500	7,155,355	2.9549	3.000	2.940	3.000	2.880	3.120	2,421,500	2.9549	-2.60%
2025-10-28	0	3.080	3.060	3.080	3.050	3.210	247,500	764,485	3.0888	3.080	3.060	3.080	3.050	3.210	247,500	3.0888	-3.75%
2025-10-27	0	3.200	3.190	3.210	3.120	3.210	349,500	1,109,525	3.1746	3.200	3.190	3.210	3.120	3.210	349,500	3.1746	3.90%
2025-10-24	0	3.080	3.070	3.080	3.070	3.250	823,000	2,585,055	3.1410	3.080	3.070	3.080	3.070	3.250	823,000	3.1410	-3.14%
2025-10-23	0	3.180	3.180	3.190	3.120	3.400	1,405,500	4,490,365	3.1949	3.180	3.180	3.190	3.120	3.400	1,405,500	3.1949	-6.47%
2025-10-22	0	3.400	3.400	3.430	3.370	3.460	364,000	1,245,610	3.4220	3.400	3.400	3.430	3.370	3.460	364,000	3.4220	-2.86%
2025-10-21	0	3.500	3.500	3.540	3.500	3.640	234,000	834,090	3.5645	3.500	3.500	3.540	3.500	3.640	234,000	3.5645	0.00%
2025-10-20	0	3.500	3.500	3.540	3.450	3.560	354,000	1,236,635	3.4933	3.500	3.500	3.540	3.450	3.560	354,000	3.4933	0.57%
2025-10-17	0	3.480	3.460	3.500	3.460	3.630	408,500	1,445,975	3.5397	3.480	3.460	3.500	3.460	3.630	408,500	3.5397	-3.06%
2025-10-16	0	3.590	3.590	3.640	3.580	3.780	305,000	1,126,320	3.6929	3.590	3.590	3.640	3.580	3.780	305,000	3.6929	-2.45%
2025-10-15	0	3.680	3.680	3.710	3.540	3.710	340,500	1,235,225	3.6277	3.680	3.680	3.710	3.540	3.710	340,500	3.6277	3.08%
2025-10-14	0	3.570	3.550	3.570	3.510	3.910	1,355,000	4,936,170	3.6429	3.570	3.550	3.570	3.510	3.910	1,355,000	3.6429	-6.05%
2025-10-13	0	3.800	3.800	3.840	3.750	3.990	1,090,000	4,192,855	3.8467	3.800	3.800	3.840	3.750	3.990	1,090,000	3.8467	-2.56%
2025-10-10	0	3.900	3.900	3.940	3.900	4.310	2,348,500	9,766,980	4.1588	3.900	3.900	3.940	3.900	4.310	2,348,500	4.1588	-4.18%
2025-10-09	0	4.070	4.070	4.090	4.040	4.160	699,486	2,850,853	4.0756	4.070	4.070	4.090	4.040	4.160	699,486	4.0756	-1.93%
2025-10-08	0	4.150	4.150	4.170	4.060	4.170	328,704	1,354,840	4.1218	4.150	4.150	4.170	4.060	4.170	328,704	4.1218	-0.48%
2025-10-06	0	4.170	4.170	4.180	4.120	4.220	287,500	1,195,320	4.1576	4.170	4.170	4.180	4.120	4.220	287,500	4.1576	-2.34%
2025-10-03	0	4.270	4.270	4.290	4.160	4.340	949,000	4,043,865	4.2612	4.270	4.270	4.290	4.160	4.340	949,000	4.2612	1.91%
2025-10-02	0	4.190	4.190	4.230	3.980	4.280	1,053,500	4,372,310	4.1503	4.190	4.190	4.230	3.980	4.280	1,053,500	4.1503	6.62%
2025-09-30	0	3.930	3.930	3.950	3.800	3.950	1,134,500	4,418,465	3.8946	3.930	3.930	3.950	3.800	3.950	1,134,500	3.8946	2.08%
2025-09-29	0	3.850	3.850	3.880	3.650	3.910	1,068,000	4,029,960	3.7734	3.850	3.850	3.880	3.650	3.910	1,068,000	3.7734	3.77%
2025-09-26	0	3.710	3.710	3.720	3.690	3.940	1,531,500	5,750,760	3.7550	3.710	3.710	3.720	3.690	3.940	1,531,500	3.7550	-5.84%
2025-09-25	0	3.940	3.940	3.950	3.840	4.000	1,101,000	4,308,775	3.9135	3.940	3.940	3.950	3.840	4.000	1,101,000	3.9135	1.55%
2025-09-24	0	3.880	3.880	3.890	3.880	4.080	1,798,500	7,116,460	3.9569	3.880	3.880	3.890	3.880	4.080	1,798,500	3.9569	-4.90%
2025-09-23	0	4.080	4.000	4.080	3.960	4.300	984,500	3,946,105	4.0082	4.080	4.000	4.080	3.960	4.300	984,500	4.0082	-0.24%
2025-09-22	0	4.090	4.090	4.150	4.010	4.200	1,089,195	4,498,742	4.1303	4.090	4.090	4.150	4.010	4.200	1,089,195	4.1303	0.00%
2025-09-19	0	4.090	4.090	4.110	4.010	4.180	1,585,500	6,465,790	4.0781	4.090	4.090	4.110	4.010	4.180	1,585,500	4.0781	-1.92%
2025-09-18	0	4.170	4.170	4.200	4.150	4.410	1,618,500	6,888,790	4.2563	4.170	4.170	4.200	4.150	4.410	1,618,500	4.2563	-3.70%
2025-09-17	0	4.330	4.330	4.340	4.280	4.630	2,357,000	10,288,490	4.3651	4.330	4.330	4.340	4.280	4.630	2,357,000	4.3651	-6.48%
2025-09-16	0	4.630	4.630	4.640	4.570	4.800	1,959,500	9,076,110	4.6318	4.630	4.630	4.640	4.570	4.800	1,959,500	4.6318	-4.54%
2025-09-15	0	4.850	4.840	4.880	4.440	5.150	3,610,000	17,584,050	4.8709	4.850	4.840	4.880	4.440	5.150	3,610,000	4.8709	9.23%
2025-09-12	0	4.440	4.440	4.480	4.420	4.750	1,495,000	6,835,065	4.5719	4.440	4.440	4.480	4.420	4.750	1,495,000	4.5719	-2.20%
2025-09-11	0	4.540	4.500	4.540	4.340	4.680	3,837,000	17,205,475	4.4841	4.540	4.500	4.540	4.340	4.680	3,837,000	4.4841	-5.42%
2025-09-10	0	4.800	4.800	4.830	4.680	4.900	2,220,500	10,603,355	4.7752	4.800	4.800	4.830	4.680	4.900	2,220,500	4.7752	-0.21%
2025-09-09	0	4.810	4.810	4.850	4.760	5.000	1,828,500	8,830,490	4.8294	4.810	4.810	4.850	4.760	5.000	1,828,500	4.8294	-2.83%
2025-09-08	0	4.950	4.900	4.950	4.870	5.190	2,565,500	12,804,375	4.9910	4.950	4.900	4.950	4.870	5.190	2,565,500	4.9910	0.81%
2025-09-05	0	4.910	4.910	4.930	4.860	5.050	2,430,500	12,036,035	4.9521	4.910	4.910	4.930	4.860	5.050	2,430,500	4.9521	0.00%
2025-09-04	0	4.910	4.910	4.920	4.820	5.600	6,709,500	33,889,140	5.0509	4.910	4.910	4.920	4.820	5.600	6,709,500	5.0509	-11.05%
2025-09-03	0	5.520	5.500	5.520	4.590	5.600	13,639,000	69,658,060	5.1073	5.520	5.500	5.520	4.590	5.600	13,639,000	5.1073	19.48%
2025-09-02	0	4.620	4.620	4.640	4.500	4.710	2,606,000	12,072,345	4.6325	4.620	4.620	4.640	4.500	4.710	2,606,000	4.6325	2.44%
2025-09-01	0	4.510	4.500	4.510	4.190	4.650	2,526,000	11,398,235	4.5124	4.510	4.500	4.510	4.190	4.650	2,526,000	4.5124	5.37%
2025-08-29	0	4.280	4.280	4.310	4.090	4.320	1,693,500	7,125,280	4.2074	4.280	4.280	4.310	4.090	4.320	1,693,500	4.2074	1.90%
2025-08-28	0	4.200	4.200	4.220	4.130	4.410	2,390,000	10,192,935	4.2648	4.200	4.200	4.220	4.130	4.410	2,390,000	4.2648	-4.55%
2025-08-27	0	4.400	4.390	4.400	4.350	4.880	3,617,000	16,210,515	4.4818	4.400	4.390	4.400	4.350	4.880	3,617,000	4.4818	-6.98%
2025-08-26	0	4.730	4.730	4.770	4.680	4.970	1,900,500	9,107,620	4.7922	4.730	4.730	4.770	4.680	4.970	1,900,500	4.7922	-3.67%
2025-08-25	0	4.910	4.880	4.910	4.550	4.930	3,161,000	15,079,450	4.7705	4.910	4.880	4.910	4.550	4.930	3,161,000	4.7705	5.59%
2025-08-22	0	4.650	4.610	4.650	4.380	4.780	3,069,520	14,209,730	4.6293	4.650	4.610	4.650	4.380	4.780	3,069,520	4.6293	5.68%
2025-08-21	0	4.400	4.400	4.420	4.370	4.670	2,289,000	10,325,265	4.5108	4.400	4.400	4.420	4.370	4.670	2,289,000	4.5108	-0.45%
2025-08-20	0	4.420	4.400	4.420	4.250	4.900	4,104,500	18,071,505	4.4029	4.420	4.400	4.420	4.250	4.900	4,104,500	4.4029	-5.96%
2025-08-19	0	4.700	4.700	4.710	4.410	5.050	8,262,500	38,929,865	4.7116	4.700	4.700	4.710	4.410	5.050	8,262,500	4.7116	-2.08%
2025-08-18	0	4.800	4.780	4.800	3.680	4.900	14,353,600	64,443,139	4.4897	4.800	4.780	4.800	3.680	4.900	14,353,600	4.4897	28.69%
2025-08-15	0	3.730	3.700	3.730	3.480	3.750	2,770,500	9,954,750	3.5931	3.730	3.700	3.730	3.480	3.750	2,770,500	3.5931	3.32%
2025-08-14	0	3.610	3.610	3.630	3.560	3.720	876,500	3,177,905	3.6257	3.610	3.610	3.630	3.560	3.720	876,500	3.6257	-0.28%
2025-08-13	0	3.620	3.620	3.660	3.430	3.710	2,077,486	7,526,488	3.6229	3.620	3.620	3.660	3.430	3.710	2,077,486	3.6229	5.85%
2025-08-12	0	3.420	3.420	3.450	3.360	3.600	2,213,000	7,577,890	3.4243	3.420	3.420	3.450	3.360	3.600	2,213,000	3.4243	-5.00%
2025-08-11	0	3.600	3.600	3.610	3.430	3.730	2,305,500	8,232,395	3.5708	3.600	3.600	3.610	3.430	3.730	2,305,500	3.5708	0.00%
2025-08-08	0	3.600	3.590	3.600	3.450	3.850	2,565,500	9,243,825	3.6031	3.600	3.590	3.600	3.450	3.850	2,565,500	3.6031	-6.25%
2025-08-07	0	3.840	3.810	3.840	3.540	4.050	6,277,000	23,542,130	3.7505	3.840	3.810	3.840	3.540	4.050	6,277,000	3.7505	-2.04%
2025-08-06	0	3.920	3.920	3.930	3.250	3.960	10,668,000	38,675,780	3.6254	3.920	3.920	3.930	3.250	3.960	10,668,000	3.6254	19.88%
2025-08-05	0	3.270	3.260	3.270	2.570	3.270	7,417,098	22,281,475	3.0041	3.270	3.260	3.270	2.570	3.270	7,417,098	3.0041	27.24%
2025-08-04	0	2.570	2.570	2.590	2.510	2.600	994,428	2,545,899	2.5602	2.570	2.570	2.590	2.510	2.600	994,428	2.5602	-0.77%
2025-08-01	0	2.590	2.590	2.610	2.590	2.760	1,001,000	2,663,765	2.6611	2.590	2.590	2.610	2.590	2.760	1,001,000	2.6611	-5.13%
2025-07-31	0	2.730	2.710	2.730	2.700	2.860	1,416,500	3,925,120	2.7710	2.730	2.710	2.730	2.700	2.860	1,416,500	2.7710	-4.21%
2025-07-30	0	2.850	2.840	2.860	2.780	2.970	2,472,000	7,119,655	2.8801	2.850	2.840	2.860	2.780	2.970	2,472,000	2.8801	0.71%
2025-07-29	0	2.830	2.830	2.840	2.720	2.870	2,019,500	5,660,995	2.8032	2.830	2.830	2.840	2.720	2.870	2,019,500	2.8032	0.35%
2025-07-28	0	2.820	2.780	2.820	2.690	2.820	506,500	1,382,545	2.7296	2.820	2.780	2.820	2.690	2.820	506,500	2.7296	2.92%
2025-07-25	0	2.740	2.740	2.750	2.700	2.880	441,000	1,217,575	2.7609	2.740	2.740	2.750	2.700	2.880	441,000	2.7609	-0.36%
2025-07-24	0	2.750	2.720	2.750	2.660	2.760	417,000	1,129,160	2.7078	2.750	2.720	2.750	2.660	2.760	417,000	2.7078	1.85%
2025-07-23	0	2.700	2.690	2.700	2.620	2.710	715,000	1,915,995	2.6797	2.700	2.690	2.700	2.620	2.710	715,000	2.6797	0.75%
2025-07-22	0	2.680	2.640	2.680	2.630	2.800	1,401,000	3,805,905	2.7166	2.680	2.640	2.680	2.630	2.800	1,401,000	2.7166	0.00%
2025-07-21	0	2.680	2.670	2.680	2.580	2.740	1,090,500	2,899,680	2.6590	2.680	2.670	2.680	2.580	2.740	1,090,500	2.6590	-1.83%
2025-07-18	0	2.730	2.730	2.740	2.640	2.780	1,162,500	3,177,245	2.7331	2.730	2.730	2.740	2.640	2.780	1,162,500	2.7331	2.25%
2025-07-17	0	2.670	2.670	2.680	2.470	2.770	3,199,500	8,497,235	2.6558	2.670	2.670	2.680	2.470	2.770	3,199,500	2.6558	8.10%
2025-07-16	0	2.470	2.460	2.470	2.390	2.470	514,500	1,249,055	2.4277	2.470	2.460	2.470	2.390	2.470	514,500	2.4277	4.66%
2025-07-15	0	2.360	2.350	2.360	2.320	2.420	478,000	1,134,750	2.3740	2.360	2.350	2.360	2.320	2.420	478,000	2.3740	1.29%
2025-07-14	0	2.330	2.330	2.370	2.310	2.380	490,000	1,146,975	2.3408	2.330	2.330	2.370	2.310	2.380	490,000	2.3408	-2.10%
2025-07-11	0	2.380	2.380	2.410	2.380	2.440	695,500	1,674,415	2.4075	2.380	2.380	2.410	2.380	2.440	695,500	2.4075	-0.83%
2025-07-10	0	2.400	2.400	2.430	2.390	2.460	508,500	1,226,420	2.4118	2.400	2.400	2.430	2.390	2.460	508,500	2.4118	-2.83%
2025-07-09	0	2.470	2.460	2.470	2.420	2.500	423,500	1,045,520	2.4688	2.470	2.460	2.470	2.420	2.500	423,500	2.4688	1.23%
2025-07-08	0	2.440	2.440	2.450	2.400	2.480	152,500	371,365	2.4352	2.440	2.440	2.450	2.400	2.480	152,500	2.4352	1.67%
2025-07-07	0	2.400	2.400	2.440	2.400	2.450	297,000	716,110	2.4111	2.400	2.400	2.440	2.400	2.450	297,000	2.4111	-0.83%
2025-07-04	0	2.420	2.420	2.430	2.400	2.460	180,000	435,855	2.4214	2.420	2.420	2.430	2.400	2.460	180,000	2.4214	0.00%
2025-07-03	0	2.420	2.420	2.430	2.410	2.490	701,500	1,705,830	2.4317	2.420	2.420	2.430	2.410	2.490	701,500	2.4317	-1.63%
2025-07-02	0	2.460	2.450	2.500	2.430	2.550	607,000	1,500,690	2.4723	2.460	2.450	2.500	2.430	2.550	607,000	2.4723	1.65%
2025-06-30	0	2.420	2.420	2.430	2.390	2.440	401,000	968,980	2.4164	2.420	2.420	2.430	2.390	2.440	401,000	2.4164	-0.41%
2025-06-27	0	2.430	2.430	2.540	2.430	2.540	670,500	1,652,010	2.4638	2.430	2.430	2.540	2.430	2.540	670,500	2.4638	-5.45%
2025-06-26	0	2.570	2.570	2.580	2.480	2.600	890,500	2,237,985	2.5132	2.570	2.570	2.580	2.480	2.600	890,500	2.5132	0.39%
2025-06-25	0	2.560	2.530	2.560	2.500	2.630	555,000	1,406,095	2.5335	2.560	2.530	2.560	2.500	2.630	555,000	2.5335	-1.54%
2025-06-24	0	2.600	2.590	2.600	2.510	2.640	1,417,500	3,631,390	2.5618	2.600	2.590	2.600	2.510	2.640	1,417,500	2.5618	2.77%
2025-06-23	0	2.530	2.520	2.540	2.420	2.590	987,000	2,450,510	2.4828	2.530	2.520	2.540	2.420	2.590	987,000	2.4828	1.20%
2025-06-20	0	2.500	2.500	2.550	2.490	2.560	628,500	1,585,470	2.5226	2.500	2.500	2.550	2.490	2.560	628,500	2.5226	0.40%
2025-06-19	0	2.490	2.490	2.500	2.490	2.650	926,880	2,300,867	2.4824	2.490	2.490	2.500	2.490	2.650	926,880	2.4824	-6.74%
2025-06-18	0	2.670	2.670	2.680	2.550	2.690	821,000	2,167,290	2.6398	2.670	2.670	2.680	2.550	2.690	821,000	2.6398	2.30%
2025-06-17	0	2.610	2.600	2.650	2.610	2.800	1,991,000	5,372,720	2.6985	2.610	2.600	2.650	2.610	2.800	1,991,000	2.6985	-6.45%
2025-06-16	0	2.790	2.790	2.800	2.760	3.020	2,056,500	5,887,940	2.8631	2.790	2.790	2.800	2.760	3.020	2,056,500	2.8631	-4.78%
2025-06-13	0	2.930	2.870	2.930	2.800	2.980	2,900,500	8,013,830	2.7629	2.930	2.870	2.930	2.800	2.980	2,900,500	2.7629	-1.68%
2025-06-12	0	2.980	2.980	3.000	2.640	3.030	2,859,000	8,405,977	2.9402	2.980	2.980	3.000	2.640	3.030	2,859,000	2.9402	11.19%
2025-06-11	0	2.680	2.670	2.680	2.660	2.740	723,000	1,943,250	2.6878	2.680	2.670	2.680	2.660	2.740	723,000	2.6878	-1.83%
2025-06-10	0	2.730	2.710	2.730	2.680	2.780	602,000	1,638,740	2.7222	2.730	2.710	2.730	2.680	2.780	602,000	2.7222	0.37%
2025-06-09	0	2.720	2.710	2.720	2.530	2.780	1,648,500	4,456,310	2.7033	2.720	2.710	2.720	2.530	2.780	1,648,500	2.7033	7.09%
2025-06-06	0	2.540	2.530	2.540	2.500	2.570	442,500	1,118,890	2.5286	2.540	2.530	2.540	2.500	2.570	442,500	2.5286	0.00%
2025-06-05	0	2.540	2.540	2.570	2.510	2.740	1,171,000	3,067,070	2.6192	2.540	2.540	2.570	2.510	2.740	1,171,000	2.6192	-6.96%
2025-06-04	0	2.730	2.720	2.730	2.570	2.730	1,910,500	5,103,895	2.6715	2.730	2.720	2.730	2.570	2.730	1,910,500	2.6715	5.41%
2025-06-03	0	2.590	2.560	2.590	2.500	2.680	732,000	1,914,465	2.6154	2.590	2.560	2.590	2.500	2.680	732,000	2.6154	1.97%
2025-06-02	0	2.540	2.500	2.540	2.330	2.700	1,982,000	4,895,425	2.4699	2.540	2.500	2.540	2.330	2.700	1,982,000	2.4699	-5.58%
2025-05-30	0	2.690	2.630	2.690	2.520	2.820	4,356,000	11,666,350	2.6782	2.690	2.630	2.690	2.520	2.820	4,356,000	2.6782	1.89%
2025-05-29	0	2.640	2.620	2.640	2.530	2.710	850,500	2,238,690	2.6322	2.640	2.620	2.640	2.530	2.710	850,500	2.6322	-0.75%
2025-05-28	0	2.660	2.650	2.660	2.620	2.790	853,500	2,289,140	2.6821	2.660	2.650	2.660	2.620	2.790	853,500	2.6821	-3.97%
2025-05-27	0	2.770	2.770	2.810	2.630	2.870	1,249,000	3,451,885	2.7637	2.770	2.770	2.810	2.630	2.870	1,249,000	2.7637	3.36%
2025-05-26	0	2.680	2.620	2.670	2.550	2.680	583,500	1,513,335	2.5935	2.680	2.620	2.670	2.550	2.680	583,500	2.5935	4.69%
2025-05-23	0	2.560	2.560	2.580	2.550	2.690	1,080,500	2,801,735	2.5930	2.560	2.560	2.580	2.550	2.690	1,080,500	2.5930	-4.48%
2025-05-22	0	2.680	2.660	2.680	2.620	2.770	1,046,000	2,805,175	2.6818	2.680	2.660	2.680	2.620	2.770	1,046,000	2.6818	0.37%
2025-05-21	0	2.670	2.660	2.670	2.550	2.760	1,419,100	3,816,111	2.6891	2.670	2.660	2.670	2.550	2.760	1,419,100	2.6891	3.49%
2025-05-20	0	2.580	2.580	2.590	2.500	2.690	2,404,500	6,293,470	2.6174	2.580	2.580	2.590	2.500	2.690	2,404,500	2.6174	4.03%
2025-05-19	0	2.480	2.470	2.480	2.460	2.540	1,139,500	2,835,915	2.4887	2.480	2.470	2.480	2.460	2.540	1,139,500	2.4887	-1.98%
2025-05-16	0	2.530	2.520	2.530	2.300	2.550	1,818,000	4,461,040	2.4538	2.530	2.520	2.530	2.300	2.550	1,818,000	2.4538	8.12%
2025-05-15	0	2.340	2.330	2.340	2.290	2.390	648,500	1,521,985	2.3469	2.340	2.330	2.340	2.290	2.390	648,500	2.3469	0.43%
2025-05-14	0	2.330	2.310	2.330	2.290	2.390	760,400	1,780,380	2.3414	2.330	2.310	2.330	2.290	2.390	760,400	2.3414	3.56%
2025-05-13	0	2.250	2.230	2.250	2.150	2.250	572,000	1,265,980	2.2133	2.250	2.230	2.250	2.150	2.250	572,000	2.2133	3.21%
2025-05-12	0	2.180	2.140	2.180	2.110	2.200	276,000	593,600	2.1507	2.180	2.140	2.180	2.110	2.200	276,000	2.1507	-1.36%
2025-05-09	0	2.210	2.210	2.230	2.120	2.230	1,253,000	2,756,905	2.2002	2.210	2.210	2.230	2.120	2.230	1,253,000	2.2002	4.74%
2025-05-08	0	2.110	2.070	2.110	2.020	2.130	1,299,500	2,351,485	1.8095	2.110	2.070	2.110	2.020	2.130	1,299,500	1.8095	2.43%
2025-05-07	0	2.060	2.060	2.090	2.040	2.150	379,500	787,665	2.0755	2.060	2.060	2.090	2.040	2.150	379,500	2.0755	-3.74%
2025-05-06	0	2.140	2.140	2.170	2.110	2.220	367,000	796,940	2.1715	2.140	2.140	2.170	2.110	2.220	367,000	2.1715	-2.73%
2025-05-02	0	2.200	2.180	2.200	2.130	2.280	676,000	1,504,245	2.2252	2.200	2.180	2.200	2.130	2.280	676,000	2.2252	1.38%
2025-04-30	0	2.170	2.140	2.170	2.090	2.170	261,000	555,265	2.1275	2.170	2.140	2.170	2.090	2.170	261,000	2.1275	2.36%
2025-04-29	0	2.120	2.100	2.120	2.060	2.120	262,000	548,395	2.0931	2.120	2.100	2.120	2.060	2.120	262,000	2.0931	1.44%
2025-04-28	0	2.090	2.090	2.100	2.060	2.140	202,500	423,100	2.0894	2.090	2.090	2.100	2.060	2.140	202,500	2.0894	0.97%
2025-04-25	0	2.070	2.040	2.080	2.020	2.100	209,500	429,895	2.0520	2.070	2.040	2.080	2.020	2.100	209,500	2.0520	-1.43%
2025-04-24	0	2.100	2.070	2.100	2.060	2.120	404,000	842,655	2.0858	2.100	2.070	2.100	2.060	2.120	404,000	2.0858	-0.94%
2025-04-23	0	2.120	2.120	2.140	2.100	2.150	182,000	386,500	2.1236	2.120	2.120	2.140	2.100	2.150	182,000	2.1236	0.95%
2025-04-22	0	2.100	2.100	2.130	2.060	2.120	154,000	325,290	2.1123	2.100	2.100	2.130	2.060	2.120	154,000	2.1123	1.94%
2025-04-17	0	2.060	2.060	2.090	1.980	2.180	224,500	458,270	2.0413	2.060	2.060	2.090	1.980	2.180	224,500	2.0413	-1.90%
2025-04-16	0	2.100	2.100	2.130	2.100	2.180	377,500	808,165	2.1408	2.100	2.100	2.130	2.100	2.180	377,500	2.1408	-2.33%
2025-04-15	0	2.150	2.100	2.150	2.100	2.150	82,500	174,445	2.1145	2.150	2.100	2.150	2.100	2.150	82,500	2.1145	1.90%
2025-04-14	0	2.110	2.100	2.130	2.010	2.140	249,300	522,783	2.0970	2.110	2.100	2.130	2.010	2.140	249,300	2.0970	5.50%
2025-04-11	0	2.000	2.000	2.040	1.970	2.020	195,000	390,625	2.0032	2.000	2.000	2.040	1.970	2.020	195,000	2.0032	1.01%
2025-04-10	0	1.980	1.980	2.010	1.980	2.060	216,500	438,045	2.0233	1.980	1.980	2.010	1.980	2.060	216,500	2.0233	2.06%
2025-04-09	0	1.940	1.920	1.940	1.710	1.950	850,412	1,590,301	1.8700	1.940	1.920	1.940	1.710	1.950	850,412	1.8700	6.59%
2025-04-08	0	1.820	1.820	1.830	1.820	1.900	749,500	1,408,810	1.8797	1.820	1.820	1.830	1.820	1.900	749,500	1.8797	2.25%
2025-04-07	0	1.780	1.770	1.780	1.750	2.120	2,556,500	4,680,725	1.8309	1.780	1.770	1.780	1.750	2.120	2,556,500	1.8309	-24.26%
2025-04-03	0	2.350	2.350	2.370	2.300	2.430	674,000	1,608,440	2.3864	2.350	2.350	2.370	2.300	2.430	674,000	2.3864	-0.84%
2025-04-02	0	2.370	2.350	2.370	2.240	2.400	1,433,000	3,367,610	2.3500	2.370	2.350	2.370	2.240	2.400	1,433,000	2.3500	3.95%
2025-04-01	0	2.280	2.270	2.280	2.090	2.390	2,278,500	5,169,160	2.2687	2.280	2.270	2.280	2.090	2.390	2,278,500	2.2687	9.09%
2025-03-31	0	2.090	2.070	2.090	2.010	2.110	263,000	548,150	2.0842	2.090	2.070	2.090	2.010	2.110	263,000	2.0842	2.45%
2025-03-28	0	2.040	2.040	2.070	2.020	2.140	234,000	481,055	2.0558	2.040	2.040	2.070	2.020	2.140	234,000	2.0558	-4.67%
2025-03-27	0	2.140	2.110	2.140	2.100	2.190	642,500	1,364,815	2.1242	2.140	2.110	2.140	2.100	2.190	642,500	2.1242	-1.38%
2025-03-26	0	2.170	2.170	2.190	2.150	2.170	169,500	366,070	2.1597	2.170	2.170	2.190	2.150	2.170	169,500	2.1597	-0.46%
2025-03-25	0	2.180	2.150	2.180	2.130	2.300	1,995,500	4,421,915	2.2159	2.180	2.150	2.180	2.130	2.300	1,995,500	2.2159	1.87%
2025-03-24	0	2.140	2.140	2.150	2.080	2.150	657,500	1,381,715	2.1015	2.140	2.140	2.150	2.080	2.150	657,500	2.1015	2.88%
2025-03-21	0	2.080	2.050	2.080	2.030	2.090	471,500	974,660	2.0671	2.080	2.050	2.080	2.030	2.090	471,500	2.0671	0.00%
2025-03-20	0	2.080	2.080	2.100	2.000	2.130	1,124,500	2,330,315	2.0723	2.080	2.080	2.100	2.000	2.130	1,124,500	2.0723	-0.95%
2025-03-19	0	2.100	2.100	2.120	2.060	2.140	387,000	808,740	2.0898	2.100	2.100	2.120	2.060	2.140	387,000	2.0898	-1.87%
2025-03-18	0	2.140	2.120	2.140	2.120	2.230	733,500	1,592,855	2.1716	2.140	2.120	2.140	2.120	2.230	733,500	2.1716	-0.93%
2025-03-17	0	2.160	2.160	2.170	2.080	2.230	1,746,000	3,821,835	2.1889	2.160	2.160	2.170	2.080	2.230	1,746,000	2.1889	2.86%
2025-03-14	0	2.100	2.070	2.090	1.850	2.100	578,000	1,119,290	1.9365	2.100	2.070	2.090	1.850	2.100	578,000	1.9365	9.95%
2025-03-13	0	1.910	1.910	1.930	1.880	1.930	133,500	254,440	1.9059	1.910	1.910	1.930	1.880	1.930	133,500	1.9059	0.53%
2025-03-12	0	1.900	1.890	1.920	1.900	2.000	388,500	754,235	1.9414	1.900	1.890	1.920	1.900	2.000	388,500	1.9414	-2.06%
2025-03-11	0	1.940	1.920	1.940	1.820	1.940	369,500	703,275	1.9033	1.940	1.920	1.940	1.820	1.940	369,500	1.9033	3.74%
2025-03-10	0	1.870	1.860	1.870	1.830	1.910	162,000	300,480	1.8548	1.870	1.860	1.870	1.830	1.910	162,000	1.8548	-2.60%
2025-03-07	0	1.920	1.900	1.930	1.880	1.970	478,000	914,330	1.9128	1.920	1.900	1.930	1.880	1.970	478,000	1.9128	-1.54%
2025-03-06	0	1.950	1.950	1.980	1.900	2.000	690,500	1,361,230	1.9714	1.950	1.950	1.980	1.900	2.000	690,500	1.9714	1.56%
2025-03-05	0	1.920	1.900	1.920	1.860	1.970	423,500	812,460	1.9184	1.920	1.900	1.920	1.860	1.970	423,500	1.9184	0.52%
2025-03-04	0	1.910	1.860	1.920	1.820	1.950	694,500	1,299,515	1.8712	1.910	1.860	1.920	1.820	1.950	694,500	1.8712	-3.05%
2025-03-03	0	1.970	1.940	1.970	1.930	2.090	283,000	564,960	1.9963	1.970	1.940	1.970	1.930	2.090	283,000	1.9963	-2.48%
2025-02-28	0	2.020	1.950	2.020	1.940	2.190	1,009,500	2,061,670	2.0423	2.020	1.950	2.020	1.940	2.190	1,009,500	2.0423	-5.61%
2025-02-27	0	2.140	2.110	2.140	2.100	2.250	959,000	2,083,305	2.1724	2.140	2.110	2.140	2.100	2.250	959,000	2.1724	-1.83%
2025-02-26	0	2.180	2.170	2.180	1.870	2.210	2,408,500	5,039,915	2.0926	2.180	2.170	2.180	1.870	2.210	2,408,500	2.0926	11.22%
2025-02-25	0	1.960	1.900	1.960	1.870	2.030	773,000	1,495,300	1.9344	1.960	1.900	1.960	1.870	2.030	773,000	1.9344	0.00%
2025-02-24	0	1.960	1.930	1.960	1.870	2.050	649,500	1,262,860	1.9444	1.960	1.930	1.960	1.870	2.050	649,500	1.9444	2.08%
2025-02-21	0	1.920	1.900	1.920	1.800	1.930	1,279,000	2,400,840	1.8771	1.920	1.900	1.920	1.800	1.930	1,279,000	1.8771	6.67%
2025-02-20	0	1.800	1.780	1.800	1.780	1.870	540,500	981,380	1.8157	1.800	1.780	1.800	1.780	1.870	540,500	1.8157	-2.70%
2025-02-19	0	1.850	1.840	1.850	1.640	1.890	857,500	1,517,805	1.7700	1.850	1.840	1.850	1.640	1.890	857,500	1.7700	9.47%
2025-02-18	0	1.690	1.690	1.720	1.650	1.800	324,500	558,850	1.7222	1.690	1.690	1.720	1.650	1.800	324,500	1.7222	-1.74%
2025-02-17	0	1.720	1.660	1.710	1.650	1.720	593,500	987,225	1.6634	1.720	1.660	1.710	1.650	1.720	593,500	1.6634	-0.58%
2025-02-14	0	1.730	1.700	1.780	1.670	1.760	175,000	297,355	1.6992	1.730	1.700	1.780	1.670	1.760	175,000	1.6992	3.59%
2025-02-13	0	1.670	1.660	1.670	1.670	1.740	291,000	495,235	1.7018	1.670	1.660	1.670	1.670	1.740	291,000	1.7018	-4.02%
2025-02-12	0	1.740	1.720	1.740	1.720	1.790	142,500	249,285	1.7494	1.740	1.720	1.740	1.720	1.790	142,500	1.7494	-2.79%
2025-02-11	0	1.790	1.760	1.790	1.760	1.800	67,500	120,790	1.7895	1.790	1.760	1.790	1.760	1.800	67,500	1.7895	-0.56%
2025-02-10	0	1.800	1.790	1.820	1.790	1.850	292,500	532,050	1.8190	1.800	1.790	1.820	1.790	1.850	292,500	1.8190	0.00%
2025-02-07	0	1.800	1.800	1.820	1.770	1.890	117,500	213,475	1.8168	1.800	1.800	1.820	1.770	1.890	117,500	1.8168	-1.10%
2025-02-06	0	1.820	1.820	1.830	1.800	1.840	295,000	537,070	1.8206	1.820	1.820	1.830	1.800	1.840	295,000	1.8206	-0.55%
2025-02-05	0	1.830	1.830	1.870	1.800	1.830	375,000	681,905	1.8184	1.830	1.830	1.870	1.800	1.830	375,000	1.8184	-0.54%
2025-02-04	0	1.840	1.840	1.850	1.800	1.920	355,500	658,645	1.8527	1.840	1.840	1.850	1.800	1.920	355,500	1.8527	-2.13%
2025-02-03	0	1.880	1.820	1.880	1.810	1.880	39,500	71,780	1.8172	1.880	1.820	1.880	1.810	1.880	39,500	1.8172	0.00%
2025-01-28	0	1.880	1.820	1.880	1.830	1.880	20,000	36,950	1.8475	1.880	1.820	1.880	1.830	1.880	20,000	1.8475	1.62%
2025-01-27	0	1.850	1.850	1.910	1.800	1.850	70,500	128,185	1.8182	1.850	1.850	1.910	1.800	1.850	70,500	1.8182	0.00%
2025-01-24	0	1.850	1.820	1.860	1.820	1.900	163,000	305,770	1.8759	1.850	1.820	1.860	1.820	1.900	163,000	1.8759	-1.07%
2025-01-23	0	1.870	1.840	1.860	1.770	1.890	158,500	289,445	1.8262	1.870	1.840	1.860	1.770	1.890	158,500	1.8262	0.00%
2025-01-22	0	1.870	1.770	1.870	1.750	1.870	30,500	53,915	1.7677	1.870	1.770	1.870	1.750	1.870	30,500	1.7677	5.06%
2025-01-21	0	1.780	1.760	1.800	1.760	1.820	111,000	198,390	1.7873	1.780	1.760	1.800	1.760	1.820	111,000	1.7873	-1.11%
2025-01-20	0	1.800	1.780	1.800	1.760	1.820	33,000	59,820	1.8127	1.800	1.780	1.800	1.760	1.820	33,000	1.8127	2.27%
2025-01-17	0	1.760	1.750	1.760	1.750	1.800	295,000	520,595	1.7647	1.760	1.750	1.760	1.750	1.800	295,000	1.7647	-2.22%
2025-01-16	0	1.800	1.830	1.890	1.780	1.840	28,000	51,215	1.8291	1.800	1.830	1.890	1.780	1.840	28,000	1.8291	-1.64%
2025-01-15	0	1.830	1.820	1.930	1.800	1.850	28,000	50,785	1.8138	1.830	1.820	1.930	1.800	1.850	28,000	1.8138	1.67%
2025-01-14	0	1.800	1.800	1.810	1.780	1.860	492,500	902,165	1.8318	1.800	1.800	1.810	1.780	1.860	492,500	1.8318	-1.64%
2025-01-13	0	1.830	1.810	1.830	1.800	1.920	359,000	667,185	1.8585	1.830	1.810	1.830	1.800	1.920	359,000	1.8585	-3.17%
2025-01-10	0	1.890	1.890	1.920	1.850	1.900	123,500	233,805	1.8932	1.890	1.890	1.920	1.850	1.900	123,500	1.8932	0.00%
2025-01-09	0	1.890	1.880	1.900	1.820	1.960	186,000	355,710	1.9124	1.890	1.880	1.900	1.820	1.960	186,000	1.9124	2.16%
2025-01-08	0	1.850	1.820	1.870	1.800	1.850	98,500	179,830	1.8257	1.850	1.820	1.870	1.800	1.850	98,500	1.8257	0.00%
2025-01-07	0	1.850	1.830	1.850	1.820	1.850	157,500	291,015	1.8477	1.850	1.830	1.850	1.820	1.850	157,500	1.8477	-1.60%
2025-01-06	0	1.880	1.880	1.900	1.850	1.940	150,500	280,305	1.8625	1.880	1.880	1.900	1.850	1.940	150,500	1.8625	1.62%
2025-01-03	0	1.850	1.850	1.860	1.820	1.910	276,500	513,765	1.8581	1.850	1.850	1.860	1.820	1.910	276,500	1.8581	-2.63%
2025-01-02	0	1.900	1.880	1.900	1.730	1.900	1,314,500	2,414,145	1.8366	1.900	1.880	1.900	1.730	1.900	1,314,500	1.8366	9.83%
2024-12-31	0	1.730	1.710	1.730	1.670	1.730	27,000	46,240	1.7126	1.730	1.710	1.730	1.670	1.730	27,000	1.7126	1.17%
2024-12-30	0	1.710	1.700	1.760	1.640	1.760	207,500	350,465	1.6890	1.710	1.700	1.760	1.640	1.760	207,500	1.6890	0.59%
2024-12-27	0	1.700	1.700	1.710	1.660	1.730	166,000	280,210	1.6880	1.700	1.700	1.710	1.660	1.730	166,000	1.6880	2.41%
2024-12-24	0	1.660	1.660	1.730	1.650	1.750	58,000	99,060	1.7079	1.660	1.660	1.730	1.650	1.750	58,000	1.7079	-2.92%
2024-12-23	0	1.710	1.680	1.720	1.650	1.750	76,500	130,900	1.7111	1.710	1.680	1.720	1.650	1.750	76,500	1.7111	4.27%
2024-12-20	0	1.640	1.670	1.700	1.610	1.660	64,500	105,840	1.6409	1.640	1.670	1.700	1.610	1.660	64,500	1.6409	-1.20%
2024-12-19	0	1.660	1.660	1.720	1.660	1.720	145,000	244,730	1.6878	1.660	1.660	1.720	1.660	1.720	145,000	1.6878	-5.68%
2024-12-18	0	1.760	1.740	1.760	1.730	1.800	108,000	189,810	1.7575	1.760	1.740	1.760	1.730	1.800	108,000	1.7575	0.57%
2024-12-17	0	1.750	1.740	1.750	1.660	1.790	190,500	330,110	1.7329	1.750	1.740	1.750	1.660	1.790	190,500	1.7329	2.94%
2024-12-16	0	1.700	1.690	1.740	1.600	1.760	311,000	530,630	1.7062	1.700	1.690	1.740	1.600	1.760	311,000	1.7062	6.25%
2024-12-13	0	1.600	1.570	1.600	1.570	1.620	189,500	302,415	1.5959	1.600	1.570	1.600	1.570	1.620	189,500	1.5959	1.27%
2024-12-12	0	1.580	1.580	1.620	1.550	1.590	29,000	45,420	1.5662	1.580	1.580	1.620	1.550	1.590	29,000	1.5662	-0.63%
2024-12-11	0	1.590	1.540	1.590	1.540	1.610	18,000	27,870	1.5483	1.590	1.540	1.590	1.540	1.610	18,000	1.5483	2.58%
2024-12-10	0	1.550	1.550	1.570	1.540	1.610	85,500	133,820	1.5651	1.550	1.550	1.570	1.540	1.610	85,500	1.5651	-3.73%
2024-12-09	0	1.610	1.560	1.610	1.450	1.640	427,000	677,425	1.5865	1.610	1.560	1.610	1.450	1.640	427,000	1.5865	11.03%
2024-12-06	0	1.450	1.420	1.450	1.360	1.450	88,000	122,640	1.3936	1.450	1.420	1.450	1.360	1.450	88,000	1.3936	0.00%
2024-12-05	0	1.450	1.450	1.470	1.390	1.450	12,500	17,850	1.4280	1.450	1.450	1.470	1.390	1.450	12,500	1.4280	0.00%
2024-12-04	0	1.450	1.400	1.450	1.390	1.450	52,000	72,965	1.4032	1.450	1.400	1.450	1.390	1.450	52,000	1.4032	2.11%
2024-12-03	0	1.420	1.420	1.430	1.400	1.470	81,500	115,160	1.4130	1.420	1.420	1.430	1.400	1.470	81,500	1.4130	-3.40%
2024-12-02	0	1.470	1.470	1.520	1.410	1.530	14,500	21,170	1.4600	1.470	1.470	1.520	1.410	1.530	14,500	1.4600	4.26%
2024-11-29	0	1.410	1.410	1.450	1.380	1.420	118,000	166,050	1.4072	1.410	1.410	1.450	1.380	1.420	118,000	1.4072	0.00%
2024-11-28	0	1.410	1.410	1.460	1.380	1.460	25,500	35,545	1.3939	1.410	1.410	1.460	1.380	1.460	25,500	1.3939	0.00%
2024-11-27	0	1.410	1.410	1.440	1.380	1.460	84,000	119,130	1.4182	1.410	1.410	1.440	1.380	1.460	84,000	1.4182	-2.08%
2024-11-26	0	1.440	1.390	1.440	1.390	1.460	149,000	210,635	1.4137	1.440	1.390	1.440	1.390	1.460	149,000	1.4137	2.13%
2024-11-25	0	1.410	1.410	1.480	1.400	1.470	68,500	96,690	1.4115	1.410	1.410	1.480	1.400	1.470	68,500	1.4115	-5.37%
2024-11-22	0	1.490	1.430	1.490	1.400	1.520	96,500	138,385	1.4340	1.490	1.430	1.490	1.400	1.520	96,500	1.4340	6.43%
2024-11-21	0	1.400	1.400	1.450	1.400	1.520	526,500	753,330	1.4308	1.400	1.400	1.450	1.400	1.520	526,500	1.4308	-4.11%
2024-11-20	0	1.460	1.450	1.510	1.450	1.530	281,500	421,820	1.4985	1.460	1.450	1.510	1.450	1.530	281,500	1.4985	-3.31%
2024-11-19	0	1.510	1.510	1.560	1.510	1.610	503,000	773,065	1.5369	1.510	1.510	1.560	1.510	1.610	503,000	1.5369	-6.21%
2024-11-18	0	1.610	1.610	1.630	1.600	1.670	354,000	567,760	1.6038	1.610	1.610	1.630	1.600	1.670	354,000	1.6038	-0.62%
2024-11-15	0	1.620	1.620	1.650	1.560	1.750	219,500	353,325	1.6097	1.620	1.620	1.650	1.560	1.750	219,500	1.6097	-1.82%
2024-11-14	0	1.650	1.710	1.790	1.650	1.740	361,000	610,135	1.6901	1.650	1.710	1.790	1.650	1.740	361,000	1.6901	-4.62%
2024-11-13	0	1.730	1.720	1.750	1.700	1.760	358,000	618,455	1.7275	1.730	1.720	1.750	1.700	1.760	358,000	1.7275	-3.89%
2024-11-12	0	1.800	1.800	1.850	1.800	1.860	79,000	144,680	1.8314	1.800	1.800	1.850	1.800	1.860	79,000	1.8314	-3.23%
2024-11-11	0	1.860	1.840	1.860	1.790	1.860	125,500	227,980	1.8166	1.860	1.840	1.860	1.790	1.860	125,500	1.8166	2.20%
2024-11-08	0	1.820	1.820	1.860	1.820	1.860	252,500	467,085	1.8498	1.820	1.820	1.860	1.820	1.860	252,500	1.8498	-1.62%
2024-11-07	0	1.850	1.830	1.850	1.820	1.860	213,000	390,585	1.8337	1.850	1.830	1.850	1.820	1.860	213,000	1.8337	-1.07%
2024-11-06	0	1.870	1.820	1.870	1.770	1.870	275,500	500,605	1.8171	1.870	1.820	1.870	1.770	1.870	275,500	1.8171	0.00%
2024-11-05	0	1.870	1.820	1.870	1.810	1.900	441,000	811,840	1.8409	1.870	1.820	1.870	1.810	1.900	441,000	1.8409	-2.09%
2024-11-04	0	1.910	1.860	1.910	1.830	1.930	64,500	120,815	1.8731	1.910	1.860	1.910	1.830	1.930	64,500	1.8731	1.60%
2024-11-01	0	1.880	1.880	1.890	1.840	1.880	84,000	156,955	1.8685	1.880	1.880	1.890	1.840	1.880	84,000	1.8685	1.08%
2024-10-31	0	1.860	1.860	1.890	1.860	1.870	54,000	100,620	1.8633	1.860	1.860	1.890	1.860	1.870	54,000	1.8633	0.54%
2024-10-30	0	1.850	1.840	1.860	1.850	1.900	157,000	293,800	1.8713	1.850	1.840	1.860	1.850	1.900	157,000	1.8713	-3.14%
2024-10-29	0	1.910	1.910	1.960	1.860	1.980	469,000	912,775	1.9462	1.910	1.910	1.960	1.860	1.980	469,000	1.9462	-0.52%
2024-10-28	0	1.920	1.920	1.960	1.920	2.070	661,000	1,312,810	1.9861	1.920	1.920	1.960	1.920	2.070	661,000	1.9861	-4.95%
2024-10-25	0	2.020	2.000	2.020	1.800	2.050	913,000	1,779,445	1.9490	2.020	2.000	2.020	1.800	2.050	913,000	1.9490	10.99%
2024-10-24	0	1.820	1.830	1.900	1.750	1.900	94,000	172,965	1.8401	1.820	1.830	1.900	1.750	1.900	94,000	1.8401	0.00%
2024-10-23	0	1.820	1.810	1.840	1.810	1.840	108,500	198,730	1.8316	1.820	1.810	1.840	1.810	1.840	108,500	1.8316	-0.55%
2024-10-22	0	1.830	1.830	1.840	1.740	1.840	174,000	310,260	1.7831	1.830	1.830	1.840	1.740	1.840	174,000	1.7831	1.10%
2024-10-21	0	1.810	1.790	1.850	1.760	1.850	147,500	267,150	1.8112	1.810	1.790	1.850	1.760	1.850	147,500	1.8112	-2.69%
2024-10-18	0	1.860	1.840	1.880	1.820	1.920	203,000	374,855	1.8466	1.860	1.840	1.880	1.820	1.920	203,000	1.8466	5.08%
2024-10-17	0	1.770	1.760	1.790	1.760	1.800	217,500	387,400	1.7811	1.770	1.760	1.790	1.760	1.800	217,500	1.7811	0.00%
2024-10-16	0	1.770	1.760	1.780	1.700	1.800	198,000	345,835	1.7466	1.770	1.760	1.780	1.700	1.800	198,000	1.7466	-1.67%
2024-10-15	0	1.800	1.780	1.800	1.720	1.880	405,000	729,275	1.8007	1.800	1.780	1.800	1.720	1.880	405,000	1.8007	3.45%
2024-10-14	0	1.740	1.740	1.750	1.700	1.840	536,500	947,335	1.7658	1.740	1.740	1.750	1.700	1.840	536,500	1.7658	-5.43%
2024-10-10	0	1.840	1.830	1.860	1.750	1.900	1,893,500	3,523,015	1.8606	1.840	1.830	1.860	1.750	1.900	1,893,500	1.8606	2.79%
2024-10-09	0	1.790	1.790	1.800	1.750	2.070	3,379,000	6,202,440	1.8356	1.790	1.790	1.800	1.750	2.070	3,379,000	1.8356	-9.14%
2024-10-08	0	1.970	1.970	1.980	1.750	2.480	4,710,000	9,537,520	2.0250	1.970	1.970	1.980	1.750	2.480	4,710,000	2.0250	-15.81%
2024-10-07	0	2.340	2.320	2.340	2.200	3.250	12,798,500	32,860,930	2.5676	2.340	2.320	2.340	2.200	3.250	12,798,500	2.5676	41.82%
2024-10-04	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
2024-09-12	0	1.650	1.640	1.650	1.470	1.650	2,192,617	3,499,301	1.5959	1.650	1.640	1.650	1.470	1.650	2,192,617	1.5959	13.79%
2024-09-11	0	1.450	1.450	1.490	1.410	1.470	54,500	78,995	1.4494	1.450	1.450	1.490	1.410	1.470	54,500	1.4494	0.00%
2024-09-10	0	1.450	1.430	1.450	1.380	1.460	170,500	241,565	1.4168	1.450	1.430	1.450	1.380	1.460	170,500	1.4168	2.84%
2024-09-09	0	1.410	1.380	1.410	1.390	1.440	43,500	61,245	1.4079	1.410	1.380	1.410	1.390	1.440	43,500	1.4079	-0.70%
2024-09-05	0	1.420	1.420	1.430	1.350	1.460	470,500	673,565	1.4316	1.420	1.420	1.430	1.350	1.460	470,500	1.4316	-5.96%
2024-09-04	0	1.510	1.490	1.510	1.440	1.510	610,500	915,440	1.4995	1.510	1.490	1.510	1.440	1.510	610,500	1.4995	0.00%
2024-09-03	0	1.510	1.490	1.510	1.500	1.520	590,000	888,555	1.5060	1.510	1.490	1.510	1.500	1.520	590,000	1.5060	0.67%
2024-09-02	0	1.500	1.470	1.500	1.450	1.500	156,500	234,470	1.4982	1.500	1.470	1.500	1.450	1.500	156,500	1.4982	0.00%
2024-08-30	0	1.500	1.500	1.510	1.480	1.510	263,500	395,575	1.5012	1.500	1.500	1.510	1.480	1.510	263,500	1.5012	0.00%
2024-08-29	0	1.500	1.460	1.510	1.410	1.500	1,609,000	2,410,135	1.4979	1.500	1.460	1.510	1.410	1.500	1,609,000	1.4979	6.38%
2024-08-28	0	1.410	1.400	1.450	1.410	1.460	103,500	150,225	1.4514	1.410	1.400	1.450	1.410	1.460	103,500	1.4514	-2.08%
2024-08-27	0	1.440	1.410	1.450	1.350	1.440	163,500	228,190	1.3957	1.440	1.410	1.450	1.350	1.440	163,500	1.3957	3.60%
2024-08-26	0	1.390	1.380	1.390	1.340	1.390	33,500	45,545	1.3596	1.390	1.380	1.390	1.340	1.390	33,500	1.3596	2.96%
2024-08-23	0	1.350	1.340	1.380	1.310	1.380	155,500	213,435	1.3726	1.350	1.340	1.380	1.310	1.380	155,500	1.3726	0.00%
2024-08-22	0	1.350	1.330	1.360	1.300	1.380	497,500	671,050	1.3488	1.350	1.330	1.360	1.300	1.380	497,500	1.3488	-2.17%
2024-08-21	0	1.380	1.290	1.380	1.270	1.380	14,000	18,030	1.2879	1.380	1.290	1.380	1.270	1.380	14,000	1.2879	6.98%
2024-08-20	0	1.290	1.290	1.330	1.290	1.340	19,500	25,335	1.2992	1.290	1.290	1.330	1.290	1.340	19,500	1.2992	0.00%
2024-08-19	0	1.290	1.290	1.330	1.280	1.360	10,000	13,020	1.3020	1.290	1.290	1.330	1.280	1.360	10,000	1.3020	-0.77%
2024-08-16	0	1.300	1.290	1.350	1.260	1.370	114,500	147,855	1.2913	1.300	1.290	1.350	1.260	1.370	114,500	1.2913	4.00%
2024-08-15	0	1.250	1.220	1.250	1.250	1.300	56,000	70,430	1.2577	1.250	1.220	1.250	1.250	1.300	56,000	1.2577	-0.79%
2024-08-14	0	1.260	1.260	1.290	1.230	1.310	37,000	46,940	1.2686	1.260	1.260	1.290	1.230	1.310	37,000	1.2686	-3.82%
2024-08-13	0	1.310	1.300	1.370	1.260	1.370	13,000	17,350	1.3346	1.310	1.300	1.370	1.260	1.370	13,000	1.3346	-1.50%
2024-08-12	0	1.330	1.300	1.330	1.280	1.330	15,500	20,230	1.3052	1.330	1.300	1.330	1.280	1.330	15,500	1.3052	2.31%
2024-08-09	0	1.300	1.290	1.340	1.290	1.390	59,000	77,690	1.3168	1.300	1.290	1.340	1.290	1.390	59,000	1.3168	0.78%
2024-08-08	0	1.290	1.290	1.330	1.270	1.350	10,500	13,685	1.3033	1.290	1.290	1.330	1.270	1.350	10,500	1.3033	-4.44%
2024-08-07	0	1.350	1.350	1.390	1.290	1.400	185,000	250,525	1.3542	1.350	1.350	1.390	1.290	1.400	185,000	1.3542	0.00%
2024-08-06	0	1.350	1.330	1.350	1.320	1.410	571,000	776,220	1.3594	1.350	1.330	1.350	1.320	1.410	571,000	1.3594	0.00%
2024-08-05	0	1.350	1.330	1.360	1.270	1.420	1,129,500	1,516,710	1.3428	1.350	1.330	1.360	1.270	1.420	1,129,500	1.3428	11.57%
2024-08-02	0	1.210	1.130	1.210	1.100	1.210	121,500	140,540	1.1567	1.210	1.130	1.210	1.100	1.210	121,500	1.1567	-0.82%
2024-08-01	0	1.220	1.150	1.220	1.150	1.220	9,500	11,155	1.1742	1.220	1.150	1.220	1.150	1.220	9,500	1.1742	0.00%
2024-07-31	0	1.220	1.220	1.230	1.110	1.220	143,500	168,695	1.1756	1.220	1.220	1.230	1.110	1.220	143,500	1.1756	9.91%
2024-07-30	0	1.110	1.070	1.130	1.100	1.180	153,000	170,800	1.1163	1.110	1.070	1.130	1.100	1.180	153,000	1.1163	0.91%
2024-07-29	0	1.100	1.100	1.150	1.100	1.180	79,000	88,200	1.1165	1.100	1.100	1.150	1.100	1.180	79,000	1.1165	-2.65%
2024-07-26	0	1.130	1.130	1.180	1.100	1.180	167,500	189,425	1.1309	1.130	1.130	1.180	1.100	1.180	167,500	1.1309	-5.04%
2024-07-25	0	1.190	1.110	1.190	1.130	1.190	2,500	2,880	1.1520	1.190	1.110	1.190	1.130	1.190	2,500	1.1520	0.00%
2024-07-24	0	1.190	1.130	1.140	1.130	1.210	57,000	65,645	1.1517	1.190	1.130	1.140	1.130	1.210	57,000	1.1517	-0.83%
2024-07-23	0	1.200	1.190	1.230	1.200	1.230	29,000	34,930	1.2045	1.200	1.190	1.230	1.200	1.230	29,000	1.2045	-2.44%
2024-07-22	0	1.230	1.210	1.230	1.240	1.280	51,500	65,785	1.2774	1.230	1.210	1.230	1.240	1.280	51,500	1.2774	2.50%
2024-07-19	0	1.200	1.200	1.240	1.190	1.240	75,500	92,250	1.2219	1.200	1.200	1.240	1.190	1.240	75,500	1.2219	-1.64%
2024-07-18	0	1.220	1.200	1.220	1.210	1.350	41,500	50,830	1.2248	1.220	1.200	1.220	1.210	1.350	41,500	1.2248	0.83%
2024-07-17	0	1.210	1.210	1.240	1.190	1.280	78,500	97,205	1.2383	1.210	1.210	1.240	1.190	1.280	78,500	1.2383	-3.20%
2024-07-16	0	1.250	1.220	1.250	1.220	1.250	24,500	30,190	1.2322	1.250	1.220	1.250	1.220	1.250	24,500	1.2322	-2.34%
2024-07-15	0	1.280	1.260	1.300	1.200	1.280	287,000	350,980	1.2229	1.280	1.260	1.300	1.200	1.280	287,000	1.2229	2.40%
2024-07-12	0	1.250	1.250	1.280	1.200	1.250	83,500	104,265	1.2487	1.250	1.250	1.280	1.200	1.250	83,500	1.2487	0.00%
2024-07-11	0	1.250	1.220	1.270	1.200	1.280	207,500	258,995	1.2482	1.250	1.220	1.270	1.200	1.280	207,500	1.2482	6.84%
2024-07-10	0	1.170	1.130	1.180	1.070	1.170	451,500	516,035	1.1429	1.170	1.130	1.180	1.070	1.170	451,500	1.1429	9.35%
2024-07-09	0	1.070	1.030	1.070	1.030	1.070	123,000	127,790	1.0389	1.070	1.030	1.070	1.030	1.070	123,000	1.0389	-0.93%
2024-07-08	0	1.080	1.070	1.080	1.070	1.090	14,000	15,090	1.0779	1.080	1.070	1.080	1.070	1.090	14,000	1.0779	-1.82%
2024-07-05	0	1.100	1.100	1.120	1.080	1.140	58,500	64,715	1.1062	1.100	1.100	1.120	1.080	1.140	58,500	1.1062	0.00%
2024-07-04	0	1.100	1.100	1.130	1.070	1.140	13,500	14,950	1.1074	1.100	1.100	1.130	1.070	1.140	13,500	1.1074	3.77%
2024-07-03	0	1.060	1.060	1.120	1.060	1.130	406,000	439,550	1.0826	1.060	1.060	1.120	1.060	1.130	406,000	1.0826	-7.02%
2024-07-02	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2024-06-28	0	1.140	1.130	1.140	1.120	1.190	54,000	62,365	1.1549	1.140	1.130	1.140	1.120	1.190	54,000	1.1549	0.00%
2024-06-27	0	1.140	1.130	1.170	1.100	1.170	175,000	197,250	1.1271	1.140	1.130	1.170	1.100	1.170	175,000	1.1271	-2.56%
2024-06-26	0	1.170	1.170	1.200	1.140	1.200	85,500	100,795	1.1789	1.170	1.170	1.200	1.140	1.200	85,500	1.1789	0.86%
2024-06-25	0	1.160	1.160	1.210	1.150	1.210	522,500	615,035	1.1771	1.160	1.160	1.210	1.150	1.210	522,500	1.1771	-2.52%
2024-06-24	0	1.190	1.180	1.190	1.160	1.230	42,500	50,690	1.1927	1.190	1.180	1.190	1.160	1.230	42,500	1.1927	0.85%
2024-06-21	0	1.180	1.180	1.200	1.170	1.240	109,500	130,500	1.1918	1.180	1.180	1.200	1.170	1.240	109,500	1.1918	-1.67%
2024-06-20	0	1.200	1.200	1.220	1.180	1.250	195,500	235,140	1.2028	1.200	1.200	1.220	1.180	1.250	195,500	1.2028	-4.00%
2024-06-19	0	1.250	1.250	1.270	1.230	1.260	77,500	96,690	1.2476	1.250	1.250	1.270	1.230	1.260	77,500	1.2476	0.81%
2024-06-18	0	1.240	1.240	1.250	1.230	1.280	260,500	322,715	1.2388	1.240	1.240	1.250	1.230	1.280	260,500	1.2388	-2.36%
2024-06-17	0	1.270	1.270	1.280	1.220	1.280	70,000	88,095	1.2585	1.270	1.270	1.280	1.220	1.280	70,000	1.2585	-0.78%
2024-06-14	0	1.280	1.280	1.290	1.240	1.290	122,000	153,875	1.2613	1.280	1.280	1.290	1.240	1.290	122,000	1.2613	0.00%
2024-06-13	0	1.280	1.280	1.290	1.270	1.280	15,000	19,060	1.2707	1.280	1.280	1.290	1.270	1.280	15,000	1.2707	0.79%
2024-06-12	0	1.270	1.260	1.330	1.240	1.270	11,000	13,890	1.2627	1.270	1.260	1.330	1.240	1.270	11,000	1.2627	-0.78%
2024-06-11	0	1.280	1.280	1.360	1.250	1.280	1,000	1,265	1.2650	1.280	1.280	1.360	1.250	1.280	1,000	1.2650	2.40%
2024-06-07	0	1.250	1.250	1.260	1.250	1.260	104,500	130,805	1.2517	1.250	1.250	1.260	1.250	1.260	104,500	1.2517	-0.79%
2024-06-06	0	1.260	1.260	1.280	1.260	1.280	19,500	24,770	1.2703	1.260	1.260	1.280	1.260	1.280	19,500	1.2703	-1.56%
2024-06-05	0	1.280	1.270	1.420	1.270	1.280	55,000	70,210	1.2765	1.280	1.270	1.420	1.270	1.280	55,000	1.2765	0.79%
2024-06-04	0	1.270	1.270	1.370	1.260	1.390	49,000	62,580	1.2771	1.270	1.270	1.370	1.260	1.390	49,000	1.2771	-1.55%
2024-06-03	0	1.290	1.280	1.330	1.290	1.300	20,500	26,615	1.2983	1.290	1.280	1.330	1.290	1.300	20,500	1.2983	-0.77%
2024-05-31	0	1.300	1.300	1.320	1.270	1.300	338,000	439,255	1.2996	1.300	1.300	1.320	1.270	1.300	338,000	1.2996	2.36%
2024-05-30	0	1.270	1.270	1.300	1.270	1.330	376,000	487,080	1.2954	1.270	1.270	1.300	1.270	1.330	376,000	1.2954	-4.51%
2024-05-29	0	1.330	1.330	1.350	1.320	1.380	38,332	51,379	1.3404	1.330	1.330	1.350	1.320	1.380	38,332	1.3404	0.00%
2024-05-28	0	1.330	1.320	1.330	1.320	1.390	204,500	274,790	1.3437	1.330	1.320	1.330	1.320	1.390	204,500	1.3437	-2.21%
2024-05-27	0	1.360	1.360	1.420	1.300	1.450	149,000	198,505	1.3322	1.360	1.360	1.420	1.300	1.450	149,000	1.3322	3.82%
2024-05-24	0	1.310	1.310	1.350	1.310	1.400	396,000	530,420	1.3394	1.310	1.310	1.350	1.310	1.400	396,000	1.3394	-6.43%
2024-05-23	0	1.400	1.400	1.430	1.380	1.470	284,000	409,790	1.4429	1.400	1.400	1.430	1.380	1.470	284,000	1.4429	-4.11%
2024-05-22	0	1.460	1.450	1.460	1.460	1.550	498,000	734,370	1.4746	1.460	1.450	1.460	1.460	1.550	498,000	1.4746	-2.01%
2024-05-21	0	1.490	1.490	1.530	1.420	1.530	1,385,500	2,074,545	1.4973	1.490	1.490	1.530	1.420	1.530	1,385,500	1.4973	4.93%
2024-05-20	0	1.420	1.420	1.430	1.390	1.450	1,145,500	1,641,160	1.4327	1.420	1.420	1.430	1.390	1.450	1,145,500	1.4327	3.65%
2024-05-17	0	1.370	1.370	1.390	1.330	1.450	616,500	869,455	1.4103	1.370	1.370	1.390	1.330	1.450	616,500	1.4103	3.01%
2024-05-16	0	1.330	1.320	1.330	1.310	1.390	204,500	271,190	1.3261	1.330	1.320	1.330	1.310	1.390	204,500	1.3261	-4.32%
2024-05-14	0	1.390	1.390	1.400	1.360	1.450	45,000	63,555	1.4123	1.390	1.390	1.400	1.360	1.450	45,000	1.4123	-2.11%
2024-05-13	0	1.420	1.420	1.440	1.420	1.500	447,618	656,878	1.4675	1.420	1.420	1.440	1.420	1.500	447,618	1.4675	1.43%
2024-05-10	0	1.400	1.400	1.430	1.370	1.430	160,000	222,210	1.3888	1.400	1.400	1.430	1.370	1.430	160,000	1.3888	0.72%
2024-05-09	0	1.390	1.390	1.410	1.300	1.480	631,000	892,510	1.4144	1.390	1.390	1.410	1.300	1.480	631,000	1.4144	4.51%
2024-05-08	0	1.330	1.310	1.330	1.250	1.330	279,000	358,030	1.2833	1.330	1.310	1.330	1.250	1.330	279,000	1.2833	7.26%
2024-05-07	0	1.240	1.220	1.240	1.190	1.260	573,000	696,560	1.2156	1.240	1.220	1.240	1.190	1.260	573,000	1.2156	5.98%
2024-05-06	0	1.170	1.170	1.250	1.160	1.250	588,000	715,665	1.2171	1.170	1.170	1.250	1.160	1.250	588,000	1.2171	-6.40%
2024-05-03	0	1.250	1.250	1.280	1.250	1.280	25,500	32,005	1.2551	1.250	1.250	1.280	1.250	1.280	25,500	1.2551	-2.34%
2024-05-02	0	1.280	1.270	1.280	1.220	1.380	109,500	144,045	1.3155	1.280	1.270	1.280	1.220	1.380	109,500	1.3155	2.40%
2024-04-30	0	1.250	1.230	1.250	1.210	1.270	67,000	84,310	1.2584	1.250	1.230	1.250	1.210	1.270	67,000	1.2584	0.00%
2024-04-29	0	1.250	1.250	1.280	1.190	1.260	287,000	355,495	1.2387	1.250	1.250	1.280	1.190	1.260	287,000	1.2387	-2.34%
2024-04-26	0	1.280	1.280	1.290	1.210	1.310	182,500	232,910	1.2762	1.280	1.280	1.290	1.210	1.310	182,500	1.2762	2.40%
2024-04-25	0	1.250	1.230	1.250	1.160	1.250	294,500	362,085	1.2295	1.250	1.230	1.250	1.160	1.250	294,500	1.2295	5.04%
2024-04-24	0	1.190	1.190	1.230	1.130	1.250	152,000	181,525	1.1942	1.190	1.190	1.230	1.130	1.250	152,000	1.1942	1.71%
2024-04-23	0	1.170	1.150	1.170	1.120	1.190	77,000	87,225	1.1328	1.170	1.150	1.170	1.120	1.190	77,000	1.1328	0.86%
2024-04-22	0	1.160	1.160	1.190	1.150	1.190	109,500	126,775	1.1578	1.160	1.160	1.190	1.150	1.190	109,500	1.1578	0.87%
2024-04-19	0	1.150	1.140	1.180	1.140	1.180	81,500	93,997	1.1533	1.150	1.140	1.180	1.140	1.180	81,500	1.1533	-3.36%
2024-04-18	0	1.190	1.160	1.190	1.150	1.190	74,500	87,325	1.1721	1.190	1.160	1.190	1.150	1.190	74,500	1.1721	1.71%
2024-04-17	0	1.170	1.150	1.170	1.110	1.170	133,500	153,115	1.1469	1.170	1.150	1.170	1.110	1.170	133,500	1.1469	5.41%
2024-04-16	0	1.110	1.100	1.140	1.110	1.180	142,000	160,980	1.1337	1.110	1.100	1.140	1.110	1.180	142,000	1.1337	-2.63%
2024-04-15	0	1.140	1.130	1.140	1.130	1.170	45,500	52,375	1.1511	1.140	1.130	1.140	1.130	1.170	45,500	1.1511	2.70%
2024-04-12	0	1.110	1.110	1.160	1.110	1.200	86,500	100,375	1.1604	1.110	1.110	1.160	1.110	1.200	86,500	1.1604	-3.48%
2024-04-11	0	1.150	1.150	1.160	1.030	1.190	286,500	322,715	1.1264	1.150	1.150	1.160	1.030	1.190	286,500	1.1264	-4.17%
2024-04-10	0	1.200	1.200	1.210	1.150	1.250	175,500	206,595	1.1772	1.200	1.200	1.210	1.150	1.250	175,500	1.1772	0.00%
2024-04-09	0	1.200	1.110	1.200	1.090	1.200	63,500	74,555	1.1741	1.200	1.110	1.200	1.090	1.200	63,500	1.1741	6.19%
2024-04-08	0	1.130	1.110	1.130	1.100	1.180	89,000	101,405	1.1394	1.130	1.110	1.130	1.100	1.180	89,000	1.1394	2.73%
2024-04-05	0	1.100	1.100	1.150	1.010	1.150	222,500	239,520	1.0765	1.100	1.100	1.150	1.010	1.150	222,500	1.0765	-0.90%
2024-04-03	0	1.110	1.090	1.110	1.040	1.110	165,000	177,975	1.0786	1.110	1.090	1.110	1.040	1.110	165,000	1.0786	-4.31%
2024-04-02	0	1.160	1.160	1.210	1.150	1.160	131,000	151,750	1.1584	1.160	1.160	1.210	1.150	1.160	131,000	1.1584	-6.45%
2024-03-28	0	1.240	1.240	1.320	1.150	1.300	441,000	531,565	1.2054	1.240	1.240	1.320	1.150	1.300	441,000	1.2054	5.98%
2024-03-27	0	1.170	1.170	1.180	1.150	1.210	153,000	183,360	1.1984	1.170	1.170	1.180	1.150	1.210	153,000	1.1984	1.74%
2024-03-26	0	1.150	1.150	1.160	1.100	1.150	38,500	43,790	1.1374	1.150	1.150	1.160	1.100	1.150	38,500	1.1374	-0.86%
2024-03-25	0	1.160	1.140	1.160	1.150	1.200	23,500	27,290	1.1613	1.160	1.140	1.160	1.150	1.200	23,500	1.1613	0.87%
2024-03-22	0	1.150	1.150	1.170	1.100	1.180	123,500	142,030	1.1500	1.150	1.150	1.170	1.100	1.180	123,500	1.1500	-2.54%
2024-03-21	0	1.180	1.180	1.200	1.180	1.230	10,500	12,630	1.2029	1.180	1.180	1.200	1.180	1.230	10,500	1.2029	-2.48%
2024-03-20	0	1.210	1.210	1.220	1.200	1.300	126,500	161,165	1.2740	1.210	1.210	1.220	1.200	1.300	126,500	1.2740	-3.20%
2024-03-19	0	1.250	1.240	1.250	1.130	1.290	290,000	356,065	1.2278	1.250	1.240	1.250	1.130	1.290	290,000	1.2278	-2.34%
2024-03-18	0	1.280	1.280	1.310	1.220	1.370	383,500	501,530	1.3078	1.280	1.280	1.310	1.220	1.370	383,500	1.3078	5.79%
2024-03-15	0	1.210	1.270	1.290	1.130	1.290	54,000	65,800	1.2185	1.210	1.270	1.290	1.130	1.290	54,000	1.2185	0.83%
2024-03-14	0	1.200	1.200	1.210	1.190	1.390	331,500	414,630	1.2508	1.200	1.200	1.210	1.190	1.390	331,500	1.2508	-1.64%
2024-03-13	0	1.220	1.110	1.220	1.200	1.250	240,500	294,315	1.2238	1.220	1.110	1.220	1.200	1.250	240,500	1.2238	7.02%
2024-03-12	0	1.140	1.140	1.180	1.100	1.200	321,500	376,185	1.1701	1.140	1.140	1.180	1.100	1.200	321,500	1.1701	7.55%
2024-03-11	0	1.060	1.060	1.100	1.010	1.100	51,500	54,175	1.0519	1.060	1.060	1.100	1.010	1.100	51,500	1.0519	-3.64%
2024-03-08	0	1.100	1.040	1.100	1.020	1.100	354,000	379,320	1.0715	1.100	1.040	1.100	1.020	1.100	354,000	1.0715	14.58%
2024-03-07	0	0.960	0.950	1.070	0.950	1.080	234,500	237,560	1.0130	0.960	0.950	1.070	0.950	1.080	234,500	1.0130	-4.00%
2024-03-06	0	1.000	1.000	1.010	0.940	1.080	44,500	45,960	1.0328	1.000	1.000	1.010	0.940	1.080	44,500	1.0328	-0.99%
2024-03-05	0	1.010	1.000	1.020	0.990	1.010	92,000	92,425	1.0046	1.010	1.000	1.020	0.990	1.010	92,000	1.0046	-0.98%
2024-03-04	0	1.020	1.020	1.060	1.020	1.030	44,000	44,960	1.0218	1.020	1.020	1.060	1.020	1.030	44,000	1.0218	2.00%
2024-03-01	0	1.000	1.000	1.090	1.000	1.140	326,500	346,710	1.0619	1.000	1.000	1.090	1.000	1.140	326,500	1.0619	0.00%
2024-02-29	0	1.000	1.000	1.050	0.990	1.080	63,000	64,555	1.0247	1.000	1.000	1.050	0.990	1.080	63,000	1.0247	2.04%
2024-02-28	0	0.980	0.980	1.000	0.930	0.980	135,500	130,200	0.9609	0.980	0.980	1.000	0.930	0.980	135,500	0.9609	5.38%
2024-02-27	0	0.930	0.920	0.990	0.900	0.930	14,000	12,725	0.9089	0.930	0.920	0.990	0.900	0.930	14,000	0.9089	3.33%
2024-02-26	0	0.900	0.900	0.930	0.900	0.900	11,000	10,125	0.9205	0.900	0.900	0.930	0.900	0.900	11,000	0.9205	0.00%
2024-02-23	0	0.900	0.900	0.960	0.900	0.920	117,000	105,960	0.9056	0.900	0.900	0.960	0.900	0.920	117,000	0.9056	-4.26%
2024-02-22	0	0.940	0.940	0.960	0.900	0.960	205,000	196,090	0.9565	0.940	0.940	0.960	0.900	0.960	205,000	0.9565	-2.08%
2024-02-21	0	0.960	0.960	0.980	0.960	0.990	22,000	21,285	0.9675	0.960	0.960	0.980	0.960	0.990	22,000	0.9675	0.00%
2024-02-20	0	0.960	0.900	0.960	0.900	0.960	8,000	7,315	0.9144	0.960	0.900	0.960	0.900	0.960	8,000	0.9144	6.67%
2024-02-19	0	0.900	0.900	1.070	0.880	0.900	2,500	2,225	0.8900	0.900	0.900	1.070	0.880	0.900	2,500	0.8900	0.00%
2024-02-16	0	0.900	0.900	1.000	0.880	0.900	58,000	52,170	0.8995	0.900	0.900	1.000	0.880	0.900	58,000	0.8995	2.27%
2024-02-15	0	0.880	0.860	0.990	0.850	0.900	19,000	16,625	0.8750	0.880	0.860	0.990	0.850	0.900	19,000	0.8750	-5.38%
2024-02-14	0	0.930	0.930	1.080	0.880	0.900	5,000	4,470	0.8940	0.930	0.930	1.080	0.880	0.900	5,000	0.8940	3.33%
2024-02-09	0	0.900	0.860	0.900	0.860	0.910	89,000	80,240	0.9016	0.900	0.860	0.900	0.860	0.910	89,000	0.9016	-5.26%
2024-02-08	0	0.950	0.900	0.910	0.870	0.980	23,500	21,075	0.8968	0.950	0.900	0.910	0.870	0.980	23,500	0.8968	2.15%
2024-02-07	0	0.930	0.930	1.040	0.900	0.950	98,000	88,875	0.9069	0.930	0.930	1.040	0.900	0.950	98,000	0.9069	0.00%
2024-02-06	0	0.930	0.930	1.000	0.930	0.950	28,000	26,580	0.9493	0.930	0.930	1.000	0.930	0.950	28,000	0.9493	-2.11%
2024-02-05	0	0.950	0.950	0.980	0.950	0.960	67,000	63,820	0.9525	0.950	0.950	0.980	0.950	0.960	67,000	0.9525	-5.94%
2024-02-02	0	1.010	0.930	1.010	0.900	1.030	134,500	133,560	0.9930	1.010	0.930	1.010	0.900	1.030	134,500	0.9930	12.22%
2024-02-01	0	0.900	0.900	0.960	0.850	0.970	87,500	78,385	0.8958	0.900	0.900	0.960	0.850	0.970	87,500	0.8958	-1.10%
2024-01-31	0	0.910	0.910	0.950	0.900	0.900	500	450	0.9000	0.910	0.910	0.950	0.900	0.900	500	0.9000	-4.21%
2024-01-30	0	0.950	0.890	1.000	0.920	0.950	56,500	52,145	0.9229	0.950	0.890	1.000	0.920	0.950	56,500	0.9229	3.26%
2024-01-29	0	0.920	0.900	0.930	0.920	1.000	185,500	174,505	0.9407	0.920	0.900	0.930	0.920	1.000	185,500	0.9407	-8.00%
2024-01-26	0	1.000	1.000	1.100	0.960	0.970	10,000	9,695	0.9695	1.000	1.000	1.100	0.960	0.970	10,000	0.9695	-2.91%
2024-01-25	0	1.030	1.030	1.090	1.000	1.030	26,000	26,075	1.0029	1.030	1.030	1.090	1.000	1.030	26,000	1.0029	3.00%
2024-01-24	0	1.000	0.980	1.030	0.990	1.000	67,000	66,970	0.9996	1.000	0.980	1.030	0.990	1.000	67,000	0.9996	-2.91%
2024-01-23	0	1.030	0.980	1.000	0.960	1.030	68,000	67,110	0.9869	1.030	0.980	1.000	0.960	1.030	68,000	0.9869	3.00%
2024-01-22	0	1.000	0.990	1.040	1.000	1.060	303,000	310,480	1.0247	1.000	0.990	1.040	1.000	1.060	303,000	1.0247	-3.85%
2024-01-19	0	1.040	1.040	1.100	1.030	1.130	120,500	129,850	1.0776	1.040	1.040	1.100	1.030	1.130	120,500	1.0776	-3.70%
2024-01-18	0	1.080	1.030	1.100	1.040	1.160	109,500	121,595	1.1105	1.080	1.030	1.100	1.040	1.160	109,500	1.1105	0.00%
2024-01-17	0	1.080	1.080	1.140	1.080	1.140	60,000	65,505	1.0918	1.080	1.080	1.140	1.080	1.140	60,000	1.0918	-10.00%
2024-01-16	0	1.200	1.060	1.200	1.060	1.200	57,000	66,625	1.1689	1.200	1.060	1.200	1.060	1.200	57,000	1.1689	13.21%
2024-01-15	0	1.060	1.060	1.150	1.060	1.080	22,000	23,605	1.0730	1.060	1.060	1.150	1.060	1.080	22,000	1.0730	-0.93%
2024-01-12	0	1.070	1.070	1.180	1.060	1.070	4,000	4,275	1.0688	1.070	1.070	1.180	1.060	1.070	4,000	1.0688	-2.73%
2024-01-11	0	1.100	1.070	1.100	1.090	1.110	25,000	27,605	1.1042	1.100	1.070	1.100	1.090	1.110	25,000	1.1042	0.00%
2024-01-10	0	1.100	1.100	1.130	1.070	1.170	284,500	315,555	1.1092	1.100	1.100	1.130	1.070	1.170	284,500	1.1092	0.00%
2024-01-09	0	1.100	1.080	1.180	1.100	1.100	4,000	4,400	1.1000	1.100	1.080	1.180	1.100	1.100	4,000	1.1000	2.80%
2024-01-08	0	1.070	1.070	1.170	1.060	1.100	10,500	11,190	1.0657	1.070	1.070	1.170	1.060	1.100	10,500	1.0657	0.00%
2024-01-05	0	1.070	1.070	1.170	1.070	1.160	33,000	37,750	1.1439	1.070	1.070	1.170	1.070	1.160	33,000	1.1439	-6.96%
2024-01-04	0	1.150	1.100	1.150	1.100	1.160	41,500	48,075	1.1584	1.150	1.100	1.150	1.100	1.160	41,500	1.1584	4.55%
2024-01-03	0	1.100	1.100	1.160	1.100	1.170	20,000	22,905	1.1453	1.100	1.100	1.160	1.100	1.170	20,000	1.1453	-5.98%
2024-01-02	0	1.170	1.170	1.200	1.170	1.210	123,000	147,835	1.2019	1.170	1.170	1.200	1.170	1.210	123,000	1.2019	-1.68%
2023-12-29	0	1.190	1.120	1.190	1.110	1.260	297,500	359,025	1.2068	1.190	1.120	1.190	1.110	1.260	297,500	1.2068	7.21%
2023-12-28	0	1.110	1.100	1.170	1.060	1.200	94,500	108,990	1.1533	1.110	1.100	1.170	1.060	1.200	94,500	1.1533	1.83%
2023-12-27	0	1.090	1.090	1.190	1.000	1.100	279,500	290,705	1.0401	1.090	1.090	1.190	1.000	1.100	279,500	1.0401	3.81%
2023-12-22	0	1.050	1.050	1.150	1.050	1.050	1,500	1,575	1.0500	1.050	1.050	1.150	1.050	1.050	1,500	1.0500	0.00%
2023-12-21	0	1.050	1.050	1.090	1.030	1.050	10,727	11,182	1.0424	1.050	1.050	1.090	1.030	1.050	10,727	1.0424	1.94%
2023-12-20	0	1.030	1.030	1.050	1.020	1.030	61,500	63,340	1.0299	1.030	1.030	1.050	1.020	1.030	61,500	1.0299	0.98%
2023-12-19	0	1.020	1.020	1.030	1.010	1.050	116,500	119,295	1.0240	1.020	1.020	1.030	1.010	1.050	116,500	1.0240	-1.92%
2023-12-18	0	1.040	1.040	1.140	1.040	1.090	6,500	6,820	1.0492	1.040	1.040	1.140	1.040	1.090	6,500	1.0492	-9.57%
2023-12-15	0	1.150	1.100	1.150	1.060	1.150	53,000	59,355	1.1199	1.150	1.100	1.150	1.060	1.150	53,000	1.1199	8.49%
2023-12-14	0	1.060	1.060	1.150	1.030	1.180	19,000	21,470	1.1300	1.060	1.060	1.150	1.030	1.180	19,000	1.1300	2.91%
2023-12-13	0	1.030	1.080	1.090	1.030	1.090	46,500	49,390	1.0622	1.030	1.080	1.090	1.030	1.090	46,500	1.0622	-4.63%
2023-12-12	0	1.080	1.060	1.090	1.050	1.150	90,000	99,720	1.1080	1.080	1.060	1.090	1.050	1.150	90,000	1.1080	3.85%
2023-12-11	0	1.040	1.030	1.100	1.030	1.110	76,500	80,425	1.0513	1.040	1.030	1.100	1.030	1.110	76,500	1.0513	-2.80%
2023-12-08	0	1.070	1.070	1.160	1.060	1.230	70,000	82,825	1.1832	1.070	1.070	1.160	1.060	1.230	70,000	1.1832	-4.46%
2023-12-07	0	1.120	1.070	1.170	1.030	1.120	40,500	43,475	1.0735	1.120	1.070	1.170	1.030	1.120	40,500	1.0735	-4.27%
2023-12-06	0	1.170	1.100	1.120	1.090	1.190	44,500	50,585	1.1367	1.170	1.100	1.120	1.090	1.190	44,500	1.1367	8.33%
2023-12-05	0	1.080	1.060	1.190	1.080	1.110	201,500	219,705	1.0903	1.080	1.060	1.190	1.080	1.110	201,500	1.0903	-2.70%
2023-12-04	0	1.110	1.110	1.130	1.110	1.140	28,500	31,890	1.1189	1.110	1.110	1.130	1.110	1.140	28,500	1.1189	-2.63%
2023-12-01	0	1.140	1.130	1.140	1.110	1.140	46,500	52,475	1.1285	1.140	1.130	1.140	1.110	1.140	46,500	1.1285	-0.87%
2023-11-30	0	1.150	1.140	1.150	1.110	1.190	78,500	90,410	1.1517	1.150	1.140	1.150	1.110	1.190	78,500	1.1517	-5.74%
2023-11-29	0	1.220	1.180	1.220	1.120	1.220	80,000	93,835	1.1729	1.220	1.180	1.220	1.120	1.220	80,000	1.1729	-0.81%
2023-11-28	0	1.230	1.210	1.230	1.220	1.250	204,500	253,550	1.2399	1.230	1.210	1.230	1.220	1.250	204,500	1.2399	0.00%
2023-11-27	0	1.230	1.220	1.260	1.220	1.230	15,500	18,960	1.2232	1.230	1.220	1.260	1.220	1.230	15,500	1.2232	-2.38%
2023-11-24	0	1.260	1.260	1.300	1.250	1.300	5,000	6,315	1.2630	1.260	1.260	1.300	1.250	1.300	5,000	1.2630	0.80%
2023-11-23	0	1.250	1.250	1.310	1.220	1.250	17,000	21,180	1.2459	1.250	1.250	1.310	1.220	1.250	17,000	1.2459	1.63%
2023-11-22	0	1.230	1.230	1.360	1.220	1.350	26,000	34,340	1.3208	1.230	1.230	1.360	1.220	1.350	26,000	1.3208	-3.91%
2023-11-21	0	1.280	1.280	1.300	1.280	1.300	19,500	25,280	1.2964	1.280	1.280	1.300	1.280	1.300	19,500	1.2964	2.40%
2023-11-20	0	1.250	1.240	1.370	1.210	1.250	6,500	8,075	1.2423	1.250	1.240	1.370	1.210	1.250	6,500	1.2423	0.81%
2023-11-17	0	1.240	1.240	1.260	1.220	1.280	45,500	56,500	1.2418	1.240	1.240	1.260	1.220	1.280	45,500	1.2418	-4.62%
2023-11-16	0	1.300	1.220	1.320	1.250	1.380	139,000	183,365	1.3192	1.300	1.220	1.320	1.250	1.380	139,000	1.3192	-6.47%
2023-11-15	0	1.390	1.300	1.330	1.300	1.390	89,000	119,125	1.3385	1.390	1.300	1.330	1.300	1.390	89,000	1.3385	2.96%
2023-11-14	0	1.350	1.290	1.350	1.280	1.440	20,000	26,370	1.3185	1.350	1.290	1.350	1.280	1.440	20,000	1.3185	-3.57%
2023-11-13	0	1.400	1.330	1.400	1.260	1.440	5,000	7,025	1.4050	1.400	1.330	1.400	1.260	1.440	5,000	1.4050	0.72%
2023-11-10	0	1.390	1.310	1.390	1.220	1.390	98,500	129,710	1.3169	1.390	1.310	1.390	1.220	1.390	98,500	1.3169	1.46%
2023-11-09	0	1.370	1.370	1.390	1.350	1.390	9,000	12,370	1.3744	1.370	1.370	1.390	1.350	1.390	9,000	1.3744	-2.14%
2023-11-08	0	1.400	1.390	1.420	1.330	1.460	72,000	99,045	1.3756	1.400	1.390	1.420	1.330	1.460	72,000	1.3756	0.72%
2023-11-07	0	1.390	1.350	1.390	1.200	1.430	128,000	172,870	1.3505	1.390	1.350	1.390	1.200	1.430	128,000	1.3505	6.92%
2023-11-06	0	1.300	1.300	1.320	1.270	1.300	64,000	82,905	1.2954	1.300	1.300	1.320	1.270	1.300	64,000	1.2954	4.00%
2023-11-03	0	1.250	1.250	1.300	1.250	1.280	39,500	49,910	1.2635	1.250	1.250	1.300	1.250	1.280	39,500	1.2635	-1.57%
2023-11-02	0	1.270	1.220	1.270	1.230	1.300	14,500	18,360	1.2662	1.270	1.220	1.270	1.230	1.300	14,500	1.2662	3.25%
2023-11-01	0	1.230	1.230	1.250	1.110	1.260	75,500	89,790	1.1893	1.230	1.230	1.250	1.110	1.260	75,500	1.1893	0.82%
2023-10-31	0	1.220	1.210	1.290	1.170	1.220	39,000	47,045	1.2063	1.220	1.210	1.290	1.170	1.220	39,000	1.2063	3.39%
2023-10-30	0	1.180	1.170	1.180	1.100	1.210	145,000	170,950	1.1790	1.180	1.170	1.180	1.100	1.210	145,000	1.1790	1.72%
2023-10-27	0	1.160	1.160	1.200	1.150	1.220	38,000	45,895	1.2078	1.160	1.160	1.200	1.150	1.220	38,000	1.2078	-1.69%
2023-10-26	0	1.180	1.180	1.200	1.170	1.180	41,000	48,340	1.1790	1.180	1.180	1.200	1.170	1.180	41,000	1.1790	0.00%
2023-10-25	0	1.180	1.180	1.190	1.170	1.200	121,500	145,090	1.1942	1.180	1.180	1.190	1.170	1.200	121,500	1.1942	1.72%
2023-10-24	0	1.160	1.160	1.250	1.150	1.240	65,500	77,135	1.1776	1.160	1.160	1.250	1.150	1.240	65,500	1.1776	-4.13%
2023-10-20	0	1.210	1.210	1.230	1.210	1.240	52,000	63,275	1.2168	1.210	1.210	1.230	1.210	1.240	52,000	1.2168	-4.72%
2023-10-19	0	1.270	1.270	1.280	1.220	1.280	34,500	43,620	1.2643	1.270	1.270	1.280	1.220	1.280	34,500	1.2643	0.00%
2023-10-18	0	1.270	1.210	1.270	1.200	1.290	70,000	87,125	1.2446	1.270	1.210	1.270	1.200	1.290	70,000	1.2446	-0.78%
2023-10-17	0	1.280	1.220	1.280	1.220	1.330	61,500	77,005	1.2521	1.280	1.220	1.280	1.220	1.330	61,500	1.2521	4.92%
2023-10-16	0	1.220	1.200	1.280	1.200	1.290	46,500	58,250	1.2527	1.220	1.200	1.280	1.200	1.290	46,500	1.2527	-5.43%
2023-10-13	0	1.290	1.220	1.230	1.180	1.290	99,500	121,480	1.2209	1.290	1.220	1.230	1.180	1.290	99,500	1.2209	3.20%
2023-10-12	0	1.250	1.250	1.300	1.200	1.350	343,500	440,575	1.2826	1.250	1.250	1.300	1.200	1.350	343,500	1.2826	5.93%
2023-10-11	0	1.180	1.180	1.200	1.160	1.230	113,500	134,810	1.1878	1.180	1.180	1.200	1.160	1.230	113,500	1.1878	4.42%
2023-10-10	0	1.130	1.130	1.150	1.100	1.160	91,000	104,050	1.1434	1.130	1.130	1.150	1.100	1.160	91,000	1.1434	-4.24%
2023-10-09	0	1.180	1.160	1.180	1.160	1.200	69,000	82,350	1.1935	1.180	1.160	1.180	1.160	1.200	69,000	1.1935	2.61%
2023-10-06	0	1.150	1.090	1.150	1.060	1.150	40,770	44,235	1.0850	1.150	1.090	1.150	1.060	1.150	40,770	1.0850	4.55%
2023-10-05	0	1.100	1.080	1.140	1.010	1.180	8,000	8,665	1.0831	1.100	1.080	1.140	1.010	1.180	8,000	1.0831	-1.79%
2023-10-04	0	1.120	1.120	1.160	1.120	1.210	34,500	40,390	1.1707	1.120	1.120	1.160	1.120	1.210	34,500	1.1707	3.70%
2023-10-03	0	1.080	1.060	1.100	1.030	1.120	91,500	98,575	1.0773	1.080	1.060	1.100	1.030	1.120	91,500	1.0773	4.85%
2023-09-29	0	1.030	1.020	1.030	0.910	1.090	50,000	51,040	1.0208	1.030	1.020	1.030	0.910	1.090	50,000	1.0208	4.04%
2023-09-28	0	0.990	0.970	0.990	0.950	0.990	33,500	32,635	0.9742	0.990	0.970	0.990	0.950	0.990	33,500	0.9742	4.21%
2023-09-27	0	0.950	0.950	0.980	0.910	0.990	303,000	286,120	0.9443	0.950	0.950	0.980	0.910	0.990	303,000	0.9443	3.26%
2023-09-26	0	0.920	0.920	0.940	0.890	0.950	631,000	582,015	0.9224	0.920	0.920	0.940	0.890	0.950	631,000	0.9224	-8.00%
2023-09-25	0	1.000	0.990	1.000	1.000	1.070	577,500	597,465	1.0346	1.000	0.990	1.000	1.000	1.070	577,500	1.0346	-6.54%
2023-09-22	0	1.070	1.060	1.070	1.040	1.120	139,500	150,695	1.0803	1.070	1.060	1.070	1.040	1.120	139,500	1.0803	-2.73%
2023-09-21	0	1.100	1.100	1.160	1.100	1.160	102,000	115,890	1.1362	1.100	1.100	1.160	1.100	1.160	102,000	1.1362	-5.98%
2023-09-20	0	1.170	1.170	1.200	1.140	1.200	48,500	56,760	1.1703	1.170	1.170	1.200	1.140	1.200	48,500	1.1703	-4.10%
2023-09-19	0	1.220	1.200	1.220	1.200	1.220	38,500	46,850	1.2169	1.220	1.200	1.220	1.200	1.220	38,500	1.2169	0.83%
2023-09-18	0	1.210	1.210	1.220	1.210	1.220	67,000	81,075	1.2101	1.210	1.210	1.220	1.210	1.220	67,000	1.2101	-0.82%
2023-09-15	0	1.220	1.220	1.240	1.210	1.240	195,000	238,900	1.2251	1.220	1.220	1.240	1.210	1.240	195,000	1.2251	-3.17%
2023-09-14	0	1.260	1.240	1.270	1.210	1.270	91,000	113,770	1.2502	1.260	1.240	1.270	1.210	1.270	91,000	1.2502	-0.79%
2023-09-13	0	1.270	1.260	1.300	1.260	1.300	101,500	130,555	1.2863	1.270	1.260	1.300	1.260	1.300	101,500	1.2863	-1.55%
2023-09-12	0	1.290	1.290	1.300	1.260	1.300	138,000	179,165	1.2983	1.290	1.290	1.300	1.260	1.300	138,000	1.2983	-0.77%
2023-09-11	0	1.300	1.300	1.350	1.300	1.380	468,500	622,900	1.3296	1.300	1.300	1.350	1.300	1.380	468,500	1.3296	-6.47%
2023-09-07	0	1.390	1.350	1.390	1.340	1.450	559,000	784,880	1.4041	1.390	1.350	1.390	1.340	1.450	559,000	1.4041	-4.79%
2023-09-06	0	1.460	1.460	1.500	1.450	1.480	88,000	128,645	1.4619	1.460	1.460	1.500	1.450	1.480	88,000	1.4619	-1.35%
2023-09-05	0	1.480	1.460	1.480	1.460	1.480	141,000	208,285	1.4772	1.480	1.460	1.480	1.460	1.480	141,000	1.4772	0.68%
2023-09-04	0	1.470	1.460	1.490	1.450	1.500	177,500	261,190	1.4715	1.470	1.460	1.490	1.450	1.500	177,500	1.4715	-2.00%
2023-08-31	0	1.500	1.470	1.500	1.500	1.510	21,500	32,265	1.5007	1.500	1.470	1.500	1.500	1.510	21,500	1.5007	-0.66%
2023-08-30	0	1.510	1.500	1.520	1.480	1.510	12,000	17,890	1.4908	1.510	1.500	1.520	1.480	1.510	12,000	1.4908	2.72%
2023-08-29	0	1.470	1.470	1.550	1.450	1.500	20,000	29,505	1.4753	1.470	1.470	1.550	1.450	1.500	20,000	1.4753	-2.00%
2023-08-28	0	1.500	1.500	1.550	1.500	1.500	18,000	27,000	1.5000	1.500	1.500	1.550	1.500	1.500	18,000	1.5000	0.00%
2023-08-25	0	1.500	1.480	1.540	1.460	1.500	70,000	103,610	1.4801	1.500	1.480	1.540	1.460	1.500	70,000	1.4801	2.04%
2023-08-24	0	1.470	1.470	1.570	1.460	1.540	79,500	118,250	1.4874	1.470	1.470	1.570	1.460	1.540	79,500	1.4874	-2.00%
2023-08-23	0	1.500	1.500	1.580	1.500	1.590	98,000	154,125	1.5727	1.500	1.500	1.580	1.500	1.590	98,000	1.5727	-1.32%
2023-08-22	0	1.520	1.520	1.640	1.500	1.520	332,500	500,670	1.5058	1.520	1.520	1.640	1.500	1.520	332,500	1.5058	0.66%
2023-08-21	0	1.510	1.500	1.580	1.500	1.540	98,500	150,725	1.5302	1.510	1.500	1.580	1.500	1.540	98,500	1.5302	-4.43%
2023-08-18	0	1.580	1.580	1.650	1.540	1.550	27,000	41,705	1.5446	1.580	1.580	1.650	1.540	1.550	27,000	1.5446	2.60%
2023-08-17	0	1.540	1.540	1.600	1.530	1.540	90,500	138,525	1.5307	1.540	1.540	1.600	1.530	1.540	90,500	1.5307	0.00%
2023-08-16	0	1.540	1.540	1.550	1.530	1.540	23,500	36,180	1.5396	1.540	1.540	1.550	1.530	1.540	23,500	1.5396	0.65%
2023-08-15	0	1.530	1.530	1.560	1.530	1.550	129,000	199,740	1.5484	1.530	1.530	1.560	1.530	1.550	129,000	1.5484	-1.92%
2023-08-14	0	1.560	1.560	1.600	1.550	1.560	31,500	49,130	1.5597	1.560	1.560	1.600	1.550	1.560	31,500	1.5597	0.65%
2023-08-11	0	1.550	1.530	1.580	1.550	1.620	106,000	168,880	1.5932	1.550	1.530	1.580	1.550	1.620	106,000	1.5932	-3.13%
2023-08-10	0	1.600	1.590	1.650	1.560	1.660	51,500	83,590	1.6231	1.600	1.590	1.650	1.560	1.660	51,500	1.6231	2.56%
2023-08-09	0	1.560	1.560	1.640	1.560	1.640	178,500	282,545	1.5829	1.560	1.560	1.640	1.560	1.640	178,500	1.5829	0.00%
2023-08-08	0	1.560	1.560	1.590	1.560	1.580	26,500	41,550	1.5679	1.560	1.560	1.590	1.560	1.580	26,500	1.5679	0.00%
2023-08-07	0	1.560	1.560	1.580	1.550	1.580	41,000	63,955	1.5599	1.560	1.560	1.580	1.550	1.580	41,000	1.5599	-4.88%
2023-08-04	0	1.640	1.620	1.640	1.620	1.680	186,000	308,115	1.6565	1.640	1.620	1.640	1.620	1.680	186,000	1.6565	6.49%
2023-08-03	0	1.540	1.540	1.550	1.530	1.680	146,500	225,485	1.5391	1.540	1.540	1.550	1.530	1.680	146,500	1.5391	-1.28%
2023-08-02	0	1.560	1.560	1.680	1.550	1.560	24,000	37,430	1.5596	1.560	1.560	1.680	1.550	1.560	24,000	1.5596	-1.89%
2023-08-01	0	1.590	1.590	1.650	1.580	1.650	41,000	65,855	1.6062	1.590	1.590	1.650	1.580	1.650	41,000	1.6062	-4.22%
2023-07-31	0	1.660	1.660	1.690	1.600	1.730	143,000	238,170	1.6655	1.660	1.660	1.690	1.600	1.730	143,000	1.6655	0.00%
2023-07-28	0	1.660	1.620	1.660	1.580	1.660	23,000	37,625	1.6359	1.660	1.620	1.660	1.580	1.660	23,000	1.6359	3.75%
2023-07-27	0	1.600	1.600	1.650	1.550	1.600	19,000	29,880	1.5726	1.600	1.600	1.650	1.550	1.600	19,000	1.5726	2.56%
2023-07-26	0	1.560	1.550	1.570	1.560	1.600	57,500	91,720	1.5951	1.560	1.550	1.570	1.560	1.600	57,500	1.5951	-0.64%
2023-07-25	0	1.570	1.560	1.670	1.550	1.680	27,500	44,535	1.6195	1.570	1.560	1.670	1.550	1.680	27,500	1.6195	2.61%
2023-07-24	0	1.530	1.530	1.540	1.530	1.540	43,000	66,035	1.5357	1.530	1.530	1.540	1.530	1.540	43,000	1.5357	0.00%
2023-07-21	0	1.530	1.530	1.680	1.520	1.680	69,000	106,805	1.5479	1.530	1.530	1.680	1.520	1.680	69,000	1.5479	-0.65%
2023-07-20	0	1.540	1.540	1.560	1.540	1.590	113,500	177,465	1.5636	1.540	1.540	1.560	1.540	1.590	113,500	1.5636	-3.14%
2023-07-19	0	1.590	1.580	1.590	1.580	1.600	74,230	118,393	1.5949	1.590	1.580	1.590	1.580	1.600	74,230	1.5949	-1.85%
2023-07-18	0	1.620	1.620	1.640	1.600	1.620	29,500	47,400	1.6068	1.620	1.620	1.640	1.600	1.620	29,500	1.6068	1.25%
2023-07-14	0	1.600	1.600	1.630	1.600	1.620	6,000	9,670	1.6117	1.600	1.600	1.630	1.600	1.620	6,000	1.6117	-0.62%
2023-07-13	0	1.610	1.610	1.650	1.600	1.610	45,500	73,135	1.6074	1.610	1.610	1.650	1.600	1.610	45,500	1.6074	1.26%
2023-07-12	0	1.590	1.600	1.630	1.590	1.680	137,000	221,080	1.6137	1.590	1.600	1.630	1.590	1.680	137,000	1.6137	0.00%
2023-07-11	0	1.590	1.590	1.640	1.580	1.590	61,000	96,940	1.5892	1.590	1.590	1.640	1.580	1.590	61,000	1.5892	0.63%
2023-07-10	0	1.580	1.580	1.650	1.580	1.650	108,500	172,455	1.5894	1.580	1.580	1.650	1.580	1.650	108,500	1.5894	-0.63%
2023-07-07	0	1.590	1.580	1.610	1.580	1.640	175,000	278,195	1.5897	1.590	1.580	1.610	1.580	1.640	175,000	1.5897	-1.85%
2023-07-06	0	1.620	1.620	1.630	1.620	1.620	79,000	127,980	1.6200	1.620	1.620	1.630	1.620	1.620	79,000	1.6200	-0.61%
2023-07-05	0	1.630	1.630	1.700	1.600	1.680	61,500	100,520	1.6345	1.630	1.630	1.700	1.600	1.680	61,500	1.6345	-1.81%
2023-07-04	0	1.660	1.660	1.700	1.630	1.730	213,000	353,455	1.6594	1.660	1.660	1.700	1.630	1.730	213,000	1.6594	-1.19%
2023-07-03	0	1.680	1.680	1.700	1.680	1.800	124,500	213,090	1.7116	1.680	1.680	1.700	1.680	1.800	124,500	1.7116	-11.58%
2023-06-30	0	1.900	1.800	1.820	1.660	1.900	489,500	876,325	1.7902	1.900	1.800	1.820	1.660	1.900	489,500	1.7902	9.20%
2023-06-29	0	1.740	1.740	1.780	1.610	1.700	96,500	162,610	1.6851	1.740	1.740	1.780	1.610	1.700	96,500	1.6851	8.75%
2023-06-28	0	1.600	1.590	1.620	1.590	1.600	4,000	6,385	1.5963	1.600	1.590	1.620	1.590	1.600	4,000	1.5963	-0.62%
2023-06-27	0	1.610	1.600	1.620	1.600	1.640	298,000	478,760	1.6066	1.610	1.600	1.620	1.600	1.640	298,000	1.6066	-1.23%
2023-06-26	0	1.630	1.610	1.690	1.600	1.650	114,000	184,390	1.6175	1.630	1.610	1.690	1.600	1.650	114,000	1.6175	-0.61%
2023-06-23	0	1.640	1.640	1.650	1.640	1.700	37,500	62,180	1.6581	1.640	1.640	1.650	1.640	1.700	37,500	1.6581	-0.61%
2023-06-21	0	1.650	1.650	1.660	1.650	1.690	38,500	64,480	1.6748	1.650	1.650	1.660	1.650	1.690	38,500	1.6748	-2.94%
2023-06-20	0	1.700	1.640	1.700	1.640	1.750	264,500	456,680	1.7266	1.700	1.640	1.700	1.640	1.750	264,500	1.7266	3.66%
2023-06-19	0	1.640	1.640	1.660	1.640	1.700	19,500	32,355	1.6592	1.640	1.640	1.660	1.640	1.700	19,500	1.6592	-1.20%
2023-06-16	0	1.660	1.630	1.680	1.600	1.710	362,500	602,115	1.6610	1.660	1.630	1.680	1.600	1.710	362,500	1.6610	0.00%
2023-06-15	0	1.660	1.620	1.680	1.600	1.740	698,000	1,154,000	1.6533	1.660	1.620	1.680	1.600	1.740	698,000	1.6533	-2.92%
2023-06-14	0	1.710	1.710	1.730	1.710	1.750	91,000	156,855	1.7237	1.710	1.710	1.730	1.710	1.750	91,000	1.7237	-1.16%
2023-06-13	0	1.730	1.730	1.770	1.720	1.750	67,500	117,150	1.7356	1.730	1.730	1.770	1.720	1.750	67,500	1.7356	-2.81%
2023-06-12	0	1.780	1.740	1.780	1.780	1.780	1,500	2,670	1.7800	1.780	1.740	1.780	1.780	1.780	1,500	1.7800	-1.11%
2023-06-09	0	1.800	1.780	1.800	1.780	1.800	33,500	60,045	1.7924	1.800	1.780	1.800	1.780	1.800	33,500	1.7924	0.00%
2023-06-08	0	1.800	1.750	1.810	1.790	1.840	45,500	81,920	1.8004	1.800	1.750	1.810	1.790	1.840	45,500	1.8004	0.56%
2023-06-07	0	1.790	1.790	1.850	1.720	1.860	41,000	74,400	1.8146	1.790	1.790	1.850	1.720	1.860	41,000	1.8146	-2.72%
2023-06-06	0	1.840	1.840	1.930	1.800	1.860	41,000	75,545	1.8426	1.840	1.840	1.930	1.800	1.860	41,000	1.8426	1.66%
2023-06-05	0	1.810	1.810	1.850	1.810	1.810	1,500	2,715	1.8100	1.810	1.810	1.850	1.810	1.810	1,500	1.8100	-2.16%
2023-06-02	0	1.850	1.850	1.880	1.830	1.890	118,500	222,355	1.8764	1.850	1.850	1.880	1.830	1.890	118,500	1.8764	-4.64%
2023-06-01	0	1.940	1.850	1.970	1.770	1.950	64,000	117,145	1.8304	1.940	1.850	1.970	1.770	1.950	64,000	1.8304	9.60%
2023-05-31	0	1.770	1.750	1.850	1.710	1.770	126,500	221,255	1.7491	1.770	1.750	1.850	1.710	1.770	126,500	1.7491	1.14%
2023-05-30	0	1.750	1.740	1.760	1.720	1.750	19,500	33,725	1.7295	1.750	1.740	1.760	1.720	1.750	19,500	1.7295	-1.69%
2023-05-29	0	1.780	1.740	1.780	1.700	1.780	108,500	188,475	1.7371	1.780	1.740	1.780	1.700	1.780	108,500	1.7371	2.89%
2023-05-25	0	1.730	1.730	1.740	1.730	1.800	83,000	145,090	1.7481	1.730	1.730	1.740	1.730	1.800	83,000	1.7481	-4.42%
2023-05-24	0	1.810	1.740	1.810	1.740	1.810	46,000	81,365	1.7688	1.810	1.740	1.810	1.740	1.810	46,000	1.7688	2.26%
2023-05-23	0	1.770	1.770	1.780	1.760	1.990	57,500	102,560	1.7837	1.770	1.770	1.780	1.760	1.990	57,500	1.7837	-2.21%
2023-05-22	0	1.810	1.800	1.830	1.800	1.830	22,500	40,965	1.8207	1.810	1.800	1.830	1.800	1.830	22,500	1.8207	-0.55%
2023-05-19	0	1.820	1.820	1.870	1.810	1.940	71,000	129,790	1.8280	1.820	1.820	1.870	1.810	1.940	71,000	1.8280	-0.55%
2023-05-18	0	1.830	1.820	1.870	1.820	1.930	85,000	156,025	1.8356	1.830	1.820	1.870	1.820	1.930	85,000	1.8356	0.55%
2023-05-17	0	1.820	1.820	1.830	1.820	1.850	51,000	93,470	1.8327	1.820	1.820	1.830	1.820	1.850	51,000	1.8327	0.55%
2023-05-16	0	1.810	1.810	1.830	1.810	1.850	169,500	310,265	1.8305	1.810	1.810	1.830	1.810	1.850	169,500	1.8305	-2.16%
2023-05-15	0	1.850	1.830	1.850	1.840	1.940	119,000	220,030	1.8490	1.850	1.830	1.850	1.840	1.940	119,000	1.8490	-0.54%
2023-05-12	0	1.860	1.860	1.880	1.830	1.870	139,000	256,595	1.8460	1.860	1.860	1.880	1.830	1.870	139,000	1.8460	1.64%
2023-05-11	0	1.830	1.830	1.850	1.820	1.850	104,500	191,570	1.8332	1.830	1.830	1.850	1.820	1.850	104,500	1.8332	0.00%
2023-05-10	0	1.830	1.820	1.860	1.830	1.870	128,500	238,050	1.8525	1.830	1.820	1.860	1.830	1.870	128,500	1.8525	-1.08%
2023-05-09	0	1.850	1.850	1.870	1.850	1.920	110,000	205,865	1.8715	1.850	1.850	1.870	1.850	1.920	110,000	1.8715	-0.54%
2023-05-08	0	1.860	1.860	1.890	1.850	1.900	215,500	399,195	1.8524	1.860	1.860	1.890	1.850	1.900	215,500	1.8524	0.00%
2023-05-05	0	1.860	1.860	1.880	1.860	1.880	44,000	82,420	1.8732	1.860	1.860	1.880	1.860	1.880	44,000	1.8732	-1.06%
2023-05-04	0	1.880	1.850	1.870	1.850	1.900	66,000	122,885	1.8619	1.880	1.850	1.870	1.850	1.900	66,000	1.8619	-0.53%
2023-05-03	0	1.890	1.890	1.970	1.850	1.900	61,000	113,755	1.8648	1.890	1.890	1.970	1.850	1.900	61,000	1.8648	-0.53%
2023-05-02	0	1.900	1.890	1.900	1.850	2.000	146,000	280,185	1.9191	1.900	1.890	1.900	1.850	2.000	146,000	1.9191	0.00%
2023-04-28	0	1.900	1.850	1.890	1.900	1.910	2,500	4,755	1.9020	1.900	1.850	1.890	1.900	1.910	2,500	1.9020	1.06%
2023-04-27	0	1.880	1.880	1.900	1.850	1.900	91,500	171,305	1.8722	1.880	1.880	1.900	1.850	1.900	91,500	1.8722	-2.08%
2023-04-26	0	1.920	1.920	1.980	1.900	1.970	196,000	376,820	1.9226	1.920	1.920	1.980	1.900	1.970	196,000	1.9226	-2.04%
2023-04-25	0	1.960	1.960	2.010	1.960	2.020	58,000	115,610	1.9933	1.960	1.960	2.010	1.960	2.020	58,000	1.9933	-1.51%
2023-04-24	0	1.990	1.990	2.000	1.980	2.100	116,000	237,315	2.0458	1.990	1.990	2.000	1.980	2.100	116,000	2.0458	-4.78%
2023-04-21	0	2.090	2.090	2.160	2.080	2.190	96,000	206,780	2.1540	2.090	2.090	2.160	2.080	2.190	96,000	2.1540	-3.24%
2023-04-20	0	2.160	2.160	2.180	2.140	2.250	48,500	104,940	2.1637	2.160	2.160	2.180	2.140	2.250	48,500	2.1637	-0.92%
2023-04-19	0	2.180	2.180	2.260	2.150	2.260	41,000	90,220	2.2005	2.180	2.180	2.260	2.150	2.260	41,000	2.2005	-1.36%
2023-04-18	0	2.210	2.210	2.290	2.150	2.270	72,000	156,990	2.1804	2.210	2.210	2.290	2.150	2.270	72,000	2.1804	0.45%
2023-04-17	0	2.200	2.200	2.390	2.190	2.320	28,500	63,345	2.2226	2.200	2.200	2.390	2.190	2.320	28,500	2.2226	-1.35%
2023-04-14	0	2.230	2.230	2.250	2.190	2.260	46,500	103,970	2.2359	2.230	2.230	2.250	2.190	2.260	46,500	2.2359	-0.89%
2023-04-13	0	2.250	2.250	2.260	2.190	2.290	398,500	882,265	2.2140	2.250	2.250	2.260	2.190	2.290	398,500	2.2140	-1.75%
2023-04-12	0	2.290	2.270	2.280	2.270	2.380	44,000	100,400	2.2818	2.290	2.270	2.280	2.270	2.380	44,000	2.2818	0.44%
2023-04-11	0	2.280	2.280	2.320	2.240	2.300	94,000	214,255	2.2793	2.280	2.280	2.320	2.240	2.300	94,000	2.2793	-2.98%
2023-04-06	0	2.350	2.320	2.340	2.320	2.540	44,000	103,345	2.3488	2.350	2.320	2.340	2.320	2.540	44,000	2.3488	-2.49%
2023-04-04	0	2.410	2.380	2.410	2.340	2.420	36,500	87,430	2.3953	2.410	2.380	2.410	2.340	2.420	36,500	2.3953	-3.60%
2023-04-03	0	2.500	2.500	2.530	2.380	2.600	80,000	195,960	2.4495	2.500	2.500	2.530	2.380	2.600	80,000	2.4495	-5.66%
2023-03-31	0	2.650	2.650	2.680	2.200	2.700	992,000	2,460,515	2.4804	2.650	2.650	2.680	2.200	2.700	992,000	2.4804	12.29%
2023-03-30	0	2.360	2.360	2.390	2.360	2.540	54,500	131,130	2.4061	2.360	2.360	2.390	2.360	2.540	54,500	2.4061	-2.07%
2023-03-29	0	2.410	2.380	2.440	2.320	2.440	44,000	103,625	2.3551	2.410	2.380	2.440	2.320	2.440	44,000	2.3551	2.55%
2023-03-28	0	2.350	2.350	2.390	2.240	2.440	178,500	424,660	2.3790	2.350	2.350	2.390	2.240	2.440	178,500	2.3790	3.98%
2023-03-27	0	2.260	2.260	2.280	2.260	2.300	37,000	84,075	2.2723	2.260	2.260	2.280	2.260	2.300	37,000	2.2723	-0.44%
2023-03-24	0	2.270	2.270	2.310	2.270	2.470	22,500	52,155	2.3180	2.270	2.270	2.310	2.270	2.470	22,500	2.3180	-3.40%
2023-03-23	0	2.350	2.350	2.460	2.310	2.510	29,000	68,015	2.3453	2.350	2.350	2.460	2.310	2.510	29,000	2.3453	1.29%
2023-03-22	0	2.320	2.320	2.410	2.290	2.480	2,000	4,680	2.3400	2.320	2.320	2.410	2.290	2.480	2,000	2.3400	1.31%
2023-03-21	0	2.290	2.290	2.340	2.260	2.340	144,500	329,520	2.2804	2.290	2.290	2.340	2.260	2.340	144,500	2.2804	0.00%
2023-03-20	0	2.290	2.280	2.290	2.270	2.370	29,000	66,510	2.2934	2.290	2.280	2.290	2.270	2.370	29,000	2.2934	-4.18%
2023-03-17	0	2.390	2.390	2.400	2.230	2.440	71,500	168,615	2.3583	2.390	2.390	2.400	2.230	2.440	71,500	2.3583	7.17%
2023-03-16	0	2.230	2.230	2.490	2.230	2.320	124,500	281,395	2.2602	2.230	2.230	2.490	2.230	2.320	124,500	2.2602	-3.04%
2023-03-15	0	2.300	2.300	2.390	2.250	2.350	33,000	75,705	2.2941	2.300	2.300	2.390	2.250	2.350	33,000	2.2941	2.22%
2023-03-14	0	2.250	2.250	2.310	2.230	2.310	86,000	193,880	2.2544	2.250	2.250	2.310	2.230	2.310	86,000	2.2544	-2.60%
2023-03-13	0	2.310	2.310	2.320	2.300	2.380	159,000	370,245	2.3286	2.310	2.310	2.320	2.300	2.380	159,000	2.3286	-2.94%
2023-03-10	0	2.380	2.380	2.430	2.380	2.440	157,500	379,675	2.4106	2.380	2.380	2.430	2.380	2.440	157,500	2.4106	-2.06%
2023-03-09	0	2.430	2.420	2.490	2.430	2.530	156,500	388,383	2.4817	2.430	2.420	2.490	2.430	2.530	156,500	2.4817	-5.45%
2023-03-08	0	2.570	2.510	2.570	2.520	2.590	291,000	737,480	2.5343	2.570	2.510	2.570	2.520	2.590	291,000	2.5343	-0.77%
2023-03-07	0	2.590	2.560	2.600	2.560	2.600	19,500	50,200	2.5744	2.590	2.560	2.600	2.560	2.600	19,500	2.5744	0.39%
2023-03-06	0	2.580	2.570	2.600	2.550	2.600	34,000	87,540	2.5747	2.580	2.570	2.600	2.550	2.600	34,000	2.5747	0.39%
2023-03-03	0	2.570	2.570	2.600	2.560	2.610	40,000	103,265	2.5816	2.570	2.570	2.600	2.560	2.610	40,000	2.5816	0.39%
2023-03-02	0	2.560	2.540	2.550	2.540	2.620	113,500	290,925	2.5632	2.560	2.540	2.550	2.540	2.620	113,500	2.5632	-1.16%
2023-03-01	0	2.590	2.590	2.600	2.550	2.670	168,500	435,340	2.5836	2.590	2.590	2.600	2.550	2.670	168,500	2.5836	-1.15%
2023-02-28	0	2.620	2.590	2.620	2.590	2.760	55,000	144,970	2.6358	2.620	2.590	2.620	2.590	2.760	55,000	2.6358	2.34%
2023-02-27	0	2.560	2.530	2.550	2.530	2.650	103,500	269,220	2.6012	2.560	2.530	2.550	2.530	2.650	103,500	2.6012	-1.16%
2023-02-24	0	2.590	2.570	2.590	2.590	2.780	76,000	199,000	2.6184	2.590	2.570	2.590	2.590	2.780	76,000	2.6184	-3.72%
2023-02-23	0	2.690	2.700	2.780	2.650	2.780	214,500	578,135	2.6953	2.690	2.700	2.780	2.650	2.780	214,500	2.6953	-2.89%
2023-02-22	0	2.770	2.730	2.770	2.740	2.770	19,000	52,080	2.7411	2.770	2.730	2.770	2.740	2.770	19,000	2.7411	1.09%
2023-02-21	0	2.740	2.740	2.800	2.740	2.800	17,500	48,125	2.7500	2.740	2.740	2.800	2.740	2.800	17,500	2.7500	-0.36%
2023-02-20	0	2.750	2.720	2.750	2.680	2.970	45,500	126,200	2.7736	2.750	2.720	2.750	2.680	2.970	45,500	2.7736	1.85%
2023-02-17	0	2.700	2.700	2.720	2.700	2.750	138,000	374,335	2.7126	2.700	2.700	2.720	2.700	2.750	138,000	2.7126	0.00%
2023-02-16	0	2.700	2.700	2.790	2.700	2.790	266,000	730,745	2.7472	2.700	2.700	2.790	2.700	2.790	266,000	2.7472	0.00%
2023-02-15	0	2.700	2.680	2.750	2.690	2.850	183,000	502,525	2.7460	2.700	2.680	2.750	2.690	2.850	183,000	2.7460	-4.26%
2023-02-14	0	2.820	2.770	2.820	2.700	2.990	445,500	1,268,130	2.8465	2.820	2.770	2.820	2.700	2.990	445,500	2.8465	-4.08%
2023-02-13	0	2.940	2.940	2.980	2.920	2.990	55,000	162,295	2.9508	2.940	2.940	2.980	2.920	2.990	55,000	2.9508	0.68%
2023-02-10	0	2.920	2.920	2.950	2.920	3.130	216,000	643,720	2.9802	2.920	2.920	2.950	2.920	3.130	216,000	2.9802	-6.11%
2023-02-09	0	3.110	3.090	3.100	3.030	3.150	35,000	107,840	3.0811	3.110	3.090	3.100	3.030	3.150	35,000	3.0811	2.30%
2023-02-08	0	3.040	3.040	3.160	3.030	3.130	122,000	377,400	3.0934	3.040	3.040	3.160	3.030	3.130	122,000	3.0934	-4.70%
2023-02-07	0	3.190	3.120	3.190	3.110	3.190	56,000	176,220	3.1468	3.190	3.120	3.190	3.110	3.190	56,000	3.1468	0.00%
2023-02-06	0	3.190	3.180	3.210	3.150	3.400	323,500	1,062,630	3.2848	3.190	3.180	3.210	3.150	3.400	323,500	3.2848	-6.18%
2023-02-03	0	3.400	3.360	3.400	3.100	3.400	361,500	1,176,880	3.2555	3.400	3.360	3.400	3.100	3.400	361,500	3.2555	5.26%
2023-02-02	0	3.230	3.230	3.240	3.000	3.280	905,000	2,874,600	3.1764	3.230	3.230	3.240	3.000	3.280	905,000	3.1764	7.31%
2023-02-01	0	3.010	3.000	3.010	2.890	3.050	237,000	716,275	3.0223	3.010	3.000	3.010	2.890	3.050	237,000	3.0223	4.15%
2023-01-31	0	2.890	2.850	2.890	2.820	2.960	302,000	866,985	2.8708	2.890	2.850	2.890	2.820	2.960	302,000	2.8708	-2.03%
2023-01-30	0	2.950	2.950	2.970	2.900	3.010	131,500	388,520	2.9545	2.950	2.950	2.970	2.900	3.010	131,500	2.9545	0.00%
2023-01-27	0	2.950	2.950	2.980	2.900	2.990	170,500	500,035	2.9328	2.950	2.950	2.980	2.900	2.990	170,500	2.9328	-1.34%
2023-01-26	0	2.990	2.980	2.990	2.940	3.130	100,500	301,860	3.0036	2.990	2.980	2.990	2.940	3.130	100,500	3.0036	0.67%
2023-01-20	0	2.970	2.970	2.990	2.970	3.040	95,500	286,095	2.9958	2.970	2.970	2.990	2.970	3.040	95,500	2.9958	-1.66%
2023-01-19	0	3.020	2.960	3.020	2.930	3.060	169,000	502,830	2.9753	3.020	2.960	3.020	2.930	3.060	169,000	2.9753	0.33%
2023-01-18	0	3.010	2.950	3.010	2.950	3.060	180,000	537,910	2.9884	3.010	2.950	3.010	2.950	3.060	180,000	2.9884	1.69%
2023-01-17	0	2.960	2.960	3.020	2.900	3.080	650,500	1,908,965	2.9346	2.960	2.960	3.020	2.900	3.080	650,500	2.9346	-3.90%
2023-01-16	0	3.080	3.050	3.100	3.010	3.220	573,000	1,776,955	3.1011	3.080	3.050	3.100	3.010	3.220	573,000	3.1011	-0.65%
2023-01-13	0	3.100	3.100	3.120	2.820	3.170	1,391,500	4,263,480	3.0639	3.100	3.100	3.120	2.820	3.170	1,391,500	3.0639	8.77%
2023-01-12	0	2.850	2.810	2.850	2.760	2.850	34,230	95,906	2.8018	2.850	2.810	2.850	2.760	2.850	34,230	2.8018	3.26%
2023-01-11	0	2.760	2.760	2.820	2.740	2.870	460,500	1,283,585	2.7874	2.760	2.760	2.820	2.740	2.870	460,500	2.7874	1.10%
2023-01-10	0	2.730	2.730	2.850	2.680	2.850	148,500	407,695	2.7454	2.730	2.730	2.850	2.680	2.850	148,500	2.7454	-1.09%
2023-01-09	0	2.760	2.750	2.820	2.750	2.850	233,500	652,530	2.7946	2.760	2.750	2.820	2.750	2.850	233,500	2.7946	-0.72%
2023-01-06	0	2.780	2.770	2.820	2.740	2.810	104,500	291,065	2.7853	2.780	2.770	2.820	2.740	2.810	104,500	2.7853	1.46%
2023-01-05	0	2.740	2.750	2.760	2.670	2.770	157,500	427,820	2.7163	2.740	2.750	2.760	2.670	2.770	157,500	2.7163	1.86%
2023-01-04	0	2.690	2.690	2.720	2.680	2.740	301,500	818,145	2.7136	2.690	2.690	2.720	2.680	2.740	301,500	2.7136	-1.47%
2023-01-03	0	2.730	2.600	2.730	2.530	2.730	151,000	398,665	2.6402	2.730	2.600	2.730	2.530	2.730	151,000	2.6402	2.63%
2022-12-30	0	2.660	2.630	2.660	2.620	2.690	93,000	249,085	2.6783	2.660	2.630	2.660	2.620	2.690	93,000	2.6783	1.53%
2022-12-29	0	2.620	2.620	2.700	2.600	2.710	130,600	344,209	2.6356	2.620	2.620	2.700	2.600	2.710	130,600	2.6356	-3.32%
2022-12-28	0	2.710	2.720	2.730	2.690	2.760	159,000	432,310	2.7189	2.710	2.720	2.730	2.690	2.760	159,000	2.7189	2.26%
2022-12-23	0	2.650	2.660	2.670	2.600	2.800	165,000	450,130	2.7281	2.650	2.660	2.670	2.600	2.800	165,000	2.7281	1.92%
2022-12-22	0	2.600	2.600	2.700	2.500	2.690	226,500	596,300	2.6327	2.600	2.600	2.700	2.500	2.690	226,500	2.6327	3.59%
2022-12-21	0	2.510	2.510	2.560	2.510	2.600	64,500	163,240	2.5309	2.510	2.510	2.560	2.510	2.600	64,500	2.5309	-1.95%
2022-12-20	0	2.560	2.560	2.600	2.510	2.710	92,500	236,380	2.5555	2.560	2.560	2.600	2.510	2.710	92,500	2.5555	-1.54%
2022-12-19	0	2.600	2.600	2.670	2.580	2.770	171,000	459,820	2.6890	2.600	2.600	2.670	2.580	2.770	171,000	2.6890	-4.76%
2022-12-16	0	2.730	2.730	2.870	2.700	2.880	270,000	745,005	2.7593	2.730	2.730	2.870	2.700	2.880	270,000	2.7593	-1.09%
2022-12-15	0	2.760	2.760	2.820	2.740	2.810	174,500	484,755	2.7780	2.760	2.760	2.820	2.740	2.810	174,500	2.7780	-1.08%
2022-12-14	0	2.790	2.790	2.830	2.750	2.900	342,500	977,085	2.8528	2.790	2.790	2.830	2.750	2.900	342,500	2.8528	-3.13%
2022-12-13	0	2.880	2.880	2.910	2.810	2.920	106,000	304,750	2.8750	2.880	2.880	2.910	2.810	2.920	106,000	2.8750	5.11%
2022-12-12	0	2.740	2.720	2.770	2.740	3.080	510,420	1,470,557	2.8811	2.740	2.720	2.770	2.740	3.080	510,420	2.8811	-3.18%
2022-12-09	0	2.830	2.830	2.900	2.780	2.960	543,000	1,562,130	2.8769	2.830	2.830	2.900	2.780	2.960	543,000	2.8769	-1.39%
2022-12-08	0	2.870	2.800	2.870	2.540	2.880	706,000	1,959,520	2.7755	2.870	2.800	2.870	2.540	2.880	706,000	2.7755	13.44%
2022-12-07	0	2.530	2.530	2.570	2.440	2.640	712,500	1,842,225	2.5856	2.530	2.530	2.570	2.440	2.640	712,500	2.5856	3.69%
2022-12-06	0	2.440	2.440	2.510	2.420	2.560	205,000	508,005	2.4781	2.440	2.440	2.510	2.420	2.560	205,000	2.4781	-2.40%
2022-12-05	0	2.500	2.490	2.500	2.220	2.560	568,000	1,401,705	2.4678	2.500	2.490	2.500	2.220	2.560	568,000	2.4678	5.93%
2022-12-02	0	2.360	2.360	2.380	2.310	2.480	90,500	215,795	2.3845	2.360	2.360	2.380	2.310	2.480	90,500	2.3845	-0.84%
2022-12-01	0	2.380	2.380	2.410	2.300	2.450	179,500	426,845	2.3780	2.380	2.380	2.410	2.300	2.450	179,500	2.3780	3.48%
2022-11-30	0	2.300	2.300	2.330	2.250	2.440	161,000	372,470	2.3135	2.300	2.300	2.330	2.250	2.440	161,000	2.3135	3.60%
2022-11-29	0	2.220	2.220	2.300	2.150	2.410	147,000	331,060	2.2521	2.220	2.220	2.300	2.150	2.410	147,000	2.2521	4.23%
2022-11-28	0	2.130	2.130	2.260	2.110	2.390	153,500	332,330	2.1650	2.130	2.130	2.260	2.110	2.390	153,500	2.1650	-6.17%
2022-11-25	0	2.270	2.270	2.340	2.200	2.470	140,000	320,015	2.2858	2.270	2.270	2.340	2.200	2.470	140,000	2.2858	-2.16%
2022-11-24	0	2.320	2.320	2.420	2.250	2.430	153,000	353,980	2.3136	2.320	2.320	2.420	2.250	2.430	153,000	2.3136	0.87%
2022-11-23	0	2.300	2.300	2.410	2.260	2.480	30,500	70,340	2.3062	2.300	2.300	2.410	2.260	2.480	30,500	2.3062	0.88%
2022-11-22	0	2.280	2.280	2.300	2.220	2.540	297,500	699,960	2.3528	2.280	2.280	2.300	2.220	2.540	297,500	2.3528	-8.43%
2022-11-21	0	2.490	2.490	2.530	2.430	2.560	113,000	280,530	2.4826	2.490	2.490	2.530	2.430	2.560	113,000	2.4826	-1.58%
2022-11-18	0	2.530	2.490	2.530	2.450	2.580	340,500	855,465	2.5124	2.530	2.490	2.530	2.450	2.580	340,500	2.5124	-1.94%
2022-11-17	0	2.580	2.500	2.600	2.460	2.640	340,000	864,625	2.5430	2.580	2.500	2.600	2.460	2.640	340,000	2.5430	1.18%
2022-11-16	0	2.550	2.470	2.550	2.360	2.590	563,500	1,393,340	2.4727	2.550	2.470	2.550	2.360	2.590	563,500	2.4727	3.66%
2022-11-15	0	2.460	2.460	2.480	2.180	2.530	1,139,500	2,697,025	2.3668	2.460	2.460	2.480	2.180	2.530	1,139,500	2.3668	14.95%
2022-11-14	0	2.140	2.140	2.170	2.020	2.170	416,000	888,810	2.1366	2.140	2.140	2.170	2.020	2.170	416,000	2.1366	5.94%
2022-11-11	0	2.020	2.020	2.060	1.970	2.080	289,000	586,180	2.0283	2.020	2.020	2.060	1.970	2.080	289,000	2.0283	4.66%
2022-11-10	0	1.930	1.860	1.930	1.890	2.110	89,500	178,240	1.9915	1.930	1.860	1.930	1.890	2.110	89,500	1.9915	-4.46%
2022-11-09	0	2.020	1.980	2.020	1.960	2.080	314,000	640,520	2.0399	2.020	1.980	2.020	1.960	2.080	314,000	2.0399	-5.16%
2022-11-08	0	2.130	2.120	2.130	2.090	2.200	339,500	721,895	2.1263	2.130	2.120	2.130	2.090	2.200	339,500	2.1263	1.91%
2022-11-07	0	2.090	2.080	2.090	2.010	2.180	177,500	372,560	2.0989	2.090	2.080	2.090	2.010	2.180	177,500	2.0989	3.47%
2022-11-04	0	2.020	2.000	2.030	1.910	2.060	723,000	1,446,020	2.0000	2.020	2.000	2.030	1.910	2.060	723,000	2.0000	6.32%
2022-11-03	0	1.900	1.840	1.900	1.850	2.020	131,500	251,605	1.9133	1.900	1.840	1.900	1.850	2.020	131,500	1.9133	-5.94%
2022-11-02	0	2.020	2.000	2.030	1.880	2.070	439,500	868,570	1.9763	2.020	2.000	2.030	1.880	2.070	439,500	1.9763	7.45%
2022-11-01	0	1.880	1.800	1.880	1.790	1.880	132,000	240,745	1.8238	1.880	1.800	1.880	1.790	1.880	132,000	1.8238	8.67%
2022-10-31	0	1.730	1.730	1.790	1.640	1.800	196,000	342,100	1.7454	1.730	1.730	1.790	1.640	1.800	196,000	1.7454	2.37%
2022-10-28	0	1.690	1.680	1.690	1.690	1.900	537,000	969,585	1.8056	1.690	1.680	1.690	1.690	1.900	537,000	1.8056	-3.98%
2022-10-27	0	1.760	1.760	1.850	1.700	1.880	399,000	721,030	1.8071	1.760	1.760	1.850	1.700	1.880	399,000	1.8071	2.33%
2022-10-26	0	1.720	1.720	1.740	1.680	1.800	222,000	384,975	1.7341	1.720	1.720	1.740	1.680	1.800	222,000	1.7341	2.99%
2022-10-25	0	1.670	1.670	1.680	1.650	1.740	288,500	483,650	1.6764	1.670	1.670	1.680	1.650	1.740	288,500	1.6764	-5.11%
2022-10-24	0	1.760	1.730	1.760	1.650	1.850	661,000	1,182,230	1.7885	1.760	1.730	1.760	1.650	1.850	661,000	1.7885	-6.38%
2022-10-21	0	1.880	1.880	1.920	1.860	1.930	241,000	455,875	1.8916	1.880	1.880	1.920	1.860	1.930	241,000	1.8916	-0.53%
2022-10-20	0	1.890	1.890	1.920	1.880	1.950	202,000	384,915	1.9055	1.890	1.890	1.920	1.880	1.950	202,000	1.9055	-2.07%
2022-10-19	0	1.930	1.930	1.960	1.900	2.160	682,000	1,380,805	2.0246	1.930	1.930	1.960	1.900	2.160	682,000	2.0246	0.52%
2022-10-18	0	1.920	1.900	1.940	1.830	2.010	160,500	309,780	1.9301	1.920	1.900	1.940	1.830	2.010	160,500	1.9301	3.78%
2022-10-17	0	1.850	1.790	1.900	1.750	1.900	167,500	307,895	1.8382	1.850	1.790	1.900	1.750	1.900	167,500	1.8382	-1.07%
2022-10-14	0	1.870	1.830	1.880	1.820	2.100	783,000	1,524,610	1.9471	1.870	1.830	1.880	1.820	2.100	783,000	1.9471	7.47%
2022-10-13	0	1.740	1.740	1.790	1.700	1.800	46,500	81,530	1.7533	1.740	1.740	1.790	1.700	1.800	46,500	1.7533	3.57%
2022-10-12	0	1.680	1.680	1.710	1.590	1.740	100,000	166,945	1.6695	1.680	1.680	1.710	1.590	1.740	100,000	1.6695	0.60%
2022-10-11	0	1.670	1.660	1.670	1.650	1.780	633,781	1,092,431	1.7237	1.670	1.660	1.670	1.650	1.780	633,781	1.7237	-5.11%
2022-10-10	0	1.760	1.750	1.810	1.750	1.860	133,500	237,910	1.7821	1.760	1.750	1.810	1.750	1.860	133,500	1.7821	-7.85%
2022-10-07	0	1.910	1.830	1.910	1.820	1.940	113,500	215,170	1.8958	1.910	1.830	1.910	1.820	1.940	113,500	1.8958	-0.52%
2022-10-06	0	1.920	1.890	1.920	1.720	1.930	172,500	322,990	1.8724	1.920	1.890	1.920	1.720	1.930	172,500	1.8724	11.63%
2022-10-05	0	1.720	1.710	1.720	1.620	1.810	178,000	309,645	1.7396	1.720	1.710	1.720	1.620	1.810	178,000	1.7396	1.18%
2022-10-03	0	1.700	1.700	1.750	1.680	1.830	108,500	187,285	1.7261	1.700	1.700	1.750	1.680	1.830	108,500	1.7261	-5.03%
2022-09-30	0	1.790	1.770	1.790	1.720	1.800	60,000	105,425	1.7571	1.790	1.770	1.790	1.720	1.800	60,000	1.7571	2.87%
2022-09-29	0	1.740	1.740	1.790	1.620	1.850	692,000	1,197,330	1.7302	1.740	1.740	1.790	1.620	1.850	692,000	1.7302	1.75%
2022-09-28	0	1.710	1.710	1.720	1.600	1.730	501,000	840,645	1.6779	1.710	1.710	1.720	1.600	1.730	501,000	1.6779	0.59%
2022-09-27	0	1.700	1.700	1.710	1.700	1.810	593,000	1,022,445	1.7242	1.700	1.700	1.710	1.700	1.810	593,000	1.7242	-2.86%
2022-09-26	0	1.750	1.750	1.760	1.640	1.750	417,000	711,290	1.7057	1.750	1.750	1.760	1.640	1.750	417,000	1.7057	0.57%
2022-09-23	0	1.740	1.740	1.750	1.640	1.800	837,600	1,437,379	1.7161	1.740	1.740	1.750	1.640	1.800	837,600	1.7161	6.75%
2022-09-22	0	1.630	1.630	1.640	1.570	1.710	655,000	1,053,770	1.6088	1.630	1.630	1.640	1.570	1.710	655,000	1.6088	-2.98%
2022-09-21	0	1.680	1.670	1.680	1.680	1.860	922,000	1,590,957	1.7255	1.680	1.670	1.680	1.680	1.860	922,000	1.7255	-6.15%
2022-09-20	0	1.790	1.780	1.790	1.750	1.930	1,893,000	3,424,860	1.8092	1.790	1.780	1.790	1.750	1.930	1,893,000	1.8092	-5.29%
2022-09-19	0	1.890	1.880	1.890	1.870	2.400	2,215,500	4,415,365	1.9929	1.890	1.880	1.890	1.870	2.400	2,215,500	1.9929	-21.25%
2022-09-16	0	2.400	2.300	2.400	2.290	2.550	370,000	880,255	2.3791	2.400	2.300	2.400	2.290	2.550	370,000	2.3791	-4.38%
2022-09-15	0	2.510	2.520	2.540	2.450	2.710	114,000	286,855	2.5163	2.510	2.520	2.540	2.450	2.710	114,000	2.5163	-5.28%
2022-09-14	0	2.650	2.560	2.650	2.550	2.650	94,000	242,665	2.5815	2.650	2.560	2.650	2.550	2.650	94,000	2.5815	0.76%
2022-09-13	0	2.630	2.600	2.630	2.540	2.680	312,500	817,020	2.6145	2.630	2.600	2.630	2.540	2.680	312,500	2.6145	0.77%
2022-09-09	0	2.610	2.540	2.610	2.510	2.680	376,000	976,161	2.5962	2.610	2.540	2.610	2.510	2.680	376,000	2.5962	3.98%
2022-09-08	0	2.510	2.450	2.510	2.420	2.620	131,000	327,160	2.4974	2.510	2.450	2.510	2.420	2.620	131,000	2.4974	0.00%
2022-09-07	0	2.510	2.510	2.520	2.330	2.550	380,500	932,105	2.4497	2.510	2.510	2.520	2.330	2.550	380,500	2.4497	1.21%
2022-09-06	0	2.480	2.480	2.500	2.440	2.900	1,586,000	4,049,236	2.5531	2.480	2.480	2.500	2.440	2.900	1,586,000	2.5531	-10.79%
2022-09-05	0	2.780	2.720	2.810	2.680	3.080	1,067,923	3,062,716	2.8679	2.780	2.720	2.810	2.680	3.080	1,067,923	2.8679	-9.74%
2022-09-02	0	3.080	3.090	3.110	3.050	3.160	348,500	1,073,670	3.0808	3.080	3.090	3.110	3.050	3.160	348,500	3.0808	0.65%
2022-09-01	0	3.060	3.060	3.110	3.050	3.230	276,500	861,655	3.1163	3.060	3.060	3.110	3.050	3.230	276,500	3.1163	-2.86%
2022-08-31	0	3.150	3.150	3.170	3.070	3.220	192,000	607,565	3.1644	3.150	3.150	3.170	3.070	3.220	192,000	3.1644	-2.78%
2022-08-30	0	3.240	3.240	3.260	3.160	3.380	501,000	1,655,715	3.3048	3.240	3.240	3.260	3.160	3.380	501,000	3.3048	-0.61%
2022-08-29	0	3.260	3.190	3.260	3.140	3.390	343,500	1,118,365	3.2558	3.260	3.190	3.260	3.140	3.390	343,500	3.2558	0.93%
2022-08-26	0	3.230	3.180	3.230	3.060	3.230	609,500	1,910,110	3.1339	3.230	3.180	3.230	3.060	3.230	609,500	3.1339	6.25%
2022-08-25	0	3.040	3.030	3.050	2.950	3.060	407,500	1,228,420	3.0145	3.040	3.030	3.050	2.950	3.060	407,500	3.0145	2.01%
2022-08-24	0	2.980	2.980	3.030	2.970	3.090	449,000	1,346,325	2.9985	2.980	2.980	3.030	2.970	3.090	449,000	2.9985	-1.00%
2022-08-23	0	3.010	3.010	3.030	3.010	3.140	302,000	920,685	3.0486	3.010	3.010	3.030	3.010	3.140	302,000	3.0486	-1.63%
2022-08-22	0	3.060	3.060	3.080	3.050	3.100	236,000	725,070	3.0723	3.060	3.060	3.080	3.050	3.100	236,000	3.0723	-0.97%
2022-08-19	0	3.090	3.090	3.120	3.090	3.160	204,500	636,395	3.1120	3.090	3.090	3.120	3.090	3.160	204,500	3.1120	-0.64%
2022-08-18	0	3.110	3.090	3.100	3.090	3.180	268,500	837,200	3.1181	3.110	3.090	3.100	3.090	3.180	268,500	3.1181	-0.96%
2022-08-17	0	3.140	3.140	3.150	3.140	3.240	149,000	475,090	3.1885	3.140	3.140	3.150	3.140	3.240	149,000	3.1885	-1.26%
2022-08-16	0	3.180	3.160	3.210	3.150	3.280	491,500	1,576,745	3.2080	3.180	3.160	3.210	3.150	3.280	491,500	3.2080	-1.55%
2022-08-15	0	3.230	3.230	3.260	3.200	3.300	395,500	1,285,875	3.2513	3.230	3.230	3.260	3.200	3.300	395,500	3.2513	1.25%
2022-08-12	0	3.190	3.180	3.190	3.180	3.450	366,000	1,187,215	3.2438	3.190	3.180	3.190	3.180	3.450	366,000	3.2438	-0.93%
2022-08-11	0	3.220	3.190	3.210	3.180	3.280	226,500	730,885	3.2269	3.220	3.190	3.210	3.180	3.280	226,500	3.2269	3.21%
2022-08-10	0	3.120	3.120	3.140	3.120	3.280	350,000	1,112,565	3.1788	3.120	3.120	3.140	3.120	3.280	350,000	3.1788	-5.17%
2022-08-09	0	3.290	3.290	3.300	3.230	3.360	539,000	1,763,035	3.2709	3.290	3.290	3.300	3.230	3.360	539,000	3.2709	1.86%
2022-08-08	0	3.230	3.230	3.270	3.210	3.300	196,500	637,050	3.2420	3.230	3.230	3.270	3.210	3.300	196,500	3.2420	0.31%
2022-08-05	0	3.220	3.220	3.260	3.220	3.430	110,500	361,295	3.2696	3.220	3.220	3.260	3.220	3.430	110,500	3.2696	0.62%
2022-08-04	0	3.200	3.200	3.250	3.120	3.270	279,000	896,905	3.2147	3.200	3.200	3.250	3.120	3.270	279,000	3.2147	3.23%
2022-08-03	0	3.100	3.100	3.140	3.070	3.190	241,000	753,965	3.1285	3.100	3.100	3.140	3.070	3.190	241,000	3.1285	0.65%
2022-08-02	0	3.080	3.070	3.080	3.000	3.150	558,000	1,704,695	3.0550	3.080	3.070	3.080	3.000	3.150	558,000	3.0550	-4.05%
2022-08-01	0	3.210	3.210	3.270	3.200	3.280	284,500	925,095	3.2517	3.210	3.210	3.270	3.200	3.280	284,500	3.2517	-2.43%
2022-07-29	0	3.290	3.290	3.300	3.250	3.420	719,500	2,384,480	3.3141	3.290	3.290	3.300	3.250	3.420	719,500	3.3141	-3.80%
2022-07-28	0	3.420	3.420	3.460	3.410	3.500	713,000	2,450,890	3.4374	3.420	3.420	3.460	3.410	3.500	713,000	3.4374	0.00%
2022-07-27	0	3.420	3.410	3.430	3.420	3.530	387,000	1,334,040	3.4471	3.420	3.410	3.430	3.420	3.530	387,000	3.4471	-3.39%
2022-07-26	0	3.540	3.500	3.540	3.420	3.560	504,000	1,769,305	3.5105	3.540	3.500	3.540	3.420	3.560	504,000	3.5105	2.02%
2022-07-25	0	3.470	3.470	3.500	3.400	3.550	848,000	2,933,725	3.4596	3.470	3.470	3.500	3.400	3.550	848,000	3.4596	-3.07%
2022-07-22	0	3.580	3.580	3.620	3.520	3.790	1,136,808	4,190,668	3.6863	3.580	3.580	3.620	3.520	3.790	1,136,808	3.6863	1.42%
2022-07-21	0	3.530	3.530	3.540	3.510	3.640	339,000	1,207,420	3.5617	3.530	3.530	3.540	3.510	3.640	339,000	3.5617	-1.12%
2022-07-20	0	3.570	3.570	3.590	3.520	3.680	1,367,500	4,920,130	3.5979	3.570	3.570	3.590	3.520	3.680	1,367,500	3.5979	0.85%
2022-07-19	0	3.540	3.540	3.570	3.510	3.600	392,500	1,398,365	3.5627	3.540	3.540	3.570	3.510	3.600	392,500	3.5627	-1.67%
2022-07-18	0	3.600	3.590	3.600	3.480	3.690	488,500	1,754,110	3.5908	3.600	3.590	3.600	3.480	3.690	488,500	3.5908	1.98%
2022-07-15	0	3.530	3.530	3.540	3.530	3.800	836,500	3,031,255	3.6237	3.530	3.530	3.540	3.530	3.800	836,500	3.6237	-6.86%
2022-07-14	0	3.790	3.780	3.790	3.790	3.880	392,000	1,502,870	3.8339	3.790	3.780	3.790	3.790	3.880	392,000	3.8339	0.26%
2022-07-13	0	3.780	3.750	3.780	3.730	3.880	551,500	2,090,895	3.7913	3.780	3.750	3.780	3.730	3.880	551,500	3.7913	-1.56%
2022-07-12	0	3.840	3.800	3.840	3.790	4.130	927,000	3,625,235	3.9107	3.840	3.800	3.840	3.790	4.130	927,000	3.9107	-5.19%
2022-07-11	0	4.050	4.050	4.100	4.030	4.200	673,500	2,751,790	4.0858	4.050	4.050	4.100	4.030	4.200	673,500	4.0858	-3.34%
2022-07-08	0	4.190	4.150	4.190	4.150	4.390	821,500	3,460,175	4.2120	4.190	4.150	4.190	4.150	4.390	821,500	4.2120	-0.71%
2022-07-07	0	4.220	4.220	4.230	4.170	4.300	639,500	2,695,082	4.2144	4.220	4.220	4.230	4.170	4.300	639,500	4.2144	0.00%
2022-07-06	0	4.220	4.220	4.260	4.110	4.350	1,511,500	6,360,480	4.2081	4.220	4.220	4.260	4.110	4.350	1,511,500	4.2081	3.69%
2022-07-05	0	4.070	4.070	4.100	3.990	4.240	1,336,500	5,473,370	4.0953	4.070	4.070	4.100	3.990	4.240	1,336,500	4.0953	-2.63%
2022-07-04	0	4.180	4.180	4.210	4.120	4.370	1,226,500	5,181,230	4.2244	4.180	4.180	4.210	4.120	4.370	1,226,500	4.2244	-2.34%
2022-06-30	0	4.280	4.280	4.290	4.180	4.490	2,539,000	11,039,925	4.3481	4.280	4.280	4.290	4.180	4.490	2,539,000	4.3481	0.71%
2022-06-29	0	4.250	4.210	4.250	4.000	4.310	2,910,500	12,274,665	4.2174	4.250	4.210	4.250	4.000	4.310	2,910,500	4.2174	3.41%
2022-06-28	0	4.110	4.110	4.120	3.990	4.460	5,057,000	20,767,625	4.1067	4.110	4.110	4.120	3.990	4.460	5,057,000	4.1067	-6.38%
2022-06-27	0	4.390	4.390	4.400	4.280	5.950	23,041,500	115,860,305	5.0283	4.390	4.390	4.400	4.280	5.950	23,041,500	5.0283	3.54%
2022-06-24	0	4.240	4.220	4.240	3.920	4.320	2,742,500	11,367,470	4.1449	4.240	4.220	4.240	3.920	4.320	2,742,500	4.1449	7.07%
2022-06-23	0	3.960	3.940	3.960	3.840	3.960	840,500	3,300,155	3.9264	3.960	3.940	3.960	3.840	3.960	840,500	3.9264	1.54%
2022-06-22	0	3.900	3.870	3.900	3.870	4.100	1,731,500	6,871,335	3.9684	3.900	3.870	3.900	3.870	4.100	1,731,500	3.9684	-2.50%
2022-06-21	0	4.000	3.950	4.000	3.800	4.000	1,576,500	6,198,370	3.9317	4.000	3.950	4.000	3.800	4.000	1,576,500	3.9317	3.90%
2022-06-20	0	3.850	3.810	3.850	3.720	3.940	1,176,500	4,480,607	3.8084	3.850	3.810	3.850	3.720	3.940	1,176,500	3.8084	0.52%
2022-06-17	0	3.830	3.780	3.830	3.630	3.850	1,853,000	6,896,540	3.7218	3.830	3.780	3.830	3.630	3.850	1,853,000	3.7218	1.86%
2022-06-16	0	3.760	3.720	3.760	3.580	3.960	2,197,000	8,325,550	3.7895	3.760	3.720	3.760	3.580	3.960	2,197,000	3.7895	5.32%
2022-06-15	0	3.570	3.570	3.580	3.370	3.580	1,351,000	4,742,950	3.5107	3.570	3.570	3.580	3.370	3.580	1,351,000	3.5107	5.31%
2022-06-14	0	3.390	3.390	3.420	3.270	3.430	663,500	2,224,795	3.3531	3.390	3.390	3.420	3.270	3.430	663,500	3.3531	-0.88%
2022-06-13	0	3.420	3.380	3.420	3.320	3.500	1,765,039	6,016,054	3.4085	3.420	3.380	3.420	3.320	3.500	1,765,039	3.4085	-0.87%
2022-06-10	0	3.450	3.440	3.450	3.390	3.500	1,536,953	5,282,134	3.4368	3.450	3.440	3.450	3.390	3.500	1,536,953	3.4368	-0.86%
2022-06-09	0	3.480	3.440	3.480	3.400	3.580	2,038,500	7,082,545	3.4744	3.480	3.440	3.480	3.400	3.580	2,038,500	3.4744	1.46%
2022-06-08	0	3.430	3.430	3.440	3.340	3.530	2,418,500	8,348,555	3.4520	3.430	3.430	3.440	3.340	3.530	2,418,500	3.4520	2.69%
2022-06-07	0	3.340	3.320	3.350	3.280	3.410	866,000	2,886,480	3.3331	3.340	3.320	3.350	3.280	3.410	866,000	3.3331	-1.47%
2022-06-06	0	3.390	3.360	3.390	3.290	3.400	804,500	2,705,085	3.3624	3.390	3.360	3.390	3.290	3.400	804,500	3.3624	1.80%
2022-06-02	0	3.330	3.280	3.330	3.200	3.340	411,000	1,340,140	3.2607	3.330	3.280	3.330	3.200	3.340	411,000	3.2607	0.30%
2022-06-01	0	3.320	3.290	3.320	3.200	3.480	1,243,500	4,145,399	3.3337	3.320	3.290	3.320	3.200	3.480	1,243,500	3.3337	-2.64%
2022-05-31	0	3.410	3.410	3.420	3.090	3.410	3,384,000	11,312,177	3.3428	3.410	3.410	3.420	3.090	3.410	3,384,000	3.3428	7.91%
2022-05-30	0	3.160	3.100	3.160	2.990	3.180	1,665,500	5,099,865	3.0621	3.160	3.100	3.160	2.990	3.180	1,665,500	3.0621	6.40%
2022-05-27	0	2.970	2.950	2.970	2.900	3.070	801,500	2,383,250	2.9735	2.970	2.950	2.970	2.900	3.070	801,500	2.9735	-1.33%
2022-05-26	0	3.010	2.980	3.010	2.960	3.080	1,303,000	3,901,715	2.9944	3.010	2.980	3.010	2.960	3.080	1,303,000	2.9944	-0.99%
2022-05-25	0	3.040	3.010	3.040	2.980	3.110	1,814,000	5,476,462	3.0190	3.040	3.010	3.040	2.980	3.110	1,814,000	3.0190	-0.65%
2022-05-24	0	3.060	3.030	3.060	3.030	3.280	2,183,500	6,811,917	3.1197	3.060	3.030	3.060	3.030	3.280	2,183,500	3.1197	-5.85%
2022-05-23	0	3.250	3.250	3.300	3.250	3.490	1,633,500	5,432,555	3.3257	3.250	3.250	3.300	3.250	3.490	1,633,500	3.3257	-4.69%
2022-05-20	0	3.410	3.340	3.410	3.300	3.470	1,614,000	5,398,445	3.3448	3.410	3.340	3.410	3.300	3.470	1,614,000	3.3448	2.10%
2022-05-19	0	3.340	3.310	3.340	3.280	3.480	1,643,500	5,554,000	3.3794	3.340	3.310	3.340	3.280	3.480	1,643,500	3.3794	2.45%
2022-05-18	0	3.260	3.190	3.270	3.220	3.370	652,000	2,144,995	3.2899	3.260	3.190	3.270	3.220	3.370	652,000	3.2899	-0.31%
2022-05-17	0	3.270	3.250	3.270	3.100	3.280	714,000	2,280,675	3.1942	3.270	3.250	3.270	3.100	3.280	714,000	3.1942	1.87%
2022-05-16	0	3.210	3.160	3.210	3.100	3.340	542,500	1,736,635	3.2012	3.210	3.160	3.210	3.100	3.340	542,500	3.2012	-0.31%
2022-05-13	0	3.220	3.140	3.220	3.130	3.360	770,500	2,477,030	3.2148	3.220	3.140	3.220	3.130	3.360	770,500	3.2148	-0.62%
2022-05-12	0	3.240	3.230	3.240	3.240	3.460	910,000	3,015,405	3.3136	3.240	3.230	3.240	3.240	3.460	910,000	3.3136	-4.14%
2022-05-11	0	3.380	3.300	3.320	3.270	3.510	640,500	2,196,455	3.4293	3.380	3.300	3.320	3.270	3.510	640,500	3.4293	-0.59%
2022-05-10	0	3.400	3.400	3.430	3.230	3.540	1,080,000	3,668,750	3.3970	3.400	3.400	3.430	3.230	3.540	1,080,000	3.3970	-4.76%
2022-05-06	0	3.570	3.460	3.570	3.410	3.600	445,500	1,557,940	3.4971	3.570	3.460	3.570	3.410	3.600	445,500	3.4971	-0.83%
2022-05-05	0	3.600	3.560	3.600	3.500	3.680	478,500	1,728,275	3.6119	3.600	3.560	3.600	3.500	3.680	478,500	3.6119	1.12%
2022-05-04	0	3.560	3.560	3.630	3.560	3.880	119,000	437,570	3.6771	3.560	3.560	3.630	3.560	3.880	119,000	3.6771	-6.32%
2022-05-03	0	3.800	3.770	3.800	3.590	3.860	166,500	633,120	3.8025	3.800	3.770	3.800	3.590	3.860	166,500	3.8025	1.60%
2022-04-29	0	3.740	3.740	3.800	3.430	3.820	390,500	1,429,035	3.6595	3.740	3.740	3.800	3.430	3.820	390,500	3.6595	1.91%
2022-04-28	0	3.670	3.650	3.710	3.500	3.750	157,500	575,280	3.6526	3.670	3.650	3.710	3.500	3.750	157,500	3.6526	1.38%
2022-04-27	0	3.620	3.600	3.620	3.410	3.620	568,500	1,982,440	3.4871	3.620	3.600	3.620	3.410	3.620	568,500	3.4871	1.40%
2022-04-26	0	3.570	3.550	3.590	3.500	3.650	372,000	1,329,025	3.5726	3.570	3.550	3.590	3.500	3.650	372,000	3.5726	-0.83%
2022-04-25	0	3.600	3.560	3.600	3.500	3.750	865,000	3,129,955	3.6184	3.600	3.560	3.600	3.500	3.750	865,000	3.6184	-4.00%
2022-04-22	0	3.750	3.720	3.750	3.670	3.980	1,629,000	6,124,695	3.7598	3.750	3.720	3.750	3.670	3.980	1,629,000	3.7598	-5.78%
2022-04-21	0	3.980	3.920	3.990	3.900	4.150	450,000	1,797,915	3.9954	3.980	3.920	3.990	3.900	4.150	450,000	3.9954	-2.21%
2022-04-20	0	4.070	4.070	4.100	4.040	4.190	270,000	1,107,295	4.1011	4.070	4.070	4.100	4.040	4.190	270,000	4.1011	-2.40%
2022-04-19	0	4.170	4.100	4.170	4.080	4.290	537,000	2,229,040	4.1509	4.170	4.100	4.170	4.080	4.290	537,000	4.1509	-2.80%
2022-04-14	0	4.290	4.240	4.280	4.120	4.340	352,000	1,505,810	4.2779	4.290	4.240	4.280	4.120	4.340	352,000	4.2779	2.88%
2022-04-13	0	4.170	4.160	4.170	4.160	4.310	397,500	1,678,345	4.2223	4.170	4.160	4.170	4.160	4.310	397,500	4.2223	-3.02%
2022-04-12	0	4.300	4.230	4.300	4.090	4.370	638,000	2,684,935	4.2084	4.300	4.230	4.300	4.090	4.370	638,000	4.2084	-1.15%
2022-04-11	0	4.350	4.330	4.360	4.320	4.670	925,000	4,090,330	4.4220	4.350	4.330	4.360	4.320	4.670	925,000	4.4220	-5.43%
2022-04-08	0	4.600	4.520	4.600	4.470	4.700	859,459	3,929,548	4.5721	4.600	4.520	4.600	4.470	4.700	859,459	4.5721	1.55%
2022-04-07	0	4.530	4.520	4.530	4.520	4.920	644,500	3,030,710	4.7024	4.530	4.520	4.530	4.520	4.920	644,500	4.7024	-5.23%
2022-04-06	0	4.780	4.720	4.780	4.550	5.020	2,708,000	12,905,740	4.7658	4.780	4.720	4.780	4.550	5.020	2,708,000	4.7658	5.05%
2022-04-04	0	4.550	4.550	4.600	4.260	4.610	363,500	1,633,740	4.4945	4.550	4.550	4.600	4.260	4.610	363,500	4.4945	3.17%
2022-04-01	0	4.410	4.410	4.420	4.300	4.960	1,540,500	6,794,075	4.4103	4.410	4.410	4.420	4.300	4.960	1,540,500	4.4103	-11.80%
2022-03-31	0	5.000	5.000	5.010	4.270	5.000	1,741,500	8,039,630	4.6165	5.000	5.000	5.010	4.270	5.000	1,741,500	4.6165	13.12%
2022-03-30	0	4.420	4.390	4.420	4.060	4.520	844,155	3,725,557	4.4134	4.420	4.390	4.420	4.060	4.520	844,155	4.4134	6.00%
2022-03-29	0	4.170	4.160	4.170	4.000	4.180	594,000	2,447,160	4.1198	4.170	4.160	4.170	4.000	4.180	594,000	4.1198	2.96%
2022-03-28	0	4.050	4.050	4.070	3.980	4.160	426,500	1,726,195	4.0474	4.050	4.050	4.070	3.980	4.160	426,500	4.0474	-4.48%
2022-03-25	0	4.240	4.130	4.250	4.130	4.490	685,500	2,929,405	4.2734	4.240	4.130	4.250	4.130	4.490	685,500	4.2734	-4.72%
2022-03-24	0	4.450	4.380	4.450	4.370	4.590	949,500	4,269,040	4.4961	4.450	4.380	4.450	4.370	4.590	949,500	4.4961	0.45%
2022-03-23	0	4.430	4.420	4.430	4.400	4.700	1,599,000	7,300,875	4.5659	4.430	4.420	4.430	4.400	4.700	1,599,000	4.5659	-1.77%
2022-03-22	0	4.510	4.430	4.510	4.300	4.550	593,500	2,633,450	4.4372	4.510	4.430	4.510	4.300	4.550	593,500	4.4372	0.67%
2022-03-21	0	4.480	4.430	4.480	4.350	4.500	518,500	2,304,630	4.4448	4.480	4.430	4.480	4.350	4.500	518,500	4.4448	2.52%
2022-03-18	0	4.370	4.300	4.370	4.150	4.390	682,200	2,908,351	4.2632	4.370	4.300	4.370	4.150	4.390	682,200	4.2632	0.92%
2022-03-17	0	4.330	4.290	4.330	4.050	4.350	1,516,000	6,389,245	4.2145	4.330	4.290	4.330	4.050	4.350	1,516,000	4.2145	8.79%
2022-03-16	0	3.980	3.930	3.980	3.520	3.980	1,694,000	6,383,605	3.7684	3.980	3.930	3.980	3.520	3.980	1,694,000	3.7684	9.94%
2022-03-15	0	3.620	3.560	3.620	3.530	3.980	1,469,000	5,479,820	3.7303	3.620	3.560	3.620	3.530	3.980	1,469,000	3.7303	-6.70%
2022-03-14	0	3.880	3.880	3.950	3.880	4.500	774,500	3,123,015	4.0323	3.880	3.880	3.950	3.880	4.500	774,500	4.0323	-11.21%
2022-03-11	0	4.370	4.360	4.370	4.140	4.470	544,000	2,307,530	4.2418	4.370	4.360	4.370	4.140	4.470	544,000	4.2418	-1.13%
2022-03-10	0	4.420	4.400	4.410	4.360	4.660	294,500	1,315,045	4.4653	4.420	4.400	4.410	4.360	4.660	294,500	4.4653	1.38%
2022-03-09	0	4.360	4.330	4.360	4.200	4.540	809,000	3,487,885	4.3114	4.360	4.330	4.360	4.200	4.540	809,000	4.3114	-0.68%
2022-03-08	0	4.390	4.390	4.450	4.390	4.830	928,500	4,217,477	4.5422	4.390	4.390	4.450	4.390	4.830	928,500	4.5422	-7.19%
2022-03-07	0	4.730	4.730	4.740	4.730	5.190	1,833,500	8,917,148	4.8635	4.730	4.730	4.740	4.730	5.190	1,833,500	4.8635	-9.04%
2022-03-04	0	5.200	5.190	5.200	5.200	5.440	716,000	3,796,460	5.3023	5.200	5.190	5.200	5.200	5.440	716,000	5.3023	-5.97%
2022-03-03	0	5.530	5.470	5.530	5.420	5.730	597,000	3,316,885	5.5559	5.530	5.470	5.530	5.420	5.730	597,000	5.5559	-3.66%
2022-03-02	0	5.740	5.730	5.740	5.710	6.260	985,500	5,912,525	5.9995	5.740	5.730	5.740	5.710	6.260	985,500	5.9995	-6.51%
2022-03-01	0	6.140	6.100	6.140	5.420	6.310	2,211,000	13,321,895	6.0253	6.140	6.100	6.140	5.420	6.310	2,211,000	6.0253	12.66%
2022-02-28	0	5.450	5.410	5.450	5.300	5.480	474,000	2,560,630	5.4022	5.450	5.410	5.450	5.300	5.480	474,000	5.4022	0.55%
2022-02-25	0	5.420	5.380	5.420	5.180	5.460	326,500	1,756,405	5.3795	5.420	5.380	5.420	5.180	5.460	326,500	5.3795	3.24%
2022-02-24	0	5.250	5.200	5.250	5.200	5.480	712,000	3,763,727	5.2861	5.250	5.200	5.250	5.200	5.480	712,000	5.2861	-4.20%
2022-02-23	0	5.480	5.480	5.500	5.200	5.580	334,000	1,825,335	5.4651	5.480	5.480	5.500	5.200	5.580	334,000	5.4651	1.67%
2022-02-22	0	5.390	5.310	5.390	5.300	5.710	445,500	2,394,355	5.3745	5.390	5.310	5.390	5.300	5.710	445,500	5.3745	-2.53%
2022-02-21	0	5.530	5.520	5.610	5.480	5.770	373,000	2,063,495	5.5322	5.530	5.520	5.610	5.480	5.770	373,000	5.5322	-1.25%
2022-02-18	0	5.600	5.600	5.610	5.580	5.840	307,000	1,736,465	5.6562	5.600	5.600	5.610	5.580	5.840	307,000	5.6562	-4.27%
2022-02-17	0	5.850	5.790	5.850	5.520	5.860	388,000	2,220,485	5.7229	5.850	5.790	5.850	5.520	5.860	388,000	5.7229	3.17%
2022-02-16	0	5.670	5.600	5.670	5.430	5.670	545,000	3,042,818	5.5832	5.670	5.600	5.670	5.430	5.670	545,000	5.5832	4.04%
2022-02-15	0	5.450	5.420	5.450	5.280	5.660	693,500	3,744,135	5.3989	5.450	5.420	5.450	5.280	5.660	693,500	5.3989	2.06%
2022-02-14	0	5.340	5.340	5.440	5.340	5.640	664,000	3,613,060	5.4414	5.340	5.340	5.440	5.340	5.640	664,000	5.4414	-4.64%
2022-02-11	0	5.600	5.500	5.600	5.400	5.990	1,299,500	7,279,925	5.6021	5.600	5.500	5.600	5.400	5.990	1,299,500	5.6021	-5.72%
2022-02-10	0	5.940	5.920	5.940	5.720	5.950	291,000	1,694,392	5.8227	5.940	5.920	5.940	5.720	5.950	291,000	5.8227	2.41%
2022-02-09	0	5.800	5.780	5.800	5.710	5.870	304,000	1,764,042	5.8028	5.800	5.780	5.800	5.710	5.870	304,000	5.8028	-0.68%
2022-02-08	0	5.840	5.780	5.870	5.450	5.870	620,000	3,480,207	5.6132	5.840	5.780	5.870	5.450	5.870	620,000	5.6132	3.36%
2022-02-07	0	5.650	5.590	5.650	5.500	5.810	661,000	3,720,685	5.6289	5.650	5.590	5.650	5.500	5.810	661,000	5.6289	1.80%
2022-02-04	0	5.550	5.540	5.690	5.470	5.870	279,500	1,597,835	5.7168	5.550	5.540	5.690	5.470	5.870	279,500	5.7168	-3.14%
2022-01-31	0	5.730	5.680	5.730	5.320	5.740	286,500	1,592,205	5.5574	5.730	5.680	5.730	5.320	5.740	286,500	5.5574	4.18%
2022-01-28	0	5.500	5.380	5.500	5.300	5.610	555,000	3,023,590	5.4479	5.500	5.380	5.500	5.300	5.610	555,000	5.4479	-0.90%
2022-01-27	0	5.550	5.530	5.550	5.400	5.860	757,240	4,219,997	5.5729	5.550	5.530	5.550	5.400	5.860	757,240	5.5729	-7.19%
2022-01-26	0	5.980	5.930	5.980	5.890	6.300	585,500	3,530,875	6.0305	5.980	5.930	5.980	5.890	6.300	585,500	6.0305	-2.76%
2022-01-25	0	6.150	6.090	6.150	6.070	6.290	777,000	4,806,710	6.1862	6.150	6.090	6.150	6.070	6.290	777,000	6.1862	-2.84%
2022-01-24	0	6.330	6.330	6.340	6.330	6.600	531,000	3,418,970	6.4387	6.330	6.330	6.340	6.330	6.600	531,000	6.4387	-4.09%
2022-01-21	0	6.600	6.600	6.620	6.560	6.770	229,500	1,521,340	6.6289	6.600	6.600	6.620	6.560	6.770	229,500	6.6289	-1.20%
2022-01-20	0	6.680	6.660	6.680	6.530	6.750	636,000	4,231,360	6.6531	6.680	6.660	6.680	6.530	6.750	636,000	6.6531	1.67%
2022-01-19	0	6.570	6.560	6.610	6.540	6.830	545,000	3,597,427	6.6008	6.570	6.560	6.610	6.540	6.830	545,000	6.6008	-1.94%
2022-01-18	0	6.700	6.670	6.700	6.630	6.920	483,665	3,266,642	6.7539	6.700	6.670	6.700	6.630	6.920	483,665	6.7539	-0.15%
2022-01-17	0	6.710	6.710	6.730	6.600	6.850	392,500	2,640,985	6.7286	6.710	6.710	6.730	6.600	6.850	392,500	6.7286	-0.30%
2022-01-14	0	6.730	6.730	6.740	6.660	6.970	545,500	3,665,020	6.7186	6.730	6.730	6.740	6.660	6.970	545,500	6.7186	-0.88%
2022-01-13	0	6.790	6.750	6.810	6.750	7.070	495,000	3,391,775	6.8521	6.790	6.750	6.810	6.750	7.070	495,000	6.8521	-3.28%
2022-01-12	0	7.020	7.020	7.080	6.870	7.100	803,000	5,616,755	6.9947	7.020	7.020	7.080	6.870	7.100	803,000	6.9947	2.03%
2022-01-11	0	6.880	6.870	6.890	6.740	6.970	497,000	3,402,965	6.8470	6.880	6.870	6.890	6.740	6.970	497,000	6.8470	0.00%
2022-01-10	0	6.880	6.880	6.910	6.810	7.140	927,000	6,486,225	6.9970	6.880	6.880	6.910	6.810	7.140	927,000	6.9970	1.33%
2022-01-07	0	6.790	6.760	6.790	6.660	6.870	522,000	3,523,235	6.7495	6.790	6.760	6.790	6.660	6.870	522,000	6.7495	-1.45%
2022-01-06	0	6.890	6.870	6.890	6.710	6.990	730,500	4,973,250	6.8080	6.890	6.870	6.890	6.710	6.990	730,500	6.8080	1.77%
2022-01-05	0	6.770	6.750	6.770	6.720	6.930	987,500	6,708,315	6.7932	6.770	6.750	6.770	6.720	6.930	987,500	6.7932	-3.70%
2022-01-04	0	7.030	7.010	7.030	6.860	7.230	554,000	3,895,235	7.0311	7.030	7.010	7.030	6.860	7.230	554,000	7.0311	-0.71%
2022-01-03	0	7.080	7.040	7.090	6.780	7.180	634,500	4,416,900	6.9612	7.080	7.040	7.090	6.780	7.180	634,500	6.9612	-0.28%
2021-12-31	0	7.100	7.100	7.200	7.100	7.650	869,000	6,412,881	7.3796	7.100	7.100	7.200	7.100	7.650	869,000	7.3796	-1.53%
2021-12-30	0	7.210	7.150	7.220	6.980	7.260	365,500	2,603,457	7.1230	7.210	7.150	7.220	6.980	7.260	365,500	7.1230	0.14%
2021-12-29	0	7.200	7.160	7.210	7.140	7.490	333,500	2,397,145	7.1878	7.200	7.160	7.210	7.140	7.490	333,500	7.1878	-0.96%
2021-12-28	0	7.270	7.270	7.320	7.250	7.950	1,008,500	7,558,950	7.4952	7.270	7.270	7.320	7.250	7.950	1,008,500	7.4952	-6.31%
2021-12-24	0	7.760	7.760	7.820	7.630	7.950	556,000	4,344,785	7.8144	7.760	7.760	7.820	7.630	7.950	556,000	7.8144	0.78%
2021-12-23	0	7.700	7.690	7.700	7.560	8.000	542,500	4,191,662	7.7266	7.700	7.690	7.700	7.560	8.000	542,500	7.7266	-0.13%
2021-12-22	0	7.710	7.710	7.800	7.530	7.980	613,000	4,778,285	7.7949	7.710	7.710	7.800	7.530	7.980	613,000	7.7949	0.39%
2021-12-21	0	7.680	7.680	7.700	7.320	7.740	426,500	3,198,367	7.4991	7.680	7.680	7.700	7.320	7.740	426,500	7.4991	3.92%
2021-12-20	0	7.390	7.390	7.410	7.220	7.880	682,000	5,049,832	7.4044	7.390	7.390	7.410	7.220	7.880	682,000	7.4044	-0.54%
2021-12-17	0	7.430	7.430	7.500	7.380	7.680	483,000	3,623,075	7.5012	7.430	7.430	7.500	7.380	7.680	483,000	7.5012	-4.38%
2021-12-16	0	7.770	7.740	7.770	7.330	7.800	491,000	3,702,925	7.5416	7.770	7.740	7.770	7.330	7.800	491,000	7.5416	3.46%
2021-12-15	0	7.510	7.410	7.520	7.300	7.920	575,000	4,327,265	7.5257	7.510	7.410	7.520	7.300	7.920	575,000	7.5257	-3.96%
2021-12-14	0	7.820	7.750	7.820	7.630	8.100	325,000	2,525,250	7.7700	7.820	7.750	7.820	7.630	8.100	325,000	7.7700	-2.01%
2021-12-13	0	7.980	7.900	7.980	7.900	8.280	221,000	1,771,010	8.0136	7.980	7.900	7.980	7.900	8.280	221,000	8.0136	-0.87%
2021-12-10	0	8.050	8.050	8.200	7.940	8.300	379,000	3,080,655	8.1284	8.050	8.050	8.200	7.940	8.300	379,000	8.1284	-4.51%
2021-12-09	0	8.430	8.400	8.430	8.160	8.430	340,000	2,835,210	8.3389	8.430	8.400	8.430	8.160	8.430	340,000	8.3389	3.31%
2021-12-08	0	8.160	8.110	8.160	7.700	8.200	704,000	5,670,035	8.0540	8.160	8.110	8.160	7.700	8.200	704,000	8.0540	6.67%
2021-12-07	0	7.650	7.610	7.650	7.500	7.770	715,000	5,444,500	7.6147	7.650	7.610	7.650	7.500	7.770	715,000	7.6147	3.94%
2021-12-06	0	7.360	7.340	7.360	7.300	7.700	732,000	5,469,465	7.4719	7.360	7.340	7.360	7.300	7.700	732,000	7.4719	-5.15%
2021-12-03	0	7.760	7.760	7.780	7.700	7.970	461,625	3,608,535	7.8170	7.760	7.760	7.780	7.700	7.970	461,625	7.8170	-1.52%
2021-12-02	0	7.880	7.880	7.890	7.880	8.180	686,000	5,500,985	8.0189	7.880	7.880	7.890	7.880	8.180	686,000	8.0189	-4.60%
2021-12-01	0	8.260	8.250	8.260	8.200	8.320	244,729	2,019,802	8.2532	8.260	8.250	8.260	8.200	8.320	244,729	8.2532	-2.82%
2021-11-30	0	8.500	8.260	8.500	8.120	8.500	921,000	7,663,135	8.3205	8.500	8.260	8.500	8.120	8.500	921,000	8.3205	0.47%
2021-11-29	0	8.460	8.420	8.460	8.340	8.770	611,000	5,235,205	8.5683	8.460	8.420	8.460	8.340	8.770	611,000	8.5683	-1.17%
2021-11-26	0	8.560	8.510	8.590	8.500	8.840	727,500	6,258,507	8.6028	8.560	8.510	8.590	8.500	8.840	727,500	8.6028	-2.51%
2021-11-25	0	8.780	8.770	8.810	8.680	8.880	533,500	4,680,680	8.7735	8.780	8.770	8.810	8.680	8.880	533,500	8.7735	1.62%
2021-11-24	0	8.640	8.630	8.690	8.220	8.710	835,500	7,012,100	8.3927	8.640	8.630	8.690	8.220	8.710	835,500	8.3927	2.98%
2021-11-23	0	8.390	8.380	8.390	8.330	8.530	397,500	3,341,675	8.4067	8.390	8.380	8.390	8.330	8.530	397,500	8.4067	0.48%
2021-11-22	0	8.350	8.350	8.360	8.330	8.620	733,500	6,182,320	8.4285	8.350	8.350	8.360	8.330	8.620	733,500	8.4285	-1.88%
2021-11-19	0	8.510	8.500	8.510	8.390	8.720	775,000	6,580,435	8.4909	8.510	8.500	8.510	8.390	8.720	775,000	8.4909	-1.05%
2021-11-18	0	8.600	8.600	8.650	8.600	9.000	600,500	5,223,635	8.6988	8.600	8.600	8.650	8.600	9.000	600,500	8.6988	-4.87%
2021-11-17	0	9.040	8.980	9.040	8.590	9.070	812,646	7,163,476	8.8150	9.040	8.980	9.040	8.590	9.070	812,646	8.8150	3.55%
2021-11-16	0	8.730	8.730	8.760	8.370	8.880	1,250,500	10,853,995	8.6797	8.730	8.730	8.760	8.370	8.880	1,250,500	8.6797	0.81%
2021-11-15	0	8.660	8.660	8.780	8.610	9.170	576,146	5,072,250	8.8038	8.660	8.660	8.780	8.610	9.170	576,146	8.8038	-1.81%
2021-11-12	0	8.820	8.820	8.880	8.550	8.960	598,000	5,262,015	8.7994	8.820	8.820	8.880	8.550	8.960	598,000	8.7994	2.44%
2021-11-11	0	8.610	8.610	8.690	8.400	8.770	494,500	4,241,370	8.5771	8.610	8.610	8.690	8.400	8.770	494,500	8.5771	-1.60%
2021-11-10	0	8.750	8.750	8.760	8.300	8.790	716,500	6,075,445	8.4793	8.750	8.750	8.760	8.300	8.790	716,500	8.4793	3.06%
2021-11-09	0	8.490	8.440	8.490	8.420	8.800	597,500	5,089,520	8.5180	8.490	8.440	8.490	8.420	8.800	597,500	8.5180	-0.35%
2021-11-08	0	8.520	8.500	8.600	8.350	8.820	601,000	5,136,300	8.5463	8.520	8.500	8.600	8.350	8.820	601,000	8.5463	-3.40%
2021-11-05	0	8.820	8.820	8.890	8.780	9.200	635,000	5,692,615	8.9647	8.820	8.820	8.890	8.780	9.200	635,000	8.9647	-3.92%
2021-11-04	0	9.180	9.110	9.180	9.010	9.280	411,818	3,769,423	9.1531	9.180	9.110	9.180	9.010	9.280	411,818	9.1531	-0.76%
2021-11-03	0	9.250	9.200	9.260	9.120	9.450	755,000	6,973,020	9.2358	9.250	9.200	9.260	9.120	9.450	755,000	9.2358	-2.12%
2021-11-02	0	9.450	9.400	9.450	9.400	10.00	883,000	8,546,805	9.6793	9.450	9.400	9.450	9.400	10.00	883,000	9.6793	-4.35%
2021-11-01	0	9.880	9.880	9.890	9.880	10.10	3,688,500	34,660,265	9.3968	9.880	9.880	9.890	9.880	10.10	3,688,500	9.3968	-2.18%
2021-10-29	0	10.10	10.10	10.12	10.10	10.26	235,500	2,393,030	10.161	10.10	10.10	10.12	10.10	10.26	235,500	10.161	-0.79%
2021-10-28	0	10.18	10.12	10.18	10.02	10.32	505,000	5,125,150	10.149	10.18	10.12	10.18	10.02	10.32	505,000	10.149	-1.17%
2021-10-27	0	10.30	10.20	10.30	10.16	10.52	676,000	6,906,940	10.217	10.30	10.20	10.30	10.16	10.52	676,000	10.217	-1.90%
2021-10-26	0	10.50	10.50	10.52	10.50	11.30	968,000	10,358,140	10.701	10.50	10.50	10.52	10.50	11.30	968,000	10.701	-6.08%
2021-10-25	0	11.18	11.12	11.18	11.06	11.50	3,650,480	37,682,950	10.323	11.18	11.12	11.18	11.06	11.50	3,650,480	10.323	0.72%
2021-10-22	0	11.10	11.04	11.10	10.94	11.20	208,500	2,305,850	11.059	11.10	11.04	11.10	10.94	11.20	208,500	11.059	0.73%
2021-10-21	0	11.02	10.92	11.06	10.84	11.22	689,500	7,549,370	10.949	11.02	10.92	11.06	10.84	11.22	689,500	10.949	-1.25%
2021-10-20	0	11.16	11.16	11.18	11.10	11.60	600,500	6,766,320	11.268	11.16	11.16	11.18	11.10	11.60	600,500	11.268	-3.79%
2021-10-19	0	11.60	11.58	11.60	11.52	11.80	194,750	2,277,020	11.692	11.60	11.58	11.60	11.52	11.80	194,750	11.692	-1.36%
2021-10-18	0	11.76	11.70	11.76	10.64	11.76	744,274	8,372,491	11.249	11.76	11.70	11.76	10.64	11.76	744,274	11.249	7.10%
2021-10-15	0	10.98	10.94	10.98	10.80	11.24	533,250	5,865,690	11.000	10.98	10.94	10.98	10.80	11.24	533,250	11.000	-0.36%
2021-10-12	0	11.02	10.96	11.02	10.84	11.10	245,552	2,702,293	11.005	11.02	10.96	11.02	10.84	11.10	245,552	11.005	0.18%
2021-10-11	0	11.00	10.92	11.00	10.88	11.10	444,000	4,867,510	10.963	11.00	10.92	11.00	10.88	11.10	444,000	10.963	0.92%
2021-10-08	0	10.90	10.90	10.94	10.88	11.40	602,500	6,638,510	11.018	10.90	10.90	10.94	10.88	11.40	602,500	11.018	-3.54%
2021-10-07	0	11.30	11.30	11.32	11.12	11.36	90,500	1,022,140	11.294	11.30	11.30	11.32	11.12	11.36	90,500	11.294	1.99%
2021-10-06	0	11.08	11.10	11.12	11.00	11.40	252,500	2,804,400	11.107	11.08	11.10	11.12	11.00	11.40	252,500	11.107	-1.77%
2021-10-05	0	11.28	11.22	11.28	11.20	11.60	396,000	4,494,721	11.350	11.28	11.22	11.28	11.20	11.60	396,000	11.350	-2.25%
2021-10-04	0	11.54	11.54	11.62	11.54	14.18	1,783,500	22,065,490	12.372	11.54	11.54	11.62	11.54	14.18	1,783,500	12.372	-19.30%
2021-09-30	0	14.30	14.30	14.32	11.68	14.34	3,388,711	44,729,121	13.199	14.30	14.30	14.32	11.68	14.34	3,388,711	13.199	19.17%
2021-09-29	0	12.00	12.00	12.02	11.12	12.10	623,040	7,187,455	11.536	12.00	12.00	12.02	11.12	12.10	623,040	11.536	0.17%
2021-09-28	0	11.98	11.94	11.98	10.66	12.18	1,818,307	20,930,893	11.511	11.98	11.94	11.98	10.66	12.18	1,818,307	11.511	7.93%
2021-09-27	0	11.10	11.04	11.12	10.96	11.48	250,500	2,789,910	11.137	11.10	11.04	11.12	10.96	11.48	250,500	11.137	-0.18%
2021-09-24	0	11.12	11.06	11.12	10.88	11.44	598,336	6,620,008	11.064	11.12	11.06	11.12	10.88	11.44	598,336	11.064	0.72%
2021-09-23	0	11.04	10.96	11.04	10.68	11.30	661,500	7,293,448	11.026	11.04	10.96	11.04	10.68	11.30	661,500	11.026	4.35%
2021-09-21	0	10.58	10.48	10.58	10.44	10.92	220,000	2,356,820	10.713	10.58	10.48	10.58	10.44	10.92	220,000	10.713	-0.19%
2021-09-20	0	10.60	10.58	10.80	9.980	10.88	439,000	4,532,090	10.324	10.60	10.58	10.80	9.980	10.88	439,000	10.324	3.92%
2021-09-17	0	10.20	10.20	10.26	10.20	10.52	738,500	7,580,219	10.264	10.20	10.20	10.26	10.20	10.52	738,500	10.264	-0.78%
2021-09-16	0	10.28	10.26	10.28	10.26	10.98	312,814	3,292,221	10.525	10.28	10.26	10.28	10.26	10.98	312,814	10.525	-5.34%
2021-09-15	0	10.86	10.86	10.96	10.86	11.26	427,561	4,699,546	10.992	10.86	10.86	10.96	10.86	11.26	427,561	10.992	-3.04%
2021-09-14	0	11.20	11.18	11.22	11.12	11.60	537,000	6,102,100	11.363	11.20	11.18	11.22	11.12	11.60	537,000	11.363	-0.53%
2021-09-13	0	11.26	11.16	11.26	11.06	11.48	414,500	4,649,777	11.218	11.26	11.16	11.26	11.06	11.48	414,500	11.218	-1.40%
2021-09-10	0	11.42	11.40	11.42	10.98	11.48	463,500	5,170,390	11.155	11.42	11.40	11.42	10.98	11.48	463,500	11.155	4.77%
2021-09-09	0	10.90	10.90	10.94	10.82	11.44	597,096	6,648,690	11.135	10.90	10.90	10.94	10.82	11.44	597,096	11.135	-3.71%
2021-09-08	0	11.32	11.30	11.34	11.28	11.70	301,000	3,441,290	11.433	11.32	11.30	11.34	11.28	11.70	301,000	11.433	-2.41%
2021-09-07	0	11.60	11.60	11.62	11.48	11.90	512,299	5,946,093	11.607	11.60	11.60	11.62	11.48	11.90	512,299	11.607	-2.36%
2021-09-06	0	11.88	11.88	11.94	11.44	11.98	587,500	6,939,915	11.813	11.88	11.88	11.94	11.44	11.98	587,500	11.813	3.30%
2021-09-03	0	11.50	11.48	11.50	11.08	11.50	281,500	3,194,010	11.346	11.50	11.48	11.50	11.08	11.50	281,500	11.346	0.52%
2021-09-02	0	11.44	11.32	11.46	10.66	11.44	678,500	7,583,310	11.177	11.44	11.32	11.46	10.66	11.44	678,500	11.177	5.73%
2021-09-01	0	10.82	10.82	10.90	10.52	11.16	973,500	10,596,730	10.885	10.82	10.82	10.90	10.52	11.16	973,500	10.885	-0.92%
2021-08-31	0	10.92	10.90	10.92	10.12	10.94	940,280	9,959,091	10.592	10.92	10.90	10.92	10.12	10.94	940,280	10.592	7.06%
2021-08-30	0	10.20	10.12	10.20	10.02	10.88	1,122,000	11,439,951	10.196	10.20	10.12	10.20	10.02	10.88	1,122,000	10.196	-3.59%
2021-08-27	0	10.58	10.54	10.58	10.42	10.88	531,500	5,634,336	10.601	10.58	10.54	10.58	10.42	10.88	531,500	10.601	-0.94%
2021-08-26	0	10.68	10.60	10.68	10.32	11.48	1,073,500	11,409,960	10.629	10.68	10.60	10.68	10.32	11.48	1,073,500	10.629	-4.64%
2021-08-25	0	11.20	11.10	11.20	10.64	11.46	1,074,500	11,802,780	10.984	11.20	11.10	11.20	10.64	11.46	1,074,500	10.984	-0.53%
2021-08-24	0	11.26	11.24	11.26	11.02	11.68	710,100	8,080,306	11.379	11.26	11.24	11.26	11.02	11.68	710,100	11.379	0.54%
2021-08-23	0	11.20	11.12	11.20	9.970	11.52	3,657,580	40,773,366	11.148	11.20	11.12	11.20	9.970	11.52	3,657,580	11.148	13.13%
2021-08-20	0	9.900	9.900	9.990	9.710	10.76	1,617,500	16,305,610	10.081	9.900	9.900	9.990	9.710	10.76	1,617,500	10.081	-7.48%
2021-08-19	0	10.70	10.70	10.72	10.60	11.14	906,500	9,763,060	10.770	10.70	10.70	10.72	10.60	11.14	906,500	10.770	-2.90%
2021-08-18	0	11.02	11.00	11.02	10.94	11.42	470,000	5,218,240	11.103	11.02	11.00	11.02	10.94	11.42	470,000	11.103	-0.54%
2021-08-17	0	11.08	11.02	11.06	10.90	11.64	932,500	10,416,920	11.171	11.08	11.02	11.06	10.90	11.64	932,500	11.171	-2.64%
2021-08-16	0	11.38	11.38	11.40	11.38	11.86	858,000	9,882,600	11.518	11.38	11.38	11.40	11.38	11.86	858,000	11.518	-4.05%
2021-08-13	0	11.86	11.84	11.86	11.82	12.30	627,000	7,508,580	11.975	11.86	11.84	11.86	11.82	12.30	627,000	11.975	-2.15%
2021-08-12	0	12.12	12.10	12.12	12.06	12.46	970,269	11,819,944	12.182	12.12	12.10	12.12	12.06	12.46	970,269	12.182	-3.50%
2021-08-11	0	12.56	12.38	12.60	12.28	12.86	844,730	10,541,338	12.479	12.56	12.38	12.60	12.28	12.86	844,730	12.479	-2.33%
2021-08-10	0	12.86	12.80	12.88	12.26	12.94	1,123,000	14,199,840	12.645	12.86	12.80	12.88	12.26	12.94	1,123,000	12.645	4.89%
2021-08-09	0	12.26	12.24	12.26	12.16	12.88	867,000	10,718,230	12.362	12.26	12.24	12.26	12.16	12.88	867,000	12.362	-2.08%
2021-08-06	0	12.52	12.52	12.56	12.24	13.10	1,050,500	13,131,060	12.500	12.52	12.52	12.56	12.24	13.10	1,050,500	12.500	-3.69%
2021-08-05	0	13.00	12.98	13.00	12.90	13.70	638,500	8,435,690	13.212	13.00	12.98	13.00	12.90	13.70	638,500	13.212	-4.97%
2021-08-04	0	13.68	13.68	13.70	13.46	13.84	381,500	5,232,510	13.716	13.68	13.68	13.70	13.46	13.84	381,500	13.716	0.88%
2021-08-03	0	13.56	13.56	13.64	13.44	13.92	588,000	8,015,140	13.631	13.56	13.56	13.64	13.44	13.92	588,000	13.631	-1.60%
2021-08-02	0	13.78	13.76	13.78	12.64	13.90	977,000	13,014,460	13.321	13.78	13.76	13.78	12.64	13.90	977,000	13.321	3.45%
2021-07-30	0	13.32	13.30	13.32	12.88	13.46	875,000	11,458,620	13.096	13.32	13.30	13.32	12.88	13.46	875,000	13.096	0.30%
2021-07-29	0	13.28	13.24	13.28	13.00	13.50	1,267,000	16,723,870	13.200	13.28	13.24	13.28	13.00	13.50	1,267,000	13.200	5.40%
2021-07-28	0	12.60	12.58	12.60	12.12	13.08	2,062,000	25,647,070	12.438	12.60	12.58	12.60	12.12	13.08	2,062,000	12.438	-2.63%
2021-07-27	0	12.94	12.70	12.94	12.10	15.00	3,460,500	46,907,400	13.555	12.94	12.70	12.94	12.10	15.00	3,460,500	13.555	-12.69%
2021-07-26	0	14.82	14.80	14.82	14.76	16.12	1,839,500	27,725,550	15.072	14.82	14.80	14.82	14.76	16.12	1,839,500	15.072	-8.29%
2021-07-23	0	16.16	16.12	16.16	15.86	16.66	1,666,000	26,778,200	16.073	16.16	16.12	16.16	15.86	16.66	1,666,000	16.073	-1.70%
2021-07-22	0	16.44	16.42	16.44	16.30	17.32	2,177,900	36,616,790	16.813	16.44	16.42	16.44	16.30	17.32	2,177,900	16.813	-0.84%
2021-07-21	0	16.58	16.56	16.58	15.20	17.00	3,361,000	54,602,970	16.246	16.58	16.56	16.58	15.20	17.00	3,361,000	16.246	9.95%
2021-07-20	0	15.08	15.06	15.10	15.00	15.52	1,106,000	16,838,620	15.225	15.08	15.06	15.10	15.00	15.52	1,106,000	15.225	2.59%
2021-07-19	0	14.70	14.70	14.74	14.66	15.00	573,000	8,466,230	14.775	14.70	14.70	14.74	14.66	15.00	573,000	14.775	-0.41%
2021-07-16	0	14.76	14.76	14.80	14.76	15.08	1,092,500	16,276,398	14.898	14.76	14.76	14.80	14.76	15.08	1,092,500	14.898	-2.12%
2021-07-15	0	15.08	15.06	15.08	15.04	15.32	636,420	9,621,018	15.117	15.08	15.06	15.08	15.04	15.32	636,420	15.117	-1.57%
2021-07-14	0	15.32	15.30	15.32	15.08	15.42	569,000	8,664,280	15.227	15.32	15.30	15.32	15.08	15.42	569,000	15.227	0.79%
2021-07-13	0	15.20	15.14	15.22	15.08	15.50	541,500	8,243,370	15.223	15.20	15.14	15.22	15.08	15.50	541,500	15.223	-1.94%
2021-07-12	0	15.50	15.44	15.50	15.20	15.50	663,500	10,162,870	15.317	15.50	15.44	15.50	15.20	15.50	663,500	15.317	1.04%
2021-07-09	0	15.34	15.34	15.40	14.70	15.50	584,000	8,789,540	15.051	15.34	15.34	15.40	14.70	15.50	584,000	15.051	1.19%
2021-07-08	0	15.16	15.10	15.16	14.94	15.80	1,407,000	21,450,437	15.246	15.16	15.10	15.16	14.94	15.80	1,407,000	15.246	-3.93%
2021-07-07	0	15.78	15.76	15.80	15.12	15.80	925,000	14,384,115	15.550	15.78	15.76	15.80	15.12	15.80	925,000	15.550	2.20%
2021-07-06	0	15.44	15.44	15.46	15.30	16.78	1,779,000	28,005,460	15.742	15.44	15.44	15.46	15.30	16.78	1,779,000	15.742	-6.31%
2021-07-05	0	16.48	16.48	16.50	16.36	17.32	1,575,500	26,177,850	16.616	16.48	16.48	16.50	16.36	17.32	1,575,500	16.616	-5.18%
2021-07-02	0	17.38	17.28	17.38	17.20	18.50	1,372,500	24,147,360	17.594	17.38	17.28	17.38	17.20	18.50	1,372,500	17.594	-7.55%
2021-06-30	0	18.80	18.80	18.82	17.18	18.80	1,615,000	28,780,900	17.821	18.80	18.80	18.82	17.18	18.80	1,615,000	17.821	5.50%
2021-06-29	0	17.82	17.82	17.90	17.76	19.00	1,672,000	30,473,800	18.226	17.82	17.82	17.90	17.76	19.00	1,672,000	18.226	-3.68%
2021-06-28	0	18.50	18.36	18.50	17.80	18.66	616,369	11,243,711	18.242	18.50	18.36	18.50	17.80	18.66	616,369	18.242	1.98%
2021-06-25	0	18.14	18.06	18.14	17.88	18.90	2,281,131	41,602,103	18.237	18.14	18.06	18.14	17.88	18.90	2,281,131	18.237	-2.47%
2021-06-24	0	18.60	18.54	18.60	17.04	19.00	3,691,430	67,611,887	18.316	18.60	18.54	18.60	17.04	19.00	3,691,430	18.316	8.90%
2021-06-23	0	17.08	17.04	17.08	16.40	17.12	777,000	13,126,660	16.894	17.08	17.04	17.08	16.40	17.12	777,000	16.894	4.15%
2021-06-22	0	16.40	16.44	16.46	16.30	16.90	479,500	7,959,750	16.600	16.40	16.44	16.46	16.30	16.90	479,500	16.600	-0.85%
2021-06-21	0	16.54	16.50	16.54	16.22	16.66	230,000	3,786,070	16.461	16.54	16.50	16.54	16.22	16.66	230,000	16.461	0.24%
2021-06-18	0	16.50	16.32	16.50	16.28	16.92	382,500	6,320,580	16.524	16.50	16.32	16.50	16.28	16.92	382,500	16.524	-0.60%
2021-06-17	0	16.60	16.54	16.60	16.22	16.82	650,500	10,714,240	16.471	16.60	16.54	16.60	16.22	16.82	650,500	16.471	0.36%
2021-06-16	0	16.54	16.46	16.54	16.42	17.40	667,000	11,163,060	16.736	16.54	16.46	16.54	16.42	17.40	667,000	16.736	-4.94%
2021-06-15	0	17.40	17.38	17.40	17.12	18.16	614,000	10,783,814	17.563	17.40	17.38	17.40	17.12	18.16	614,000	17.563	0.00%
2021-06-11	0	17.40	17.28	17.38	17.00	17.50	627,000	10,815,092	17.249	17.40	17.28	17.38	17.00	17.50	627,000	17.249	2.23%
2021-06-10	0	17.02	17.02	17.06	16.78	17.54	788,000	13,484,290	17.112	17.02	17.02	17.06	16.78	17.54	788,000	17.112	-1.73%
2021-06-09	0	17.32	17.28	17.34	16.36	17.44	982,000	16,747,880	17.055	17.32	17.28	17.34	16.36	17.44	982,000	17.055	3.59%
2021-06-08	0	16.72	16.64	16.72	16.56	17.20	467,000	7,831,280	16.769	16.72	16.64	16.72	16.56	17.20	467,000	16.769	-0.36%
2021-06-07	0	16.78	16.70	16.78	16.54	17.08	496,000	8,264,900	16.663	16.78	16.70	16.78	16.54	17.08	496,000	16.663	-0.83%
2021-06-04	0	16.92	16.84	16.94	16.50	17.06	705,000	11,819,060	16.765	16.92	16.84	16.94	16.50	17.06	705,000	16.765	-0.94%
2021-06-03	0	17.08	17.00	17.08	16.28	17.20	1,204,500	20,341,460	16.888	17.08	17.00	17.08	16.28	17.20	1,204,500	16.888	4.91%
2021-06-02	0	16.28	16.18	16.28	15.96	17.00	919,000	15,209,550	16.550	16.28	16.18	16.28	15.96	17.00	919,000	16.550	-2.40%
2021-06-01	0	16.68	16.68	16.74	16.54	17.56	1,470,500	25,012,520	17.010	16.68	16.68	16.74	16.54	17.56	1,470,500	17.010	-1.42%
2021-05-31	0	16.92	16.88	16.94	15.88	16.92	1,101,000	18,295,630	16.617	16.92	16.88	16.94	15.88	16.92	1,101,000	16.617	5.22%
2021-05-28	0	16.08	16.06	16.08	16.04	16.92	1,146,600	18,879,116	16.465	16.08	16.06	16.08	16.04	16.92	1,146,600	16.465	-3.25%
2021-05-27	0	16.62	16.60	16.62	15.70	16.96	2,880,518	47,940,718	16.643	16.62	16.60	16.62	15.70	16.96	2,880,518	16.643	2.97%
2021-05-26	0	16.14	16.14	16.18	15.10	16.32	1,344,000	21,558,580	16.041	16.14	16.14	16.18	15.10	16.32	1,344,000	16.041	5.63%
2021-05-25	0	15.28	15.28	15.36	15.10	15.80	845,000	12,979,160	15.360	15.28	15.28	15.36	15.10	15.80	845,000	15.360	-2.30%
2021-05-24	0	15.64	15.62	15.68	15.44	16.20	462,250	7,312,210	15.819	15.64	15.62	15.68	15.44	16.20	462,250	15.819	-2.25%
2021-05-21	0	16.00	15.96	16.00	15.70	16.24	678,000	10,832,750	15.978	16.00	15.96	16.00	15.70	16.24	678,000	15.978	1.91%
2021-05-20	0	15.70	15.62	15.70	15.32	15.84	585,000	9,117,600	15.586	15.70	15.62	15.70	15.32	15.84	585,000	15.586	1.95%
2021-05-18	0	15.40	15.40	15.44	14.84	15.66	650,500	9,888,540	15.201	15.40	15.40	15.44	14.84	15.66	650,500	15.201	3.08%
2021-05-17	0	14.94	14.92	14.94	14.84	15.06	943,500	14,125,930	14.972	14.94	14.92	14.94	14.84	15.06	943,500	14.972	0.54%
2021-05-14	0	14.86	14.84	14.92	14.54	15.04	613,000	9,099,480	14.844	14.86	14.84	14.92	14.54	15.04	613,000	14.844	-0.93%
2021-05-13	0	15.00	14.98	15.00	14.90	15.24	510,900	7,665,303	15.004	15.00	14.98	15.00	14.90	15.24	510,900	15.004	-2.72%
2021-05-12	0	15.42	15.42	15.48	14.90	15.60	478,500	7,301,040	15.258	15.42	15.42	15.48	14.90	15.60	478,500	15.258	1.31%
2021-05-11	0	15.22	15.22	15.28	14.74	15.50	643,900	9,701,836	15.067	15.22	15.22	15.28	14.74	15.50	643,900	15.067	-1.93%
2021-05-10	0	15.52	15.40	15.56	15.30	16.44	668,500	10,504,040	15.713	15.52	15.40	15.56	15.30	16.44	668,500	15.713	-3.00%
2021-05-07	0	16.00	16.00	16.02	16.00	16.96	610,515	9,941,369	16.284	16.00	16.00	16.02	16.00	16.96	610,515	16.284	-5.66%
2021-05-06	0	16.96	16.96	16.98	16.86	17.32	441,500	7,511,290	17.013	16.96	16.96	16.98	16.86	17.32	441,500	17.013	-1.97%
2021-05-05	0	17.30	17.30	17.34	17.12	17.50	414,500	7,190,010	17.346	17.30	17.30	17.34	17.12	17.50	414,500	17.346	-0.69%
2021-05-04	0	17.42	17.32	17.50	17.06	17.66	784,000	13,656,970	17.420	17.42	17.32	17.50	17.06	17.66	784,000	17.420	2.47%
2021-05-03	0	17.00	16.90	17.00	16.38	17.08	715,000	12,091,610	16.911	17.00	16.90	17.00	16.38	17.08	715,000	16.911	3.79%
2021-04-30	0	16.38	16.38	16.40	16.36	17.22	299,000	4,956,790	16.578	16.38	16.38	16.40	16.36	17.22	299,000	16.578	-4.88%
2021-04-29	0	17.22	17.16	17.22	16.78	17.34	740,000	12,695,820	17.157	17.22	17.16	17.22	16.78	17.34	740,000	17.157	1.89%
2021-04-28	0	16.90	16.88	16.96	16.28	17.16	1,405,000	23,590,770	16.791	16.90	16.88	16.96	16.28	17.16	1,405,000	16.791	3.68%
2021-04-27	0	16.30	16.30	16.38	16.06	16.60	329,000	5,375,410	16.339	16.30	16.30	16.38	16.06	16.60	329,000	16.339	-0.61%
2021-04-26	0	16.40	16.30	16.40	15.68	16.70	763,500	12,497,250	16.368	16.40	16.30	16.40	15.68	16.70	763,500	16.368	2.50%
2021-04-23	0	16.00	16.00	16.08	15.38	16.36	978,500	15,751,900	16.098	16.00	16.00	16.08	15.38	16.36	978,500	16.098	1.91%
2021-04-22	0	15.70	15.70	15.72	15.06	15.80	321,500	5,001,050	15.555	15.70	15.70	15.72	15.06	15.80	321,500	15.555	3.56%
2021-04-21	0	15.16	15.14	15.16	15.00	15.46	284,000	4,334,670	15.263	15.16	15.14	15.16	15.00	15.46	284,000	15.263	-1.94%
2021-04-20	0	15.46	15.46	15.56	15.40	16.00	194,500	3,047,640	15.669	15.46	15.46	15.56	15.40	16.00	194,500	15.669	-2.15%
2021-04-19	0	15.80	15.74	15.80	15.10	15.86	460,000	7,191,510	15.634	15.80	15.74	15.80	15.10	15.86	460,000	15.634	4.64%
2021-04-16	0	15.10	15.10	15.12	15.06	15.20	214,000	3,237,710	15.129	15.10	15.10	15.12	15.06	15.20	214,000	15.129	0.53%
2021-04-15	0	15.02	15.02	15.04	14.96	15.42	233,500	3,515,100	15.054	15.02	15.02	15.04	14.96	15.42	233,500	15.054	-1.31%
2021-04-14	0	15.22	15.22	15.28	15.22	15.50	261,000	4,000,500	15.328	15.22	15.22	15.28	15.22	15.50	261,000	15.328	0.00%
2021-04-13	0	15.22	15.22	15.24	15.18	15.62	146,500	2,241,260	15.299	15.22	15.22	15.24	15.18	15.62	146,500	15.299	-0.52%
2021-04-12	0	15.30	15.30	15.42	15.28	15.80	359,000	5,533,180	15.413	15.30	15.30	15.42	15.28	15.80	359,000	15.413	-3.16%
2021-04-09	0	15.80	15.80	15.84	15.62	16.00	207,000	3,274,410	15.818	15.80	15.80	15.84	15.62	16.00	207,000	15.818	-0.88%
2021-04-08	0	15.94	15.96	16.08	15.74	16.18	132,500	2,119,260	15.994	15.94	15.96	16.08	15.74	16.18	132,500	15.994	-0.13%
2021-04-07	0	15.96	15.90	15.96	15.66	16.68	400,000	6,394,640	15.987	15.96	15.90	15.96	15.66	16.68	400,000	15.987	-4.09%
2021-04-01	0	16.64	16.64	16.68	16.48	17.46	574,500	9,585,000	16.684	16.64	16.64	16.68	16.48	17.46	574,500	16.684	-4.70%
2021-03-31	0	17.46	16.94	17.46	16.14	17.46	1,153,000	19,443,050	16.863	17.46	16.94	17.46	16.14	17.46	1,153,000	16.863	8.85%
2021-03-30	0	16.04	16.04	16.10	15.52	16.26	262,800	4,183,561	15.919	16.04	16.04	16.10	15.52	16.26	262,800	15.919	2.17%
2021-03-29	0	15.70	15.58	15.70	15.32	15.94	327,500	5,117,400	15.626	15.70	15.58	15.70	15.32	15.94	327,500	15.626	-0.88%
2021-03-26	0	15.84	15.60	15.88	14.90	15.84	589,500	9,058,280	15.366	15.84	15.60	15.88	14.90	15.84	589,500	15.366	3.39%
2021-03-25	0	15.32	15.32	15.40	15.06	16.30	974,000	15,138,960	15.543	15.32	15.32	15.40	15.06	16.30	974,000	15.543	-5.67%
2021-03-24	0	16.24	16.20	16.24	16.14	17.00	583,000	9,528,980	16.345	16.24	16.20	16.24	16.14	17.00	583,000	16.345	-3.45%
2021-03-23	0	16.82	16.82	16.94	16.82	17.56	378,600	6,420,100	16.957	16.82	16.82	16.94	16.82	17.56	378,600	16.957	-3.78%
2021-03-22	0	17.48	17.48	17.50	17.10	17.62	245,500	4,257,530	17.342	17.48	17.48	17.50	17.10	17.62	245,500	17.342	3.31%
2021-03-19	0	16.92	16.90	16.92	16.92	17.86	457,068	7,943,270	17.379	16.92	16.90	16.92	16.92	17.86	457,068	17.379	-6.00%
2021-03-18	0	18.00	17.98	18.00	18.00	18.98	410,978	7,627,654	18.560	18.00	17.98	18.00	18.00	18.98	410,978	18.560	-3.74%
2021-03-17	0	18.70	18.64	18.70	17.94	18.70	496,500	9,152,945	18.435	18.70	18.64	18.70	17.94	18.70	496,500	18.435	2.86%
2021-03-16	0	18.18	18.18	18.22	16.96	18.28	391,500	6,984,260	17.840	18.18	18.18	18.22	16.96	18.28	391,500	17.840	7.19%
2021-03-15	0	16.96	16.92	17.18	16.88	17.84	489,000	8,439,020	17.258	16.96	16.92	17.18	16.88	17.84	489,000	17.258	-5.36%
2021-03-12	0	17.92	17.56	17.96	17.34	18.10	301,000	5,373,530	17.852	17.92	17.56	17.96	17.34	18.10	301,000	17.852	2.17%
2021-03-11	0	17.54	17.42	17.54	16.80	17.86	313,500	5,480,619	17.482	17.54	17.42	17.54	16.80	17.86	313,500	17.482	4.40%
2021-03-10	0	16.80	16.80	16.88	16.74	17.38	210,500	3,564,960	16.936	16.80	16.80	16.88	16.74	17.38	210,500	16.936	0.36%
2021-03-09	0	16.74	16.74	16.88	16.20	17.70	630,200	10,582,488	16.792	16.74	16.74	16.88	16.20	17.70	630,200	16.792	-2.11%
2021-03-08	0	17.10	17.08	17.18	17.10	18.40	662,000	11,644,880	17.590	17.10	17.08	17.18	17.10	18.40	662,000	17.590	-3.61%
2021-03-05	0	17.74	17.74	17.76	17.48	18.60	768,500	13,705,670	17.834	17.74	17.74	17.76	17.48	18.60	768,500	17.834	-5.13%
2021-03-04	0	18.70	18.70	19.08	18.12	19.08	769,500	14,227,650	18.489	18.70	18.70	19.08	18.12	19.08	769,500	18.489	-1.58%
2021-03-03	0	19.00	18.98	19.10	18.78	19.22	150,000	2,842,420	18.949	19.00	18.98	19.10	18.78	19.22	150,000	18.949	0.64%
2021-03-02	0	18.88	18.82	18.92	18.82	19.62	557,500	10,668,370	19.136	18.88	18.82	18.92	18.82	19.62	557,500	19.136	-2.48%
2021-03-01	0	19.36	19.26	19.36	18.98	19.56	382,500	7,352,552	19.222	19.36	19.26	19.36	18.98	19.56	382,500	19.222	2.11%
2021-02-26	0	18.96	18.96	19.06	18.62	19.70	763,500	14,484,708	18.971	18.96	18.96	19.06	18.62	19.70	763,500	18.971	-5.01%
2021-02-25	0	19.96	19.92	19.96	19.42	20.35	413,500	8,253,596	19.960	19.96	19.92	19.96	19.42	20.35	413,500	19.960	2.99%
2021-02-24	0	19.38	19.30	19.38	19.00	20.95	1,202,500	23,795,090	19.788	19.38	19.30	19.38	19.00	20.95	1,202,500	19.788	-6.38%
2021-02-23	0	20.70	20.70	20.75	20.70	21.50	561,500	11,712,025	20.858	20.70	20.70	20.75	20.70	21.50	561,500	20.858	-3.72%
2021-02-22	0	21.50	21.45	21.50	21.40	22.60	778,500	17,110,600	21.979	21.50	21.45	21.50	21.40	22.60	778,500	21.979	-2.05%
2021-02-19	0	21.95	21.95	22.00	21.05	22.00	469,500	10,106,125	21.525	21.95	21.95	22.00	21.05	22.00	469,500	21.525	2.09%
2021-02-18	0	21.50	21.50	21.55	21.50	22.10	624,000	13,512,575	21.655	21.50	21.50	21.55	21.50	22.10	624,000	21.655	-2.27%
2021-02-17	0	22.00	22.00	22.20	21.65	22.75	865,000	19,171,850	22.164	22.00	22.00	22.20	21.65	22.75	865,000	22.164	-0.45%
2021-02-16	0	22.10	22.05	22.10	21.65	23.00	1,204,000	26,631,825	22.119	22.10	22.05	22.10	21.65	23.00	1,204,000	22.119	-1.34%
2021-02-11	0	22.40	22.40	22.45	19.70	22.85	2,225,580	48,974,235	22.005	22.40	22.40	22.45	19.70	22.85	2,225,580	22.005	11.72%
2021-02-10	0	20.05	19.98	20.05	19.60	20.45	706,000	14,103,025	19.976	20.05	19.98	20.05	19.60	20.45	706,000	19.976	-0.99%
2021-02-09	0	20.25	20.25	20.40	20.05	20.90	620,500	12,572,550	20.262	20.25	20.25	20.40	20.05	20.90	620,500	20.262	-2.41%
2021-02-08	0	20.75	20.45	20.75	20.05	20.75	478,000	9,696,925	20.286	20.75	20.45	20.75	20.05	20.75	478,000	20.286	0.73%
2021-02-05	0	20.60	20.50	20.60	19.84	21.00	1,011,500	20,500,340	20.267	20.60	20.50	20.60	19.84	21.00	1,011,500	20.267	0.49%
2021-02-04	0	20.50	20.45	20.50	19.90	21.00	868,500	17,592,590	20.256	20.50	20.45	20.50	19.90	21.00	868,500	20.256	-2.38%
2021-02-03	0	21.00	20.95	21.00	20.50	21.70	900,500	18,992,750	21.091	21.00	20.95	21.00	20.50	21.70	900,500	21.091	-2.78%
2021-02-02	0	21.60	21.60	21.65	20.90	21.80	989,200	21,259,775	21.492	21.60	21.60	21.65	20.90	21.80	989,200	21.492	3.35%
2021-02-01	0	20.90	20.90	20.95	19.80	21.20	637,500	13,170,715	20.660	20.90	20.90	20.95	19.80	21.20	637,500	20.660	4.24%
2021-01-29	0	20.05	20.00	20.05	19.80	21.40	902,500	18,394,020	20.381	20.05	20.00	20.05	19.80	21.40	902,500	20.381	-2.67%
2021-01-28	0	20.60	20.60	20.65	20.25	21.75	1,670,500	34,951,000	20.922	20.60	20.60	20.65	20.25	21.75	1,670,500	20.922	-2.83%
2021-01-27	0	21.20	21.20	21.25	20.60	23.70	3,069,500	67,283,189	21.920	21.20	21.20	21.25	20.60	23.70	3,069,500	21.920	-7.83%
2021-01-26	0	23.00	22.95	23.05	22.45	23.45	3,580,000	81,837,725	22.860	23.00	22.95	23.05	22.45	23.45	3,580,000	22.860	3.37%
2021-01-25	0	22.25	22.25	22.30	20.10	22.50	3,923,015	85,324,437	21.750	22.25	22.25	22.30	20.10	22.50	3,923,015	21.750	10.70%
2021-01-22	0	20.10	20.05	20.10	19.62	20.80	1,860,500	37,626,565	20.224	20.10	20.05	20.10	19.62	20.80	1,860,500	20.224	1.41%
2021-01-21	0	19.82	19.82	19.84	19.06	19.88	1,177,798	22,984,289	19.515	19.82	19.82	19.84	19.06	19.88	1,177,798	19.515	2.48%
2021-01-20	0	19.34	19.34	19.36	19.00	19.80	1,722,500	33,505,400	19.452	19.34	19.34	19.36	19.00	19.80	1,722,500	19.452	-1.33%
2021-01-19	0	19.60	19.60	19.62	19.52	20.40	819,500	16,206,435	19.776	19.60	19.60	19.62	19.52	20.40	819,500	19.776	-2.00%
2021-01-18	0	20.00	20.00	20.10	19.30	20.40	1,834,400	36,539,383	19.919	20.00	20.00	20.10	19.30	20.40	1,834,400	19.919	1.52%
2021-01-15	0	19.70	19.62	19.70	19.10	19.98	2,682,200	52,814,622	19.691	19.70	19.62	19.70	19.10	19.98	2,682,200	19.691	3.79%
2021-01-14	0	18.98	19.00	19.06	18.00	19.28	931,900	17,414,614	18.687	18.98	19.00	19.06	18.00	19.28	931,900	18.687	5.09%
2021-01-13	0	18.06	18.00	18.06	17.70	18.14	430,500	7,703,364	17.894	18.06	18.00	18.06	17.70	18.14	430,500	17.894	-0.44%
2021-01-12	0	18.14	18.00	18.14	17.52	18.28	512,000	9,150,420	17.872	18.14	18.00	18.14	17.52	18.28	512,000	17.872	3.07%
2021-01-11	0	17.60	17.50	17.60	17.30	17.96	510,000	8,961,790	17.572	17.60	17.50	17.60	17.30	17.96	510,000	17.572	-1.01%
2021-01-08	0	17.78	17.78	17.90	17.72	18.50	697,500	12,512,659	17.939	17.78	17.78	17.90	17.72	18.50	697,500	17.939	-4.41%
2021-01-07	0	18.60	18.60	18.74	18.38	19.00	288,500	5,401,902	18.724	18.60	18.60	18.74	18.38	19.00	288,500	18.724	-3.02%
2021-01-06	0	19.18	19.18	19.20	18.52	19.44	560,672	10,674,150	19.038	19.18	19.18	19.20	18.52	19.44	560,672	19.038	1.91%
2021-01-05	0	18.82	18.82	18.86	18.72	19.28	617,000	11,647,610	18.878	18.82	18.82	18.86	18.72	19.28	617,000	18.878	-2.49%
2021-01-04	0	19.30	19.30	19.34	18.74	19.98	1,413,400	27,135,514	19.199	19.30	19.30	19.34	18.74	19.98	1,413,400	19.199	-3.50%
2020-12-31	0	20.00	19.82	20.00	19.00	20.00	3,276,900	63,964,614	19.520	20.00	19.82	20.00	19.00	20.00	3,276,900	19.520	7.64%
2020-12-30	0	18.58	18.58	18.60	16.66	18.72	1,848,000	32,928,450	17.818	18.58	18.58	18.60	16.66	18.72	1,848,000	17.818	9.42%
2020-12-29	0	16.98	16.98	17.00	16.50	17.02	402,500	6,759,790	16.795	16.98	16.98	17.00	16.50	17.02	402,500	16.795	2.78%
2020-12-28	0	16.52	16.52	16.56	16.52	17.30	917,000	15,330,370	16.718	16.52	16.52	16.56	16.52	17.30	917,000	16.718	-2.82%
2020-12-24	0	17.00	16.92	17.00	16.88	17.48	363,000	6,211,580	17.112	17.00	16.92	17.00	16.88	17.48	363,000	17.112	-2.30%
2020-12-23	0	17.40	17.32	17.40	17.14	17.66	470,500	8,176,960	17.379	17.40	17.32	17.40	17.14	17.66	470,500	17.379	1.75%
2020-12-22	0	17.10	17.10	17.12	17.06	18.00	829,500	14,314,060	17.256	17.10	17.10	17.12	17.06	18.00	829,500	17.256	-4.15%
2020-12-21	0	17.84	17.84	17.86	17.04	17.86	1,043,000	18,261,350	17.508	17.84	17.84	17.86	17.04	17.86	1,043,000	17.508	2.88%
2020-12-18	0	17.34	17.32	17.34	16.90	17.66	786,400	13,573,620	17.260	17.34	17.32	17.34	16.90	17.66	786,400	17.260	0.58%
2020-12-17	0	17.24	17.22	17.24	16.50	17.46	1,341,266	22,911,327	17.082	17.24	17.22	17.24	16.50	17.46	1,341,266	17.082	5.64%
2020-12-16	0	16.32	16.32	16.38	16.20	16.58	293,500	4,792,890	16.330	16.32	16.32	16.38	16.20	16.58	293,500	16.330	-0.12%
2020-12-15	0	16.34	16.34	16.40	16.24	17.42	1,436,500	24,089,090	16.769	16.34	16.34	16.40	16.24	17.42	1,436,500	16.769	0.49%
2020-12-14	0	16.26	16.24	16.30	16.10	16.32	279,500	4,537,350	16.234	16.26	16.24	16.30	16.10	16.32	279,500	16.234	0.99%
2020-12-11	0	16.10	16.10	16.14	16.08	16.40	596,500	9,658,190	16.191	16.10	16.10	16.14	16.08	16.40	596,500	16.191	-0.86%
2020-12-10	0	16.24	16.20	16.24	16.20	16.60	381,000	6,237,900	16.372	16.24	16.20	16.24	16.20	16.60	381,000	16.372	-2.17%
2020-12-09	0	16.60	16.54	16.60	16.46	16.90	412,000	6,840,990	16.604	16.60	16.54	16.60	16.46	16.90	412,000	16.604	-0.84%
2020-12-08	0	16.74	16.74	16.76	16.72	17.32	360,000	6,060,300	16.834	16.74	16.74	16.76	16.72	17.32	360,000	16.834	-2.56%
2020-12-07	0	17.18	17.12	17.18	16.44	17.18	559,500	9,375,420	16.757	17.18	17.12	17.18	16.44	17.18	559,500	16.757	1.18%
2020-12-04	0	16.98	16.94	16.98	16.84	17.38	464,000	7,878,600	16.980	16.98	16.94	16.98	16.84	17.38	464,000	16.980	-2.53%
2020-12-03	0	17.42	17.38	17.42	16.04	17.64	1,218,690	21,018,233	17.247	17.42	17.38	17.42	16.04	17.64	1,218,690	17.247	8.60%
2020-12-02	0	16.04	16.04	16.06	16.00	16.84	1,341,500	21,642,580	16.133	16.04	16.04	16.06	16.00	16.84	1,341,500	16.133	-4.64%
2020-12-01	0	16.82	16.82	16.84	16.50	17.26	1,127,500	18,872,240	16.738	16.82	16.82	16.84	16.50	17.26	1,127,500	16.738	-3.44%
2020-11-30	0	17.42	17.34	17.42	17.32	18.14	1,091,500	19,235,460	17.623	17.42	17.34	17.42	17.32	18.14	1,091,500	17.623	-3.97%
2020-11-27	0	18.14	18.14	18.16	18.04	18.36	364,500	6,605,000	18.121	18.14	18.14	18.16	18.04	18.36	364,500	18.121	-0.66%
2020-11-26	0	18.26	18.26	18.28	18.10	18.52	543,000	9,904,310	18.240	18.26	18.26	18.28	18.10	18.52	543,000	18.240	0.22%
2020-11-25	0	18.22	18.20	18.22	18.20	18.82	884,500	16,432,430	18.578	18.22	18.20	18.22	18.20	18.82	884,500	18.578	-2.88%
2020-11-24	0	18.76	18.68	18.76	18.64	19.40	967,200	18,306,664	18.927	18.76	18.68	18.76	18.64	19.40	967,200	18.927	-2.39%
2020-11-23	0	19.22	19.22	19.26	19.16	19.46	442,500	8,510,500	19.233	19.22	19.22	19.26	19.16	19.46	442,500	19.233	0.10%
2020-11-20	0	19.20	19.18	19.20	19.12	19.48	352,500	6,772,770	19.214	19.20	19.18	19.20	19.12	19.48	352,500	19.214	-0.21%
2020-11-19	0	19.24	19.24	19.26	19.02	19.50	364,196	7,009,593	19.247	19.24	19.24	19.26	19.02	19.50	364,196	19.247	-0.31%
2020-11-18	0	19.30	19.30	19.32	19.10	19.66	240,000	4,629,680	19.290	19.30	19.30	19.32	19.10	19.66	240,000	19.290	0.21%
2020-11-17	0	19.26	19.26	19.30	19.10	19.48	426,500	8,215,720	19.263	19.26	19.26	19.30	19.10	19.48	426,500	19.263	0.10%
2020-11-16	0	19.24	19.26	19.28	18.80	20.00	851,400	16,410,255	19.274	19.24	19.26	19.28	18.80	20.00	851,400	19.274	-2.83%
2020-11-13	0	19.80	19.80	19.86	19.58	20.10	365,000	7,215,560	19.769	19.80	19.80	19.86	19.58	20.10	365,000	19.769	-1.49%
2020-11-12	0	20.10	20.10	20.20	19.92	20.70	420,500	8,500,305	20.215	20.10	20.10	20.20	19.92	20.70	420,500	20.215	1.21%
2020-11-11	0	19.86	19.84	19.88	19.86	21.20	1,305,000	26,482,205	20.293	19.86	19.84	19.88	19.86	21.20	1,305,000	20.293	-6.32%
2020-11-10	0	21.20	21.20	21.30	20.80	22.80	2,454,000	53,676,370	21.873	21.20	21.20	21.30	20.80	22.80	2,454,000	21.873	-2.53%
2020-11-09	0	21.75	21.65	21.75	19.34	21.90	3,702,200	77,052,830	20.813	21.75	21.65	21.75	19.34	21.90	3,702,200	20.813	13.99%
2020-11-06	0	19.08	19.08	19.10	19.00	19.80	870,500	16,706,418	19.192	19.08	19.08	19.10	19.00	19.80	870,500	19.192	-3.44%
2020-11-05	0	19.76	19.76	19.82	19.04	19.96	1,803,000	35,480,957	19.679	19.76	19.76	19.82	19.04	19.96	1,803,000	19.679	4.22%
2020-11-04	0	18.96	18.96	18.98	18.00	18.96	1,694,500	31,144,317	18.380	18.96	18.96	18.98	18.00	18.96	1,694,500	18.380	3.61%
2020-11-03	0	18.30	18.26	18.30	18.12	19.34	1,393,700	26,062,002	18.700	18.30	18.26	18.30	18.12	19.34	1,393,700	18.700	-0.76%
2020-11-02	0	18.44	18.38	18.44	18.00	19.68	2,439,136	44,912,365	18.413	18.44	18.38	18.44	18.00	19.68	2,439,136	18.413	-3.96%
2020-10-30	0	19.20	19.20	19.22	19.16	22.15	3,729,900	75,630,410	20.277	19.20	19.20	19.22	19.16	22.15	3,729,900	20.277	-13.51%
2020-10-29	0	22.20	22.15	22.25	21.60	22.60	1,051,700	23,217,090	22.076	22.20	22.15	22.25	21.60	22.60	1,051,700	22.076	-0.45%
2020-10-28	0	22.30	22.30	22.35	21.55	22.60	2,094,128	46,367,618	22.142	22.30	22.30	22.35	21.55	22.60	2,094,128	22.142	0.22%
2020-10-27	0	22.25	22.25	22.30	21.30	22.45	2,389,500	52,892,650	22.135	22.25	22.25	22.30	21.30	22.45	2,389,500	22.135	0.91%
2020-10-23	0	22.05	22.05	22.15	21.65	22.65	4,505,168	99,056,579	21.987	22.05	22.05	22.15	21.65	22.65	4,505,168	21.987	-2.65%
2020-10-22	0	22.65	22.65	22.70	22.45	23.50	3,293,000	74,782,436	22.710	22.65	22.65	22.70	22.45	23.50	3,293,000	22.710	-3.82%
2020-10-21	0	23.55	23.55	23.60	23.55	24.35	1,600,300	37,917,215	23.694	23.55	23.55	23.60	23.55	24.35	1,600,300	23.694	-2.08%
2020-10-20	0	24.05	24.05	24.10	23.50	24.30	2,285,900	54,732,225	23.943	24.05	24.05	24.10	23.50	24.30	2,285,900	23.943	2.56%
2020-10-19	0	23.45	23.45	23.50	23.40	25.45	6,641,750	158,174,427	23.815	23.45	23.45	23.50	23.40	25.45	6,641,750	23.815	-6.76%
2020-10-16	0	25.15	25.15	25.20	25.15	25.70	2,181,000	55,280,012	25.346	25.15	25.15	25.20	25.15	25.70	2,181,000	25.346	-0.20%
2020-10-15	0	25.20	25.20	25.25	25.10	26.30	3,539,700	90,779,070	25.646	25.20	25.20	25.25	25.10	26.30	3,539,700	25.646	0.20%
2020-10-14	0	25.15	25.10	25.15	25.00	27.10	6,913,696	177,087,236	25.614	25.15	25.10	25.15	25.00	27.10	6,913,696	25.614	-7.54%
2020-10-12	0	27.20	27.20	27.25	26.60	28.50	7,295,629	198,821,196	27.252	27.20	27.20	27.25	26.60	28.50	7,295,629	27.252	-2.51%
2020-10-09	0	27.90	27.90	27.95	27.90	29.00	6,888,714	194,075,098	28.173	27.90	27.90	27.95	27.90	29.00	6,888,714	28.173	-3.96%
2020-10-08	0	29.05	29.05	29.10	28.20	29.55	14,532,716	422,418,294	29.067	29.05	29.05	29.10	28.20	29.55	14,532,716	29.067	3.94%
2020-10-07	0	27.95	27.95	28.00	27.20	32.20	98,372,028	3,027,076,714	30.772	27.95	27.95	28.00	27.20	32.20	98,372,028	30.772