Prices and Webb-site Total Returns

Ruihe Data Technology Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03680	2019-12-13			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	1.650	1.640	1.650	1.580	1.670	924,500	1,499,885	1.6224	1.650	1.640	1.650	1.580	1.670	924,500	1.6224	0.00%
2026-02-02	0	1.650	1.640	1.650	1.560	1.650	1,502,000	2,422,980	1.6132	1.650	1.640	1.650	1.560	1.650	1,502,000	1.6132	4.43%
2026-01-30	0	1.580	1.560	1.580	1.500	1.690	3,183,000	5,011,540	1.5745	1.580	1.560	1.580	1.500	1.690	3,183,000	1.5745	5.33%
2026-01-29	0	1.500	1.490	1.500	1.370	1.540	2,300,000	3,280,880	1.4265	1.500	1.490	1.500	1.370	1.540	2,300,000	1.4265	-1.96%
2026-01-28	0	1.530	1.520	1.530	1.390	1.680	3,366,000	5,078,140	1.5087	1.530	1.520	1.530	1.390	1.680	3,366,000	1.5087	-3.16%
2026-01-27	0	1.580	1.530	1.580	1.530	1.830	6,966,000	11,589,080	1.6637	1.580	1.530	1.580	1.530	1.830	6,966,000	1.6637	3.27%
2026-01-26	0	1.530	1.490	1.530	0.970	1.710	19,174,200	24,649,326	1.2855	1.530	1.490	1.530	0.970	1.710	19,174,200	1.2855	68.13%
2026-01-23	0	0.910	0.910	0.920	0.910	1.030	10,078,000	9,637,140	0.9563	0.910	0.910	0.920	0.910	1.030	10,078,000	0.9563	-2.15%
2026-01-22	0	0.930	0.930	0.940	0.930	1.070	7,316,000	7,130,320	0.9746	0.930	0.930	0.940	0.930	1.070	7,316,000	0.9746	0.00%
2026-01-21	0	0.930	0.930	0.950	0.900	1.060	4,768,000	4,599,560	0.9647	0.930	0.930	0.950	0.900	1.060	4,768,000	0.9647	4.49%
2026-01-20	0	0.890	0.850	0.890	0.890	1.200	7,302,000	7,382,840	1.0111	0.890	0.850	0.890	0.890	1.200	7,302,000	1.0111	-2.20%
2026-01-19	0	0.910	0.910	0.930	0.910	1.440	1,804,000	2,038,060	1.1297	0.910	0.910	0.930	0.910	1.440	1,804,000	1.1297	-26.02%
2026-01-16	0	1.230	1.230	1.310	1.070	1.300	782,000	934,420	1.1949	1.230	1.230	1.310	1.070	1.300	782,000	1.1949	14.95%
2026-01-15	0	1.070	1.070	1.140	1.010	1.190	1,376,000	1,487,380	1.0809	1.070	1.070	1.140	1.010	1.190	1,376,000	1.0809	-2.73%
2026-01-14	0	1.100	1.070	1.100	1.100	1.260	808,000	960,520	1.1888	1.100	1.070	1.100	1.100	1.260	808,000	1.1888	-12.70%
2026-01-13	0	1.260	1.240	1.270	1.240	1.270	178,000	222,160	1.2481	1.260	1.240	1.270	1.240	1.270	178,000	1.2481	-8.03%
2026-01-09	0	1.370	1.370	1.380	1.370	1.380	196,000	268,740	1.3711	1.370	1.370	1.380	1.370	1.380	196,000	1.3711	0.00%
2026-01-08	0	1.370	1.350	1.380	1.280	1.450	1,238,000	1,644,000	1.3279	1.370	1.350	1.380	1.280	1.450	1,238,000	1.3279	-8.05%
2026-01-07	0	1.490	1.450	1.490	1.440	1.500	66,000	97,140	1.4718	1.490	1.450	1.490	1.440	1.500	66,000	1.4718	-2.61%
2026-01-06	0	1.530	1.470	1.530	1.500	1.580	28,000	43,100	1.5393	1.530	1.470	1.530	1.500	1.580	28,000	1.5393	-3.16%
2026-01-05	0	1.580	1.500	1.580	1.390	1.580	138,000	203,640	1.4757	1.580	1.500	1.580	1.390	1.580	138,000	1.4757	-1.25%
2025-12-31	0	1.600	1.500	1.600	1.600	1.600	22,000	35,200	1.6000	1.600	1.500	1.600	1.600	1.600	22,000	1.6000	0.00%
2025-12-30	0	1.600	1.590	1.600	1.460	1.600	92,000	143,900	1.5641	1.600	1.590	1.600	1.460	1.600	92,000	1.5641	1.27%
2025-12-29	0	1.580	1.490	1.580	1.490	1.580	52,000	80,660	1.5512	1.580	1.490	1.580	1.490	1.580	52,000	1.5512	-1.25%
2025-12-24	0	1.600	1.510	1.600	1.550	1.600	30,000	46,620	1.5540	1.600	1.510	1.600	1.550	1.600	30,000	1.5540	3.23%
2025-12-23	0	1.550	1.520	1.550	1.510	1.590	50,000	77,760	1.5552	1.550	1.520	1.550	1.510	1.590	50,000	1.5552	-3.13%
2025-12-22	0	1.600	1.530	1.600	1.540	1.600	176,000	279,720	1.5893	1.600	1.530	1.600	1.540	1.600	176,000	1.5893	0.00%
2025-12-19	0	1.600	1.510	1.600	1.530	1.600	26,000	41,020	1.5777	1.600	1.510	1.600	1.530	1.600	26,000	1.5777	0.63%
2025-12-18	0	1.590	1.520	1.590	1.460	1.590	266,000	398,760	1.4991	1.590	1.520	1.590	1.460	1.590	266,000	1.4991	-0.62%
2025-12-17	0	1.600	1.580	1.600	1.600	1.600	30,000	48,000	1.6000	1.600	1.580	1.600	1.600	1.600	30,000	1.6000	-4.76%
2025-12-16	0	1.680	1.500	1.680	1.600	1.720	210,000	352,040	1.6764	1.680	1.500	1.680	1.600	1.720	210,000	1.6764	-1.75%
2025-12-15	0	1.710	1.650	1.710	1.630	1.730	348,000	587,040	1.6869	1.710	1.650	1.710	1.630	1.730	348,000	1.6869	0.59%
2025-12-12	0	1.700	1.680	1.700	1.670	1.760	340,000	581,060	1.7090	1.700	1.680	1.700	1.670	1.760	340,000	1.7090	0.00%
2025-12-11	0	1.700	1.680	1.700	1.640	1.710	316,000	529,040	1.6742	1.700	1.680	1.700	1.640	1.710	316,000	1.6742	-0.58%
2025-12-10	0	1.710	1.660	1.710	1.580	1.700	894,000	1,443,500	1.6147	1.710	1.660	1.710	1.580	1.700	894,000	1.6147	3.64%
2025-12-09	0	1.650	1.640	1.650	1.450	1.720	1,352,000	2,185,320	1.6164	1.650	1.640	1.650	1.450	1.720	1,352,000	1.6164	13.79%
2025-12-08	0	1.450	1.440	1.470	1.370	1.590	1,548,000	2,301,320	1.4866	1.450	1.440	1.470	1.370	1.590	1,548,000	1.4866	3.57%
2025-12-05	0	1.400	1.370	1.400	1.370	1.590	1,332,000	1,962,700	1.4735	1.400	1.370	1.400	1.370	1.590	1,332,000	1.4735	-11.95%
2025-12-04	0	1.590	1.570	1.590	1.530	1.760	888,000	1,487,060	1.6746	1.590	1.570	1.590	1.530	1.760	888,000	1.6746	-11.17%
2025-12-03	0	1.790	1.760	1.790	1.740	1.920	1,276,748	2,302,441	1.8034	1.790	1.760	1.790	1.740	1.920	1,276,748	1.8034	-7.25%
2025-12-02	0	1.930	1.840	1.930	1.850	2.090	1,240,000	2,428,860	1.9588	1.930	1.840	1.930	1.850	2.090	1,240,000	1.9588	-6.31%
2025-12-01	0	2.060	2.040	2.060	2.000	2.110	446,000	909,700	2.0397	2.060	2.040	2.060	2.000	2.110	446,000	2.0397	-0.48%
2025-11-28	0	2.070	2.060	2.070	2.040	2.090	202,000	416,160	2.0602	2.070	2.060	2.070	2.040	2.090	202,000	2.0602	0.49%
2025-11-27	0	2.060	2.020	2.060	2.020	2.080	346,000	708,500	2.0477	2.060	2.020	2.060	2.020	2.080	346,000	2.0477	0.49%
2025-11-26	0	2.050	2.040	2.050	2.040	2.110	266,000	549,360	2.0653	2.050	2.040	2.050	2.040	2.110	266,000	2.0653	-1.44%
2025-11-25	0	2.080	2.060	2.080	2.070	2.110	256,000	532,400	2.0797	2.080	2.060	2.080	2.070	2.110	256,000	2.0797	-0.48%
2025-11-24	0	2.090	2.080	2.090	2.060	2.110	276,000	573,240	2.0770	2.090	2.080	2.090	2.060	2.110	276,000	2.0770	0.00%
2025-11-21	0	2.090	2.080	2.090	2.050	2.110	476,000	988,240	2.0761	2.090	2.080	2.090	2.050	2.110	476,000	2.0761	-0.95%
2025-11-20	0	2.110	2.070	2.110	2.030	2.110	628,000	1,309,320	2.0849	2.110	2.070	2.110	2.030	2.110	628,000	2.0849	0.48%
2025-11-19	0	2.100	2.090	2.100	1.980	2.150	606,000	1,258,840	2.0773	2.100	2.090	2.100	1.980	2.150	606,000	2.0773	-0.47%
2025-11-18	0	2.110	2.100	2.110	2.090	2.150	478,000	1,010,480	2.1140	2.110	2.100	2.110	2.090	2.150	478,000	2.1140	0.00%
2025-11-17	0	2.110	2.090	2.110	2.020	2.150	694,000	1,445,480	2.0828	2.110	2.090	2.110	2.020	2.150	694,000	2.0828	0.48%
2025-11-14	0	2.100	2.080	2.100	2.080	2.180	508,000	1,068,840	2.1040	2.100	2.080	2.100	2.080	2.180	508,000	2.1040	-1.87%
2025-11-13	0	2.140	2.130	2.140	2.070	2.260	930,000	2,011,120	2.1625	2.140	2.130	2.140	2.070	2.260	930,000	2.1625	2.39%
2025-11-12	0	2.090	2.060	2.090	2.070	2.180	544,000	1,135,180	2.0867	2.090	2.060	2.090	2.070	2.180	544,000	2.0867	-2.34%
2025-11-11	0	2.140	2.120	2.140	2.130	2.190	426,000	917,040	2.1527	2.140	2.120	2.140	2.130	2.190	426,000	2.1527	0.00%
2025-11-10	0	2.140	2.130	2.140	2.120	2.180	560,000	1,195,320	2.1345	2.140	2.130	2.140	2.120	2.180	560,000	2.1345	0.00%
2025-11-07	0	2.140	2.110	2.140	2.110	2.180	470,000	1,006,080	2.1406	2.140	2.110	2.140	2.110	2.180	470,000	2.1406	-0.93%
2025-11-06	0	2.160	2.150	2.160	2.050	2.210	1,058,000	2,267,740	2.1434	2.160	2.150	2.160	2.050	2.210	1,058,000	2.1434	4.35%
2025-11-05	0	2.070	2.050	2.070	2.040	2.130	424,000	878,300	2.0715	2.070	2.050	2.070	2.040	2.130	424,000	2.0715	-2.82%
2025-11-04	0	2.130	2.090	2.130	2.110	2.180	194,000	412,620	2.1269	2.130	2.090	2.130	2.110	2.180	194,000	2.1269	-0.47%
2025-11-03	0	2.140	2.130	2.140	2.120	2.210	170,000	364,060	2.1415	2.140	2.130	2.140	2.120	2.210	170,000	2.1415	-1.38%
2025-10-31	0	2.170	2.140	2.170	2.130	2.210	384,000	826,920	2.1534	2.170	2.140	2.170	2.130	2.210	384,000	2.1534	-0.91%
2025-10-30	0	2.190	2.160	2.190	2.150	2.220	172,000	373,660	2.1724	2.190	2.160	2.190	2.150	2.220	172,000	2.1724	0.00%
2025-10-28	0	2.190	2.140	2.190	2.140	2.240	198,000	429,560	2.1695	2.190	2.140	2.190	2.140	2.240	198,000	2.1695	-0.90%
2025-10-27	0	2.210	2.200	2.220	2.160	2.240	432,000	948,320	2.1952	2.210	2.200	2.220	2.160	2.240	432,000	2.1952	1.38%
2025-10-24	0	2.180	2.150	2.180	2.150	2.190	104,000	225,900	2.1721	2.180	2.150	2.180	2.150	2.190	104,000	2.1721	0.93%
2025-10-23	0	2.160	2.140	2.160	2.140	2.240	238,000	513,240	2.1565	2.160	2.140	2.160	2.140	2.240	238,000	2.1565	-0.92%
2025-10-22	0	2.180	2.130	2.180	2.120	2.270	584,000	1,267,380	2.1702	2.180	2.130	2.180	2.120	2.270	584,000	2.1702	0.00%
2025-10-21	0	2.180	2.160	2.180	2.150	2.270	550,000	1,205,120	2.1911	2.180	2.160	2.180	2.150	2.270	550,000	2.1911	-1.36%
2025-10-20	0	2.210	2.190	2.210	2.180	2.290	562,000	1,251,420	2.2267	2.210	2.190	2.210	2.180	2.290	562,000	2.2267	-3.07%
2025-10-17	0	2.280	2.250	2.280	2.250	2.350	502,000	1,147,820	2.2865	2.280	2.250	2.280	2.250	2.350	502,000	2.2865	-1.30%
2025-10-16	0	2.310	2.300	2.310	2.300	2.340	568,000	1,314,820	2.3148	2.310	2.300	2.310	2.300	2.340	568,000	2.3148	-0.86%
2025-10-15	0	2.330	2.280	2.330	2.260	2.390	1,076,000	2,479,820	2.3047	2.330	2.280	2.330	2.260	2.390	1,076,000	2.3047	-0.85%
2025-10-14	0	2.350	2.330	2.350	2.340	2.380	692,000	1,634,620	2.3622	2.350	2.330	2.350	2.340	2.380	692,000	2.3622	-1.26%
2025-10-13	0	2.380	2.350	2.380	2.340	2.450	866,000	2,060,760	2.3796	2.380	2.350	2.380	2.340	2.450	866,000	2.3796	-0.83%
2025-10-10	0	2.400	2.360	2.400	2.320	2.500	1,252,000	2,983,360	2.3829	2.400	2.360	2.400	2.320	2.500	1,252,000	2.3829	-2.44%
2025-10-09	0	2.460	2.440	2.460	2.450	2.510	1,260,000	3,123,640	2.4791	2.460	2.440	2.460	2.450	2.510	1,260,000	2.4791	-0.81%
2025-10-08	0	2.480	2.460	2.480	2.410	2.530	444,000	1,089,720	2.4543	2.480	2.460	2.480	2.410	2.530	444,000	2.4543	0.00%
2025-10-06	0	2.480	2.440	2.480	2.430	2.490	696,000	1,708,980	2.4554	2.480	2.440	2.480	2.430	2.490	696,000	2.4554	0.00%
2025-10-03	0	2.480	2.450	2.480	2.350	2.520	844,400	2,041,468	2.4177	2.480	2.450	2.480	2.350	2.520	844,400	2.4177	0.00%
2025-10-02	0	2.480	2.420	2.480	2.340	2.530	2,174,000	5,344,000	2.4581	2.480	2.420	2.480	2.340	2.530	2,174,000	2.4581	4.20%
2025-09-30	0	2.380	2.380	2.390	2.170	2.400	3,594,000	8,138,440	2.2645	2.380	2.380	2.390	2.170	2.400	3,594,000	2.2645	8.18%
2025-09-29	0	2.200	2.180	2.200	2.160	2.240	996,000	2,170,260	2.1790	2.200	2.180	2.200	2.160	2.240	996,000	2.1790	-0.45%
2025-09-26	0	2.210	2.180	2.210	2.170	2.230	404,000	887,360	2.1964	2.210	2.180	2.210	2.170	2.230	404,000	2.1964	0.45%
2025-09-25	0	2.200	2.190	2.200	2.150	2.240	650,000	1,421,180	2.1864	2.200	2.190	2.200	2.150	2.240	650,000	2.1864	0.00%
2025-09-24	0	2.200	2.180	2.200	2.120	2.240	716,000	1,548,520	2.1627	2.200	2.180	2.200	2.120	2.240	716,000	2.1627	1.85%
2025-09-23	0	2.160	2.140	2.160	2.140	2.260	812,000	1,779,180	2.1911	2.160	2.140	2.160	2.140	2.260	812,000	2.1911	-1.82%
2025-09-22	0	2.200	2.160	2.200	2.150	2.260	1,024,000	2,247,380	2.1947	2.200	2.160	2.200	2.150	2.260	1,024,000	2.1947	0.92%
2025-09-19	0	2.180	2.160	2.180	2.140	2.250	864,000	1,888,760	2.1861	2.180	2.160	2.180	2.140	2.250	864,000	2.1861	-0.46%
2025-09-18	0	2.190	2.130	2.190	2.110	2.250	2,292,000	4,938,800	2.1548	2.190	2.130	2.190	2.110	2.250	2,292,000	2.1548	-2.67%
2025-09-17	0	2.250	2.180	2.250	2.150	2.250	576,000	1,263,180	2.1930	2.250	2.180	2.250	2.150	2.250	576,000	2.1930	1.35%
2025-09-16	0	2.220	2.170	2.220	2.170	2.250	322,000	710,280	2.2058	2.220	2.170	2.220	2.170	2.250	322,000	2.2058	-0.45%
2025-09-15	0	2.230	2.210	2.230	2.180	2.340	1,010,000	2,266,940	2.2445	2.230	2.210	2.230	2.180	2.340	1,010,000	2.2445	1.36%
2025-09-12	0	2.200	2.180	2.200	2.040	2.200	1,786,000	3,758,220	2.1043	2.200	2.180	2.200	2.040	2.200	1,786,000	2.1043	2.33%
2025-09-11	0	2.150	2.140	2.150	2.150	2.300	962,000	2,107,620	2.1909	2.150	2.140	2.150	2.150	2.300	962,000	2.1909	-4.02%
2025-09-10	0	2.240	2.220	2.240	2.170	2.400	540,000	1,202,580	2.2270	2.240	2.220	2.240	2.170	2.400	540,000	2.2270	-2.18%
2025-09-09	0	2.290	2.250	2.290	2.240	2.390	1,132,000	2,611,240	2.3067	2.290	2.250	2.290	2.240	2.390	1,132,000	2.3067	0.88%
2025-09-08	0	2.270	2.250	2.270	2.160	2.270	1,250,000	2,760,140	2.2081	2.270	2.250	2.270	2.160	2.270	1,250,000	2.2081	1.34%
2025-09-05	0	2.240	2.200	2.240	2.160	2.270	1,560,000	3,452,520	2.2132	2.240	2.200	2.240	2.160	2.270	1,560,000	2.2132	2.28%
2025-09-04	0	2.190	2.170	2.190	2.140	2.250	2,090,000	4,551,960	2.1780	2.190	2.170	2.190	2.140	2.250	2,090,000	2.1780	-1.35%
2025-09-03	0	2.220	2.220	2.230	2.210	2.350	1,260,000	2,853,900	2.2650	2.220	2.220	2.230	2.210	2.350	1,260,000	2.2650	-4.31%
2025-09-02	0	2.320	2.280	2.320	2.240	2.480	2,318,000	5,347,320	2.3069	2.320	2.280	2.320	2.240	2.480	2,318,000	2.3069	-1.69%
2025-09-01	0	2.360	2.350	2.360	2.350	2.510	1,812,000	4,373,720	2.4138	2.360	2.350	2.360	2.350	2.510	1,812,000	2.4138	-3.67%
2025-08-29	0	2.450	2.440	2.450	2.380	2.500	2,088,000	5,087,400	2.4365	2.450	2.440	2.450	2.380	2.500	2,088,000	2.4365	3.81%
2025-08-28	0	2.360	2.330	2.360	2.330	2.530	2,238,000	5,360,480	2.3952	2.360	2.330	2.360	2.330	2.530	2,238,000	2.3952	-2.48%
2025-08-27	0	2.420	2.420	2.450	2.320	2.600	4,266,000	10,369,880	2.4308	2.420	2.420	2.450	2.320	2.600	4,266,000	2.4308	-3.20%
2025-08-26	0	2.500	2.490	2.500	2.480	2.640	5,322,000	13,701,440	2.5745	2.500	2.490	2.500	2.480	2.640	5,322,000	2.5745	-1.57%
2025-08-25	0	2.540	2.500	2.540	2.460	2.640	4,954,000	12,666,137	2.5567	2.540	2.500	2.540	2.460	2.640	4,954,000	2.5567	0.79%
2025-08-22	0	2.520	2.490	2.520	2.390	2.550	2,795,200	6,889,132	2.4646	2.520	2.490	2.520	2.390	2.550	2,795,200	2.4646	2.02%
2025-08-21	0	2.470	2.440	2.470	2.410	2.540	2,998,000	7,399,741	2.4682	2.470	2.440	2.470	2.410	2.540	2,998,000	2.4682	0.82%
2025-08-20	0	2.450	2.420	2.450	2.380	2.640	2,844,001	6,989,966	2.4578	2.450	2.420	2.450	2.380	2.640	2,844,001	2.4578	-4.67%
2025-08-19	0	2.570	2.490	2.570	2.490	2.690	3,782,000	9,576,940	2.5322	2.570	2.490	2.570	2.490	2.690	3,782,000	2.5322	-1.91%
2025-08-18	0	2.620	2.600	2.620	2.390	2.680	6,159,269	15,465,292	2.5109	2.620	2.600	2.620	2.390	2.680	6,159,269	2.5109	6.50%
2025-08-15	0	2.460	2.460	2.480	2.230	2.600	13,634,000	33,571,240	2.4623	2.460	2.460	2.480	2.230	2.600	13,634,000	2.4623	6.03%
2025-08-14	0	2.320	2.310	2.320	2.110	2.340	5,566,000	12,254,160	2.2016	2.320	2.310	2.320	2.110	2.340	5,566,000	2.2016	10.48%
2025-08-13	0	2.100	2.090	2.100	2.040	2.170	5,182,000	10,963,180	2.1156	2.100	2.090	2.100	2.040	2.170	5,182,000	2.1156	0.96%
2025-08-12	0	2.080	2.060	2.080	2.050	2.150	3,050,000	6,343,800	2.0799	2.080	2.060	2.080	2.050	2.150	3,050,000	2.0799	-0.95%
2025-08-11	0	2.100	2.050	2.100	1.820	2.100	5,936,200	11,610,851	1.9559	2.100	2.050	2.100	1.820	2.100	5,936,200	1.9559	12.90%
2025-08-08	0	1.860	1.840	1.860	1.760	1.910	5,276,000	9,697,920	1.8381	1.860	1.840	1.860	1.760	1.910	5,276,000	1.8381	4.49%
2025-08-07	0	1.780	1.760	1.780	1.760	1.900	2,404,000	4,342,160	1.8062	1.780	1.760	1.780	1.760	1.900	2,404,000	1.8062	-4.81%
2025-08-06	0	1.870	1.860	1.870	1.800	1.930	3,262,000	6,098,680	1.8696	1.870	1.860	1.870	1.800	1.930	3,262,000	1.8696	-0.53%
2025-08-05	0	1.880	1.880	1.890	1.850	2.020	4,014,000	7,678,900	1.9130	1.880	1.880	1.890	1.850	2.020	4,014,000	1.9130	-6.93%
2025-08-04	0	2.020	2.000	2.020	1.880	2.060	6,358,000	12,555,120	1.9747	2.020	2.000	2.020	1.880	2.060	6,358,000	1.9747	-1.94%
2025-08-01	0	2.060	2.030	2.060	1.970	2.260	11,744,000	25,000,420	2.1288	2.060	2.030	2.060	1.970	2.260	11,744,000	2.1288	3.00%
2025-07-31	0	2.000	1.990	2.000	1.700	2.000	10,558,000	19,445,260	1.8418	2.000	1.990	2.000	1.700	2.000	10,558,000	1.8418	12.99%
2025-07-30	0	1.770	1.730	1.770	1.700	1.830	7,443,999	13,132,298	1.7641	1.770	1.730	1.770	1.700	1.830	7,443,999	1.7641	-0.56%
2025-07-29	0	1.780	1.750	1.780	1.590	1.780	5,873,846	9,888,151	1.6834	1.780	1.750	1.780	1.590	1.780	5,873,846	1.6834	11.25%
2025-07-28	0	1.600	1.570	1.600	1.560	1.710	3,468,000	5,725,060	1.6508	1.600	1.570	1.600	1.560	1.710	3,468,000	1.6508	-3.03%
2025-07-25	0	1.650	1.630	1.660	1.520	1.670	5,432,000	8,766,980	1.6140	1.650	1.630	1.660	1.520	1.670	5,432,000	1.6140	10.00%
2025-07-24	0	1.500	1.480	1.500	1.330	1.550	5,540,000	7,858,700	1.4185	1.500	1.480	1.500	1.330	1.550	5,540,000	1.4185	11.11%
2025-07-23	0	1.350	1.330	1.350	1.300	1.390	3,490,000	4,724,340	1.3537	1.350	1.330	1.350	1.300	1.390	3,490,000	1.3537	-1.46%
2025-07-22	0	1.370	1.360	1.370	1.270	1.450	4,116,000	5,459,220	1.3263	1.370	1.360	1.370	1.270	1.450	4,116,000	1.3263	-1.44%
2025-07-21	0	1.390	1.390	1.400	1.200	1.400	5,511,000	6,969,960	1.2647	1.390	1.390	1.400	1.200	1.400	5,511,000	1.2647	14.88%
2025-07-18	0	1.210	1.200	1.210	1.150	1.300	4,036,000	4,960,060	1.2290	1.210	1.200	1.210	1.150	1.300	4,036,000	1.2290	-6.20%
2025-07-17	0	1.290	1.260	1.290	1.160	1.300	5,037,796	6,288,432	1.2483	1.290	1.260	1.290	1.160	1.300	5,037,796	1.2483	5.74%
2025-07-16	0	1.220	1.220	1.250	1.090	1.270	6,806,000	8,048,600	1.1826	1.220	1.220	1.250	1.090	1.270	6,806,000	1.1826	10.91%
2025-07-15	0	1.100	1.070	1.100	1.080	1.120	1,176,000	1,296,020	1.1021	1.100	1.070	1.100	1.080	1.120	1,176,000	1.1021	-2.65%
2025-07-14	0	1.130	1.100	1.130	1.110	1.150	1,374,000	1,558,520	1.1343	1.130	1.100	1.130	1.110	1.150	1,374,000	1.1343	-0.88%
2025-07-11	0	1.140	1.120	1.140	1.090	1.160	1,018,000	1,156,280	1.1358	1.140	1.120	1.140	1.090	1.160	1,018,000	1.1358	0.00%
2025-07-10	0	1.140	1.120	1.140	1.120	1.190	1,624,000	1,856,320	1.1431	1.140	1.120	1.140	1.120	1.190	1,624,000	1.1431	0.88%
2025-07-09	0	1.130	1.100	1.130	1.100	1.130	990,000	1,107,620	1.1188	1.130	1.100	1.130	1.100	1.130	990,000	1.1188	0.00%
2025-07-08	0	1.130	1.090	1.130	1.090	1.140	1,040,000	1,166,180	1.1213	1.130	1.090	1.130	1.090	1.140	1,040,000	1.1213	0.89%
2025-07-07	0	1.120	1.100	1.120	1.110	1.140	994,000	1,120,340	1.1271	1.120	1.100	1.120	1.110	1.140	994,000	1.1271	-0.88%
2025-07-04	0	1.130	1.120	1.130	1.110	1.150	978,000	1,107,380	1.1323	1.130	1.120	1.130	1.110	1.150	978,000	1.1323	-0.88%
2025-07-03	0	1.140	1.100	1.140	1.080	1.140	1,372,000	1,534,380	1.1184	1.140	1.100	1.140	1.080	1.140	1,372,000	1.1184	0.00%
2025-07-02	0	1.140	1.100	1.140	1.100	1.140	828,000	923,640	1.1155	1.140	1.100	1.140	1.100	1.140	828,000	1.1155	1.79%
2025-06-30	0	1.120	1.100	1.120	1.070	1.160	1,350,000	1,506,980	1.1163	1.120	1.100	1.120	1.070	1.160	1,350,000	1.1163	0.00%
2025-06-27	0	1.120	1.100	1.120	1.050	1.150	1,420,000	1,557,540	1.0969	1.120	1.100	1.120	1.050	1.150	1,420,000	1.0969	-3.45%
2025-06-26	0	1.160	1.120	1.160	1.130	1.180	878,000	1,015,960	1.1571	1.160	1.120	1.160	1.130	1.180	878,000	1.1571	-0.85%
2025-06-25	0	1.170	1.150	1.170	1.150	1.180	914,000	1,063,780	1.1639	1.170	1.150	1.170	1.150	1.180	914,000	1.1639	1.74%
2025-06-24	0	1.150	1.140	1.150	1.150	1.190	1,122,000	1,316,800	1.1736	1.150	1.140	1.150	1.150	1.190	1,122,000	1.1736	-3.36%
2025-06-23	0	1.190	1.140	1.190	1.140	1.190	988,000	1,154,520	1.1685	1.190	1.140	1.190	1.140	1.190	988,000	1.1685	0.00%
2025-06-20	0	1.190	1.140	1.190	1.090	1.200	1,132,000	1,335,780	1.1800	1.190	1.140	1.190	1.090	1.200	1,132,000	1.1800	0.00%
2025-06-19	0	1.190	1.170	1.190	1.140	1.220	1,144,000	1,356,400	1.1857	1.190	1.170	1.190	1.140	1.220	1,144,000	1.1857	-0.83%
2025-06-18	0	1.200	1.160	1.200	1.030	1.220	3,004,000	3,460,540	1.1520	1.200	1.160	1.200	1.030	1.220	3,004,000	1.1520	10.09%
2025-06-17	0	1.090	1.040	1.090	0.920	1.100	3,424,000	3,466,960	1.0125	1.090	1.040	1.090	0.920	1.100	3,424,000	1.0125	13.54%
2025-06-16	0	0.960	0.940	0.960	0.930	0.980	864,000	818,620	0.9475	0.960	0.940	0.960	0.930	0.980	864,000	0.9475	-2.04%
2025-06-13	0	0.980	0.960	0.980	0.910	0.980	3,152,000	2,966,640	0.9412	0.980	0.960	0.980	0.910	0.980	3,152,000	0.9412	8.89%
2025-06-12	0	0.900	0.880	0.900	0.880	0.920	1,244,000	1,114,360	0.8958	0.900	0.880	0.900	0.880	0.920	1,244,000	0.8958	-2.17%
2025-06-11	0	0.920	0.880	0.920	0.880	0.930	1,732,000	1,559,220	0.9002	0.920	0.880	0.920	0.880	0.930	1,732,000	0.9002	3.37%
2025-06-10	0	0.890	0.880	0.890	0.880	0.900	1,160,000	1,032,260	0.8899	0.890	0.880	0.890	0.880	0.900	1,160,000	0.8899	0.00%
2025-06-09	0	0.890	0.860	0.890	0.810	0.890	820,000	719,880	0.8779	0.890	0.860	0.890	0.810	0.890	820,000	0.8779	0.00%
2025-06-06	0	0.890	0.870	0.890	0.880	0.900	310,000	275,980	0.8903	0.890	0.870	0.890	0.880	0.900	310,000	0.8903	-1.11%
2025-06-05	0	0.900	0.890	0.900	0.890	0.940	438,000	396,920	0.9062	0.900	0.890	0.900	0.890	0.940	438,000	0.9062	1.12%
2025-06-04	0	0.890	0.860	0.890	0.810	0.890	1,822,000	1,517,720	0.8330	0.890	0.860	0.890	0.810	0.890	1,822,000	0.8330	8.54%
2025-06-03	0	0.820	0.780	0.820	0.780	0.780	304,000	247,740	0.8149	0.820	0.780	0.820	0.780	0.780	304,000	0.8149	-1.20%
2025-06-02	0	0.830	0.780	0.830	0.820	0.840	258,000	212,240	0.8226	0.830	0.780	0.830	0.820	0.840	258,000	0.8226	0.00%
2025-05-30	0	0.830	0.810	0.830	0.820	0.840	424,000	349,280	0.8238	0.830	0.810	0.830	0.820	0.840	424,000	0.8238	-1.19%
2025-05-29	0	0.840	0.820	0.840	0.820	0.840	384,000	315,400	0.8214	0.840	0.820	0.840	0.820	0.840	384,000	0.8214	1.20%
2025-05-28	0	0.830	0.760	0.830	0.810	0.830	390,000	319,060	0.8181	0.830	0.760	0.830	0.810	0.830	390,000	0.8181	2.47%
2025-05-27	0	0.810	0.720	0.810	0.800	0.810	356,000	287,340	0.8071	0.810	0.720	0.810	0.800	0.810	356,000	0.8071	1.25%
2025-05-26	0	0.800	0.790	0.800	0.780	0.820	390,000	311,560	0.7989	0.800	0.790	0.800	0.780	0.820	390,000	0.7989	-1.23%
2025-05-23	0	0.810	0.780	0.810	0.770	0.820	206,000	165,460	0.8032	0.810	0.780	0.810	0.770	0.820	206,000	0.8032	-1.22%
2025-05-22	0	0.820	0.790	0.820	0.800	0.830	288,000	233,260	0.8099	0.820	0.790	0.820	0.800	0.830	288,000	0.8099	-2.38%
2025-05-21	0	0.840	0.810	0.840	0.810	0.840	394,000	324,280	0.8230	0.840	0.810	0.840	0.810	0.840	394,000	0.8230	-1.18%
2025-05-20	0	0.850	0.820	0.850	0.820	0.860	404,000	336,700	0.8334	0.850	0.820	0.850	0.820	0.860	404,000	0.8334	1.19%
2025-05-19	0	0.840	0.810	0.840	0.800	0.840	734,000	601,080	0.8189	0.840	0.810	0.840	0.800	0.840	734,000	0.8189	-1.18%
2025-05-16	0	0.850	0.810	0.850	0.810	0.850	768,000	637,780	0.8304	0.850	0.810	0.850	0.810	0.850	768,000	0.8304	-1.16%
2025-05-15	0	0.860	0.840	0.860	0.840	0.880	384,000	325,340	0.8472	0.860	0.840	0.860	0.840	0.880	384,000	0.8472	-2.27%
2025-05-14	0	0.880	0.870	0.880	0.850	0.950	408,000	358,060	0.8776	0.880	0.870	0.880	0.850	0.950	408,000	0.8776	0.00%
2025-05-13	0	0.880	0.880	0.890	0.830	0.890	930,000	792,520	0.8522	0.880	0.880	0.890	0.830	0.890	930,000	0.8522	-1.12%
2025-05-12	0	0.890	0.860	0.890	0.840	0.930	2,198,000	1,938,620	0.8820	0.890	0.860	0.890	0.840	0.930	2,198,000	0.8820	2.30%
2025-05-09	0	0.870	0.830	0.870	0.760	0.880	2,602,000	2,170,720	0.8343	0.870	0.830	0.870	0.760	0.880	2,602,000	0.8343	7.41%
2025-05-08	0	0.810	0.800	0.810	0.700	0.830	2,812,000	2,172,900	0.7727	0.810	0.800	0.810	0.700	0.830	2,812,000	0.7727	19.12%
2025-05-07	0	0.680	0.670	0.680	0.550	0.670	2,730,000	1,649,820	0.6043	0.680	0.670	0.680	0.550	0.670	2,730,000	0.6043	9.68%
2025-05-06	0	0.620	0.620	0.630	0.425	0.650	6,364,000	3,428,080	0.5387	0.620	0.620	0.630	0.425	0.650	6,364,000	0.5387	67.57%
2025-05-02	0	0.370	0.370	0.375	0.365	0.410	1,100,000	426,950	0.3881	0.370	0.370	0.375	0.365	0.410	1,100,000	0.3881	12.12%
2025-04-30	0	0.330	0.330	0.335	0.325	0.410	2,458,000	919,630	0.3741	0.330	0.330	0.335	0.325	0.410	2,458,000	0.3741	-13.16%
2025-04-29	0	0.380	0.380	0.390	0.380	0.410	688,000	272,050	0.3954	0.380	0.380	0.390	0.380	0.410	688,000	0.3954	1.33%
2025-04-28	0	0.375	0.375	0.380	0.375	0.440	1,058,000	423,050	0.3999	0.375	0.375	0.380	0.375	0.440	1,058,000	0.3999	1.35%
2025-04-25	0	0.370	0.370	0.375	0.370	0.450	1,766,000	708,580	0.4012	0.370	0.370	0.375	0.370	0.450	1,766,000	0.4012	-11.90%
2025-04-24	0	0.420	0.420	0.430	0.420	0.455	684,000	297,830	0.4354	0.420	0.420	0.430	0.420	0.455	684,000	0.4354	-1.18%
2025-04-23	0	0.425	0.425	0.430	0.425	0.490	1,980,000	912,330	0.4608	0.425	0.425	0.430	0.425	0.490	1,980,000	0.4608	-7.61%
2025-04-22	0	0.460	0.450	0.460	0.445	0.590	7,168,000	3,606,850	0.5032	0.460	0.450	0.460	0.445	0.590	7,168,000	0.5032	-22.03%
2025-04-17	0	0.590	0.590	0.610	0.520	0.720	2,380,000	1,436,880	0.6037	0.590	0.590	0.610	0.520	0.720	2,380,000	0.6037	-22.37%
2025-04-16	0	0.760	0.700	0.760	0.760	0.780	30,000	22,800	0.7600	0.760	0.700	0.760	0.760	0.780	30,000	0.7600	-1.30%
2025-04-15	0	0.770	0.720	0.770	0.760	0.770	40,000	30,600	0.7650	0.770	0.720	0.770	0.760	0.770	40,000	0.7650	-1.28%
2025-04-14	0	0.780	0.720	0.780	0.730	0.780	94,000	70,940	0.7547	0.780	0.720	0.780	0.730	0.780	94,000	0.7547	4.00%
2025-04-11	0	0.750	0.730	0.750	0.720	0.740	78,000	56,280	0.7215	0.750	0.730	0.750	0.720	0.740	78,000	0.7215	1.35%
2025-04-10	0	0.740	0.720	0.740	0.710	0.750	92,000	67,780	0.7367	0.740	0.720	0.740	0.710	0.750	92,000	0.7367	4.23%
2025-04-09	0	0.710	0.700	0.710	0.620	0.800	1,242,000	863,040	0.6949	0.710	0.700	0.710	0.620	0.800	1,242,000	0.6949	-12.35%
2025-04-08	0	0.810	0.760	0.810	0.780	0.830	82,000	66,140	0.8066	0.810	0.760	0.810	0.780	0.830	82,000	0.8066	10.96%
2025-04-07	0	0.730	0.720	0.730	0.700	0.920	540,000	426,080	0.7890	0.730	0.720	0.730	0.700	0.920	540,000	0.7890	-23.96%
2025-04-03	0	0.960	0.920	0.960	0.930	0.960	26,000	24,700	0.9500	0.960	0.920	0.960	0.930	0.960	26,000	0.9500	0.00%
2025-04-02	0	0.960	0.920	0.960	0.930	0.960	20,000	19,000	0.9500	0.960	0.920	0.960	0.930	0.960	20,000	0.9500	0.00%
2025-04-01	0	0.960	0.920	0.960	0.920	0.960	74,000	69,720	0.9422	0.960	0.920	0.960	0.920	0.960	74,000	0.9422	0.00%
2025-03-31	0	0.960	0.920	0.960	0.880	0.960	240,000	225,400	0.9392	0.960	0.920	0.960	0.880	0.960	240,000	0.9392	1.05%
2025-03-28	0	0.950	0.930	0.950	0.920	0.950	128,000	120,080	0.9381	0.950	0.930	0.950	0.920	0.950	128,000	0.9381	-1.04%
2025-03-27	0	0.960	0.950	0.960	0.950	0.950	78,000	74,120	0.9503	0.960	0.950	0.960	0.950	0.950	78,000	0.9503	0.00%
2025-03-26	0	0.960	0.950	0.960	0.950	0.950	30,000	28,540	0.9513	0.960	0.950	0.960	0.950	0.950	30,000	0.9513	0.00%
2025-03-25	0	0.960	0.960	0.970	0.900	0.960	934,000	868,180	0.9295	0.960	0.960	0.970	0.900	0.960	934,000	0.9295	1.05%
2025-03-24	0	0.950	0.940	0.950	0.920	0.970	62,000	58,240	0.9394	0.950	0.940	0.950	0.920	0.970	62,000	0.9394	-1.04%
2025-03-21	0	0.960	0.940	0.960	0.930	0.960	206,000	195,500	0.9490	0.960	0.940	0.960	0.930	0.960	206,000	0.9490	-2.04%
2025-03-20	0	0.980	0.940	0.980	0.900	0.980	344,000	321,500	0.9346	0.980	0.940	0.980	0.900	0.980	344,000	0.9346	0.00%
2025-03-19	0	0.980	0.930	0.980	0.950	0.990	106,000	103,540	0.9768	0.980	0.930	0.980	0.950	0.990	106,000	0.9768	1.03%
2025-03-18	0	0.970	0.970	0.980	0.900	0.970	374,000	348,220	0.9311	0.970	0.970	0.980	0.900	0.970	374,000	0.9311	2.11%
2025-03-17	0	0.950	0.880	0.950	0.880	0.950	316,000	285,100	0.9022	0.950	0.880	0.950	0.880	0.950	316,000	0.9022	3.26%
2025-03-14	0	0.920	0.890	0.920	0.880	0.920	102,000	92,180	0.9037	0.920	0.890	0.920	0.880	0.920	102,000	0.9037	2.22%
2025-03-13	0	0.900	0.890	0.900	0.880	0.920	174,000	155,920	0.8961	0.900	0.890	0.900	0.880	0.920	174,000	0.8961	0.00%
2025-03-12	0	0.900	0.890	0.900	0.880	0.910	58,700	52,381	0.8924	0.900	0.890	0.900	0.880	0.910	58,700	0.8924	-1.10%
2025-03-11	0	0.910	0.890	0.910	0.890	0.910	234,000	211,500	0.9038	0.910	0.890	0.910	0.890	0.910	234,000	0.9038	-1.09%
2025-03-10	0	0.920	0.910	0.920	0.900	0.930	148,000	135,820	0.9177	0.920	0.910	0.920	0.900	0.930	148,000	0.9177	-2.13%
2025-03-07	0	0.940	0.930	0.940	0.930	0.940	24,000	22,540	0.9392	0.940	0.930	0.940	0.930	0.940	24,000	0.9392	-1.05%
2025-03-06	0	0.950	0.940	0.950	0.940	0.980	162,000	155,080	0.9573	0.950	0.940	0.950	0.940	0.980	162,000	0.9573	-5.00%
2025-03-05	0	1.000	0.980	1.000	0.920	1.000	170,000	163,600	0.9624	1.000	0.980	1.000	0.920	1.000	170,000	0.9624	0.00%
2025-03-04	0	1.000	0.980	1.000	0.960	1.000	140,000	137,980	0.9856	1.000	0.980	1.000	0.960	1.000	140,000	0.9856	-2.91%
2025-03-03	0	1.030	0.930	1.030	1.000	1.040	80,000	81,400	1.0175	1.030	0.930	1.030	1.000	1.040	80,000	1.0175	0.00%
2025-02-28	0	1.030	0.920	1.030	1.000	1.030	84,000	85,100	1.0131	1.030	0.920	1.030	1.000	1.030	84,000	1.0131	0.00%
2025-02-27	0	1.030	1.010	1.030	0.910	1.040	464,000	443,620	0.9561	1.030	1.010	1.030	0.910	1.040	464,000	0.9561	8.42%
2025-02-26	0	0.950	0.930	0.950	0.910	0.950	50,000	46,840	0.9368	0.950	0.930	0.950	0.910	0.950	50,000	0.9368	2.15%
2025-02-25	0	0.930	0.910	0.930	0.900	0.950	182,000	168,320	0.9248	0.930	0.910	0.930	0.900	0.950	182,000	0.9248	-3.12%
2025-02-24	0	0.960	0.930	0.960	0.930	0.960	62,000	58,880	0.9497	0.960	0.930	0.960	0.930	0.960	62,000	0.9497	1.05%
2025-02-21	0	0.950	0.930	0.950	0.930	0.960	70,000	66,200	0.9457	0.950	0.930	0.950	0.930	0.960	70,000	0.9457	0.00%
2025-02-20	0	0.950	0.940	0.950	0.930	0.960	114,000	108,480	0.9516	0.950	0.940	0.950	0.930	0.960	114,000	0.9516	0.00%
2025-02-19	0	0.950	0.940	0.950	0.940	0.980	94,000	89,820	0.9555	0.950	0.940	0.950	0.940	0.980	94,000	0.9555	-1.04%
2025-02-18	0	0.960	0.960	0.970	0.950	0.970	124,000	118,480	0.9555	0.960	0.960	0.970	0.950	0.970	124,000	0.9555	-2.04%
2025-02-17	0	0.980	0.950	0.980	0.950	0.980	208,000	200,860	0.9657	0.980	0.950	0.980	0.950	0.980	208,000	0.9657	1.03%
2025-02-14	0	0.970	0.960	0.980	0.970	1.010	106,000	104,260	0.9836	0.970	0.960	0.980	0.970	1.010	106,000	0.9836	-3.00%
2025-02-13	0	1.000	0.980	1.000	0.980	1.030	80,000	79,800	0.9975	1.000	0.980	1.000	0.980	1.030	80,000	0.9975	-0.99%
2025-02-12	0	1.010	0.990	1.010	0.990	1.020	150,000	151,340	1.0089	1.010	0.990	1.010	0.990	1.020	150,000	1.0089	-0.98%
2025-02-11	0	1.020	1.000	1.020	0.990	1.050	148,000	148,840	1.0057	1.020	1.000	1.020	0.990	1.050	148,000	1.0057	-1.92%
2025-02-10	0	1.040	1.010	1.040	1.020	1.060	236,000	246,540	1.0447	1.040	1.010	1.040	1.020	1.060	236,000	1.0447	-0.95%
2025-02-07	0	1.050	0.980	1.050	1.000	1.050	184,000	185,680	1.0091	1.050	0.980	1.050	1.000	1.050	184,000	1.0091	0.96%
2025-02-06	0	1.040	0.980	1.040	0.990	1.070	140,000	142,100	1.0150	1.040	0.980	1.040	0.990	1.070	140,000	1.0150	-0.95%
2025-02-05	0	1.050	1.010	1.050	1.010	1.050	36,000	37,160	1.0322	1.050	1.010	1.050	1.010	1.050	36,000	1.0322	0.00%
2025-02-04	0	1.050	1.000	1.050	1.010	1.080	38,000	39,240	1.0326	1.050	1.000	1.050	1.010	1.080	38,000	1.0326	-2.78%
2025-02-03	0	1.080	1.010	1.080	0.950	1.080	154,000	155,820	1.0118	1.080	1.010	1.080	0.950	1.080	154,000	1.0118	2.86%
2025-01-28	0	1.050	1.020	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.020	1.050	1.050	1.050	10,000	1.0500	0.96%
2025-01-27	0	1.040	1.030	1.040	0.990	1.040	98,000	98,280	1.0029	1.040	1.030	1.040	0.990	1.040	98,000	1.0029	2.97%
2025-01-24	0	1.010	0.950	1.010	0.930	1.020	152,000	151,180	0.9946	1.010	0.950	1.010	0.930	1.020	152,000	0.9946	1.00%
2025-01-23	0	1.000	0.980	1.000	0.980	1.020	158,000	156,140	0.9882	1.000	0.980	1.000	0.980	1.020	158,000	0.9882	-0.99%
2025-01-22	0	1.010	0.990	1.010	0.990	1.010	246,000	246,760	1.0031	1.010	0.990	1.010	0.990	1.010	246,000	1.0031	-3.81%
2025-01-21	0	1.050	1.000	1.050	1.000	1.080	206,000	210,860	1.0236	1.050	1.000	1.050	1.000	1.080	206,000	1.0236	0.00%
2025-01-20	0	1.050	1.000	1.050	1.010	1.060	142,000	148,300	1.0444	1.050	1.000	1.050	1.010	1.060	142,000	1.0444	0.00%
2025-01-17	0	1.050	1.030	1.050	1.050	1.070	184,000	193,940	1.0540	1.050	1.030	1.050	1.050	1.070	184,000	1.0540	0.00%
2025-01-16	0	1.050	1.040	1.050	1.050	1.070	206,000	218,320	1.0598	1.050	1.040	1.050	1.050	1.070	206,000	1.0598	-2.78%
2025-01-15	0	1.080	1.040	1.080	1.060	1.130	144,000	153,780	1.0679	1.080	1.040	1.080	1.060	1.130	144,000	1.0679	0.00%
2025-01-14	0	1.080	1.030	1.080	1.030	1.080	252,000	266,220	1.0564	1.080	1.030	1.080	1.030	1.080	252,000	1.0564	-0.92%
2025-01-13	0	1.090	1.000	1.100	1.010	1.090	438,000	461,940	1.0547	1.090	1.000	1.100	1.010	1.090	438,000	1.0547	0.93%
2025-01-10	0	1.080	1.020	1.080	1.020	1.130	394,000	429,340	1.0897	1.080	1.020	1.080	1.020	1.130	394,000	1.0897	-3.57%
2025-01-09	0	1.120	1.090	1.120	1.110	1.140	352,000	392,040	1.1138	1.120	1.090	1.120	1.110	1.140	352,000	1.1138	-0.88%
2025-01-08	0	1.130	1.100	1.130	1.100	1.140	312,000	348,660	1.1175	1.130	1.100	1.130	1.100	1.140	312,000	1.1175	0.00%
2025-01-07	0	1.130	1.100	1.130	1.120	1.150	196,000	222,680	1.1361	1.130	1.100	1.130	1.120	1.150	196,000	1.1361	-0.88%
2025-01-06	0	1.140	1.110	1.140	1.110	1.160	306,000	348,760	1.1397	1.140	1.110	1.140	1.110	1.160	306,000	1.1397	-0.87%
2025-01-03	0	1.150	1.140	1.150	1.120	1.180	570,000	654,880	1.1489	1.150	1.140	1.150	1.120	1.180	570,000	1.1489	-1.71%
2025-01-02	0	1.170	1.130	1.170	1.050	1.160	718,000	814,940	1.1350	1.170	1.130	1.170	1.050	1.160	718,000	1.1350	0.00%
2024-12-31	0	1.170	1.110	1.170	0.980	1.170	648,000	683,320	1.0545	1.170	1.110	1.170	0.980	1.170	648,000	1.0545	17.00%
2024-12-30	0	1.000	0.980	1.000	0.940	1.000	566,000	547,620	0.9675	1.000	0.980	1.000	0.940	1.000	566,000	0.9675	2.04%
2024-12-27	0	0.980	0.950	0.980	0.890	0.980	800,000	737,420	0.9218	0.980	0.950	0.980	0.890	0.980	800,000	0.9218	8.89%
2024-12-24	0	0.900	0.900	0.940	0.890	0.940	416,000	381,560	0.9172	0.900	0.900	0.940	0.890	0.940	416,000	0.9172	-6.25%
2024-12-23	0	0.960	0.910	0.960	0.920	0.960	380,000	355,200	0.9347	0.960	0.910	0.960	0.920	0.960	380,000	0.9347	0.00%
2024-12-20	0	0.960	0.920	0.960	0.920	0.970	480,000	456,080	0.9502	0.960	0.920	0.960	0.920	0.970	480,000	0.9502	-2.04%
2024-12-19	0	0.980	0.920	0.980	0.900	0.980	378,000	353,280	0.9346	0.980	0.920	0.980	0.900	0.980	378,000	0.9346	3.16%
2024-12-18	0	0.950	0.920	0.950	0.920	0.950	272,000	255,920	0.9409	0.950	0.920	0.950	0.920	0.950	272,000	0.9409	0.00%
2024-12-17	0	0.950	0.950	0.970	0.920	1.000	538,000	516,320	0.9597	0.950	0.950	0.970	0.920	1.000	538,000	0.9597	-4.04%
2024-12-16	0	0.990	0.960	0.990	0.970	0.990	260,000	254,600	0.9792	0.990	0.960	0.990	0.970	0.990	260,000	0.9792	1.02%
2024-12-13	0	0.980	0.980	0.990	0.980	1.030	432,000	430,420	0.9963	0.980	0.980	0.990	0.980	1.030	432,000	0.9963	-5.77%
2024-12-12	0	1.040	1.010	1.040	0.990	1.040	396,000	403,120	1.0180	1.040	1.010	1.040	0.990	1.040	396,000	1.0180	0.00%
2024-12-11	0	1.040	0.990	1.040	0.980	1.040	396,000	402,860	1.0173	1.040	0.990	1.040	0.980	1.040	396,000	1.0173	-0.95%
2024-12-10	0	1.050	1.010	1.050	1.010	1.060	392,000	401,820	1.0251	1.050	1.010	1.050	1.010	1.060	392,000	1.0251	2.94%
2024-12-09	0	1.020	1.000	1.020	0.970	1.020	412,000	403,360	0.9790	1.020	1.000	1.020	0.970	1.020	412,000	0.9790	3.03%
2024-12-06	0	0.990	0.970	0.990	0.980	1.000	380,000	376,660	0.9912	0.990	0.970	0.990	0.980	1.000	380,000	0.9912	-1.98%
2024-12-05	0	1.010	1.000	1.010	1.000	1.020	614,000	621,720	1.0126	1.010	1.000	1.010	1.000	1.020	614,000	1.0126	-1.94%
2024-12-04	0	1.030	1.000	1.030	1.020	1.030	342,000	349,100	1.0208	1.030	1.000	1.030	1.020	1.030	342,000	1.0208	0.00%
2024-12-03	0	1.030	1.000	1.030	1.000	1.030	350,000	356,660	1.0190	1.030	1.000	1.030	1.000	1.030	350,000	1.0190	0.00%
2024-12-02	0	1.030	1.020	1.030	1.000	1.070	636,000	647,780	1.0185	1.030	1.020	1.030	1.000	1.070	636,000	1.0185	-3.74%
2024-11-29	0	1.070	1.070	1.100	1.060	1.100	376,000	408,740	1.0871	1.070	1.070	1.100	1.060	1.100	376,000	1.0871	-4.46%
2024-11-28	0	1.120	1.080	1.120	1.070	1.150	376,000	417,540	1.1105	1.120	1.080	1.120	1.070	1.150	376,000	1.1105	-0.88%
2024-11-27	0	1.130	1.100	1.130	1.100	1.160	476,000	535,720	1.1255	1.130	1.100	1.130	1.100	1.160	476,000	1.1255	-1.74%
2024-11-26	0	1.150	1.140	1.150	1.150	1.190	658,000	772,500	1.1740	1.150	1.140	1.150	1.150	1.190	658,000	1.1740	-4.17%
2024-11-25	0	1.200	1.170	1.200	1.170	1.200	1,600,000	1,897,700	1.1861	1.200	1.170	1.200	1.170	1.200	1,600,000	1.1861	0.84%
2024-11-22	0	1.190	1.160	1.190	1.160	1.190	1,938,000	2,282,680	1.1779	1.190	1.160	1.190	1.160	1.190	1,938,000	1.1779	-0.83%
2024-11-21	0	1.200	1.170	1.200	1.170	1.210	1,966,000	2,345,300	1.1929	1.200	1.170	1.200	1.170	1.210	1,966,000	1.1929	0.00%
2024-11-20	0	1.200	1.180	1.200	1.150	1.200	1,752,000	2,065,780	1.1791	1.200	1.180	1.200	1.150	1.200	1,752,000	1.1791	0.00%
2024-11-19	0	1.200	1.180	1.200	1.160	1.210	1,716,000	2,026,840	1.1811	1.200	1.180	1.200	1.160	1.210	1,716,000	1.1811	0.00%
2024-11-18	0	1.200	1.170	1.200	1.150	1.200	1,838,000	2,143,360	1.1661	1.200	1.170	1.200	1.150	1.200	1,838,000	1.1661	5.26%
2024-11-15	0	1.140	1.120	1.140	1.110	1.220	1,952,568	2,286,281	1.1709	1.140	1.120	1.140	1.110	1.220	1,952,568	1.1709	-4.20%
2024-11-14	0	1.190	1.150	1.190	1.130	1.190	1,886,000	2,190,640	1.1615	1.190	1.150	1.190	1.130	1.190	1,886,000	1.1615	2.59%
2024-11-13	0	1.160	1.140	1.160	1.130	1.220	2,066,000	2,423,160	1.1729	1.160	1.140	1.160	1.130	1.220	2,066,000	1.1729	-2.52%
2024-11-12	0	1.190	1.150	1.190	1.100	1.190	2,174,000	2,487,220	1.1441	1.190	1.150	1.190	1.100	1.190	2,174,000	1.1441	1.71%
2024-11-11	0	1.170	1.110	1.170	1.100	1.240	1,896,000	2,220,360	1.1711	1.170	1.110	1.170	1.100	1.240	1,896,000	1.1711	-4.88%
2024-11-08	0	1.230	1.200	1.230	1.160	1.290	2,134,000	2,603,800	1.2201	1.230	1.200	1.230	1.160	1.290	2,134,000	1.2201	0.00%
2024-11-07	0	1.230	1.220	1.230	0.950	1.290	4,715,102	5,140,191	1.0902	1.230	1.220	1.230	0.950	1.290	4,715,102	1.0902	25.51%
2024-11-06	0	0.980	0.950	0.980	0.930	1.050	2,962,000	2,885,380	0.9741	0.980	0.950	0.980	0.930	1.050	2,962,000	0.9741	3.16%
2024-11-05	0	0.950	0.920	0.950	0.930	0.980	1,626,000	1,551,160	0.9540	0.950	0.920	0.950	0.930	0.980	1,626,000	0.9540	-1.04%
2024-11-04	0	0.960	0.940	0.960	0.930	0.960	1,230,000	1,159,420	0.9426	0.960	0.940	0.960	0.930	0.960	1,230,000	0.9426	2.13%
2024-11-01	0	0.940	0.930	0.940	0.900	0.940	1,128,000	1,037,940	0.9202	0.940	0.930	0.940	0.900	0.940	1,128,000	0.9202	1.08%
2024-10-31	0	0.930	0.900	0.930	0.900	0.940	698,000	639,800	0.9166	0.930	0.900	0.930	0.900	0.940	698,000	0.9166	-1.06%
2024-10-30	0	0.940	0.900	0.930	0.910	0.940	604,000	561,380	0.9294	0.940	0.900	0.930	0.910	0.940	604,000	0.9294	3.30%
2024-10-29	0	0.910	0.900	0.940	0.910	0.950	84,000	78,820	0.9383	0.910	0.900	0.940	0.910	0.950	84,000	0.9383	-2.15%
2024-10-28	0	0.930	0.910	0.930	0.880	0.930	2,548,000	2,303,820	0.9042	0.930	0.910	0.930	0.880	0.930	2,548,000	0.9042	3.33%
2024-10-25	0	0.900	0.890	0.900	0.870	0.920	2,624,000	2,374,340	0.9049	0.900	0.890	0.900	0.870	0.920	2,624,000	0.9049	-2.17%
2024-10-24	0	0.920	0.910	0.920	0.890	0.920	2,670,000	2,419,120	0.9060	0.920	0.910	0.920	0.890	0.920	2,670,000	0.9060	1.10%
2024-10-23	0	0.910	0.910	0.920	0.910	0.940	2,890,000	2,677,560	0.9265	0.910	0.910	0.920	0.910	0.940	2,890,000	0.9265	-5.21%
2024-10-22	0	0.960	0.950	0.960	0.920	0.960	3,068,000	2,841,360	0.9261	0.960	0.950	0.960	0.920	0.960	3,068,000	0.9261	1.05%
2024-10-21	0	0.950	0.920	0.950	0.910	1.000	3,817,600	3,576,904	0.9370	0.950	0.920	0.950	0.910	1.000	3,817,600	0.9370	2.15%
2024-10-18	0	0.930	0.930	0.950	0.910	0.950	3,380,000	3,128,260	0.9255	0.930	0.930	0.950	0.910	0.950	3,380,000	0.9255	-3.12%
2024-10-17	0	0.960	0.920	0.960	0.900	0.960	3,518,000	3,227,120	0.9173	0.960	0.920	0.960	0.900	0.960	3,518,000	0.9173	5.49%
2024-10-16	0	0.910	0.900	0.930	0.890	0.940	3,128,000	2,822,980	0.9025	0.910	0.900	0.930	0.890	0.940	3,128,000	0.9025	-1.09%
2024-10-15	0	0.920	0.900	0.920	0.900	0.940	3,388,000	3,120,340	0.9210	0.920	0.900	0.920	0.900	0.940	3,388,000	0.9210	-3.16%
2024-10-14	0	0.950	0.940	0.950	0.880	0.950	3,482,322	3,165,492	0.9090	0.950	0.940	0.950	0.880	0.950	3,482,322	0.9090	1.06%
2024-10-10	0	0.940	0.920	0.940	0.880	0.940	3,462,000	3,175,540	0.9173	0.940	0.920	0.940	0.880	0.940	3,462,000	0.9173	-2.08%
2024-10-09	0	0.960	0.940	0.960	0.860	0.960	3,282,000	2,944,300	0.8971	0.960	0.940	0.960	0.860	0.960	3,282,000	0.8971	5.49%
2024-10-08	0	0.910	0.900	0.910	0.870	0.920	3,636,000	3,279,040	0.9018	0.910	0.900	0.910	0.870	0.920	3,636,000	0.9018	1.11%
2024-10-07	0	0.900	0.900	0.920	0.900	1.020	3,890,000	3,693,220	0.9494	0.900	0.900	0.920	0.900	1.020	3,890,000	0.9494	-7.22%
2024-10-04	0	0.970	0.940	0.970	0.910	0.980	4,530,000	4,269,660	0.9425	0.970	0.940	0.970	0.910	0.980	4,530,000	0.9425	2.11%
2024-10-03	0	0.950	0.930	0.950	0.920	1.040	4,246,000	4,113,580	0.9688	0.950	0.930	0.950	0.920	1.040	4,246,000	0.9688	-6.86%
2024-10-02	0	1.020	1.000	1.020	0.920	1.020	4,360,000	4,226,220	0.9693	1.020	1.000	1.020	0.920	1.020	4,360,000	0.9693	2.00%
2024-09-30	0	1.000	0.970	1.000	0.920	1.000	4,332,000	4,215,620	0.9731	1.000	0.970	1.000	0.920	1.000	4,332,000	0.9731	1.01%
2024-09-27	0	0.990	0.950	0.990	0.920	0.990	4,371,692	4,163,225	0.9523	0.990	0.950	0.990	0.920	0.990	4,371,692	0.9523	5.32%
2024-09-26	0	0.940	0.920	0.940	0.900	0.940	3,944,000	3,629,320	0.9202	0.940	0.920	0.940	0.900	0.940	3,944,000	0.9202	0.00%
2024-09-25	0	0.940	0.930	0.940	0.880	0.940	3,652,000	3,315,380	0.9078	0.940	0.930	0.940	0.880	0.940	3,652,000	0.9078	2.17%
2024-09-24	0	0.920	0.890	0.920	0.840	0.910	1,054,000	914,100	0.8673	0.920	0.890	0.920	0.840	0.910	1,054,000	0.8673	5.75%
2024-09-23	0	0.870	0.850	0.870	0.820	0.870	1,442,000	1,249,800	0.8667	0.870	0.850	0.870	0.820	0.870	1,442,000	0.8667	-3.33%
2024-09-20	0	0.900	0.890	0.900	0.850	0.890	1,608,000	1,407,620	0.8754	0.900	0.890	0.900	0.850	0.890	1,608,000	0.8754	0.00%
2024-09-19	0	0.900	0.880	0.900	0.870	0.900	1,166,000	1,032,680	0.8857	0.900	0.880	0.900	0.870	0.900	1,166,000	0.8857	2.27%
2024-09-17	0	0.880	0.870	0.880	0.850	0.900	1,386,000	1,199,820	0.8657	0.880	0.870	0.880	0.850	0.900	1,386,000	0.8657	1.15%
2024-09-16	0	0.870	0.840	0.870	0.850	1.050	2,692,000	2,472,580	0.9185	0.870	0.840	0.870	0.850	1.050	2,692,000	0.9185	-8.42%
2024-09-13	0	0.950	0.930	0.950	0.840	0.940	2,732,000	2,439,580	0.8930	0.950	0.930	0.950	0.840	0.940	2,732,000	0.8930	1.06%
2024-09-12	0	0.940	0.930	0.940	0.850	0.940	2,350,000	2,096,260	0.8920	0.940	0.930	0.940	0.850	0.940	2,350,000	0.8920	1.08%
2024-09-11	0	0.930	0.900	0.930	0.880	0.920	1,380,000	1,244,480	0.9018	0.930	0.900	0.930	0.880	0.920	1,380,000	0.9018	1.09%
2024-09-10	0	0.920	0.920	0.930	0.870	0.940	2,478,000	2,267,040	0.9149	0.920	0.920	0.930	0.870	0.940	2,478,000	0.9149	-2.13%
2024-09-09	0	0.940	0.910	0.940	0.850	0.950	2,470,000	2,218,880	0.8983	0.940	0.910	0.940	0.850	0.950	2,470,000	0.8983	5.62%
2024-09-05	0	0.890	0.860	0.890	0.860	0.940	1,846,000	1,648,100	0.8928	0.890	0.860	0.890	0.860	0.940	1,846,000	0.8928	-1.11%
2024-09-04	0	0.900	0.900	0.970	0.900	0.960	1,060,000	1,003,180	0.9464	0.900	0.900	0.970	0.900	0.960	1,060,000	0.9464	-8.16%
2024-09-03	0	0.980	0.950	0.980	0.930	0.980	2,054,000	1,985,260	0.9665	0.980	0.950	0.980	0.930	0.980	2,054,000	0.9665	1.03%
2024-09-02	0	0.970	0.950	0.970	0.900	0.970	1,928,000	1,803,320	0.9353	0.970	0.950	0.970	0.900	0.970	1,928,000	0.9353	0.00%
2024-08-30	0	0.970	0.950	0.970	0.930	1.000	1,688,000	1,658,640	0.9826	0.970	0.950	0.970	0.930	1.000	1,688,000	0.9826	-1.02%
2024-08-29	0	0.980	0.940	0.980	0.820	0.990	2,000,000	1,832,540	0.9163	0.980	0.940	0.980	0.820	0.990	2,000,000	0.9163	8.89%
2024-08-28	0	0.900	0.900	0.930	0.880	0.940	2,320,000	2,103,060	0.9065	0.900	0.900	0.930	0.880	0.940	2,320,000	0.9065	-3.23%
2024-08-27	0	0.930	0.900	0.930	0.880	0.940	2,662,000	2,409,020	0.9050	0.930	0.900	0.930	0.880	0.940	2,662,000	0.9050	3.33%
2024-08-26	0	0.900	0.900	0.910	0.860	0.990	2,940,000	2,759,000	0.9384	0.900	0.900	0.910	0.860	0.990	2,940,000	0.9384	-10.89%
2024-08-23	0	1.010	1.000	1.010	0.940	1.010	2,842,000	2,737,700	0.9633	1.010	1.000	1.010	0.940	1.010	2,842,000	0.9633	2.02%
2024-08-22	0	0.990	0.960	0.990	0.960	1.000	2,484,000	2,423,220	0.9755	0.990	0.960	0.990	0.960	1.000	2,484,000	0.9755	-1.98%
2024-08-21	0	1.010	0.990	1.010	0.980	1.010	2,656,000	2,643,760	0.9954	1.010	0.990	1.010	0.980	1.010	2,656,000	0.9954	-2.88%
2024-08-20	0	1.040	1.010	1.040	1.000	1.040	2,204,000	2,258,600	1.0248	1.040	1.010	1.040	1.000	1.040	2,204,000	1.0248	2.97%
2024-08-19	0	1.010	1.010	1.040	0.950	1.010	2,240,000	2,197,940	0.9812	1.010	1.010	1.040	0.950	1.010	2,240,000	0.9812	2.02%
2024-08-16	0	0.990	0.970	0.990	0.950	1.000	2,340,000	2,326,360	0.9942	0.990	0.970	0.990	0.950	1.000	2,340,000	0.9942	-2.94%
2024-08-15	0	1.020	0.980	1.020	0.900	1.020	3,376,000	3,296,080	0.9763	1.020	0.980	1.020	0.900	1.020	3,376,000	0.9763	6.25%
2024-08-14	0	0.960	0.960	0.970	0.960	0.990	2,236,000	2,170,060	0.9705	0.960	0.960	0.970	0.960	0.990	2,236,000	0.9705	-5.88%
2024-08-13	0	1.020	1.000	1.020	0.980	1.050	2,554,000	2,621,540	1.0264	1.020	1.000	1.020	0.980	1.050	2,554,000	1.0264	-1.92%
2024-08-12	0	1.040	0.980	1.040	0.990	1.040	2,566,000	2,602,680	1.0143	1.040	0.980	1.040	0.990	1.040	2,566,000	1.0143	0.00%
2024-08-09	0	1.040	0.980	1.040	1.000	1.060	2,316,000	2,404,660	1.0383	1.040	0.980	1.040	1.000	1.060	2,316,000	1.0383	-4.59%
2024-08-08	0	1.090	1.030	1.090	1.010	1.100	2,290,000	2,381,900	1.0401	1.090	1.030	1.090	1.010	1.100	2,290,000	1.0401	3.81%
2024-08-07	0	1.050	1.020	1.050	1.040	1.110	2,698,000	2,924,080	1.0838	1.050	1.020	1.050	1.040	1.110	2,698,000	1.0838	-4.55%
2024-08-06	0	1.100	1.080	1.100	1.080	1.130	2,580,000	2,867,800	1.1116	1.100	1.080	1.100	1.080	1.130	2,580,000	1.1116	-3.51%
2024-08-05	0	1.140	1.130	1.140	1.140	1.220	4,688,000	5,569,540	1.1880	1.140	1.130	1.140	1.140	1.220	4,688,000	1.1880	-5.00%
2024-08-02	0	1.200	1.190	1.200	1.170	1.200	1,490,000	1,765,580	1.1850	1.200	1.190	1.200	1.170	1.200	1,490,000	1.1850	0.00%
2024-08-01	0	1.200	1.190	1.200	1.180	1.200	1,076,000	1,278,360	1.1881	1.200	1.190	1.200	1.180	1.200	1,076,000	1.1881	0.00%
2024-07-31	0	1.200	1.190	1.200	1.170	1.210	1,472,000	1,758,600	1.1947	1.200	1.190	1.200	1.170	1.210	1,472,000	1.1947	0.00%
2024-07-30	0	1.200	1.190	1.200	1.180	1.200	1,864,000	2,216,140	1.1889	1.200	1.190	1.200	1.180	1.200	1,864,000	1.1889	2.56%
2024-07-29	0	1.170	1.170	1.190	1.120	1.190	2,200,000	2,533,020	1.1514	1.170	1.170	1.190	1.120	1.190	2,200,000	1.1514	3.54%
2024-07-26	0	1.130	1.120	1.130	1.080	1.130	1,044,000	1,161,300	1.1124	1.130	1.120	1.130	1.080	1.130	1,044,000	1.1124	0.00%
2024-07-25	0	1.130	1.110	1.130	1.100	1.130	1,058,000	1,177,080	1.1126	1.130	1.110	1.130	1.100	1.130	1,058,000	1.1126	0.00%
2024-07-24	0	1.130	1.090	1.130	1.090	1.130	1,206,000	1,342,520	1.1132	1.130	1.090	1.130	1.090	1.130	1,206,000	1.1132	0.89%
2024-07-23	0	1.120	1.080	1.110	0.990	1.120	1,450,000	1,474,820	1.0171	1.120	1.080	1.110	0.990	1.120	1,450,000	1.0171	12.00%
2024-07-22	0	1.000	0.990	1.000	0.970	1.010	704,000	700,020	0.9943	1.000	0.990	1.000	0.970	1.010	704,000	0.9943	0.00%
2024-07-19	0	1.000	0.990	1.000	0.990	0.990	566,000	562,220	0.9933	1.000	0.990	1.000	0.990	0.990	566,000	0.9933	-0.99%
2024-07-18	0	1.010	1.000	1.010	1.000	1.030	592,000	599,460	1.0126	1.010	1.000	1.010	1.000	1.030	592,000	1.0126	-0.98%
2024-07-17	0	1.020	1.010	1.020	1.000	1.030	656,000	664,100	1.0123	1.020	1.010	1.020	1.000	1.030	656,000	1.0123	0.00%
2024-07-16	0	1.020	1.010	1.020	1.000	1.040	694,000	701,820	1.0113	1.020	1.010	1.020	1.000	1.040	694,000	1.0113	2.00%
2024-07-15	0	1.000	0.980	0.990	0.980	1.020	666,000	657,700	0.9875	1.000	0.980	0.990	0.980	1.020	666,000	0.9875	2.04%
2024-07-12	0	0.980	0.970	0.980	0.980	1.000	466,000	462,100	0.9916	0.980	0.970	0.980	0.980	1.000	466,000	0.9916	0.00%
2024-07-11	0	0.980	0.970	0.980	0.970	1.010	634,000	627,880	0.9903	0.980	0.970	0.980	0.970	1.010	634,000	0.9903	3.16%
2024-07-10	0	0.950	0.940	0.960	0.910	1.000	662,000	621,760	0.9392	0.950	0.940	0.960	0.910	1.000	662,000	0.9392	3.26%
2024-07-09	0	0.920	0.920	0.930	0.900	1.070	1,802,000	1,740,760	0.9660	0.920	0.920	0.930	0.900	1.070	1,802,000	0.9660	-12.38%
2024-07-08	0	1.050	1.010	1.050	1.000	1.140	1,650,000	1,744,840	1.0575	1.050	1.010	1.050	1.000	1.140	1,650,000	1.0575	-6.25%
2024-07-05	0	1.120	1.100	1.120	1.090	1.140	872,000	973,780	1.1167	1.120	1.100	1.120	1.090	1.140	872,000	1.1167	-0.88%
2024-07-04	0	1.130	1.100	1.130	1.100	1.130	1,006,000	1,121,620	1.1149	1.130	1.100	1.130	1.100	1.130	1,006,000	1.1149	1.80%
2024-07-03	0	1.110	1.100	1.110	1.080	1.140	1,886,000	2,090,320	1.1083	1.110	1.100	1.110	1.080	1.140	1,886,000	1.1083	-1.77%
2024-07-02	0	1.130	1.120	1.130	1.130	1.180	644,009	756,470	1.1746	1.130	1.120	1.130	1.130	1.180	644,009	1.1746	-5.04%
2024-06-28	0	1.190	1.160	1.190	1.160	1.230	916,000	1,092,860	1.1931	1.190	1.160	1.190	1.160	1.230	916,000	1.1931	-2.46%
2024-06-27	0	1.220	1.210	1.220	1.150	1.220	1,090,000	1,290,480	1.1839	1.220	1.210	1.220	1.150	1.220	1,090,000	1.1839	0.83%
2024-06-26	0	1.210	1.210	1.220	1.140	1.210	1,062,000	1,246,820	1.1740	1.210	1.210	1.220	1.140	1.210	1,062,000	1.1740	0.83%
2024-06-25	0	1.200	1.180	1.200	1.140	1.200	1,052,200	1,224,113	1.1634	1.200	1.180	1.200	1.140	1.200	1,052,200	1.1634	3.45%
2024-06-24	0	1.160	1.140	1.160	1.130	1.180	810,000	933,640	1.1526	1.160	1.140	1.160	1.130	1.180	810,000	1.1526	0.00%
2024-06-21	0	1.160	1.150	1.160	1.120	1.160	944,000	1,074,660	1.1384	1.160	1.150	1.160	1.120	1.160	944,000	1.1384	2.65%
2024-06-20	0	1.130	1.080	1.130	1.090	1.200	1,326,000	1,527,280	1.1518	1.130	1.080	1.130	1.090	1.200	1,326,000	1.1518	-5.83%
2024-06-19	0	1.200	1.180	1.200	1.190	1.200	594,000	708,080	1.1921	1.200	1.180	1.200	1.190	1.200	594,000	1.1921	-0.83%
2024-06-18	0	1.210	1.190	1.210	1.180	1.230	512,000	620,520	1.2120	1.210	1.190	1.210	1.180	1.230	512,000	1.2120	0.83%
2024-06-17	0	1.200	1.190	1.200	1.190	1.260	722,000	884,760	1.2254	1.200	1.190	1.200	1.190	1.260	722,000	1.2254	-4.00%
2024-06-14	0	1.250	1.250	1.260	1.230	1.330	1,180,000	1,517,340	1.2859	1.250	1.250	1.260	1.230	1.330	1,180,000	1.2859	-7.41%
2024-06-13	0	1.350	1.310	1.350	1.280	1.390	1,186,000	1,578,340	1.3308	1.350	1.310	1.350	1.280	1.390	1,186,000	1.3308	4.65%
2024-06-12	0	1.290	1.240	1.290	1.200	1.260	814,000	1,003,920	1.2333	1.290	1.240	1.290	1.200	1.260	814,000	1.2333	4.03%
2024-06-11	0	1.240	1.220	1.240	1.190	1.240	716,000	867,880	1.2121	1.240	1.220	1.240	1.190	1.240	716,000	1.2121	4.20%
2024-06-07	0	1.190	1.150	1.200	1.150	1.210	592,000	695,140	1.1742	1.190	1.150	1.200	1.150	1.210	592,000	1.1742	-0.83%
2024-06-06	0	1.200	1.180	1.200	1.180	1.230	906,000	1,091,160	1.2044	1.200	1.180	1.200	1.180	1.230	906,000	1.2044	-3.23%
2024-06-05	0	1.240	1.210	1.240	1.220	1.250	366,000	451,300	1.2331	1.240	1.210	1.240	1.220	1.250	366,000	1.2331	-2.36%
2024-06-04	0	1.270	1.220	1.270	1.230	1.280	430,000	540,640	1.2573	1.270	1.220	1.270	1.230	1.280	430,000	1.2573	0.00%
2024-06-03	0	1.270	1.230	1.270	1.220	1.280	464,000	577,380	1.2444	1.270	1.230	1.270	1.220	1.280	464,000	1.2444	-0.78%
2024-05-31	0	1.280	1.230	1.280	1.240	1.280	670,000	842,320	1.2572	1.280	1.230	1.280	1.240	1.280	670,000	1.2572	4.07%
2024-05-30	0	1.230	1.210	1.230	1.210	1.350	522,000	649,400	1.2441	1.230	1.210	1.230	1.210	1.350	522,000	1.2441	-3.91%
2024-05-29	0	1.280	1.250	1.280	1.190	1.280	750,000	902,820	1.2038	1.280	1.250	1.280	1.190	1.280	750,000	1.2038	4.92%
2024-05-28	0	1.220	1.190	1.220	1.200	1.300	1,572,000	1,909,660	1.2148	1.220	1.190	1.220	1.200	1.300	1,572,000	1.2148	-6.15%
2024-05-27	0	1.300	1.260	1.300	1.220	1.420	1,282,000	1,687,040	1.3159	1.300	1.260	1.300	1.220	1.420	1,282,000	1.3159	-8.45%
2024-05-24	0	1.420	1.410	1.420	1.400	1.460	348,000	498,940	1.4337	1.420	1.410	1.420	1.400	1.460	348,000	1.4337	-2.07%
2024-05-23	0	1.450	1.440	1.450	1.420	1.490	526,000	759,540	1.4440	1.450	1.440	1.450	1.420	1.490	526,000	1.4440	-1.36%
2024-05-22	0	1.470	1.450	1.470	1.460	1.490	458,000	676,700	1.4775	1.470	1.450	1.470	1.460	1.490	458,000	1.4775	-2.00%
2024-05-21	0	1.500	1.490	1.500	1.490	1.510	358,000	535,420	1.4956	1.500	1.490	1.500	1.490	1.510	358,000	1.4956	0.67%
2024-05-20	0	1.490	1.470	1.490	1.430	1.490	594,000	877,860	1.4779	1.490	1.470	1.490	1.430	1.490	594,000	1.4779	1.36%
2024-05-17	0	1.470	1.460	1.470	1.470	1.500	414,000	619,460	1.4963	1.470	1.460	1.470	1.470	1.500	414,000	1.4963	-3.29%
2024-05-16	0	1.520	1.490	1.520	1.490	1.560	674,000	1,021,820	1.5161	1.520	1.490	1.520	1.490	1.560	674,000	1.5161	-3.18%
2024-05-14	0	1.570	1.550	1.600	1.560	1.590	672,000	1,062,820	1.5816	1.570	1.550	1.600	1.560	1.590	672,000	1.5816	-1.26%
2024-05-13	0	1.590	1.590	1.610	1.570	1.620	564,000	903,240	1.6015	1.590	1.590	1.610	1.570	1.620	564,000	1.6015	-0.62%
2024-05-10	0	1.600	1.590	1.600	1.590	1.640	98,000	156,400	1.5959	1.600	1.590	1.600	1.590	1.640	98,000	1.5959	-2.44%
2024-05-09	0	1.640	1.580	1.640	1.590	1.640	142,000	228,460	1.6089	1.640	1.580	1.640	1.590	1.640	142,000	1.6089	0.00%
2024-05-08	0	1.640	1.610	1.640	1.580	1.630	172,000	274,940	1.5985	1.640	1.610	1.640	1.580	1.630	172,000	1.5985	3.80%
2024-05-07	0	1.580	1.580	1.610	1.580	1.640	88,000	140,280	1.5941	1.580	1.580	1.610	1.580	1.640	88,000	1.5941	0.00%
2024-05-06	0	1.580	1.580	1.650	1.580	1.610	786,000	1,256,620	1.5988	1.580	1.580	1.650	1.580	1.610	786,000	1.5988	-4.82%
2024-05-03	0	1.660	1.640	1.660	1.630	1.660	114,000	187,180	1.6419	1.660	1.640	1.660	1.630	1.660	114,000	1.6419	0.00%
2024-05-02	0	1.660	1.650	1.660	1.610	1.650	144,000	234,320	1.6272	1.660	1.650	1.660	1.610	1.650	144,000	1.6272	0.61%
2024-04-30	0	1.650	1.610	1.650	1.610	1.650	180,000	292,620	1.6257	1.650	1.610	1.650	1.610	1.650	180,000	1.6257	0.00%
2024-04-29	0	1.650	1.620	1.660	1.580	1.650	1,060,000	1,707,700	1.6110	1.650	1.620	1.660	1.580	1.650	1,060,000	1.6110	-1.20%
2024-04-26	0	1.670	1.640	1.670	1.630	1.670	192,000	317,420	1.6532	1.670	1.640	1.670	1.630	1.670	192,000	1.6532	1.21%
2024-04-25	0	1.650	1.620	1.650	1.580	1.710	1,172,000	1,954,840	1.6680	1.650	1.620	1.650	1.580	1.710	1,172,000	1.6680	-1.79%
2024-04-24	0	1.680	1.650	1.680	1.630	1.680	154,900	256,203	1.6540	1.680	1.650	1.680	1.630	1.680	154,900	1.6540	0.60%
2024-04-23	0	1.670	1.650	1.670	1.620	1.680	364,000	600,300	1.6492	1.670	1.650	1.670	1.620	1.680	364,000	1.6492	0.00%
2024-04-22	0	1.670	1.660	1.670	1.620	1.700	452,000	748,980	1.6570	1.670	1.660	1.670	1.620	1.700	452,000	1.6570	3.09%
2024-04-19	0	1.620	1.620	1.630	1.600	1.650	732,000	1,188,800	1.6240	1.620	1.620	1.630	1.600	1.650	732,000	1.6240	0.00%
2024-04-18	0	1.620	1.620	1.640	1.600	1.740	1,084,000	1,763,600	1.6269	1.620	1.620	1.640	1.600	1.740	1,084,000	1.6269	-3.57%
2024-04-17	0	1.680	1.680	1.690	1.630	1.750	948,000	1,589,760	1.6770	1.680	1.680	1.690	1.630	1.750	948,000	1.6770	-4.55%
2024-04-16	0	1.760	1.680	1.760	1.630	1.860	1,040,000	1,832,800	1.7623	1.760	1.680	1.760	1.630	1.860	1,040,000	1.7623	-5.38%
2024-04-15	0	1.860	1.830	1.860	1.800	1.870	1,296,000	2,368,780	1.8278	1.860	1.830	1.860	1.800	1.870	1,296,000	1.8278	-0.53%
2024-04-12	0	1.870	1.850	1.870	1.810	1.880	1,134,000	2,093,220	1.8459	1.870	1.850	1.870	1.810	1.880	1,134,000	1.8459	0.54%
2024-04-11	0	1.860	1.830	1.860	1.780	1.870	1,070,000	1,962,740	1.8343	1.860	1.830	1.860	1.780	1.870	1,070,000	1.8343	1.64%
2024-04-10	0	1.830	1.820	1.830	1.820	1.900	772,000	1,431,800	1.8547	1.830	1.820	1.830	1.820	1.900	772,000	1.8547	-2.66%
2024-04-09	0	1.880	1.870	1.880	1.800	1.910	5,050,000	9,385,980	1.8586	1.880	1.870	1.880	1.800	1.910	5,050,000	1.8586	4.44%
2024-04-08	0	1.800	1.780	1.800	1.700	1.800	1,618,000	2,857,320	1.7660	1.800	1.780	1.800	1.700	1.800	1,618,000	1.7660	3.45%
2024-04-05	0	1.740	1.730	1.740	1.680	1.740	784,000	1,340,320	1.7096	1.740	1.730	1.740	1.680	1.740	784,000	1.7096	1.75%
2024-04-03	0	1.710	1.700	1.710	1.650	1.720	994,000	1,672,000	1.6821	1.710	1.700	1.710	1.650	1.720	994,000	1.6821	2.40%
2024-04-02	0	1.670	1.660	1.670	1.660	1.720	306,000	518,080	1.6931	1.670	1.660	1.670	1.660	1.720	306,000	1.6931	-1.18%
2024-03-28	0	1.690	1.660	1.690	1.590	1.690	1,406,000	2,296,080	1.6331	1.690	1.660	1.690	1.590	1.690	1,406,000	1.6331	3.05%
2024-03-27	0	1.640	1.610	1.640	1.590	1.660	1,154,000	1,873,400	1.6234	1.640	1.610	1.640	1.590	1.660	1,154,000	1.6234	0.61%
2024-03-26	0	1.630	1.580	1.630	1.560	1.680	762,000	1,251,340	1.6422	1.630	1.580	1.630	1.560	1.680	762,000	1.6422	-1.81%
2024-03-25	0	1.660	1.630	1.660	1.100	1.750	2,536,000	3,813,760	1.5038	1.660	1.630	1.660	1.100	1.750	2,536,000	1.5038	0.61%
2024-03-22	0	1.650	1.640	1.650	1.640	1.690	470,000	781,080	1.6619	1.650	1.640	1.650	1.640	1.690	470,000	1.6619	-0.60%
2024-03-21	0	1.660	1.640	1.670	1.640	1.680	412,000	682,040	1.6554	1.660	1.640	1.670	1.640	1.680	412,000	1.6554	-2.35%
2024-03-20	0	1.700	1.680	1.700	1.670	1.700	280,000	471,360	1.6834	1.700	1.680	1.700	1.670	1.700	280,000	1.6834	0.00%
2024-03-19	0	1.700	1.670	1.700	1.670	1.730	398,000	675,320	1.6968	1.700	1.670	1.700	1.670	1.730	398,000	1.6968	0.00%
2024-03-18	0	1.700	1.670	1.700	1.670	1.700	366,000	618,980	1.6912	1.700	1.670	1.700	1.670	1.700	366,000	1.6912	0.00%
2024-03-15	0	1.700	1.670	1.700	1.670	1.730	528,000	897,040	1.6989	1.700	1.670	1.700	1.670	1.730	528,000	1.6989	-1.16%
2024-03-14	0	1.720	1.720	1.730	1.640	1.730	1,548,000	2,616,480	1.6902	1.720	1.720	1.730	1.640	1.730	1,548,000	1.6902	-1.15%
2024-03-13	0	1.740	1.640	1.740	1.640	1.780	860,000	1,461,000	1.6988	1.740	1.640	1.740	1.640	1.780	860,000	1.6988	1.75%
2024-03-12	0	1.710	1.710	1.720	1.710	1.800	482,000	843,920	1.7509	1.710	1.710	1.720	1.710	1.800	482,000	1.7509	-4.47%
2024-03-11	0	1.790	1.760	1.790	1.750	1.820	786,000	1,396,980	1.7773	1.790	1.760	1.790	1.750	1.820	786,000	1.7773	1.13%
2024-03-08	0	1.770	1.760	1.770	1.740	1.790	556,000	980,360	1.7632	1.770	1.760	1.770	1.740	1.790	556,000	1.7632	-1.12%
2024-03-07	0	1.790	1.780	1.790	1.750	1.800	666,000	1,177,720	1.7683	1.790	1.780	1.790	1.750	1.800	666,000	1.7683	0.00%
2024-03-06	0	1.790	1.780	1.790	1.760	1.800	806,000	1,432,280	1.7770	1.790	1.780	1.790	1.760	1.800	806,000	1.7770	0.00%
2024-03-05	0	1.790	1.750	1.790	1.730	1.780	1,036,000	1,838,320	1.7744	1.790	1.750	1.790	1.730	1.780	1,036,000	1.7744	-0.56%
2024-03-04	0	1.800	1.770	1.800	1.750	1.820	1,830,000	3,286,440	1.7959	1.800	1.770	1.800	1.750	1.820	1,830,000	1.7959	1.69%
2024-03-01	0	1.770	1.760	1.770	1.730	1.780	694,000	1,216,180	1.7524	1.770	1.760	1.770	1.730	1.780	694,000	1.7524	2.31%
2024-02-29	0	1.730	1.720	1.730	1.710	1.750	492,000	851,900	1.7315	1.730	1.720	1.730	1.710	1.750	492,000	1.7315	0.58%
2024-02-28	0	1.720	1.710	1.730	1.650	1.750	1,096,000	1,857,640	1.6949	1.720	1.710	1.730	1.650	1.750	1,096,000	1.6949	0.58%
2024-02-27	0	1.710	1.700	1.710	1.660	1.720	1,060,000	1,797,960	1.6962	1.710	1.700	1.710	1.660	1.720	1,060,000	1.6962	0.59%
2024-02-26	0	1.700	1.680	1.700	1.670	1.750	444,000	754,780	1.7000	1.700	1.680	1.700	1.670	1.750	444,000	1.7000	1.80%
2024-02-23	0	1.670	1.630	1.670	1.630	1.680	276,000	455,580	1.6507	1.670	1.630	1.670	1.630	1.680	276,000	1.6507	-2.34%
2024-02-22	0	1.710	1.700	1.710	1.610	1.750	526,000	896,140	1.7037	1.710	1.700	1.710	1.610	1.750	526,000	1.7037	4.91%
2024-02-21	0	1.630	1.630	1.670	1.620	1.730	1,014,000	1,696,460	1.6730	1.630	1.630	1.670	1.620	1.730	1,014,000	1.6730	-8.43%
2024-02-20	0	1.780	1.760	1.780	1.770	1.850	1,546,000	2,791,280	1.8055	1.780	1.760	1.780	1.770	1.850	1,546,000	1.8055	-1.11%
2024-02-19	0	1.800	1.770	1.800	1.520	1.800	4,997,530	8,487,078	1.6983	1.800	1.770	1.800	1.520	1.800	4,997,530	1.6983	13.21%
2024-02-16	0	1.590	1.570	1.590	1.500	1.620	2,968,000	4,676,720	1.5757	1.590	1.570	1.590	1.500	1.620	2,968,000	1.5757	6.00%
2024-02-15	0	1.500	1.470	1.500	1.440	1.500	1,684,000	2,485,780	1.4761	1.500	1.470	1.500	1.440	1.500	1,684,000	1.4761	3.45%
2024-02-14	0	1.450	1.440	1.450	1.380	1.470	1,314,000	1,882,560	1.4327	1.450	1.440	1.450	1.380	1.470	1,314,000	1.4327	2.84%
2024-02-09	0	1.410	1.380	1.410	1.320	1.450	1,112,000	1,568,940	1.4109	1.410	1.380	1.410	1.320	1.450	1,112,000	1.4109	0.00%
2024-02-08	0	1.410	1.390	1.410	1.400	1.430	166,000	234,880	1.4149	1.410	1.390	1.410	1.400	1.430	166,000	1.4149	0.71%
2024-02-07	0	1.400	1.380	1.400	1.380	1.400	266,000	368,300	1.3846	1.400	1.380	1.400	1.380	1.400	266,000	1.3846	0.00%
2024-02-06	0	1.400	1.360	1.400	1.360	1.400	422,000	581,640	1.3783	1.400	1.360	1.400	1.360	1.400	422,000	1.3783	1.45%
2024-02-05	0	1.380	1.370	1.380	1.360	1.390	268,000	368,660	1.3756	1.380	1.370	1.380	1.360	1.390	268,000	1.3756	-0.72%
2024-02-02	0	1.390	1.390	1.400	1.390	1.420	116,000	161,920	1.3959	1.390	1.390	1.400	1.390	1.420	116,000	1.3959	-2.11%
2024-02-01	0	1.420	1.400	1.420	1.390	1.440	442,000	626,600	1.4176	1.420	1.400	1.420	1.390	1.440	442,000	1.4176	0.00%
2024-01-31	0	1.420	1.390	1.430	1.360	1.460	1,402,000	1,972,100	1.4066	1.420	1.390	1.430	1.360	1.460	1,402,000	1.4066	0.71%
2024-01-30	0	1.410	1.410	1.450	1.390	1.490	1,122,000	1,610,040	1.4350	1.410	1.410	1.450	1.390	1.490	1,122,000	1.4350	0.71%
2024-01-29	0	1.400	1.400	1.410	1.400	1.440	490,000	694,520	1.4174	1.400	1.400	1.410	1.400	1.440	490,000	1.4174	-2.10%
2024-01-26	0	1.430	1.410	1.430	1.410	1.440	360,000	515,960	1.4332	1.430	1.410	1.430	1.410	1.440	360,000	1.4332	1.42%
2024-01-25	0	1.410	1.410	1.440	1.410	1.440	810,000	1,151,720	1.4219	1.410	1.410	1.440	1.410	1.440	810,000	1.4219	-2.76%
2024-01-24	0	1.450	1.440	1.450	1.410	1.470	528,000	753,880	1.4278	1.450	1.440	1.450	1.410	1.470	528,000	1.4278	0.69%
2024-01-23	0	1.440	1.420	1.440	1.400	1.470	1,182,000	1,687,540	1.4277	1.440	1.420	1.440	1.400	1.470	1,182,000	1.4277	0.00%
2024-01-22	0	1.440	1.410	1.440	1.300	1.530	2,110,000	3,080,100	1.4598	1.440	1.410	1.440	1.300	1.530	2,110,000	1.4598	2.13%
2024-01-19	0	1.410	1.380	1.410	1.390	1.500	2,470,000	3,517,220	1.4240	1.410	1.380	1.410	1.390	1.500	2,470,000	1.4240	-6.00%
2024-01-18	0	1.500	1.470	1.500	1.420	1.500	1,482,000	2,153,460	1.4531	1.500	1.470	1.500	1.420	1.500	1,482,000	1.4531	2.74%
2024-01-17	0	1.460	1.460	1.480	1.450	1.520	768,000	1,144,300	1.4900	1.460	1.460	1.480	1.450	1.520	768,000	1.4900	-5.81%
2024-01-16	0	1.550	1.540	1.550	1.470	1.550	684,000	1,028,620	1.5038	1.550	1.540	1.550	1.470	1.550	684,000	1.5038	1.31%
2024-01-15	0	1.530	1.520	1.530	1.430	1.550	1,570,000	2,334,660	1.4870	1.530	1.520	1.530	1.430	1.550	1,570,000	1.4870	0.00%
2024-01-12	0	1.530	1.500	1.530	1.420	1.530	648,000	951,040	1.4677	1.530	1.500	1.530	1.420	1.530	648,000	1.4677	4.08%
2024-01-11	0	1.470	1.470	1.500	1.420	1.500	486,000	714,440	1.4700	1.470	1.470	1.500	1.420	1.500	486,000	1.4700	-2.00%
2024-01-10	0	1.500	1.500	1.510	1.400	1.570	2,508,000	3,742,720	1.4923	1.500	1.500	1.510	1.400	1.570	2,508,000	1.4923	-1.96%
2024-01-09	0	1.530	1.520	1.530	1.530	1.610	728,000	1,135,020	1.5591	1.530	1.520	1.530	1.530	1.610	728,000	1.5591	-2.55%
2024-01-08	0	1.570	1.570	1.580	1.510	1.610	1,560,000	2,425,140	1.5546	1.570	1.570	1.580	1.510	1.610	1,560,000	1.5546	0.00%
2024-01-05	0	1.570	1.550	1.570	1.480	1.600	5,822,000	8,993,030	1.5447	1.570	1.550	1.570	1.480	1.600	5,822,000	1.5447	8.28%
2024-01-04	0	1.450	1.450	1.470	1.350	1.490	4,488,000	6,478,860	1.4436	1.450	1.450	1.470	1.350	1.490	4,488,000	1.4436	4.32%
2024-01-03	0	1.390	1.380	1.390	1.360	1.390	1,004,000	1,378,000	1.3725	1.390	1.380	1.390	1.360	1.390	1,004,000	1.3725	-1.42%
2024-01-02	0	1.410	1.370	1.410	1.350	1.420	1,324,000	1,831,480	1.3833	1.410	1.370	1.410	1.350	1.420	1,324,000	1.3833	-0.70%
2023-12-29	0	1.420	1.400	1.420	1.330	1.420	1,360,000	1,853,160	1.3626	1.420	1.400	1.420	1.330	1.420	1,360,000	1.3626	5.97%
2023-12-28	0	1.340	1.330	1.340	1.280	1.370	2,078,000	2,802,520	1.3487	1.340	1.330	1.340	1.280	1.370	2,078,000	1.3487	-2.19%
2023-12-27	0	1.370	1.340	1.370	1.290	1.380	3,734,000	4,936,120	1.3219	1.370	1.340	1.370	1.290	1.380	3,734,000	1.3219	-0.72%
2023-12-22	0	1.380	1.380	1.390	1.300	1.400	2,684,000	3,654,120	1.3614	1.380	1.380	1.390	1.300	1.400	2,684,000	1.3614	0.73%
2023-12-21	0	1.370	1.360	1.370	1.370	1.440	1,166,000	1,624,440	1.3932	1.370	1.360	1.370	1.370	1.440	1,166,000	1.3932	-2.84%
2023-12-20	0	1.410	1.400	1.410	1.380	1.420	599,000	837,860	1.3988	1.410	1.400	1.410	1.380	1.420	599,000	1.3988	0.71%
2023-12-19	0	1.400	1.400	1.420	1.390	1.430	886,000	1,245,540	1.4058	1.400	1.400	1.420	1.390	1.430	886,000	1.4058	-2.78%
2023-12-18	0	1.440	1.430	1.440	1.400	1.450	1,712,000	2,431,440	1.4202	1.440	1.430	1.440	1.400	1.450	1,712,000	1.4202	4.35%
2023-12-15	0	1.380	1.380	1.420	1.380	1.420	1,352,000	1,894,400	1.4012	1.380	1.380	1.420	1.380	1.420	1,352,000	1.4012	1.47%
2023-12-14	0	1.360	1.360	1.370	1.340	1.380	978,000	1,326,960	1.3568	1.360	1.360	1.370	1.340	1.380	978,000	1.3568	0.00%
2023-12-13	0	1.360	1.340	1.350	1.340	1.420	2,592,000	3,565,260	1.3755	1.360	1.340	1.350	1.340	1.420	2,592,000	1.3755	-2.86%
2023-12-12	0	1.400	1.400	1.420	1.380	1.430	1,500,000	2,107,480	1.4050	1.400	1.400	1.420	1.380	1.430	1,500,000	1.4050	-2.10%
2023-12-11	0	1.430	1.390	1.430	1.320	1.430	4,042,000	5,604,860	1.3867	1.430	1.390	1.430	1.320	1.430	4,042,000	1.3867	8.33%
2023-12-08	0	1.320	1.320	1.330	1.290	1.420	2,814,998	3,837,497	1.3632	1.320	1.320	1.330	1.290	1.420	2,814,998	1.3632	-5.04%
2023-12-07	0	1.390	1.390	1.400	1.300	1.450	3,266,000	4,522,980	1.3849	1.390	1.390	1.400	1.300	1.450	3,266,000	1.3849	-2.11%
2023-12-06	0	1.420	1.420	1.430	1.300	1.440	4,394,000	6,156,900	1.4012	1.420	1.420	1.430	1.300	1.440	4,394,000	1.4012	6.77%
2023-12-05	0	1.330	1.330	1.340	1.180	1.360	6,222,000	7,886,520	1.2675	1.330	1.330	1.340	1.180	1.360	6,222,000	1.2675	11.76%
2023-12-04	0	1.190	1.170	1.200	1.100	1.220	2,290,000	2,700,140	1.1791	1.190	1.170	1.200	1.100	1.220	2,290,000	1.1791	3.48%
2023-12-01	0	1.150	1.150	1.160	1.140	1.220	2,814,000	3,321,120	1.1802	1.150	1.150	1.160	1.140	1.220	2,814,000	1.1802	-4.96%
2023-11-30	0	1.210	1.210	1.220	1.200	1.240	2,232,000	2,715,780	1.2167	1.210	1.210	1.220	1.200	1.240	2,232,000	1.2167	0.00%
2023-11-29	0	1.210	1.200	1.210	1.160	1.210	2,282,000	2,714,120	1.1894	1.210	1.200	1.210	1.160	1.210	2,282,000	1.1894	2.54%
2023-11-28	0	1.180	1.150	1.180	1.090	1.200	4,704,000	5,324,260	1.1319	1.180	1.150	1.180	1.090	1.200	4,704,000	1.1319	1.72%
2023-11-27	0	1.160	1.150	1.160	1.120	1.200	3,442,000	4,008,800	1.1647	1.160	1.150	1.160	1.120	1.200	3,442,000	1.1647	0.87%
2023-11-24	0	1.150	1.130	1.150	1.110	1.170	3,120,000	3,538,780	1.1342	1.150	1.130	1.150	1.110	1.170	3,120,000	1.1342	1.77%
2023-11-23	0	1.130	1.120	1.130	1.030	1.130	7,858,000	8,577,660	1.0916	1.130	1.120	1.130	1.030	1.130	7,858,000	1.0916	6.60%
2023-11-22	0	1.060	1.050	1.060	1.010	1.100	7,156,000	7,521,020	1.0510	1.060	1.050	1.060	1.010	1.100	7,156,000	1.0510	4.95%
2023-11-21	0	1.010	1.000	1.010	0.950	1.030	6,287,256	6,181,838	0.9832	1.010	1.000	1.010	0.950	1.030	6,287,256	0.9832	6.32%
2023-11-20	0	0.950	0.940	0.950	0.900	0.970	5,176,000	4,824,760	0.9321	0.950	0.940	0.950	0.900	0.970	5,176,000	0.9321	4.40%
2023-11-17	0	0.910	0.900	0.910	0.830	0.910	13,434,000	11,891,675	0.8852	0.910	0.900	0.910	0.830	0.910	13,434,000	0.8852	7.06%
2023-11-16	0	0.850	0.820	0.850	0.820	0.850	1,906,000	1,597,260	0.8380	0.850	0.820	0.850	0.820	0.850	1,906,000	0.8380	1.19%
2023-11-15	0	0.840	0.830	0.840	0.810	0.850	966,000	804,140	0.8324	0.840	0.830	0.840	0.810	0.850	966,000	0.8324	1.20%
2023-11-14	0	0.830	0.820	0.830	0.800	0.850	2,824,000	2,310,580	0.8182	0.830	0.820	0.830	0.800	0.850	2,824,000	0.8182	3.75%
2023-11-13	0	0.800	0.790	0.800	0.780	0.800	582,000	460,660	0.7915	0.800	0.790	0.800	0.780	0.800	582,000	0.7915	0.00%
2023-11-10	0	0.800	0.780	0.800	0.790	0.800	12,000	9,520	0.7933	0.800	0.780	0.800	0.790	0.800	12,000	0.7933	-1.23%
2023-11-09	0	0.810	0.790	0.810	0.800	0.800	82,000	65,660	0.8007	0.810	0.790	0.810	0.800	0.800	82,000	0.8007	0.00%
2023-11-08	0	0.810	0.790	0.810	0.790	0.800	394,000	314,880	0.7992	0.810	0.790	0.810	0.790	0.800	394,000	0.7992	0.00%
2023-11-07	0	0.810	0.800	0.810	0.780	0.810	674,000	532,060	0.7894	0.810	0.800	0.810	0.780	0.810	674,000	0.7894	1.25%
2023-11-06	0	0.800	0.790	0.800	0.790	0.800	104,000	83,440	0.8023	0.800	0.790	0.800	0.790	0.800	104,000	0.8023	-1.23%
2023-11-03	0	0.810	0.800	0.810	0.790	0.800	288,000	228,800	0.7944	0.810	0.800	0.810	0.790	0.800	288,000	0.7944	0.00%
2023-11-02	0	0.810	0.790	0.810	0.780	0.810	298,000	236,720	0.7944	0.810	0.790	0.810	0.780	0.810	298,000	0.7944	1.25%
2023-11-01	0	0.800	0.790	0.800	0.790	0.810	98,000	78,400	0.8000	0.800	0.790	0.800	0.790	0.810	98,000	0.8000	-1.23%
2023-10-31	0	0.810	0.790	0.810	0.790	0.810	136,000	108,660	0.7990	0.810	0.790	0.810	0.790	0.810	136,000	0.7990	0.00%
2023-10-30	0	0.810	0.770	0.810	0.770	0.800	176,000	138,760	0.7884	0.810	0.770	0.810	0.770	0.800	176,000	0.7884	6.58%
2023-10-27	0	0.760	0.760	0.770	0.760	0.790	3,530,000	2,721,180	0.7709	0.760	0.760	0.770	0.760	0.790	3,530,000	0.7709	-6.17%
2023-10-26	0	0.810	0.780	0.810	0.760	0.800	694,000	544,960	0.7852	0.810	0.780	0.810	0.760	0.800	694,000	0.7852	-1.22%
2023-10-25	0	0.820	0.790	0.820	0.790	0.820	396,000	320,440	0.8092	0.820	0.790	0.820	0.790	0.820	396,000	0.8092	0.00%
2023-10-24	0	0.820	0.800	0.820	0.790	0.820	862,000	689,960	0.8004	0.820	0.800	0.820	0.790	0.820	862,000	0.8004	0.00%
2023-10-20	0	0.820	0.790	0.820	0.780	0.820	864,000	682,740	0.7902	0.820	0.790	0.820	0.780	0.820	864,000	0.7902	5.13%
2023-10-19	0	0.780	0.780	0.790	0.770	0.810	2,188,000	1,729,940	0.7906	0.780	0.780	0.790	0.770	0.810	2,188,000	0.7906	-4.88%
2023-10-18	0	0.820	0.790	0.820	0.790	0.810	212,000	170,420	0.8039	0.820	0.790	0.820	0.790	0.810	212,000	0.8039	0.00%
2023-10-17	0	0.820	0.810	0.820	0.790	0.820	254,000	205,240	0.8080	0.820	0.810	0.820	0.790	0.820	254,000	0.8080	0.00%
2023-10-16	0	0.820	0.810	0.820	0.790	0.850	798,000	635,080	0.7958	0.820	0.810	0.820	0.790	0.850	798,000	0.7958	2.50%
2023-10-13	0	0.800	0.770	0.800	0.780	0.800	220,000	172,140	0.7825	0.800	0.770	0.800	0.780	0.800	220,000	0.7825	0.00%
2023-10-12	0	0.800	0.780	0.800	0.760	0.900	5,078,000	4,137,840	0.8149	0.800	0.780	0.800	0.760	0.900	5,078,000	0.8149	1.27%
2023-10-11	0	0.790	0.770	0.790	-	-	38,000	30,020	0.7900	0.790	0.770	0.790	-	-	38,000	0.7900	0.00%
2023-10-10	0	0.790	0.780	0.790	0.780	0.790	60,000	46,840	0.7807	0.790	0.780	0.790	0.780	0.790	60,000	0.7807	0.00%
2023-10-09	0	0.790	0.780	0.790	0.780	0.790	114,000	89,580	0.7858	0.790	0.780	0.790	0.780	0.790	114,000	0.7858	0.00%
2023-10-06	0	0.790	0.770	0.790	0.780	0.800	322,000	251,600	0.7814	0.790	0.770	0.790	0.780	0.800	322,000	0.7814	0.00%
2023-10-05	0	0.790	0.770	0.790	0.770	0.790	496,000	383,660	0.7735	0.790	0.770	0.790	0.770	0.790	496,000	0.7735	0.00%
2023-10-04	0	0.790	0.780	0.790	0.770	0.790	158,000	123,300	0.7804	0.790	0.780	0.790	0.770	0.790	158,000	0.7804	0.00%
2023-10-03	0	0.790	0.780	0.790	0.750	0.800	284,000	221,800	0.7810	0.790	0.780	0.790	0.750	0.800	284,000	0.7810	3.95%
2023-09-29	0	0.760	0.760	0.770	0.750	0.780	222,000	168,120	0.7573	0.760	0.760	0.770	0.750	0.780	222,000	0.7573	-3.80%
2023-09-28	0	0.790	0.780	0.790	0.770	0.800	745,900	578,806	0.7760	0.790	0.780	0.790	0.770	0.800	745,900	0.7760	3.95%
2023-09-27	0	0.760	0.760	0.770	0.760	0.780	188,000	144,100	0.7665	0.760	0.760	0.770	0.760	0.780	188,000	0.7665	-3.80%
2023-09-26	0	0.790	0.770	0.790	0.760	0.790	344,000	265,020	0.7704	0.790	0.770	0.790	0.760	0.790	344,000	0.7704	0.00%
2023-09-25	0	0.790	0.760	0.790	0.760	0.790	338,000	262,760	0.7774	0.790	0.760	0.790	0.760	0.790	338,000	0.7774	0.00%
2023-09-22	0	0.790	0.770	0.790	0.780	0.790	130,000	101,480	0.7806	0.790	0.770	0.790	0.780	0.790	130,000	0.7806	0.00%
2023-09-21	0	0.790	0.760	0.790	0.770	0.790	124,000	96,120	0.7752	0.790	0.760	0.790	0.770	0.790	124,000	0.7752	0.00%
2023-09-20	0	0.790	0.780	0.790	0.760	0.790	138,000	106,780	0.7738	0.790	0.780	0.790	0.760	0.790	138,000	0.7738	0.00%
2023-09-19	0	0.790	0.770	0.790	0.780	0.800	282,000	221,160	0.7843	0.790	0.770	0.790	0.780	0.800	282,000	0.7843	-1.25%
2023-09-18	0	0.800	0.770	0.800	0.780	0.800	464,000	365,940	0.7887	0.800	0.770	0.800	0.780	0.800	464,000	0.7887	0.00%
2023-09-15	0	0.800	0.780	0.800	0.780	0.800	72,000	56,820	0.7892	0.800	0.780	0.800	0.780	0.800	72,000	0.7892	0.00%
2023-09-14	0	0.800	0.780	0.800	0.780	0.800	296,000	231,980	0.7837	0.800	0.780	0.800	0.780	0.800	296,000	0.7837	0.00%
2023-09-13	0	0.800	0.780	0.800	0.770	0.800	640,000	501,080	0.7829	0.800	0.780	0.800	0.770	0.800	640,000	0.7829	1.27%
2023-09-12	0	0.790	0.760	0.790	0.750	0.800	498,000	380,440	0.7639	0.790	0.760	0.790	0.750	0.800	498,000	0.7639	0.00%
2023-09-11	0	0.790	0.780	0.790	0.780	0.800	262,000	207,220	0.7909	0.790	0.780	0.790	0.780	0.800	262,000	0.7909	-1.25%
2023-09-07	0	0.800	0.790	0.800	0.780	0.800	420,000	331,820	0.7900	0.800	0.790	0.800	0.780	0.800	420,000	0.7900	0.00%
2023-09-06	0	0.800	0.790	0.800	0.770	0.800	610,000	479,120	0.7854	0.800	0.790	0.800	0.770	0.800	610,000	0.7854	2.56%
2023-09-05	0	0.780	0.760	0.790	0.750	0.790	236,000	181,080	0.7673	0.780	0.760	0.790	0.750	0.790	236,000	0.7673	2.63%
2023-09-04	0	0.760	0.760	0.790	0.750	0.820	2,186,000	1,695,180	0.7755	0.760	0.760	0.790	0.750	0.820	2,186,000	0.7755	-3.80%
2023-08-31	0	0.790	0.780	0.790	0.790	0.800	134,000	106,900	0.7978	0.790	0.780	0.790	0.790	0.800	134,000	0.7978	-2.47%
2023-08-30	0	0.810	0.800	0.810	0.750	0.800	1,212,000	941,800	0.7771	0.810	0.800	0.810	0.750	0.800	1,212,000	0.7771	5.19%
2023-08-29	0	0.770	0.770	0.780	0.750	0.780	660,000	501,080	0.7592	0.770	0.770	0.780	0.750	0.780	660,000	0.7592	0.00%
2023-08-28	0	0.770	0.760	0.770	0.730	0.770	252,000	192,480	0.7638	0.770	0.760	0.770	0.730	0.770	252,000	0.7638	0.00%
2023-08-25	0	0.770	0.760	0.770	0.720	0.770	868,000	661,140	0.7617	0.770	0.760	0.770	0.720	0.770	868,000	0.7617	0.00%
2023-08-24	0	0.770	0.750	0.770	0.760	0.780	500,000	382,680	0.7654	0.770	0.750	0.770	0.760	0.780	500,000	0.7654	4.05%
2023-08-23	0	0.740	0.740	0.750	0.740	0.750	214,000	160,520	0.7501	0.740	0.740	0.750	0.740	0.750	214,000	0.7501	-3.90%
2023-08-22	0	0.770	0.750	0.770	0.740	0.770	144,000	108,640	0.7544	0.770	0.750	0.770	0.740	0.770	144,000	0.7544	1.32%
2023-08-21	0	0.760	0.760	0.770	0.740	0.780	352,000	266,140	0.7561	0.760	0.760	0.770	0.740	0.780	352,000	0.7561	-3.80%
2023-08-18	0	0.790	0.760	0.790	0.770	0.790	174,000	135,540	0.7790	0.790	0.760	0.790	0.770	0.790	174,000	0.7790	1.28%
2023-08-17	0	0.780	0.760	0.780	0.760	0.780	130,000	99,920	0.7686	0.780	0.760	0.780	0.760	0.780	130,000	0.7686	2.63%
2023-08-16	0	0.760	0.760	0.770	0.760	0.770	220,000	169,320	0.7696	0.760	0.760	0.770	0.760	0.770	220,000	0.7696	-2.56%
2023-08-15	0	0.780	0.780	0.790	0.770	0.790	160,000	124,720	0.7795	0.780	0.780	0.790	0.770	0.790	160,000	0.7795	-1.27%
2023-08-14	0	0.790	0.770	0.780	0.770	0.790	550,000	431,660	0.7848	0.790	0.770	0.780	0.770	0.790	550,000	0.7848	-1.25%
2023-08-11	0	0.800	0.790	0.810	0.790	0.810	390,000	311,140	0.7978	0.800	0.790	0.810	0.790	0.810	390,000	0.7978	-1.23%
2023-08-10	0	0.810	0.800	0.810	0.790	0.810	146,000	117,020	0.8015	0.810	0.800	0.810	0.790	0.810	146,000	0.8015	2.53%
2023-08-09	0	0.790	0.790	0.810	0.790	0.810	350,000	277,780	0.7937	0.790	0.790	0.810	0.790	0.810	350,000	0.7937	-3.66%
2023-08-08	0	0.820	0.790	0.820	0.790	0.820	376,000	299,840	0.7974	0.820	0.790	0.820	0.790	0.820	376,000	0.7974	0.00%
2023-08-07	0	0.820	0.790	0.820	0.800	0.820	220,000	177,760	0.8080	0.820	0.790	0.820	0.800	0.820	220,000	0.8080	1.23%
2023-08-04	0	0.810	0.780	0.810	0.770	0.810	1,110,000	888,480	0.8004	0.810	0.780	0.810	0.770	0.810	1,110,000	0.8004	2.53%
2023-08-03	0	0.790	0.780	0.790	0.780	0.790	164,000	128,780	0.7852	0.790	0.780	0.790	0.780	0.790	164,000	0.7852	1.28%
2023-08-02	0	0.780	0.780	0.790	0.780	0.790	1,246,000	972,880	0.7808	0.780	0.780	0.790	0.780	0.790	1,246,000	0.7808	-3.70%
2023-08-01	0	0.810	0.790	0.800	0.780	0.810	328,000	259,740	0.7919	0.810	0.790	0.800	0.780	0.810	328,000	0.7919	2.53%
2023-07-31	0	0.790	0.780	0.790	0.780	0.800	1,684,000	1,327,620	0.7884	0.790	0.780	0.790	0.780	0.800	1,684,000	0.7884	-2.47%
2023-07-28	0	0.810	0.810	0.820	0.790	0.820	1,048,000	847,100	0.8083	0.810	0.810	0.820	0.790	0.820	1,048,000	0.8083	0.00%
2023-07-27	0	0.810	0.810	0.820	0.790	0.810	368,000	296,340	0.8053	0.810	0.810	0.820	0.790	0.810	368,000	0.8053	1.25%
2023-07-26	0	0.800	0.800	0.820	0.800	0.820	2,508,000	2,044,420	0.8152	0.800	0.800	0.820	0.800	0.820	2,508,000	0.8152	-1.23%
2023-07-25	0	0.810	0.810	0.820	0.800	0.820	576,000	466,420	0.8098	0.810	0.810	0.820	0.800	0.820	576,000	0.8098	0.00%
2023-07-24	0	0.810	0.800	0.820	0.770	0.810	514,000	408,200	0.7942	0.810	0.800	0.820	0.770	0.810	514,000	0.7942	1.25%
2023-07-21	0	0.800	0.770	0.810	0.770	0.810	744,000	589,060	0.7917	0.800	0.770	0.810	0.770	0.810	744,000	0.7917	-1.23%
2023-07-20	0	0.810	0.790	0.800	0.800	0.820	519,400	417,995	0.8048	0.810	0.790	0.800	0.800	0.820	519,400	0.8048	-1.22%
2023-07-19	0	0.820	0.810	0.820	0.790	0.820	650,000	525,320	0.8082	0.820	0.810	0.820	0.790	0.820	650,000	0.8082	1.23%
2023-07-18	0	0.810	0.790	0.810	0.760	0.810	5,494,000	4,353,700	0.7924	0.810	0.790	0.810	0.760	0.810	5,494,000	0.7924	1.25%
2023-07-14	0	0.800	0.790	0.800	0.780	0.810	566,000	446,380	0.7887	0.800	0.790	0.800	0.780	0.810	566,000	0.7887	0.00%
2023-07-13	0	0.800	0.800	0.810	0.780	0.810	710,000	566,940	0.7985	0.800	0.800	0.810	0.780	0.810	710,000	0.7985	1.27%
2023-07-12	0	0.790	0.780	0.800	0.780	0.800	280,000	221,720	0.7919	0.790	0.780	0.800	0.780	0.800	280,000	0.7919	-1.25%
2023-07-11	0	0.800	0.780	0.800	0.780	0.800	156,000	122,900	0.7878	0.800	0.780	0.800	0.780	0.800	156,000	0.7878	1.27%
2023-07-10	0	0.790	0.790	0.800	0.750	0.800	1,292,000	1,000,000	0.7740	0.790	0.790	0.800	0.750	0.800	1,292,000	0.7740	1.28%
2023-07-07	0	0.780	0.770	0.780	0.750	0.780	1,776,000	1,353,760	0.7623	0.780	0.770	0.780	0.750	0.780	1,776,000	0.7623	-1.27%
2023-07-06	0	0.790	0.780	0.800	0.750	0.800	992,000	765,640	0.7718	0.790	0.780	0.800	0.750	0.800	992,000	0.7718	-1.25%
2023-07-05	0	0.800	0.790	0.800	0.750	0.800	646,000	503,980	0.7802	0.800	0.790	0.800	0.750	0.800	646,000	0.7802	0.00%
2023-07-04	0	0.800	0.790	0.800	0.780	0.810	698,000	552,540	0.7916	0.800	0.790	0.800	0.780	0.810	698,000	0.7916	-1.23%
2023-07-03	0	0.810	0.790	0.810	0.780	0.810	328,000	260,580	0.7945	0.810	0.790	0.810	0.780	0.810	328,000	0.7945	3.85%
2023-06-30	0	0.780	0.780	0.790	0.750	0.810	1,046,000	805,920	0.7705	0.780	0.780	0.790	0.750	0.810	1,046,000	0.7705	0.00%
2023-06-29	0	0.780	0.770	0.790	0.770	0.790	344,000	269,520	0.7835	0.780	0.770	0.790	0.770	0.790	344,000	0.7835	-3.70%
2023-06-28	0	0.810	0.790	0.810	0.790	0.810	234,000	186,960	0.7990	0.810	0.790	0.810	0.790	0.810	234,000	0.7990	0.00%
2023-06-27	0	0.810	0.800	0.820	0.800	0.810	218,000	174,740	0.8016	0.810	0.800	0.820	0.800	0.810	218,000	0.8016	0.00%
2023-06-26	0	0.810	0.810	0.820	0.810	0.850	930,000	764,020	0.8215	0.810	0.810	0.820	0.810	0.850	930,000	0.8215	-4.71%
2023-06-23	0	0.850	0.840	0.850	0.820	0.850	416,000	347,640	0.8357	0.850	0.840	0.850	0.820	0.850	416,000	0.8357	0.00%
2023-06-21	0	0.850	0.840	0.850	0.810	0.850	1,185,694	988,773	0.8339	0.850	0.840	0.850	0.810	0.850	1,185,694	0.8339	2.41%
2023-06-20	0	0.830	0.820	0.830	0.820	0.840	278,000	230,540	0.8293	0.830	0.820	0.830	0.820	0.840	278,000	0.8293	-1.19%
2023-06-19	0	0.840	0.820	0.850	0.820	0.850	1,802,000	1,520,540	0.8438	0.840	0.820	0.850	0.820	0.850	1,802,000	0.8438	-1.18%
2023-06-16	0	0.850	0.830	0.850	0.830	0.850	232,000	194,520	0.8384	0.850	0.830	0.850	0.830	0.850	232,000	0.8384	0.00%
2023-06-15	0	0.850	0.820	0.850	0.820	0.860	1,618,000	1,364,480	0.8433	0.850	0.820	0.850	0.820	0.860	1,618,000	0.8433	0.00%
2023-06-14	0	0.850	0.810	0.850	0.820	0.850	606,000	504,260	0.8321	0.850	0.810	0.850	0.820	0.850	606,000	0.8321	0.00%
2023-06-13	0	0.850	0.830	0.850	0.800	0.850	1,192,000	985,720	0.8269	0.850	0.830	0.850	0.800	0.850	1,192,000	0.8269	2.41%
2023-06-12	0	0.830	0.800	0.830	0.830	0.840	412,000	342,920	0.8323	0.830	0.800	0.830	0.830	0.840	412,000	0.8323	0.00%
2023-06-09	0	0.830	0.800	0.830	0.800	0.860	1,374,000	1,134,760	0.8259	0.830	0.800	0.830	0.800	0.860	1,374,000	0.8259	2.47%
2023-06-08	0	0.810	0.780	0.810	0.770	0.810	294,000	233,720	0.7950	0.810	0.780	0.810	0.770	0.810	294,000	0.7950	0.00%
2023-06-07	0	0.810	0.780	0.810	0.740	0.810	808,000	637,420	0.7889	0.810	0.780	0.810	0.740	0.810	808,000	0.7889	3.85%
2023-06-06	0	0.780	0.760	0.780	0.710	0.810	398,000	303,420	0.7624	0.780	0.760	0.780	0.710	0.810	398,000	0.7624	-2.50%
2023-06-05	0	0.800	0.780	0.810	0.790	0.800	116,000	92,220	0.7950	0.800	0.780	0.810	0.790	0.800	116,000	0.7950	0.00%
2023-06-02	0	0.800	0.780	0.800	0.790	0.810	328,000	262,380	0.7999	0.800	0.780	0.800	0.790	0.810	328,000	0.7999	2.56%
2023-06-01	0	0.780	0.780	0.810	0.770	0.800	284,000	223,420	0.7867	0.780	0.780	0.810	0.770	0.800	284,000	0.7867	4.00%
2023-05-31	0	0.750	0.750	0.770	0.750	0.890	410,000	316,460	0.7719	0.750	0.750	0.770	0.750	0.890	410,000	0.7719	0.00%
2023-05-30	0	0.750	0.730	0.750	0.700	0.760	1,656,000	1,201,800	0.7257	0.750	0.730	0.750	0.700	0.760	1,656,000	0.7257	1.35%
2023-05-29	0	0.740	0.720	0.740	0.720	0.820	1,206,000	926,200	0.7680	0.740	0.720	0.740	0.720	0.820	1,206,000	0.7680	-7.50%
2023-05-25	0	0.800	0.790	0.810	0.790	0.820	288,000	230,780	0.8013	0.800	0.790	0.810	0.790	0.820	288,000	0.8013	-1.23%
2023-05-24	0	0.810	0.800	0.820	0.800	0.820	1,544,000	1,258,300	0.8150	0.810	0.800	0.820	0.800	0.820	1,544,000	0.8150	-1.22%
2023-05-23	0	0.820	0.810	0.830	0.810	0.830	168,000	137,680	0.8195	0.820	0.810	0.830	0.810	0.830	168,000	0.8195	1.23%
2023-05-22	0	0.810	0.810	0.820	0.800	0.830	846,000	688,880	0.8143	0.810	0.810	0.820	0.800	0.830	846,000	0.8143	0.00%
2023-05-19	0	0.810	0.810	0.820	0.800	0.820	124,000	100,620	0.8115	0.810	0.810	0.820	0.800	0.820	124,000	0.8115	-1.22%
2023-05-18	0	0.820	0.820	0.830	0.820	0.830	174,000	143,200	0.8230	0.820	0.820	0.830	0.820	0.830	174,000	0.8230	0.00%
2023-05-17	0	0.820	0.800	0.820	0.800	0.820	380,000	306,400	0.8063	0.820	0.800	0.820	0.800	0.820	380,000	0.8063	0.00%
2023-05-16	0	0.820	0.810	0.830	0.810	0.850	964,000	792,440	0.8220	0.820	0.810	0.830	0.810	0.850	964,000	0.8220	0.00%
2023-05-15	0	0.820	0.820	0.850	0.820	0.850	698,000	581,480	0.8331	0.820	0.820	0.850	0.820	0.850	698,000	0.8331	-3.53%
2023-05-12	0	0.850	0.850	0.860	0.840	0.850	1,158,000	982,940	0.8488	0.850	0.850	0.860	0.840	0.850	1,158,000	0.8488	0.00%
2023-05-11	0	0.850	0.840	0.850	0.830	0.860	550,000	463,540	0.8428	0.850	0.840	0.850	0.830	0.860	550,000	0.8428	1.19%
2023-05-10	0	0.840	0.820	0.850	0.830	0.840	638,000	535,320	0.8391	0.840	0.820	0.850	0.830	0.840	638,000	0.8391	1.20%
2023-05-09	0	0.830	0.820	0.850	0.820	0.850	644,000	537,640	0.8348	0.830	0.820	0.850	0.820	0.850	644,000	0.8348	-1.19%
2023-05-08	0	0.840	0.840	0.850	0.840	0.850	224,000	188,480	0.8414	0.840	0.840	0.850	0.840	0.850	224,000	0.8414	-1.18%
2023-05-05	0	0.850	0.850	0.870	0.850	0.880	202,000	173,440	0.8586	0.850	0.850	0.870	0.850	0.880	202,000	0.8586	-2.30%
2023-05-04	0	0.870	0.860	0.880	0.870	0.890	354,000	310,840	0.8781	0.870	0.860	0.880	0.870	0.890	354,000	0.8781	-2.25%
2023-05-03	0	0.890	0.870	0.890	0.850	0.900	3,026,000	2,646,600	0.8746	0.890	0.870	0.890	0.850	0.900	3,026,000	0.8746	0.00%
2023-05-02	0	0.890	0.870	0.890	0.880	0.920	1,530,000	1,377,240	0.9002	0.890	0.870	0.890	0.880	0.920	1,530,000	0.9002	0.00%
2023-04-28	0	0.890	0.880	0.890	0.830	0.900	4,290,000	3,705,920	0.8639	0.890	0.880	0.890	0.830	0.900	4,290,000	0.8639	4.71%
2023-04-27	0	0.850	0.840	0.850	0.820	0.850	1,680,000	1,395,340	0.8306	0.850	0.840	0.850	0.820	0.850	1,680,000	0.8306	1.19%
2023-04-26	0	0.840	0.830	0.850	0.830	0.850	2,376,000	1,995,500	0.8399	0.840	0.830	0.850	0.830	0.850	2,376,000	0.8399	0.00%
2023-04-25	0	0.840	0.830	0.850	0.830	0.860	860,000	720,680	0.8380	0.840	0.830	0.850	0.830	0.860	860,000	0.8380	-1.18%
2023-04-24	0	0.850	0.840	0.850	0.830	0.850	1,660,000	1,391,480	0.8382	0.850	0.840	0.850	0.830	0.850	1,660,000	0.8382	1.19%
2023-04-21	0	0.840	0.840	0.860	0.830	0.860	1,118,000	943,000	0.8435	0.840	0.840	0.860	0.830	0.860	1,118,000	0.8435	-1.18%
2023-04-20	0	0.850	0.840	0.850	0.830	0.860	1,092,000	923,100	0.8453	0.850	0.840	0.850	0.830	0.860	1,092,000	0.8453	0.00%
2023-04-19	0	0.850	0.840	0.860	0.830	0.860	2,508,000	2,107,960	0.8405	0.850	0.840	0.860	0.830	0.860	2,508,000	0.8405	0.00%
2023-04-18	0	0.850	0.840	0.850	0.820	0.850	1,230,000	1,028,220	0.8360	0.850	0.840	0.850	0.820	0.850	1,230,000	0.8360	1.19%
2023-04-17	0	0.840	0.820	0.840	0.820	0.850	1,270,000	1,052,080	0.8284	0.840	0.820	0.840	0.820	0.850	1,270,000	0.8284	1.20%
2023-04-14	0	0.830	0.820	0.830	0.810	0.840	3,086,000	2,560,300	0.8297	0.830	0.820	0.830	0.810	0.840	3,086,000	0.8297	-1.19%
2023-04-13	0	0.840	0.830	0.840	0.810	0.840	1,354,000	1,116,060	0.8243	0.840	0.830	0.840	0.810	0.840	1,354,000	0.8243	0.00%
2023-04-12	0	0.840	0.810	0.840	0.810	0.840	770,000	634,400	0.8239	0.840	0.810	0.840	0.810	0.840	770,000	0.8239	2.44%
2023-04-11	0	0.820	0.820	0.830	0.800	0.830	2,062,000	1,676,940	0.8133	0.820	0.820	0.830	0.800	0.830	2,062,000	0.8133	1.23%
2023-04-06	0	0.810	0.800	0.830	0.800	0.820	770,000	623,120	0.8092	0.810	0.800	0.830	0.800	0.820	770,000	0.8092	0.00%
2023-04-04	0	0.810	0.800	0.820	0.800	0.820	960,000	774,740	0.8070	0.810	0.800	0.820	0.800	0.820	960,000	0.8070	0.00%
2023-04-03	0	0.810	0.810	0.820	0.780	0.820	1,584,000	1,269,580	0.8015	0.810	0.810	0.820	0.780	0.820	1,584,000	0.8015	1.25%
2023-03-31	0	0.800	0.790	0.800	0.780	0.800	320,000	255,600	0.7988	0.800	0.790	0.800	0.780	0.800	320,000	0.7988	0.00%
2023-03-30	0	0.800	0.800	0.810	0.790	0.800	498,000	397,260	0.7977	0.800	0.800	0.810	0.790	0.800	498,000	0.7977	0.00%
2023-03-29	0	0.800	0.770	0.800	0.770	0.810	1,358,000	1,073,940	0.7908	0.800	0.770	0.800	0.770	0.810	1,358,000	0.7908	1.27%
2023-03-28	0	0.790	0.790	0.800	0.770	0.800	1,054,000	825,820	0.7835	0.790	0.790	0.800	0.770	0.800	1,054,000	0.7835	0.00%
2023-03-27	0	0.790	0.780	0.800	0.780	0.800	1,242,000	983,440	0.7918	0.790	0.780	0.800	0.780	0.800	1,242,000	0.7918	-3.66%
2023-03-24	0	0.820	0.810	0.820	0.780	0.820	1,848,000	1,479,380	0.8005	0.820	0.810	0.820	0.780	0.820	1,848,000	0.8005	1.23%
2023-03-23	0	0.810	0.790	0.820	0.790	0.810	2,050,000	1,638,580	0.7993	0.810	0.790	0.820	0.790	0.810	2,050,000	0.7993	0.00%
2023-03-22	0	0.810	0.800	0.820	0.810	0.820	374,000	304,580	0.8144	0.810	0.800	0.820	0.810	0.820	374,000	0.8144	-2.41%
2023-03-21	0	0.830	0.810	0.830	0.820	0.860	704,000	581,440	0.8259	0.830	0.810	0.830	0.820	0.860	704,000	0.8259	-1.19%
2023-03-20	0	0.840	0.830	0.850	0.800	0.860	1,718,000	1,421,420	0.8274	0.840	0.830	0.850	0.800	0.860	1,718,000	0.8274	5.00%
2023-03-17	0	0.800	0.790	0.820	0.790	0.810	1,008,000	810,300	0.8039	0.800	0.790	0.820	0.790	0.810	1,008,000	0.8039	1.27%
2023-03-16	0	0.790	0.790	0.800	0.780	0.810	674,000	534,200	0.7926	0.790	0.790	0.800	0.780	0.810	674,000	0.7926	-2.47%
2023-03-15	0	0.810	0.810	0.820	0.800	0.830	536,000	436,820	0.8150	0.810	0.810	0.820	0.800	0.830	536,000	0.8150	0.00%
2023-03-14	0	0.810	0.800	0.830	0.800	0.840	976,000	791,100	0.8106	0.810	0.800	0.830	0.800	0.840	976,000	0.8106	-3.57%
2023-03-13	0	0.840	0.830	0.840	0.800	0.850	1,400,000	1,146,580	0.8190	0.840	0.830	0.840	0.800	0.850	1,400,000	0.8190	1.20%
2023-03-10	0	0.830	0.820	0.830	0.800	0.840	1,652,000	1,356,600	0.8212	0.830	0.820	0.830	0.800	0.840	1,652,000	0.8212	3.75%
2023-03-09	0	0.800	0.800	0.820	0.780	0.830	2,090,000	1,673,780	0.8009	0.800	0.800	0.820	0.780	0.830	2,090,000	0.8009	0.00%
2023-03-08	0	0.800	0.800	0.830	0.800	0.830	1,540,000	1,252,700	0.8134	0.800	0.800	0.830	0.800	0.830	1,540,000	0.8134	-3.61%
2023-03-07	0	0.830	0.830	0.850	0.830	0.880	2,586,000	2,204,800	0.8526	0.830	0.830	0.850	0.830	0.880	2,586,000	0.8526	-4.60%
2023-03-06	0	0.870	0.860	0.880	0.850	0.880	1,582,000	1,373,360	0.8681	0.870	0.860	0.880	0.850	0.880	1,582,000	0.8681	1.16%
2023-03-03	0	0.860	0.850	0.880	0.850	0.950	4,082,000	3,650,800	0.8944	0.860	0.850	0.880	0.850	0.950	4,082,000	0.8944	-4.44%
2023-03-02	0	0.900	0.890	0.910	0.870	0.900	808,000	717,180	0.8876	0.900	0.890	0.910	0.870	0.900	808,000	0.8876	3.45%
2023-03-01	0	0.870	0.870	0.890	0.850	0.910	1,274,000	1,125,280	0.8833	0.870	0.870	0.890	0.850	0.910	1,274,000	0.8833	2.35%
2023-02-28	0	0.850	0.850	0.870	0.840	0.900	3,772,000	3,255,060	0.8630	0.850	0.850	0.870	0.840	0.900	3,772,000	0.8630	-2.30%
2023-02-27	0	0.870	0.870	0.900	0.850	0.920	5,666,000	5,015,120	0.8851	0.870	0.870	0.900	0.850	0.920	5,666,000	0.8851	-4.40%
2023-02-24	0	0.910	0.910	0.940	0.900	1.020	9,346,000	8,819,840	0.9437	0.910	0.910	0.940	0.900	1.020	9,346,000	0.9437	-1.09%
2023-02-23	0	0.920	0.900	0.910	0.850	0.920	2,992,000	2,674,700	0.8940	0.920	0.900	0.910	0.850	0.920	2,992,000	0.8940	0.00%
2023-02-22	0	0.920	0.920	0.930	0.880	1.050	15,142,000	14,780,720	0.9761	0.920	0.920	0.930	0.880	1.050	15,142,000	0.9761	2.22%
2023-02-21	0	0.900	0.890	0.900	0.820	0.900	3,730,000	3,207,460	0.8599	0.900	0.890	0.900	0.820	0.900	3,730,000	0.8599	8.43%
2023-02-20	0	0.830	0.820	0.830	0.770	0.880	4,286,000	3,571,300	0.8332	0.830	0.820	0.830	0.770	0.880	4,286,000	0.8332	6.41%
2023-02-17	0	0.780	0.780	0.800	0.770	0.800	1,196,000	949,580	0.7940	0.780	0.780	0.800	0.770	0.800	1,196,000	0.7940	1.30%
2023-02-16	0	0.770	0.770	0.780	0.770	0.800	1,228,000	957,580	0.7798	0.770	0.770	0.780	0.770	0.800	1,228,000	0.7798	0.00%
2023-02-15	0	0.770	0.780	0.790	0.770	0.810	1,022,000	801,920	0.7847	0.770	0.780	0.790	0.770	0.810	1,022,000	0.7847	-4.94%
2023-02-14	0	0.810	0.790	0.810	0.750	0.830	2,884,000	2,281,340	0.7910	0.810	0.790	0.810	0.750	0.830	2,884,000	0.7910	6.58%
2023-02-13	0	0.760	0.760	0.780	0.760	0.800	2,034,000	1,597,300	0.7853	0.760	0.760	0.780	0.760	0.800	2,034,000	0.7853	-3.80%
2023-02-10	0	0.790	0.770	0.790	0.750	0.860	2,746,000	2,173,640	0.7916	0.790	0.770	0.790	0.750	0.860	2,746,000	0.7916	2.60%
2023-02-09	0	0.770	0.770	0.790	0.760	0.860	5,258,000	4,152,580	0.7898	0.770	0.770	0.790	0.760	0.860	5,258,000	0.7898	-7.23%
2023-02-08	0	0.830	0.820	0.830	0.650	0.830	10,316,000	7,593,280	0.7361	0.830	0.820	0.830	0.650	0.830	10,316,000	0.7361	29.69%
2023-02-07	0	0.640	0.640	0.660	0.640	0.660	1,028,000	671,800	0.6535	0.640	0.640	0.660	0.640	0.660	1,028,000	0.6535	-4.48%
2023-02-06	0	0.670	0.670	0.680	0.640	0.680	954,000	627,000	0.6572	0.670	0.670	0.680	0.640	0.680	954,000	0.6572	-1.47%
2023-02-03	0	0.680	0.670	0.690	0.660	0.700	930,000	631,260	0.6788	0.680	0.670	0.690	0.660	0.700	930,000	0.6788	-1.45%
2023-02-02	0	0.690	0.680	0.700	0.650	0.700	2,616,000	1,747,420	0.6680	0.690	0.680	0.700	0.650	0.700	2,616,000	0.6680	4.55%
2023-02-01	0	0.660	0.650	0.660	0.650	0.670	1,246,000	820,480	0.6585	0.660	0.650	0.660	0.650	0.670	1,246,000	0.6585	-2.94%
2023-01-31	0	0.680	0.670	0.680	0.660	0.680	1,254,000	839,940	0.6698	0.680	0.670	0.680	0.660	0.680	1,254,000	0.6698	1.49%
2023-01-30	0	0.670	0.660	0.670	0.670	0.700	2,712,000	1,847,680	0.6813	0.670	0.660	0.670	0.670	0.700	2,712,000	0.6813	-5.63%
2023-01-27	0	0.710	0.710	0.720	0.700	0.750	4,510,000	3,241,940	0.7188	0.710	0.710	0.720	0.700	0.750	4,510,000	0.7188	-5.33%
2023-01-26	0	0.750	0.740	0.760	0.730	0.760	1,586,000	1,179,100	0.7434	0.750	0.740	0.760	0.730	0.760	1,586,000	0.7434	2.74%
2023-01-20	0	0.730	0.730	0.740	0.730	0.750	928,000	689,880	0.7434	0.730	0.730	0.740	0.730	0.750	928,000	0.7434	-2.67%
2023-01-19	0	0.750	0.750	0.760	0.750	0.770	892,000	678,240	0.7604	0.750	0.750	0.760	0.750	0.770	892,000	0.7604	-1.32%
2023-01-18	0	0.760	0.760	0.770	0.750	0.780	1,346,500	1,038,935	0.7716	0.760	0.760	0.770	0.750	0.780	1,346,500	0.7716	1.33%
2023-01-17	0	0.750	0.750	0.770	0.750	0.770	1,904,000	1,433,720	0.7530	0.750	0.750	0.770	0.750	0.770	1,904,000	0.7530	-2.60%
2023-01-16	0	0.770	0.750	0.770	0.720	0.790	3,136,000	2,420,820	0.7719	0.770	0.750	0.770	0.720	0.790	3,136,000	0.7719	0.00%
2023-01-13	0	0.770	0.760	0.770	0.740	0.800	3,766,000	2,909,720	0.7726	0.770	0.760	0.770	0.740	0.800	3,766,000	0.7726	0.00%
2023-01-12	0	0.770	0.760	0.770	0.730	0.790	4,310,000	3,280,780	0.7612	0.770	0.760	0.770	0.730	0.790	4,310,000	0.7612	4.05%
2023-01-11	0	0.740	0.730	0.740	0.720	0.790	5,636,000	4,185,800	0.7427	0.740	0.730	0.740	0.720	0.790	5,636,000	0.7427	-1.33%
2023-01-10	0	0.750	0.750	0.770	0.710	0.890	22,068,000	17,708,320	0.8024	0.750	0.750	0.770	0.710	0.890	22,068,000	0.8024	-12.79%
2023-01-09	0	0.860	0.850	0.860	0.750	0.900	26,908,000	22,286,300	0.8282	0.860	0.850	0.860	0.750	0.900	26,908,000	0.8282	-2.27%
2023-01-06	0	0.880	0.880	0.890	0.500	2.060	74,242,000	63,321,650	0.8529	0.880	0.880	0.890	0.500	2.060	74,242,000	0.8529	-63.64%
2023-01-05	0	2.420	2.410	2.420	2.400	2.740	133,900,500	348,370,465	2.6017	2.420	2.410	2.420	2.400	2.740	133,900,500	2.6017	-7.63%
2023-01-04	0	2.620	2.590	2.620	2.170	2.640	40,798,834	97,491,286	2.3896	2.620	2.590	2.620	2.170	2.640	40,798,834	2.3896	12.45%
2023-01-03	0	2.330	2.290	2.330	2.070	2.330	11,330,000	24,498,600	2.1623	2.330	2.290	2.330	2.070	2.330	11,330,000	2.1623	12.56%
2022-12-30	0	2.070	2.070	2.090	1.700	2.100	17,738,000	36,091,560	2.0347	2.070	2.070	2.090	1.700	2.100	17,738,000	2.0347	0.98%
2022-12-29	0	2.050	2.050	2.110	1.990	2.120	1,264,000	2,610,840	2.0655	2.050	2.050	2.110	1.990	2.120	1,264,000	2.0655	-3.76%
2022-12-28	0	2.130	2.040	2.130	1.900	2.150	4,860,000	9,504,740	1.9557	2.130	2.040	2.130	1.900	2.150	4,860,000	1.9557	8.12%
2022-12-23	0	1.970	1.950	1.970	1.850	2.050	4,146,000	7,957,420	1.9193	1.970	1.950	1.970	1.850	2.050	4,146,000	1.9193	8.84%
2022-12-22	0	1.810	1.700	1.810	1.620	1.810	1,728,000	2,978,660	1.7238	1.810	1.700	1.810	1.620	1.810	1,728,000	1.7238	5.23%
2022-12-21	0	1.720	1.700	1.720	1.710	1.770	204,000	352,940	1.7301	1.720	1.700	1.720	1.710	1.770	204,000	1.7301	-0.58%
2022-12-20	0	1.730	1.670	1.730	1.580	1.790	622,000	1,054,640	1.6956	1.730	1.670	1.730	1.580	1.790	622,000	1.6956	8.81%
2022-12-19	0	1.590	1.550	1.590	1.510	1.600	1,220,000	1,880,320	1.5412	1.590	1.550	1.590	1.510	1.600	1,220,000	1.5412	-0.62%
2022-12-16	0	1.600	1.580	1.610	1.520	1.640	458,000	718,080	1.5679	1.600	1.580	1.610	1.520	1.640	458,000	1.5679	2.56%
2022-12-15	0	1.560	1.540	1.580	1.540	1.580	192,000	300,800	1.5667	1.560	1.540	1.580	1.540	1.580	192,000	1.5667	-2.50%
2022-12-14	0	1.600	1.600	1.650	1.600	1.730	778,000	1,264,980	1.6259	1.600	1.600	1.650	1.600	1.730	778,000	1.6259	-8.05%
2022-12-13	0	1.740	1.690	1.740	1.680	1.800	822,000	1,432,140	1.7423	1.740	1.690	1.740	1.680	1.800	822,000	1.7423	3.57%
2022-12-12	0	1.680	1.620	1.690	1.650	1.720	454,000	759,840	1.6737	1.680	1.620	1.690	1.650	1.720	454,000	1.6737	-2.33%
2022-12-09	0	1.720	1.690	1.720	1.680	1.820	1,334,000	2,322,280	1.7408	1.720	1.690	1.720	1.680	1.820	1,334,000	1.7408	-3.91%
2022-12-08	0	1.790	1.750	1.790	1.600	1.810	2,460,000	4,149,320	1.6867	1.790	1.750	1.790	1.600	1.810	2,460,000	1.6867	-3.76%
2022-12-07	0	1.860	1.800	1.860	1.750	2.060	2,338,000	4,332,420	1.8530	1.860	1.800	1.860	1.750	2.060	2,338,000	1.8530	-1.06%
2022-12-06	0	1.880	1.870	1.890	1.770	2.500	7,004,000	14,280,723	2.0389	1.880	1.870	1.890	1.770	2.500	7,004,000	2.0389	-14.16%
2022-12-05	0	2.190	2.140	2.190	1.940	2.190	4,032,700	8,379,955	2.0780	2.190	2.140	2.190	1.940	2.190	4,032,700	2.0780	12.31%
2022-12-02	0	1.950	1.940	1.950	1.700	2.090	7,860,000	14,894,100	1.8949	1.950	1.940	1.950	1.700	2.090	7,860,000	1.8949	11.43%
2022-12-01	0	1.750	1.750	1.760	1.650	1.790	1,780,000	3,105,640	1.7447	1.750	1.750	1.760	1.650	1.790	1,780,000	1.7447	1.16%
2022-11-30	0	1.730	1.660	1.730	1.520	1.750	2,748,000	4,531,640	1.6491	1.730	1.660	1.730	1.520	1.750	2,748,000	1.6491	12.34%
2022-11-29	0	1.540	1.530	1.540	1.410	1.600	974,000	1,490,020	1.5298	1.540	1.530	1.540	1.410	1.600	974,000	1.5298	11.59%
2022-11-28	0	1.380	1.380	1.400	1.330	1.830	3,420,000	5,267,880	1.5403	1.380	1.380	1.400	1.330	1.830	3,420,000	1.5403	-14.81%
2022-11-25	0	1.620	1.610	1.620	1.390	1.710	5,352,000	8,087,180	1.5111	1.620	1.610	1.620	1.390	1.710	5,352,000	1.5111	20.00%
2022-11-24	0	1.350	1.350	1.370	1.330	1.570	3,620,000	5,228,780	1.4444	1.350	1.350	1.370	1.330	1.570	3,620,000	1.4444	-10.60%
2022-11-23	0	1.510	1.500	1.510	1.200	1.560	5,544,000	7,985,280	1.4403	1.510	1.500	1.510	1.200	1.560	5,544,000	1.4403	17.97%
2022-11-22	0	1.280	1.270	1.280	1.130	1.400	5,358,000	6,687,810	1.2482	1.280	1.270	1.280	1.130	1.400	5,358,000	1.2482	16.36%
2022-11-21	0	1.100	1.100	1.130	1.090	1.130	414,000	459,020	1.1087	1.100	1.100	1.130	1.090	1.130	414,000	1.1087	0.00%
2022-11-18	0	1.100	1.090	1.100	1.070	1.120	596,000	649,840	1.0903	1.100	1.090	1.100	1.070	1.120	596,000	1.0903	-0.90%
2022-11-17	0	1.110	1.110	1.130	1.100	1.130	544,000	603,520	1.1094	1.110	1.110	1.130	1.100	1.130	544,000	1.1094	-0.89%
2022-11-16	0	1.120	1.120	1.130	1.110	1.140	326,000	366,160	1.1232	1.120	1.120	1.130	1.110	1.140	326,000	1.1232	-2.61%
2022-11-15	0	1.150	1.150	1.160	1.140	1.170	1,048,000	1,207,520	1.1522	1.150	1.150	1.160	1.140	1.170	1,048,000	1.1522	-2.54%
2022-11-14	0	1.180	1.160	1.180	1.120	1.200	3,094,000	3,602,100	1.1642	1.180	1.160	1.180	1.120	1.200	3,094,000	1.1642	0.85%
2022-11-11	0	1.170	1.170	1.180	1.060	1.220	2,060,000	2,404,720	1.1673	1.170	1.170	1.180	1.060	1.220	2,060,000	1.1673	4.46%
2022-11-10	0	1.120	1.030	1.120	1.010	1.120	2,690,000	2,914,800	1.0836	1.120	1.030	1.120	1.010	1.120	2,690,000	1.0836	5.66%
2022-11-09	0	1.060	1.040	1.070	1.030	1.080	1,152,000	1,215,260	1.0549	1.060	1.040	1.070	1.030	1.080	1,152,000	1.0549	-1.85%
2022-11-08	0	1.080	1.060	1.080	1.010	1.130	1,885,000	2,021,845	1.0726	1.080	1.060	1.080	1.010	1.130	1,885,000	1.0726	8.00%
2022-11-07	0	1.000	1.000	1.030	0.890	1.100	6,764,000	7,020,030	1.0379	1.000	1.000	1.030	0.890	1.100	6,764,000	1.0379	12.36%
2022-11-04	0	0.890	0.890	0.950	0.850	0.980	1,936,000	1,756,180	0.9071	0.890	0.890	0.950	0.850	0.980	1,936,000	0.9071	3.49%
2022-11-03	0	0.860	0.840	0.860	0.810	0.890	544,000	456,980	0.8400	0.860	0.840	0.860	0.810	0.890	544,000	0.8400	-2.27%
2022-11-02	0	0.880	0.870	0.890	0.850	0.880	432,000	372,420	0.8621	0.880	0.870	0.890	0.850	0.880	432,000	0.8621	0.00%
2022-11-01	0	0.880	0.880	0.890	0.860	0.890	368,000	324,840	0.8827	0.880	0.880	0.890	0.860	0.890	368,000	0.8827	-3.30%
2022-10-31	0	0.910	0.900	0.920	0.900	0.930	170,000	155,560	0.9151	0.910	0.900	0.920	0.900	0.930	170,000	0.9151	0.00%
2022-10-28	0	0.910	0.900	0.960	0.890	0.940	150,000	136,300	0.9087	0.910	0.900	0.960	0.890	0.940	150,000	0.9087	-2.15%
2022-10-27	0	0.930	0.930	0.960	0.930	0.990	194,000	187,580	0.9669	0.930	0.930	0.960	0.930	0.990	194,000	0.9669	-3.12%
2022-10-26	0	0.960	0.960	0.990	0.900	0.980	94,000	87,900	0.9351	0.960	0.960	0.990	0.900	0.980	94,000	0.9351	2.13%
2022-10-25	0	0.940	0.940	0.960	0.920	0.960	290,000	277,480	0.9568	0.940	0.940	0.960	0.920	0.960	290,000	0.9568	-3.09%
2022-10-24	0	0.970	0.960	0.970	0.970	1.080	502,000	503,040	1.0021	0.970	0.960	0.970	0.970	1.080	502,000	1.0021	-3.96%
2022-10-21	0	1.010	1.000	1.010	0.980	1.050	826,000	830,600	1.0056	1.010	1.000	1.010	0.980	1.050	826,000	1.0056	-6.48%
2022-10-20	0	1.080	1.050	1.080	1.050	1.080	626,000	662,440	1.0582	1.080	1.050	1.080	1.050	1.080	626,000	1.0582	-1.82%
2022-10-19	0	1.100	1.080	1.100	1.080	1.130	438,000	479,740	1.0953	1.100	1.080	1.100	1.080	1.130	438,000	1.0953	0.00%
2022-10-18	0	1.100	1.100	1.120	1.090	1.120	318,000	349,020	1.0975	1.100	1.100	1.120	1.090	1.120	318,000	1.0975	-1.79%
2022-10-17	0	1.120	1.090	1.120	1.070	1.120	3,949,781	4,303,410	1.0895	1.120	1.090	1.120	1.070	1.120	3,949,781	1.0895	1.82%
2022-10-14	0	1.100	1.100	1.140	1.100	1.160	8,790,000	9,903,000	1.1266	1.100	1.100	1.140	1.100	1.160	8,790,000	1.1266	-2.65%
2022-10-13	0	1.130	1.120	1.140	1.100	1.220	10,328,000	11,969,480	1.1589	1.130	1.120	1.140	1.100	1.220	10,328,000	1.1589	0.89%
2022-10-12	0	1.120	1.110	1.160	1.110	1.160	224,000	251,500	1.1228	1.120	1.110	1.160	1.110	1.160	224,000	1.1228	-2.61%
2022-10-11	0	1.150	1.130	1.150	1.130	1.170	238,000	273,680	1.1499	1.150	1.130	1.150	1.130	1.170	238,000	1.1499	-0.86%
2022-10-10	0	1.160	1.140	1.160	1.140	1.180	154,000	177,780	1.1544	1.160	1.140	1.160	1.140	1.180	154,000	1.1544	-3.33%
2022-10-07	0	1.200	1.170	1.200	1.160	1.200	48,000	56,500	1.1771	1.200	1.170	1.200	1.160	1.200	48,000	1.1771	2.56%
2022-10-06	0	1.170	1.160	1.180	1.160	1.180	20,000	23,500	1.1750	1.170	1.160	1.180	1.160	1.180	20,000	1.1750	1.74%
2022-10-05	0	1.150	1.160	1.190	1.150	1.200	32,000	37,220	1.1631	1.150	1.160	1.190	1.150	1.200	32,000	1.1631	-0.86%
2022-10-03	0	1.160	1.140	1.160	-	-	0	0	-	1.160	1.140	1.160	-	-	0	-	-1.69%
2022-09-30	0	1.180	1.190	1.200	1.120	1.180	210,000	244,120	1.1625	1.180	1.190	1.200	1.120	1.180	210,000	1.1625	1.72%
2022-09-29	0	1.160	1.100	1.160	1.080	1.160	1,134,000	1,258,540	1.1098	1.160	1.100	1.160	1.080	1.160	1,134,000	1.1098	4.50%
2022-09-28	0	1.110	1.110	1.150	1.090	1.160	362,000	399,480	1.1035	1.110	1.110	1.150	1.090	1.160	362,000	1.1035	0.00%
2022-09-27	0	1.110	1.120	1.130	1.090	1.110	36,000	39,280	1.0911	1.110	1.120	1.130	1.090	1.110	36,000	1.0911	-3.48%
2022-09-26	0	1.150	1.150	1.170	1.150	1.190	154,000	179,880	1.1681	1.150	1.150	1.170	1.150	1.190	154,000	1.1681	-4.96%
2022-09-23	0	1.210	1.210	1.220	1.140	1.240	600,000	709,540	1.1826	1.210	1.210	1.220	1.140	1.240	600,000	1.1826	2.54%
2022-09-22	0	1.180	1.150	1.180	1.140	1.180	926,000	1,067,740	1.1531	1.180	1.150	1.180	1.140	1.180	926,000	1.1531	0.00%
2022-09-21	0	1.180	1.160	1.190	1.120	1.180	768,000	887,700	1.1559	1.180	1.160	1.190	1.120	1.180	768,000	1.1559	4.42%
2022-09-20	0	1.130	1.130	1.160	1.130	1.180	1,326,000	1,523,300	1.1488	1.130	1.130	1.160	1.130	1.180	1,326,000	1.1488	-0.88%
2022-09-19	0	1.140	1.110	1.140	1.080	1.190	3,534,000	3,997,900	1.1313	1.140	1.110	1.140	1.080	1.190	3,534,000	1.1313	0.88%
2022-09-16	0	1.130	1.080	1.130	1.080	1.130	80,000	87,320	1.0915	1.130	1.080	1.130	1.080	1.130	80,000	1.0915	3.67%
2022-09-15	0	1.090	1.090	1.150	1.090	1.150	174,000	194,980	1.1206	1.090	1.090	1.150	1.090	1.150	174,000	1.1206	-2.68%
2022-09-14	0	1.120	1.080	1.130	1.060	1.120	1,236,000	1,341,840	1.0856	1.120	1.080	1.130	1.060	1.120	1,236,000	1.0856	3.70%
2022-09-13	0	1.080	1.070	1.090	1.050	1.090	330,000	354,840	1.0753	1.080	1.070	1.090	1.050	1.090	330,000	1.0753	-0.92%
2022-09-09	0	1.090	1.080	1.100	1.070	1.090	26,000	28,200	1.0846	1.090	1.080	1.100	1.070	1.090	26,000	1.0846	0.93%
2022-09-08	0	1.080	1.080	1.090	1.040	1.120	1,432,000	1,531,420	1.0694	1.080	1.080	1.090	1.040	1.120	1,432,000	1.0694	-1.82%
2022-09-07	0	1.100	1.090	1.110	1.050	1.100	562,000	608,400	1.0826	1.100	1.090	1.110	1.050	1.100	562,000	1.0826	4.76%
2022-09-06	0	1.050	1.050	1.080	1.030	1.090	520,000	551,860	1.0613	1.050	1.050	1.080	1.030	1.090	520,000	1.0613	-0.94%
2022-09-05	0	1.060	1.050	1.100	1.060	1.130	314,000	341,560	1.0878	1.060	1.050	1.100	1.060	1.130	314,000	1.0878	-5.36%
2022-09-02	0	1.120	1.120	1.150	1.120	1.260	826,000	950,420	1.1506	1.120	1.120	1.150	1.120	1.260	826,000	1.1506	-13.85%
2022-09-01	0	1.300	1.280	1.300	1.000	1.420	3,990,000	5,020,380	1.2582	1.300	1.280	1.300	1.000	1.420	3,990,000	1.2582	18.18%
2022-08-31	0	1.100	1.050	1.130	1.030	1.100	176,000	190,060	1.0799	1.100	1.050	1.130	1.030	1.100	176,000	1.0799	4.76%
2022-08-30	0	1.050	1.030	1.070	1.020	1.110	276,000	288,420	1.0450	1.050	1.030	1.070	1.020	1.110	276,000	1.0450	-2.78%
2022-08-29	0	1.080	1.080	1.090	1.080	1.190	428,000	481,080	1.1240	1.080	1.080	1.090	1.080	1.190	428,000	1.1240	-9.24%
2022-08-26	0	1.190	1.170	1.200	1.070	1.200	558,000	652,980	1.1702	1.190	1.170	1.200	1.070	1.200	558,000	1.1702	4.39%
2022-08-25	0	1.140	1.130	1.140	1.010	1.140	524,000	583,100	1.1128	1.140	1.130	1.140	1.010	1.140	524,000	1.1128	5.56%
2022-08-24	0	1.080	1.050	1.080	0.950	1.130	2,030,000	2,138,940	1.0537	1.080	1.050	1.080	0.950	1.130	2,030,000	1.0537	16.13%
2022-08-23	0	0.930	0.910	0.930	0.880	0.940	218,000	195,460	0.8966	0.930	0.910	0.930	0.880	0.940	218,000	0.8966	3.33%
2022-08-22	0	0.900	0.870	0.900	0.830	0.910	1,488,000	1,294,660	0.8701	0.900	0.870	0.900	0.830	0.910	1,488,000	0.8701	-7.22%
2022-08-19	0	0.970	0.940	0.970	0.820	1.050	1,620,000	1,587,140	0.9797	0.970	0.940	0.970	0.820	1.050	1,620,000	0.9797	-7.62%
2022-08-18	0	1.050	1.050	1.060	1.040	1.070	156,000	163,300	1.0468	1.050	1.050	1.060	1.040	1.070	156,000	1.0468	-1.87%
2022-08-17	0	1.070	1.040	1.070	1.050	1.090	154,000	162,720	1.0566	1.070	1.040	1.070	1.050	1.090	154,000	1.0566	-1.83%
2022-08-16	0	1.090	1.080	1.090	1.000	1.100	1,400,000	1,465,960	1.0471	1.090	1.080	1.090	1.000	1.100	1,400,000	1.0471	4.81%
2022-08-15	0	1.040	1.030	1.050	1.030	1.070	158,000	164,800	1.0430	1.040	1.030	1.050	1.030	1.070	158,000	1.0430	-0.95%
2022-08-12	0	1.050	1.020	1.050	1.020	1.050	130,000	133,080	1.0237	1.050	1.020	1.050	1.020	1.050	130,000	1.0237	0.00%
2022-08-11	0	1.050	1.020	1.070	1.010	1.050	484,000	493,660	1.0200	1.050	1.020	1.070	1.010	1.050	484,000	1.0200	0.00%
2022-08-10	0	1.050	1.020	1.050	1.010	1.080	160,000	166,340	1.0396	1.050	1.020	1.050	1.010	1.080	160,000	1.0396	0.00%
2022-08-09	0	1.050	1.020	1.050	1.010	1.080	268,000	278,460	1.0390	1.050	1.020	1.050	1.010	1.080	268,000	1.0390	-0.94%
2022-08-08	0	1.060	1.030	1.090	1.020	1.080	220,000	232,280	1.0558	1.060	1.030	1.090	1.020	1.080	220,000	1.0558	-1.85%
2022-08-05	0	1.080	1.050	1.080	1.050	1.100	286,000	305,740	1.0690	1.080	1.050	1.080	1.050	1.100	286,000	1.0690	-0.92%
2022-08-04	0	1.090	1.090	1.100	1.060	1.090	346,000	368,500	1.0650	1.090	1.090	1.100	1.060	1.090	346,000	1.0650	3.81%
2022-08-03	0	1.050	1.050	1.090	1.020	1.120	780,000	827,820	1.0613	1.050	1.050	1.090	1.020	1.120	780,000	1.0613	-6.25%
2022-08-02	0	1.120	1.050	1.130	0.990	1.120	2,444,000	2,529,300	1.0349	1.120	1.050	1.130	0.990	1.120	2,444,000	1.0349	-1.75%
2022-08-01	0	1.140	1.130	1.140	1.090	1.230	2,178,000	2,441,320	1.1209	1.140	1.130	1.140	1.090	1.230	2,178,000	1.1209	-8.06%
2022-07-29	0	1.240	1.220	1.250	1.190	1.380	1,512,000	1,877,540	1.2418	1.240	1.220	1.250	1.190	1.380	1,512,000	1.2418	-7.46%
2022-07-28	0	1.340	1.320	1.350	1.300	1.390	754,000	1,008,080	1.3370	1.340	1.320	1.350	1.300	1.390	754,000	1.3370	-3.60%
2022-07-27	0	1.390	1.380	1.410	1.380	1.430	312,000	436,860	1.4002	1.390	1.380	1.410	1.380	1.430	312,000	1.4002	-4.14%
2022-07-26	0	1.450	1.420	1.450	1.410	1.460	260,000	372,280	1.4318	1.450	1.420	1.450	1.410	1.460	260,000	1.4318	1.40%
2022-07-25	0	1.430	1.420	1.460	1.420	1.480	272,000	393,540	1.4468	1.430	1.420	1.460	1.420	1.480	272,000	1.4468	-2.05%
2022-07-22	0	1.460	1.450	1.470	1.400	1.470	174,000	252,040	1.4485	1.460	1.450	1.470	1.400	1.470	174,000	1.4485	-1.35%
2022-07-21	0	1.480	1.450	1.480	1.440	1.520	462,000	671,840	1.4542	1.480	1.450	1.480	1.440	1.520	462,000	1.4542	-2.63%
2022-07-20	0	1.520	1.500	1.520	1.470	1.530	264,000	395,940	1.4998	1.520	1.500	1.520	1.470	1.530	264,000	1.4998	-0.65%
2022-07-19	0	1.530	1.470	1.530	1.450	1.540	442,000	657,700	1.4880	1.530	1.470	1.530	1.450	1.540	442,000	1.4880	2.68%
2022-07-18	0	1.490	1.490	1.500	1.450	1.560	230,000	342,200	1.4878	1.490	1.490	1.500	1.450	1.560	230,000	1.4878	0.68%
2022-07-15	0	1.480	1.470	1.480	1.470	1.570	1,154,000	1,734,200	1.5028	1.480	1.470	1.480	1.470	1.570	1,154,000	1.5028	-6.92%
2022-07-14	0	1.590	1.550	1.600	1.560	1.620	1,410,000	2,248,360	1.5946	1.590	1.550	1.600	1.560	1.620	1,410,000	1.5946	-0.62%
2022-07-13	0	1.600	1.570	1.600	1.450	1.660	6,180,000	10,020,260	1.6214	1.600	1.570	1.600	1.450	1.660	6,180,000	1.6214	5.26%
2022-07-12	0	1.520	1.520	1.540	1.390	1.670	6,048,000	9,631,260	1.5925	1.520	1.520	1.540	1.390	1.670	6,048,000	1.5925	2.01%
2022-07-11	0	1.490	1.470	1.490	1.450	1.540	1,468,000	2,183,240	1.4872	1.490	1.470	1.490	1.450	1.540	1,468,000	1.4872	-2.61%
2022-07-08	0	1.530	1.530	1.550	1.470	1.550	3,288,000	4,972,760	1.5124	1.530	1.530	1.550	1.470	1.550	3,288,000	1.5124	1.32%
2022-07-07	0	1.510	1.490	1.510	1.470	1.550	3,208,000	4,812,540	1.5002	1.510	1.490	1.510	1.470	1.550	3,208,000	1.5002	1.34%
2022-07-06	0	1.490	1.490	1.500	1.380	1.540	6,518,000	9,554,340	1.4658	1.490	1.490	1.500	1.380	1.540	6,518,000	1.4658	2.76%
2022-07-05	0	1.450	1.450	1.470	1.300	1.450	9,104,000	12,277,080	1.3485	1.450	1.450	1.470	1.300	1.450	9,104,000	1.3485	4.32%
2022-07-04	0	1.390	1.350	1.390	1.330	1.400	1,486,000	2,025,660	1.3632	1.390	1.350	1.390	1.330	1.400	1,486,000	1.3632	-0.71%
2022-06-30	0	1.400	1.380	1.420	1.310	1.420	594,000	820,240	1.3809	1.400	1.380	1.420	1.310	1.420	594,000	1.3809	0.72%
2022-06-29	0	1.390	1.390	1.400	1.390	1.480	3,220,000	4,545,480	1.4116	1.390	1.390	1.400	1.390	1.480	3,220,000	1.4116	-6.71%
2022-06-28	0	1.490	1.480	1.490	1.480	1.530	1,734,000	2,596,680	1.4975	1.490	1.480	1.490	1.480	1.530	1,734,000	1.4975	-5.70%
2022-06-27	0	1.580	1.530	1.580	1.510	1.600	516,000	796,220	1.5431	1.580	1.530	1.580	1.510	1.600	516,000	1.5431	1.28%
2022-06-24	0	1.560	1.540	1.560	1.520	1.560	228,000	350,680	1.5381	1.560	1.540	1.560	1.520	1.560	228,000	1.5381	0.00%
2022-06-23	0	1.560	1.520	1.570	1.500	1.580	908,000	1,389,340	1.5301	1.560	1.520	1.570	1.500	1.580	908,000	1.5301	1.30%
2022-06-22	0	1.540	1.530	1.540	1.520	1.620	488,000	763,440	1.5644	1.540	1.530	1.540	1.520	1.620	488,000	1.5644	-4.94%
2022-06-21	0	1.620	1.610	1.620	1.580	1.680	408,000	659,480	1.6164	1.620	1.610	1.620	1.580	1.680	408,000	1.6164	1.25%
2022-06-20	0	1.600	1.600	1.650	1.590	1.790	1,184,000	1,956,760	1.6527	1.600	1.600	1.650	1.590	1.790	1,184,000	1.6527	-7.51%
2022-06-17	0	1.730	1.690	1.730	1.550	1.860	10,584,000	18,412,820	1.7397	1.730	1.690	1.730	1.550	1.860	10,584,000	1.7397	9.49%
2022-06-16	0	1.580	1.480	1.580	1.490	1.800	1,038,000	1,637,380	1.5774	1.580	1.480	1.580	1.490	1.800	1,038,000	1.5774	2.60%
2022-06-15	0	1.540	1.510	1.540	1.460	1.630	1,654,000	2,558,480	1.5468	1.540	1.510	1.540	1.460	1.630	1,654,000	1.5468	6.21%
2022-06-14	0	1.450	1.440	1.450	1.370	1.510	1,186,000	1,657,200	1.3973	1.450	1.440	1.450	1.370	1.510	1,186,000	1.3973	1.40%
2022-06-13	0	1.430	1.420	1.440	1.410	1.480	1,066,000	1,531,060	1.4363	1.430	1.420	1.440	1.410	1.480	1,066,000	1.4363	-5.30%
2022-06-10	0	1.510	1.500	1.520	1.400	1.590	6,520,000	9,650,130	1.4801	1.510	1.500	1.520	1.400	1.590	6,520,000	1.4801	-8.48%
2022-06-09	0	1.650	1.640	1.680	1.600	1.700	510,000	848,880	1.6645	1.650	1.640	1.680	1.600	1.700	510,000	1.6645	-0.60%
2022-06-08	0	1.660	1.650	1.660	1.630	1.740	1,256,000	2,093,480	1.6668	1.660	1.650	1.660	1.630	1.740	1,256,000	1.6668	1.84%
2022-06-07	0	1.630	1.630	1.670	1.500	1.820	3,976,000	6,577,880	1.6544	1.630	1.630	1.670	1.500	1.820	3,976,000	1.6544	-6.86%
2022-06-06	0	1.750	1.750	1.770	1.610	1.830	2,058,000	3,639,070	1.7683	1.750	1.750	1.770	1.610	1.830	2,058,000	1.7683	5.42%
2022-06-02	0	1.660	1.660	1.680	1.430	1.790	2,786,000	4,529,540	1.6258	1.660	1.660	1.680	1.430	1.790	2,786,000	1.6258	9.93%
2022-06-01	0	1.510	1.510	1.530	1.510	1.810	5,884,000	9,645,940	1.6394	1.510	1.510	1.530	1.510	1.810	5,884,000	1.6394	-17.03%
2022-05-31	0	1.820	1.820	1.860	1.780	2.200	7,528,000	14,388,580	1.9113	1.820	1.820	1.860	1.780	2.200	7,528,000	1.9113	-9.00%
2022-05-30	0	2.000	1.990	2.000	1.290	2.060	7,308,000	12,579,280	1.7213	2.000	1.990	2.000	1.290	2.060	7,308,000	1.7213	42.86%
2022-05-27	0	1.400	1.360	1.400	1.260	1.510	4,928,000	6,728,920	1.3654	1.400	1.360	1.400	1.260	1.510	4,928,000	1.3654	-4.11%
2022-05-26	0	1.460	1.460	1.510	1.420	1.670	2,766,000	4,164,200	1.5055	1.460	1.460	1.510	1.420	1.670	2,766,000	1.5055	-12.57%
2022-05-25	0	1.670	1.670	1.680	1.420	1.770	5,488,000	8,657,900	1.5776	1.670	1.670	1.680	1.420	1.770	5,488,000	1.5776	-4.02%
2022-05-24	0	1.740	1.720	1.740	1.710	1.900	1,372,000	2,432,620	1.7730	1.740	1.720	1.740	1.710	1.900	1,372,000	1.7730	-8.90%
2022-05-23	0	1.910	1.910	1.930	1.770	2.100	3,618,000	6,769,660	1.8711	1.910	1.910	1.930	1.770	2.100	3,618,000	1.8711	-4.98%
2022-05-20	0	2.010	2.010	2.040	2.000	2.300	2,180,000	4,620,000	2.1193	2.010	2.010	2.040	2.000	2.300	2,180,000	2.1193	-12.23%
2022-05-19	0	2.290	2.230	2.290	2.220	2.350	1,324,000	2,990,660	2.2588	2.290	2.230	2.290	2.220	2.350	1,324,000	2.2588	-2.55%
2022-05-18	0	2.350	2.330	2.350	2.270	2.390	897,000	2,098,950	2.3400	2.350	2.330	2.350	2.270	2.390	897,000	2.3400	-1.67%
2022-05-17	0	2.390	2.380	2.390	2.250	2.400	1,136,000	2,624,380	2.3102	2.390	2.380	2.390	2.250	2.400	1,136,000	2.3102	4.82%
2022-05-16	0	2.280	2.280	2.300	2.280	2.490	1,632,000	3,784,580	2.3190	2.280	2.280	2.300	2.280	2.490	1,632,000	2.3190	-6.94%
2022-05-13	0	2.450	2.400	2.450	2.180	2.570	3,478,000	8,067,140	2.3195	2.450	2.400	2.450	2.180	2.570	3,478,000	2.3195	2.08%
2022-05-12	0	2.400	2.270	2.400	2.120	2.780	4,002,000	9,483,660	2.3697	2.400	2.270	2.400	2.120	2.780	4,002,000	2.3697	-10.11%
2022-05-11	0	2.670	2.670	2.690	2.670	2.840	3,831,250	10,474,387	2.7339	2.670	2.670	2.690	2.670	2.840	3,831,250	2.7339	-3.61%
2022-05-10	0	2.770	2.730	2.770	2.710	3.010	3,563,000	10,073,460	2.8272	2.770	2.730	2.770	2.710	3.010	3,563,000	2.8272	-6.42%
2022-05-06	0	2.960	2.900	2.980	2.540	3.000	2,610,100	7,275,200	2.7873	2.960	2.900	2.980	2.540	3.000	2,610,100	2.7873	3.86%
2022-05-05	0	2.850	2.850	2.910	2.790	3.230	7,320,000	21,828,820	2.9821	2.850	2.850	2.910	2.790	3.230	7,320,000	2.9821	1.79%
2022-05-04	0	2.800	2.800	2.820	2.250	3.330	16,664,000	48,034,080	2.8825	2.800	2.800	2.820	2.250	3.330	16,664,000	2.8825	18.64%
2022-05-03	0	2.360	2.320	2.360	1.800	2.450	10,250,000	23,086,200	2.2523	2.360	2.320	2.360	1.800	2.450	10,250,000	2.2523	21.65%
2022-04-29	0	1.940	1.920	1.940	1.650	2.030	8,050,000	14,966,740	1.8592	1.940	1.920	1.940	1.650	2.030	8,050,000	1.8592	-1.52%
2022-04-28	0	1.970	1.960	1.980	1.660	2.460	16,404,950	33,735,709	2.0564	1.970	1.960	1.980	1.660	2.460	16,404,950	2.0564	15.88%
2022-04-27	0	1.700	1.700	1.720	1.200	2.150	41,100,000	70,253,540	1.7093	1.700	1.700	1.720	1.200	2.150	41,100,000	1.7093	6.25%
2022-04-26	0	1.600	1.590	1.600	0.920	5.040	30,440,000	66,168,420	2.1737	1.600	1.590	1.600	0.920	5.040	30,440,000	2.1737	-67.61%
2022-04-25	0	4.940	4.940	4.990	4.940	5.200	6,872,000	34,377,920	5.0026	4.940	4.940	4.990	4.940	5.200	6,872,000	5.0026	-3.70%
2022-04-22	0	5.130	5.080	5.130	5.000	5.450	3,574,000	18,478,749	5.1703	5.130	5.080	5.130	5.000	5.450	3,574,000	5.1703	-5.87%
2022-04-21	0	5.450	5.440	5.450	5.400	5.740	3,996,000	22,234,040	5.5641	5.450	5.440	5.450	5.400	5.740	3,996,000	5.5641	-4.89%
2022-04-20	0	5.730	5.660	5.730	5.600	5.900	3,964,000	22,533,760	5.6846	5.730	5.660	5.730	5.600	5.900	3,964,000	5.6846	-1.88%
2022-04-19	0	5.840	5.780	5.840	5.650	5.930	5,010,000	28,624,200	5.7134	5.840	5.780	5.840	5.650	5.930	5,010,000	5.7134	-1.68%
2022-04-14	0	5.940	5.930	5.950	5.700	5.960	5,724,000	33,377,260	5.8311	5.940	5.930	5.950	5.700	5.960	5,724,000	5.8311	1.37%
2022-04-13	0	5.860	5.830	5.860	5.660	6.100	8,020,000	47,505,380	5.9234	5.860	5.830	5.860	5.660	6.100	8,020,000	5.9234	0.17%
2022-04-12	0	5.850	5.830	5.850	5.310	5.950	16,182,000	92,128,270	5.6933	5.850	5.830	5.850	5.310	5.950	16,182,000	5.6933	8.53%
2022-04-11	0	5.390	5.300	5.370	5.250	5.400	3,766,000	20,043,020	5.3221	5.390	5.300	5.370	5.250	5.400	3,766,000	5.3221	0.19%
2022-04-08	0	5.380	5.320	5.380	5.100	5.390	3,828,000	20,040,110	5.2351	5.380	5.320	5.380	5.100	5.390	3,828,000	5.2351	3.26%
2022-04-07	0	5.210	5.140	5.230	5.040	5.300	3,946,000	20,375,720	5.1636	5.210	5.140	5.230	5.040	5.300	3,946,000	5.1636	1.17%
2022-04-06	0	5.150	5.150	5.180	5.150	5.410	3,852,000	20,192,500	5.2421	5.150	5.150	5.180	5.150	5.410	3,852,000	5.2421	-3.92%
2022-04-04	0	5.360	5.310	5.370	5.220	5.440	3,796,000	20,251,000	5.3348	5.360	5.310	5.370	5.220	5.440	3,796,000	5.3348	0.75%
2022-04-01	0	5.320	5.300	5.330	5.110	5.400	3,780,000	20,052,380	5.3049	5.320	5.300	5.330	5.110	5.400	3,780,000	5.3049	0.00%
2022-03-31	0	5.320	5.280	5.320	5.180	6.000	8,006,000	44,623,120	5.5737	5.320	5.280	5.320	5.180	6.000	8,006,000	5.5737	0.76%
2022-03-30	0	5.280	5.200	5.280	5.100	5.400	4,010,000	20,838,360	5.1966	5.280	5.200	5.280	5.100	5.400	4,010,000	5.1966	-0.19%
2022-03-29	0	5.290	5.190	5.290	5.130	5.320	4,078,000	21,355,600	5.2368	5.290	5.190	5.290	5.130	5.320	4,078,000	5.2368	0.76%
2022-03-28	0	5.250	5.180	5.250	4.850	5.330	4,236,000	21,928,500	5.1767	5.250	5.180	5.250	4.850	5.330	4,236,000	5.1767	5.85%
2022-03-25	0	4.960	4.960	4.970	4.950	5.450	4,016,000	20,412,240	5.0827	4.960	4.960	4.970	4.950	5.450	4,016,000	5.0827	-6.42%
2022-03-24	0	5.300	5.240	5.300	5.230	5.640	3,818,000	20,265,320	5.3078	5.300	5.240	5.300	5.230	5.640	3,818,000	5.3078	-3.11%
2022-03-23	0	5.470	5.380	5.470	5.290	5.590	3,732,000	20,219,120	5.4178	5.470	5.380	5.470	5.290	5.590	3,732,000	5.4178	0.18%
2022-03-22	0	5.460	5.350	5.460	5.110	5.480	4,296,000	22,555,980	5.2505	5.460	5.350	5.460	5.110	5.480	4,296,000	5.2505	4.20%
2022-03-21	0	5.240	5.180	5.240	5.080	5.600	3,812,000	20,098,200	5.2724	5.240	5.180	5.240	5.080	5.600	3,812,000	5.2724	-2.60%
2022-03-18	0	5.380	5.380	5.420	5.250	5.740	3,858,000	20,832,780	5.3999	5.380	5.380	5.420	5.250	5.740	3,858,000	5.3999	-2.36%
2022-03-17	0	5.510	5.410	5.510	4.950	5.580	4,152,000	21,814,080	5.2539	5.510	5.410	5.510	4.950	5.580	4,152,000	5.2539	10.42%
2022-03-16	0	4.990	4.980	4.990	4.800	5.200	7,210,000	35,631,360	4.9419	4.990	4.980	4.990	4.800	5.200	7,210,000	4.9419	1.84%
2022-03-15	0	4.900	4.750	4.900	4.710	5.340	4,190,000	20,829,560	4.9713	4.900	4.750	4.900	4.710	5.340	4,190,000	4.9713	-6.13%
2022-03-14	0	5.220	5.220	5.370	5.220	6.000	3,722,000	20,338,440	5.4644	5.220	5.220	5.370	5.220	6.000	3,722,000	5.4644	-9.38%
2022-03-11	0	5.760	5.650	5.760	5.500	5.840	3,552,000	20,080,320	5.6532	5.760	5.650	5.760	5.500	5.840	3,552,000	5.6532	-0.69%
2022-03-10	0	5.800	5.680	5.800	5.600	6.210	3,566,000	20,602,520	5.7775	5.800	5.680	5.800	5.600	6.210	3,566,000	5.7775	0.35%
2022-03-09	0	5.780	5.770	5.780	5.450	5.950	3,526,000	20,127,500	5.7083	5.780	5.770	5.780	5.450	5.950	3,526,000	5.7083	-2.03%
2022-03-08	0	5.900	5.820	5.900	5.820	6.200	2,934,000	17,700,000	6.0327	5.900	5.820	5.900	5.820	6.200	2,934,000	6.0327	-4.38%
2022-03-07	0	6.170	6.070	6.180	6.080	6.380	2,786,000	17,255,660	6.1937	6.170	6.070	6.180	6.080	6.380	2,786,000	6.1937	-3.29%
2022-03-04	0	6.380	6.220	6.380	6.160	6.390	2,920,000	18,316,000	6.2726	6.380	6.220	6.380	6.160	6.390	2,920,000	6.2726	0.31%
2022-03-03	0	6.360	6.300	6.360	6.250	6.590	2,376,000	15,232,820	6.4111	6.360	6.300	6.360	6.250	6.590	2,376,000	6.4111	-3.64%
2022-03-02	0	6.600	6.480	6.600	6.260	6.800	3,384,000	21,781,320	6.4366	6.600	6.480	6.600	6.260	6.800	3,384,000	6.4366	3.12%
2022-03-01	0	6.400	6.370	6.400	6.250	6.570	2,044,000	13,178,620	6.4475	6.400	6.370	6.400	6.250	6.570	2,044,000	6.4475	0.95%
2022-02-28	0	6.340	6.320	6.340	6.250	6.580	3,782,000	23,923,800	6.3257	6.340	6.320	6.340	6.250	6.580	3,782,000	6.3257	-1.40%
2022-02-25	0	6.430	6.390	6.430	6.000	6.500	3,256,000	20,212,180	6.2077	6.430	6.390	6.430	6.000	6.500	3,256,000	6.2077	5.41%
2022-02-24	0	6.100	6.030	6.100	6.010	6.470	3,384,000	21,046,460	6.2194	6.100	6.030	6.100	6.010	6.470	3,384,000	6.2194	-6.01%
2022-02-23	0	6.490	6.380	6.490	6.420	6.800	3,032,000	20,111,560	6.6331	6.490	6.380	6.490	6.420	6.800	3,032,000	6.6331	-3.71%
2022-02-22	0	6.740	6.650	6.750	6.540	6.850	2,984,000	20,199,120	6.7691	6.740	6.650	6.750	6.540	6.850	2,984,000	6.7691	-1.17%
2022-02-21	0	6.820	6.820	6.830	6.740	7.000	3,052,000	20,988,280	6.8769	6.820	6.820	6.830	6.740	7.000	3,052,000	6.8769	-2.57%
2022-02-18	0	7.000	6.890	7.000	6.850	7.040	2,906,000	20,191,000	6.9480	7.000	6.890	7.000	6.850	7.040	2,906,000	6.9480	1.45%
2022-02-17	0	6.900	6.880	6.900	6.840	7.150	2,908,000	20,224,080	6.9546	6.900	6.880	6.900	6.840	7.150	2,908,000	6.9546	-1.15%
2022-02-16	0	6.980	6.830	6.980	6.820	7.190	3,924,000	27,296,340	6.9563	6.980	6.830	6.980	6.820	7.190	3,924,000	6.9563	1.16%
2022-02-15	0	6.900	6.890	7.000	6.890	7.380	2,896,000	20,333,140	7.0211	6.900	6.890	7.000	6.890	7.380	2,896,000	7.0211	-2.13%
2022-02-14	0	7.050	7.050	7.100	6.880	7.280	3,166,000	22,238,500	7.0242	7.050	7.050	7.100	6.880	7.280	3,166,000	7.0242	-1.26%
2022-02-11	0	7.140	7.060	7.170	6.880	7.270	1,812,000	12,778,280	7.0520	7.140	7.060	7.170	6.880	7.270	1,812,000	7.0520	0.42%
2022-02-10	0	7.110	7.000	7.110	6.700	7.290	1,758,000	12,339,060	7.0188	7.110	7.000	7.110	6.700	7.290	1,758,000	7.0188	0.14%
2022-02-09	0	7.100	6.990	7.130	7.000	7.600	1,498,000	10,909,880	7.2830	7.100	6.990	7.130	7.000	7.600	1,498,000	7.2830	-2.87%
2022-02-08	0	7.310	7.300	7.350	7.200	7.650	1,536,000	11,297,100	7.3549	7.310	7.300	7.350	7.200	7.650	1,536,000	7.3549	-4.82%
2022-02-07	0	7.680	7.580	7.680	6.870	7.690	2,110,000	15,222,800	7.2146	7.680	7.580	7.680	6.870	7.690	2,110,000	7.2146	8.02%
2022-02-04	0	7.110	7.050	7.110	7.020	7.300	1,925,800	13,807,208	7.1696	7.110	7.050	7.110	7.020	7.300	1,925,800	7.1696	0.14%
2022-01-31	0	7.100	7.020	7.100	6.310	7.200	1,594,000	11,048,120	6.9311	7.100	7.020	7.100	6.310	7.200	1,594,000	6.9311	9.57%
2022-01-28	0	6.480	6.470	6.480	5.900	6.490	2,836,000	17,201,160	6.0653	6.480	6.470	6.480	5.900	6.490	2,836,000	6.0653	8.00%
2022-01-27	0	6.000	5.960	6.000	5.850	6.340	2,486,000	14,940,240	6.0098	6.000	5.960	6.000	5.850	6.340	2,486,000	6.0098	-3.54%
2022-01-26	0	6.220	6.150	6.220	5.900	6.840	4,402,000	28,175,200	6.4005	6.220	6.150	6.220	5.900	6.840	4,402,000	6.4005	1.47%
2022-01-25	0	6.130	6.120	6.140	5.900	6.740	6,428,000	39,797,440	6.1913	6.130	6.120	6.140	5.900	6.740	6,428,000	6.1913	-9.72%
2022-01-24	0	6.790	6.750	6.790	6.700	7.200	4,728,000	32,664,480	6.9087	6.790	6.750	6.790	6.700	7.200	4,728,000	6.9087	-5.30%
2022-01-21	0	7.170	7.170	7.180	6.970	7.870	7,484,000	54,021,520	7.2183	7.170	7.170	7.180	6.970	7.870	7,484,000	7.2183	-8.89%
2022-01-20	0	7.870	7.860	7.880	6.980	7.970	7,494,000	54,334,240	7.2504	7.870	7.860	7.880	6.980	7.970	7,494,000	7.2504	11.63%
2022-01-19	0	7.050	7.040	7.050	6.500	7.470	9,818,000	69,239,040	7.0523	7.050	7.040	7.050	6.500	7.470	9,818,000	7.0523	0.00%
2022-01-18	0	7.050	7.050	7.100	7.050	8.300	6,210,000	46,622,097	7.5076	7.050	7.050	7.100	7.050	8.300	6,210,000	7.5076	-13.81%
2022-01-17	0	8.180	8.100	8.180	7.700	9.200	6,668,000	55,592,980	8.3373	8.180	8.100	8.180	7.700	9.200	6,668,000	8.3373	-11.09%
2022-01-14	0	9.200	9.190	9.200	8.860	9.400	3,838,000	35,216,940	9.1759	9.200	9.190	9.200	8.860	9.400	3,838,000	9.1759	2.22%
2022-01-13	0	9.000	8.900	9.000	8.450	9.000	3,113,000	27,295,360	8.7682	9.000	8.900	9.000	8.450	9.000	3,113,000	8.7682	1.58%
2022-01-12	0	8.860	8.800	8.860	8.700	9.020	10,434,000	92,597,020	8.8745	8.860	8.800	8.860	8.700	9.020	10,434,000	8.8745	-0.78%
2022-01-11	0	8.930	8.910	8.930	8.370	9.370	22,890,000	204,249,580	8.9231	8.930	8.910	8.930	8.370	9.370	22,890,000	8.9231	0.34%
2022-01-10	0	8.900	8.800	8.900	7.610	8.930	6,782,000	54,662,500	8.0599	8.900	8.800	8.900	7.610	8.930	6,782,000	8.0599	12.66%
2022-01-07	0	7.900	7.800	7.900	7.140	8.000	1,789,000	13,347,290	7.4608	7.900	7.800	7.900	7.140	8.000	1,789,000	7.4608	5.47%
2022-01-06	0	7.490	7.300	7.500	6.860	7.500	2,234,000	15,771,260	7.0597	7.490	7.300	7.500	6.860	7.500	2,234,000	7.0597	4.76%
2022-01-05	0	7.150	7.050	7.150	6.980	7.400	2,104,000	15,148,560	7.1999	7.150	7.050	7.150	6.980	7.400	2,104,000	7.1999	-1.38%
2022-01-04	0	7.250	7.150	7.250	6.890	7.360	3,516,000	25,428,580	7.2322	7.250	7.150	7.250	6.890	7.360	3,516,000	7.2322	4.77%
2022-01-03	0	6.920	6.870	6.950	6.850	7.200	1,214,000	8,413,240	6.9302	6.920	6.870	6.950	6.850	7.200	1,214,000	6.9302	-1.14%
2021-12-31	0	7.000	6.850	7.000	6.580	7.000	1,420,000	9,562,120	6.7339	7.000	6.850	7.000	6.580	7.000	1,420,000	6.7339	4.79%
2021-12-30	0	6.680	6.650	6.680	6.590	6.850	2,252,000	15,092,860	6.7020	6.680	6.650	6.680	6.590	6.850	2,252,000	6.7020	-1.91%
2021-12-29	0	6.810	6.790	6.810	6.160	6.860	1,932,000	12,374,180	6.4049	6.810	6.790	6.810	6.160	6.860	1,932,000	6.4049	7.58%
2021-12-28	0	6.330	6.330	6.350	6.210	6.400	2,528,000	15,882,380	6.2826	6.330	6.330	6.350	6.210	6.400	2,528,000	6.2826	0.96%
2021-12-24	0	6.270	6.250	6.270	6.100	6.370	746,000	4,640,160	6.2201	6.270	6.250	6.270	6.100	6.370	746,000	6.2201	0.16%
2021-12-23	0	6.260	6.250	6.310	6.230	6.430	1,630,000	10,310,180	6.3253	6.260	6.250	6.310	6.230	6.430	1,630,000	6.3253	-0.63%
2021-12-22	0	6.300	6.300	6.340	6.260	6.550	1,726,000	11,084,520	6.4221	6.300	6.300	6.340	6.260	6.550	1,726,000	6.4221	-1.56%
2021-12-21	0	6.400	6.380	6.400	5.960	6.500	3,750,000	23,367,920	6.2314	6.400	6.380	6.400	5.960	6.500	3,750,000	6.2314	6.67%
2021-12-20	0	6.000	5.960	6.040	5.880	6.070	1,368,000	8,156,700	5.9625	6.000	5.960	6.040	5.880	6.070	1,368,000	5.9625	0.00%
2021-12-17	0	6.000	5.940	6.000	5.650	6.070	4,704,000	28,056,520	5.9644	6.000	5.940	6.000	5.650	6.070	4,704,000	5.9644	3.99%
2021-12-16	0	5.770	5.770	5.830	5.600	5.900	2,428,000	13,943,620	5.7428	5.770	5.770	5.830	5.600	5.900	2,428,000	5.7428	1.41%
2021-12-15	0	5.690	5.640	5.690	5.400	5.740	4,106,000	22,990,260	5.5992	5.690	5.640	5.690	5.400	5.740	4,106,000	5.5992	0.89%
2021-12-14	0	5.640	5.520	5.640	5.150	5.670	2,504,232	13,530,873	5.4032	5.640	5.520	5.640	5.150	5.670	2,504,232	5.4032	6.21%
2021-12-13	0	5.310	5.310	5.350	5.170	5.570	1,620,000	8,707,480	5.3750	5.310	5.310	5.350	5.170	5.570	1,620,000	5.3750	-2.57%
2021-12-10	0	5.450	5.450	5.500	5.170	5.740	3,524,000	19,597,680	5.5612	5.450	5.450	5.500	5.170	5.740	3,524,000	5.5612	-0.91%
2021-12-09	0	5.500	5.310	5.500	5.050	5.500	1,678,000	8,728,100	5.2015	5.500	5.310	5.500	5.050	5.500	1,678,000	5.2015	6.38%
2021-12-08	0	5.170	5.100	5.170	5.050	5.600	1,146,000	5,870,120	5.1223	5.170	5.100	5.170	5.050	5.600	1,146,000	5.1223	-0.96%
2021-12-07	0	5.220	5.170	5.220	5.030	5.490	1,542,000	7,975,840	5.1724	5.220	5.170	5.220	5.030	5.490	1,542,000	5.1724	-0.95%
2021-12-06	0	5.270	5.270	5.350	5.260	6.000	2,778,000	15,102,120	5.4363	5.270	5.270	5.350	5.260	6.000	2,778,000	5.4363	-8.98%
2021-12-03	0	5.790	5.640	5.790	5.660	6.080	1,796,000	10,558,260	5.8788	5.790	5.640	5.790	5.660	6.080	1,796,000	5.8788	-5.08%
2021-12-02	0	6.100	6.020	6.100	6.000	6.690	3,152,000	19,384,120	6.1498	6.100	6.020	6.100	6.000	6.690	3,152,000	6.1498	-2.40%
2021-12-01	0	6.250	6.140	6.250	5.000	6.700	9,872,000	53,401,960	5.4094	6.250	6.140	6.250	5.000	6.700	9,872,000	5.4094	-6.99%
2021-11-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	6.720	-	-	-	-	0	-	0.00%
2021-03-31	0	6.720	6.720	6.790	6.000	7.600	10,216,000	66,737,054	6.5326	6.720	6.720	6.790	6.000	7.600	10,216,000	6.5326	-13.40%
2021-03-30	0	7.760	7.700	7.720	7.200	7.830	2,108,000	16,151,600	7.6620	7.760	7.700	7.720	7.200	7.830	2,108,000	7.6620	6.89%
2021-03-29	0	7.260	7.260	7.300	6.940	7.330	1,824,000	12,950,320	7.1000	7.260	7.260	7.300	6.940	7.330	1,824,000	7.1000	1.97%
2021-03-26	0	7.120	7.060	7.120	7.020	7.380	1,140,000	8,155,400	7.1539	7.120	7.060	7.120	7.020	7.380	1,140,000	7.1539	0.28%
2021-03-25	0	7.100	7.080	7.100	6.800	7.300	1,544,000	10,928,200	7.0778	7.100	7.080	7.100	6.800	7.300	1,544,000	7.0778	0.42%
2021-03-24	0	7.070	7.010	7.080	6.940	7.140	1,026,000	7,201,960	7.0195	7.070	7.010	7.080	6.940	7.140	1,026,000	7.0195	-0.98%
2021-03-23	0	7.140	7.060	7.150	6.920	7.230	1,256,000	8,894,780	7.0818	7.140	7.060	7.150	6.920	7.230	1,256,000	7.0818	0.28%
2021-03-22	0	7.120	7.120	7.190	7.100	7.700	1,483,000	10,708,540	7.2209	7.120	7.120	7.190	7.100	7.700	1,483,000	7.2209	-2.20%
2021-03-19	0	7.280	7.250	7.280	6.900	7.400	1,778,000	12,783,980	7.1901	7.280	7.250	7.280	6.900	7.400	1,778,000	7.1901	0.83%
2021-03-18	0	7.220	7.210	7.220	7.110	7.520	1,624,000	11,907,540	7.3322	7.220	7.210	7.220	7.110	7.520	1,624,000	7.3322	0.00%
2021-03-17	0	7.220	7.100	7.230	6.810	7.490	1,914,000	13,644,800	7.1289	7.220	7.100	7.230	6.810	7.490	1,914,000	7.1289	2.85%
2021-03-16	0	7.020	7.010	7.020	6.910	7.220	2,022,000	14,294,760	7.0696	7.020	7.010	7.020	6.910	7.220	2,022,000	7.0696	1.74%
2021-03-15	0	6.900	6.900	6.950	6.760	7.090	1,528,000	10,582,720	6.9259	6.900	6.900	6.950	6.760	7.090	1,528,000	6.9259	-0.58%
2021-03-12	0	6.940	6.860	6.940	6.660	7.190	1,525,800	10,419,000	6.8285	6.940	6.860	6.940	6.660	7.190	1,525,800	6.8285	0.58%
2021-03-11	0	6.900	6.830	6.900	6.600	7.100	1,844,000	12,699,880	6.8871	6.900	6.830	6.900	6.600	7.100	1,844,000	6.8871	1.62%
2021-03-10	0	6.790	6.750	6.800	6.520	7.090	2,254,000	15,126,740	6.7111	6.790	6.750	6.800	6.520	7.090	2,254,000	6.7111	3.51%
2021-03-09	0	6.560	6.550	6.580	6.540	7.230	4,524,000	30,825,080	6.8137	6.560	6.550	6.580	6.540	7.230	4,524,000	6.8137	-0.76%
2021-03-08	0	6.610	6.610	6.840	6.610	7.570	4,038,000	27,766,980	6.8764	6.610	6.610	6.840	6.610	7.570	4,038,000	6.8764	-10.07%
2021-03-05	0	7.350	7.260	7.350	7.020	7.540	1,914,000	13,987,920	7.3082	7.350	7.260	7.350	7.020	7.540	1,914,000	7.3082	0.41%
2021-03-04	0	7.320	7.300	7.320	6.670	7.590	2,079,209	14,873,446	7.1534	7.320	7.300	7.320	6.670	7.590	2,079,209	7.1534	4.72%
2021-03-03	0	6.990	6.980	6.990	6.990	7.800	2,548,000	18,255,540	7.1647	6.990	6.980	6.990	6.990	7.800	2,548,000	7.1647	-5.92%
2021-03-02	0	7.430	7.200	7.430	6.900	8.650	3,824,000	28,813,860	7.5350	7.430	7.200	7.430	6.900	8.650	3,824,000	7.5350	-10.27%
2021-03-01	0	8.280	8.280	8.290	8.070	8.780	2,472,000	20,510,440	8.2971	8.280	8.280	8.290	8.070	8.780	2,472,000	8.2971	-2.13%
2021-02-26	0	8.460	8.370	8.460	7.610	8.460	2,254,100	17,904,038	7.9429	8.460	8.370	8.460	7.610	8.460	2,254,100	7.9429	7.09%
2021-02-25	0	7.900	7.730	7.900	7.580	8.460	1,584,000	12,494,740	7.8881	7.900	7.730	7.900	7.580	8.460	1,584,000	7.8881	2.60%
2021-02-24	0	7.700	7.680	7.700	7.460	8.700	2,206,000	17,670,740	8.0103	7.700	7.680	7.700	7.460	8.700	2,206,000	8.0103	-7.23%
2021-02-23	0	8.300	8.200	8.330	8.110	8.600	1,486,001	12,360,988	8.3183	8.300	8.200	8.330	8.110	8.600	1,486,001	8.3183	-2.58%
2021-02-22	0	8.520	8.410	8.550	8.320	8.900	1,508,000	13,013,760	8.6298	8.520	8.410	8.550	8.320	8.900	1,508,000	8.6298	0.24%
2021-02-19	0	8.500	8.450	8.500	8.380	9.600	2,216,000	19,407,560	8.7579	8.500	8.450	8.500	8.380	9.600	2,216,000	8.7579	-6.59%
2021-02-18	0	9.100	9.040	9.100	8.840	9.520	1,720,000	15,525,160	9.0263	9.100	9.040	9.100	8.840	9.520	1,720,000	9.0263	-0.76%
2021-02-17	0	9.170	9.180	9.190	9.110	10.16	2,142,000	20,397,500	9.5226	9.170	9.180	9.190	9.110	10.16	2,142,000	9.5226	-2.65%
2021-02-16	0	9.420	9.410	9.420	8.570	9.490	2,607,048	23,716,629	9.0971	9.420	9.410	9.420	8.570	9.490	2,607,048	9.0971	7.78%
2021-02-11	0	8.740	8.640	8.740	8.350	8.900	1,758,000	15,129,760	8.6062	8.740	8.640	8.740	8.350	8.900	1,758,000	8.6062	4.05%
2021-02-10	0	8.400	8.350	8.450	7.030	8.500	3,586,000	28,449,980	7.9336	8.400	8.350	8.450	7.030	8.500	3,586,000	7.9336	13.51%
2021-02-09	0	7.400	7.390	7.400	7.300	7.800	2,488,000	18,882,280	7.5893	7.400	7.390	7.400	7.300	7.800	2,488,000	7.5893	-1.73%
2021-02-08	0	7.530	7.530	7.570	7.520	7.970	2,532,000	19,649,400	7.7604	7.530	7.530	7.570	7.520	7.970	2,532,000	7.7604	-4.32%
2021-02-05	0	7.870	7.870	7.960	7.640	8.500	3,004,000	23,947,620	7.9719	7.870	7.870	7.960	7.640	8.500	3,004,000	7.9719	-3.44%
2021-02-04	0	8.150	8.030	8.150	7.900	9.200	3,792,000	32,589,900	8.5944	8.150	8.030	8.150	7.900	9.200	3,792,000	8.5944	-3.21%
2021-02-03	0	8.420	8.410	8.420	7.410	8.480	3,060,000	24,536,620	8.0185	8.420	8.410	8.420	7.410	8.480	3,060,000	8.0185	8.23%
2021-02-02	0	7.780	7.590	7.780	6.850	7.850	2,969,500	22,094,980	7.4406	7.780	7.590	7.780	6.850	7.850	2,969,500	7.4406	12.75%
2021-02-01	0	6.900	6.890	6.900	6.850	7.530	3,208,000	22,794,060	7.1054	6.900	6.890	6.900	6.850	7.530	3,208,000	7.1054	-10.16%
2021-01-29	0	7.680	7.680	7.690	6.260	7.790	3,754,000	26,966,640	7.1834	7.680	7.680	7.690	6.260	7.790	3,754,000	7.1834	21.33%
2021-01-28	0	6.330	6.300	6.330	6.230	6.620	2,317,000	14,729,850	6.3573	6.330	6.300	6.330	6.230	6.620	2,317,000	6.3573	-2.62%
2021-01-27	0	6.500	6.500	6.570	6.360	6.660	2,669,048	17,398,576	6.5186	6.500	6.500	6.570	6.360	6.660	2,669,048	6.5186	0.00%
2021-01-26	0	6.500	6.460	6.500	6.270	6.500	1,474,000	9,453,120	6.4132	6.500	6.460	6.500	6.270	6.500	1,474,000	6.4132	1.88%
2021-01-25	0	6.380	6.300	6.380	6.060	6.450	10,566,000	66,267,100	6.2717	6.380	6.300	6.380	6.060	6.450	10,566,000	6.2717	2.24%
2021-01-22	0	6.240	6.210	6.240	6.090	6.400	6,548,300	41,268,414	6.3022	6.240	6.210	6.240	6.090	6.400	6,548,300	6.3022	0.48%
2021-01-21	0	6.210	6.200	6.210	6.020	6.330	9,172,000	57,344,220	6.2521	6.210	6.200	6.210	6.020	6.330	9,172,000	6.2521	1.97%
2021-01-20	0	6.090	6.080	6.090	5.770	6.090	2,768,000	16,493,940	5.9588	6.090	6.080	6.090	5.770	6.090	2,768,000	5.9588	4.64%
2021-01-19	0	5.820	5.810	5.820	5.520	5.840	2,362,000	13,283,700	5.6239	5.820	5.810	5.820	5.520	5.840	2,362,000	5.6239	3.56%
2021-01-18	0	5.620	5.600	5.620	5.380	5.620	2,089,000	11,494,290	5.5023	5.620	5.600	5.620	5.380	5.620	2,089,000	5.5023	3.31%
2021-01-15	0	5.440	5.350	5.440	5.150	5.500	3,356,000	17,823,120	5.3108	5.440	5.350	5.440	5.150	5.500	3,356,000	5.3108	2.64%
2021-01-14	0	5.300	5.260	5.300	5.150	5.320	2,342,000	12,274,880	5.2412	5.300	5.260	5.300	5.150	5.320	2,342,000	5.2412	0.76%
2021-01-13	0	5.260	5.260	5.290	5.180	5.340	1,418,000	7,444,320	5.2499	5.260	5.260	5.290	5.180	5.340	1,418,000	5.2499	0.57%
2021-01-12	0	5.230	5.220	5.250	5.140	5.500	3,700,000	19,476,360	5.2639	5.230	5.220	5.250	5.140	5.500	3,700,000	5.2639	-3.15%
2021-01-11	0	5.400	5.350	5.400	5.120	5.550	5,070,000	27,279,440	5.3806	5.400	5.350	5.400	5.120	5.550	5,070,000	5.3806	4.85%
2021-01-08	0	5.150	5.150	5.160	5.070	5.300	1,324,000	6,798,660	5.1349	5.150	5.150	5.160	5.070	5.300	1,324,000	5.1349	-0.96%
2021-01-07	0	5.200	5.200	5.220	4.980	5.560	3,020,000	15,791,020	5.2288	5.200	5.200	5.220	4.980	5.560	3,020,000	5.2288	-5.45%
2021-01-06	0	5.500	5.500	5.540	5.460	6.260	4,448,000	25,923,300	5.8281	5.500	5.500	5.540	5.460	6.260	4,448,000	5.8281	-7.72%
2021-01-05	0	5.960	5.900	5.960	5.700	5.960	976,000	5,638,180	5.7768	5.960	5.900	5.960	5.700	5.960	976,000	5.7768	3.11%
2021-01-04	0	5.780	5.770	5.780	5.680	5.810	624,000	3,595,420	5.7619	5.780	5.770	5.780	5.680	5.810	624,000	5.7619	1.23%
2020-12-31	0	5.710	5.710	5.730	5.550	5.820	3,076,000	17,561,820	5.7093	5.710	5.710	5.730	5.550	5.820	3,076,000	5.7093	1.78%
2020-12-30	0	5.610	5.610	5.700	5.480	5.780	1,280,000	7,264,760	5.6756	5.610	5.610	5.700	5.480	5.780	1,280,000	5.6756	1.45%
2020-12-29	0	5.530	5.530	5.560	5.460	5.700	1,775,000	9,918,540	5.5879	5.530	5.530	5.560	5.460	5.700	1,775,000	5.5879	-2.98%
2020-12-28	0	5.700	5.690	5.700	5.480	6.020	6,360,000	36,214,700	5.6941	5.700	5.690	5.700	5.480	6.020	6,360,000	5.6941	-6.71%
2020-12-24	0	6.110	6.060	6.110	5.900	6.270	2,110,000	13,065,060	6.1920	6.110	6.060	6.110	5.900	6.270	2,110,000	6.1920	-2.24%
2020-12-23	0	6.250	6.240	6.270	6.130	6.320	3,510,000	22,006,080	6.2695	6.250	6.240	6.270	6.130	6.320	3,510,000	6.2695	0.16%
2020-12-22	0	6.240	6.220	6.240	5.980	6.330	2,646,000	16,542,820	6.2520	6.240	6.220	6.240	5.980	6.330	2,646,000	6.2520	0.97%
2020-12-21	0	6.180	6.180	6.200	5.770	6.200	3,968,000	23,887,440	6.0200	6.180	6.180	6.200	5.770	6.200	3,968,000	6.0200	5.82%
2020-12-18	0	5.840	5.800	5.840	5.620	5.840	962,000	5,503,760	5.7212	5.840	5.800	5.840	5.620	5.840	962,000	5.7212	1.74%
2020-12-17	0	5.740	5.720	5.740	5.700	5.880	644,000	3,724,360	5.7832	5.740	5.720	5.740	5.700	5.880	644,000	5.7832	-1.88%
2020-12-16	0	5.850	5.780	5.850	5.750	5.920	966,000	5,637,280	5.8357	5.850	5.780	5.850	5.750	5.920	966,000	5.8357	0.00%
2020-12-15	0	5.850	5.850	5.860	5.670	5.850	672,000	3,886,780	5.7839	5.850	5.850	5.860	5.670	5.850	672,000	5.7839	1.21%
2020-12-14	0	5.780	5.770	5.780	5.510	6.290	2,782,000	16,336,840	5.8723	5.780	5.770	5.780	5.510	6.290	2,782,000	5.8723	-2.86%
2020-12-11	0	5.950	5.930	5.950	5.460	5.960	3,068,300	17,631,677	5.7464	5.950	5.930	5.950	5.460	5.960	3,068,300	5.7464	5.68%
2020-12-10	0	5.630	5.630	5.640	5.430	5.790	2,256,000	12,735,360	5.6451	5.630	5.630	5.640	5.430	5.790	2,256,000	5.6451	-2.09%
2020-12-09	0	5.750	5.750	5.770	5.620	5.800	5,244,000	30,141,520	5.7478	5.750	5.750	5.770	5.620	5.800	5,244,000	5.7478	0.52%
2020-12-08	0	5.720	5.720	5.740	5.620	5.860	3,575,500	20,570,005	5.7530	5.720	5.720	5.740	5.620	5.860	3,575,500	5.7530	0.00%
2020-12-07	0	5.720	5.720	5.750	5.670	5.920	4,370,000	25,138,180	5.7524	5.720	5.720	5.750	5.670	5.920	4,370,000	5.7524	-2.89%
2020-12-04	0	5.890	5.880	5.890	5.650	5.920	1,798,000	10,520,760	5.8514	5.890	5.880	5.890	5.650	5.920	1,798,000	5.8514	0.00%
2020-12-03	0	5.890	5.860	5.890	5.760	6.010	4,700,000	27,822,040	5.9196	5.890	5.860	5.890	5.760	6.010	4,700,000	5.9196	1.03%
2020-12-02	0	5.830	5.810	5.830	5.710	6.100	3,908,000	22,848,340	5.8466	5.830	5.810	5.830	5.710	6.100	3,908,000	5.8466	-2.51%
2020-12-01	0	5.980	5.980	5.990	5.750	6.000	2,744,000	16,262,560	5.9266	5.980	5.980	5.990	5.750	6.000	2,744,000	5.9266	1.01%
2020-11-30	0	5.920	5.920	5.950	4.950	6.050	9,528,000	54,960,380	5.7683	5.920	5.920	5.950	4.950	6.050	9,528,000	5.7683	12.76%
2020-11-27	0	5.250	5.250	5.280	4.990	5.350	2,268,000	11,938,000	5.2637	5.250	5.250	5.280	4.990	5.350	2,268,000	5.2637	2.14%
2020-11-26	0	5.140	5.110	5.140	4.700	5.210	2,044,000	10,297,080	5.0377	5.140	5.110	5.140	4.700	5.210	2,044,000	5.0377	5.11%
2020-11-25	0	4.890	4.850	4.890	4.560	5.190	8,296,000	41,340,480	4.9832	4.890	4.850	4.890	4.560	5.190	8,296,000	4.9832	5.16%
2020-11-24	0	4.650	4.630	4.650	3.860	4.720	8,440,000	36,332,120	4.3048	4.650	4.630	4.650	3.860	4.720	8,440,000	4.3048	19.23%
2020-11-23	0	3.900	3.900	3.910	3.830	4.090	1,196,000	4,718,900	3.9456	3.900	3.900	3.910	3.830	4.090	1,196,000	3.9456	2.36%
2020-11-20	0	3.810	3.810	3.820	3.600	3.900	1,056,000	3,887,540	3.6814	3.810	3.810	3.820	3.600	3.900	1,056,000	3.6814	4.96%
2020-11-19	0	3.630	3.630	3.670	3.570	3.660	438,000	1,588,240	3.6261	3.630	3.630	3.670	3.570	3.660	438,000	3.6261	-0.82%
2020-11-18	0	3.660	3.650	3.660	3.580	3.780	1,346,000	4,910,180	3.6480	3.660	3.650	3.660	3.580	3.780	1,346,000	3.6480	-2.92%
2020-11-17	0	3.770	3.730	3.800	3.770	4.010	1,168,000	4,518,440	3.8685	3.770	3.730	3.800	3.770	4.010	1,168,000	3.8685	-5.75%
2020-11-16	0	4.000	3.990	4.000	4.000	4.210	1,428,000	5,849,320	4.0962	4.000	3.990	4.000	4.000	4.210	1,428,000	4.0962	-3.61%
2020-11-13	0	4.150	4.140	4.150	4.100	4.190	1,868,000	7,789,780	4.1701	4.150	4.140	4.150	4.100	4.190	1,868,000	4.1701	0.48%
2020-11-12	0	4.130	4.100	4.130	4.030	4.130	514,000	2,095,880	4.0776	4.130	4.100	4.130	4.030	4.130	514,000	4.0776	1.98%
2020-11-11	0	4.050	4.050	4.090	3.900	4.090	962,000	3,885,180	4.0386	4.050	4.050	4.090	3.900	4.090	962,000	4.0386	1.00%
2020-11-10	0	4.010	3.980	4.010	3.950	4.080	606,000	2,429,900	4.0097	4.010	3.980	4.010	3.950	4.080	606,000	4.0097	-1.23%
2020-11-09	0	4.060	4.050	4.060	4.040	4.200	3,156,000	12,906,140	4.0894	4.060	4.050	4.060	4.040	4.200	3,156,000	4.0894	-1.93%
2020-11-06	0	4.140	4.120	4.140	4.040	4.190	1,424,000	5,863,400	4.1176	4.140	4.120	4.140	4.040	4.190	1,424,000	4.1176	1.47%
2020-11-05	0	4.080	4.080	4.120	4.040	4.120	524,000	2,139,480	4.0830	4.080	4.080	4.120	4.040	4.120	524,000	4.0830	0.25%
2020-11-04	0	4.070	4.070	4.110	4.020	4.110	566,000	2,306,120	4.0744	4.070	4.070	4.110	4.020	4.110	566,000	4.0744	0.49%
2020-11-03	0	4.050	4.040	4.090	3.960	4.100	5,244,000	21,259,360	4.0540	4.050	4.040	4.090	3.960	4.100	5,244,000	4.0540	0.00%
2020-11-02	0	4.050	4.000	4.050	3.960	4.080	614,000	2,462,940	4.0113	4.050	4.000	4.050	3.960	4.080	614,000	4.0113	1.25%
2020-10-30	0	4.000	3.960	4.000	3.930	4.000	384,000	1,526,400	3.9750	4.000	3.960	4.000	3.930	4.000	384,000	3.9750	1.01%
2020-10-29	0	3.960	3.950	3.960	3.890	4.100	990,000	3,943,700	3.9835	3.960	3.950	3.960	3.890	4.100	990,000	3.9835	1.54%
2020-10-28	0	3.900	3.890	3.900	3.840	3.950	596,000	2,310,660	3.8769	3.900	3.890	3.900	3.840	3.950	596,000	3.8769	0.00%
2020-10-27	0	3.900	3.860	3.900	3.800	3.930	1,426,000	5,457,420	3.8271	3.900	3.860	3.900	3.800	3.930	1,426,000	3.8271	-1.02%
2020-10-23	0	3.940	3.930	3.940	3.880	3.950	1,812,000	7,077,980	3.9062	3.940	3.930	3.940	3.880	3.950	1,812,000	3.9062	-0.25%
2020-10-22	0	3.950	3.930	3.950	3.800	3.950	1,364,000	5,327,480	3.9058	3.950	3.930	3.950	3.800	3.950	1,364,000	3.9058	2.86%
2020-10-21	0	3.840	3.820	3.840	3.760	3.850	844,000	3,203,700	3.7959	3.840	3.820	3.840	3.760	3.850	844,000	3.7959	0.52%
2020-10-20	0	3.820	3.790	3.820	3.710	3.840	3,966,000	15,092,280	3.8054	3.820	3.790	3.820	3.710	3.840	3,966,000	3.8054	2.69%
2020-10-19	0	3.720	3.720	3.730	3.550	3.820	3,040,000	11,232,660	3.6950	3.720	3.720	3.730	3.550	3.820	3,040,000	3.6950	-1.33%
2020-10-16	0	3.770	3.750	3.770	3.710	3.820	1,750,000	6,573,840	3.7565	3.770	3.750	3.770	3.710	3.820	1,750,000	3.7565	0.53%
2020-10-15	0	3.750	3.700	3.750	3.700	3.880	1,326,000	4,953,960	3.7360	3.750	3.700	3.750	3.700	3.880	1,326,000	3.7360	-1.57%
2020-10-14	0	3.810	3.800	3.810	3.700	3.990	2,428,000	9,308,080	3.8336	3.810	3.800	3.810	3.700	3.990	2,428,000	3.8336	-3.79%
2020-10-12	0	3.960	3.930	3.970	3.880	3.970	1,654,000	6,489,300	3.9234	3.960	3.930	3.970	3.880	3.970	1,654,000	3.9234	-0.25%
2020-10-09	0	3.970	3.960	3.970	3.850	3.970	2,672,000	10,558,320	3.9515	3.970	3.960	3.970	3.850	3.970	2,672,000	3.9515	2.32%
2020-10-08	0	3.880	3.860	3.880	3.780	3.900	2,264,000	8,775,760	3.8762	3.880	3.860	3.880	3.780	3.900	2,264,000	3.8762	0.78%
2020-10-07	0	3.850	3.830	3.860	3.770	3.870	990,000	3,807,160	3.8456	3.850	3.830	3.860	3.770	3.870	990,000	3.8456	0.52%
2020-10-06	0	3.830	3.830	3.850	3.700	3.860	3,142,000	12,065,320	3.8400	3.830	3.830	3.850	3.700	3.860	3,142,000	3.8400	1.59%
2020-10-05	0	3.770	3.750	3.770	3.680	3.770	758,000	2,841,900	3.7492	3.770	3.750	3.770	3.680	3.770	758,000	3.7492	0.53%
2020-09-30	0	3.750	3.700	3.750	3.550	3.750	2,730,000	9,978,900	3.6553	3.750	3.700	3.750	3.550	3.750	2,730,000	3.6553	3.59%
2020-09-29	0	3.620	3.600	3.620	3.520	3.660	2,631,998	9,455,912	3.5927	3.620	3.600	3.620	3.520	3.660	2,631,998	3.5927	0.84%
2020-09-28	0	3.590	3.590	3.600	3.560	3.690	2,794,000	10,160,320	3.6365	3.590	3.590	3.600	3.560	3.690	2,794,000	3.6365	-0.83%
2020-09-25	0	3.620	3.610	3.620	3.510	3.740	2,888,000	10,411,300	3.6050	3.620	3.610	3.620	3.510	3.740	2,888,000	3.6050	-1.63%
2020-09-24	0	3.680	3.670	3.680	3.470	3.830	8,108,000	29,582,480	3.6486	3.680	3.670	3.680	3.470	3.830	8,108,000	3.6486	5.44%
2020-09-23	0	3.490	3.470	3.490	3.340	3.510	1,428,000	4,937,980	3.4580	3.490	3.470	3.490	3.340	3.510	1,428,000	3.4580	1.75%
2020-09-22	0	3.430	3.380	3.420	3.230	3.450	3,161,700	10,677,658	3.3772	3.430	3.380	3.420	3.230	3.450	3,161,700	3.3772	4.26%
2020-09-21	0	3.290	3.290	3.300	2.940	3.370	6,628,000	21,204,920	3.1993	3.290	3.290	3.300	2.940	3.370	6,628,000	3.1993	8.94%
2020-09-18	0	3.020	3.010	3.020	2.690	3.050	13,286,000	37,265,580	2.8049	3.020	3.010	3.020	2.690	3.050	13,286,000	2.8049	9.42%
2020-09-17	0	2.760	2.740	2.760	2.700	2.770	4,072,000	11,227,400	2.7572	2.760	2.740	2.760	2.700	2.770	4,072,000	2.7572	1.47%
2020-09-16	0	2.720	2.710	2.720	2.690	2.720	2,370,000	6,401,560	2.7011	2.720	2.710	2.720	2.690	2.720	2,370,000	2.7011	0.74%
2020-09-15	0	2.700	2.690	2.700	2.570	2.700	3,892,000	10,399,520	2.6720	2.700	2.690	2.700	2.570	2.700	3,892,000	2.6720	2.66%
2020-09-14	0	2.630	2.590	2.630	2.530	2.650	3,822,000	9,948,020	2.6028	2.630	2.590	2.630	2.530	2.650	3,822,000	2.6028	1.94%
2020-09-11	0	2.580	2.560	2.580	2.490	2.620	1,672,000	4,270,040	2.5539	2.580	2.560	2.580	2.490	2.620	1,672,000	2.5539	0.78%
2020-09-10	0	2.560	2.530	2.560	2.520	2.660	2,396,000	6,259,880	2.6126	2.560	2.530	2.560	2.520	2.660	2,396,000	2.6126	-2.29%
2020-09-09	0	2.620	2.610	2.620	2.480	2.620	5,126,000	13,052,700	2.5464	2.620	2.610	2.620	2.480	2.620	5,126,000	2.5464	3.97%
2020-09-08	0	2.520	2.510	2.530	2.380	2.550	4,112,000	10,193,660	2.4790	2.520	2.510	2.530	2.380	2.550	4,112,000	2.4790	2.86%
2020-09-07	0	2.450	2.440	2.450	2.290	2.460	23,332,000	55,546,780	2.3807	2.450	2.440	2.450	2.290	2.460	23,332,000	2.3807	5.15%
2020-09-04	0	2.330	2.320	2.330	2.190	2.350	22,384,000	51,908,720	2.3190	2.330	2.320	2.330	2.190	2.350	22,384,000	2.3190	2.19%
2020-09-03	0	2.280	2.250	2.280	2.150	2.280	22,934,000	50,199,320	2.1889	2.280	2.250	2.280	2.150	2.280	22,934,000	2.1889	2.70%
2020-09-02	0	2.220	2.210	2.220	2.090	2.270	17,452,000	37,210,480	2.1322	2.220	2.210	2.220	2.090	2.270	17,452,000	2.1322	0.45%
2020-09-01	0	2.210	2.210	2.220	2.210	2.350	688,000	1,571,680	2.2844	2.210	2.210	2.220	2.210	2.350	688,000	2.2844	-5.56%
2020-08-31	0	2.340	2.320	2.350	2.290	2.340	380,000	880,200	2.3163	2.340	2.320	2.350	2.290	2.340	380,000	2.3163	2.63%
2020-08-28	0	2.280	2.220	2.280	2.210	2.300	506,000	1,140,160	2.2533	2.280	2.220	2.280	2.210	2.300	506,000	2.2533	0.44%
2020-08-27	0	2.270	2.250	2.280	2.220	2.280	258,000	580,480	2.2499	2.270	2.250	2.280	2.220	2.280	258,000	2.2499	-0.44%
2020-08-26	0	2.280	2.240	2.280	2.210	2.360	670,000	1,496,360	2.2334	2.280	2.240	2.280	2.210	2.360	670,000	2.2334	0.00%
2020-08-25	0	2.280	2.280	2.310	2.250	2.430	1,242,000	2,872,380	2.3127	2.280	2.280	2.310	2.250	2.430	1,242,000	2.3127	0.00%
2020-08-24	0	2.280	2.260	2.280	2.010	2.290	7,406,000	15,274,360	2.0624	2.280	2.260	2.280	2.010	2.290	7,406,000	2.0624	11.22%
2020-08-21	0	2.050	2.000	2.060	2.000	2.050	1,148,000	2,305,300	2.0081	2.050	2.000	2.060	2.000	2.050	1,148,000	2.0081	4.59%
2020-08-20	0	1.960	1.960	2.010	1.940	2.020	7,174,000	14,189,540	1.9779	1.960	1.960	2.010	1.940	2.020	7,174,000	1.9779	-1.01%
2020-08-19	0	1.980	1.970	2.040	1.980	2.040	194,000	390,400	2.0124	1.980	1.970	2.040	1.980	2.040	194,000	2.0124	0.51%
2020-08-18	0	1.970	1.970	1.990	1.970	1.990	112,000	221,880	1.9811	1.970	1.970	1.990	1.970	1.990	112,000	1.9811	-0.51%
2020-08-17	0	1.980	1.970	1.990	1.960	1.980	50,000	98,880	1.9776	1.980	1.970	1.990	1.960	1.980	50,000	1.9776	0.00%
2020-08-14	0	1.980	1.970	1.980	1.960	2.010	3,234,000	6,424,360	1.9865	1.980	1.970	1.980	1.960	2.010	3,234,000	1.9865	-0.50%
2020-08-13	0	1.990	1.950	1.990	1.950	1.990	598,000	1,171,720	1.9594	1.990	1.950	1.990	1.950	1.990	598,000	1.9594	0.51%
2020-08-12	0	1.980	1.980	2.050	1.900	2.120	378,000	767,960	2.0316	1.980	1.980	2.050	1.900	2.120	378,000	2.0316	-1.00%
2020-08-11	0	2.000	1.980	2.000	1.970	2.000	742,000	1,467,240	1.9774	2.000	1.980	2.000	1.970	2.000	742,000	1.9774	0.00%
2020-08-10	0	2.000	2.000	2.010	1.970	2.040	3,248,000	6,477,780	1.9944	2.000	2.000	2.010	1.970	2.040	3,248,000	1.9944	-0.99%
2020-08-07	0	2.020	1.960	2.020	1.950	2.020	88,000	173,720	1.9741	2.020	1.960	2.020	1.950	2.020	88,000	1.9741	0.00%
2020-08-06	0	2.020	1.990	2.020	1.990	2.020	226,000	451,000	1.9956	2.020	1.990	2.020	1.990	2.020	226,000	1.9956	1.00%
2020-08-05	0	2.000	2.000	2.020	1.980	2.090	376,000	753,480	2.0039	2.000	2.000	2.020	1.980	2.090	376,000	2.0039	0.00%
2020-08-04	0	2.000	1.920	2.010	1.860	2.060	3,006,000	5,968,740	1.9856	2.000	1.920	2.010	1.860	2.060	3,006,000	1.9856	4.71%
2020-08-03	0	1.910	1.850	1.910	1.910	1.930	26,000	49,960	1.9215	1.910	1.850	1.910	1.910	1.930	26,000	1.9215	-1.55%
2020-07-31	0	1.940	1.910	1.950	1.920	1.960	1,102,000	2,122,660	1.9262	1.940	1.910	1.950	1.920	1.960	1,102,000	1.9262	1.04%
2020-07-30	0	1.920	1.900	1.920	1.900	1.960	2,228,000	4,334,720	1.9456	1.920	1.900	1.920	1.900	1.960	2,228,000	1.9456	-2.54%
2020-07-29	0	1.970	1.970	1.980	1.950	2.000	408,000	812,300	1.9909	1.970	1.970	1.980	1.950	2.000	408,000	1.9909	1.03%
2020-07-28	0	1.950	1.950	1.960	1.940	1.960	2,806,000	5,472,280	1.9502	1.950	1.950	1.960	1.940	1.960	2,806,000	1.9502	-2.01%
2020-07-27	0	1.990	1.940	2.000	1.920	2.020	848,000	1,672,400	1.9722	1.990	1.940	2.000	1.920	2.020	848,000	1.9722	2.05%
2020-07-24	0	1.950	1.930	1.960	1.950	2.030	1,388,000	2,736,700	1.9717	1.950	1.930	1.960	1.950	2.030	1,388,000	1.9717	-2.01%
2020-07-23	0	1.990	1.950	1.990	1.900	1.990	292,000	560,040	1.9179	1.990	1.950	1.990	1.900	1.990	292,000	1.9179	-1.00%
2020-07-22	0	2.010	1.970	2.010	1.970	2.030	706,000	1,417,900	2.0084	2.010	1.970	2.010	1.970	2.030	706,000	2.0084	2.55%
2020-07-21	0	1.960	1.930	1.960	1.900	1.960	1,320,000	2,569,640	1.9467	1.960	1.930	1.960	1.900	1.960	1,320,000	1.9467	3.16%
2020-07-20	0	1.900	1.860	1.900	1.850	1.900	300,000	559,900	1.8663	1.900	1.860	1.900	1.850	1.900	300,000	1.8663	-2.56%
2020-07-17	0	1.950	1.860	1.950	1.750	1.960	97,400	185,902	1.9086	1.950	1.860	1.950	1.750	1.960	97,400	1.9086	7.73%
2020-07-16	0	1.810	1.760	1.810	1.780	1.840	610,000	1,102,500	1.8074	1.810	1.760	1.810	1.780	1.840	610,000	1.8074	-1.63%
2020-07-15	0	1.840	1.840	1.880	1.840	1.970	192,000	359,660	1.8732	1.840	1.840	1.880	1.840	1.970	192,000	1.8732	-3.66%
2020-07-14	0	1.910	1.890	1.910	1.880	1.970	512,000	983,520	1.9209	1.910	1.890	1.910	1.880	1.970	512,000	1.9209	-4.02%
2020-07-13	0	1.990	1.960	1.990	1.950	2.000	676,000	1,336,080	1.9764	1.990	1.960	1.990	1.950	2.000	676,000	1.9764	0.00%
2020-07-10	0	1.990	1.970	2.000	1.930	2.050	1,366,000	2,736,000	2.0029	1.990	1.970	2.000	1.930	2.050	1,366,000	2.0029	3.65%
2020-07-09	0	1.920	1.920	1.940	1.910	1.950	180,000	347,320	1.9296	1.920	1.920	1.940	1.910	1.950	180,000	1.9296	0.52%
2020-07-08	0	1.910	1.900	1.910	1.850	1.920	3,144,000	5,923,260	1.8840	1.910	1.900	1.910	1.850	1.920	3,144,000	1.8840	3.80%
2020-07-07	0	1.840	1.830	1.850	1.810	1.880	2,462,000	4,536,020	1.8424	1.840	1.830	1.850	1.810	1.880	2,462,000	1.8424	1.10%
2020-07-06	0	1.820	1.820	1.860	1.760	1.900	3,478,000	6,339,400	1.8227	1.820	1.820	1.860	1.760	1.900	3,478,000	1.8227	0.00%
2020-07-03	0	1.820	1.800	1.860	1.790	1.890	4,556,000	8,375,120	1.8383	1.820	1.800	1.860	1.790	1.890	4,556,000	1.8383	1.11%
2020-07-02	0	1.800	1.770	1.800	1.770	2.050	2,204,000	4,020,720	1.8243	1.800	1.770	1.800	1.770	2.050	2,204,000	1.8243	-4.26%
2020-06-30	0	1.880	1.850	1.880	1.720	2.190	26,992,000	56,301,040	2.0858	1.880	1.850	1.880	1.720	2.190	26,992,000	2.0858	6.21%
2020-06-29	0	1.770	1.730	1.770	1.650	1.770	1,916,000	3,307,800	1.7264	1.770	1.730	1.770	1.650	1.770	1,916,000	1.7264	4.12%
2020-06-26	0	1.700	1.650	1.700	1.650	1.700	430,000	715,820	1.6647	1.700	1.650	1.700	1.650	1.700	430,000	1.6647	-0.58%
2020-06-24	0	1.710	1.670	1.710	1.660	1.720	222,000	375,640	1.6921	1.710	1.670	1.710	1.660	1.720	222,000	1.6921	-1.16%
2020-06-23	0	1.730	1.690	1.730	1.670	1.790	6,660,000	11,723,980	1.7604	1.730	1.690	1.730	1.670	1.790	6,660,000	1.7604	1.17%
2020-06-22	0	1.710	1.680	1.710	1.700	1.710	40,000	68,380	1.7095	1.710	1.680	1.710	1.700	1.710	40,000	1.7095	0.00%
2020-06-19	0	1.710	1.690	1.710	1.650	1.750	674,000	1,140,560	1.6922	1.710	1.690	1.710	1.650	1.750	674,000	1.6922	1.18%
2020-06-18	0	1.690	1.680	1.690	1.660	1.730	172,000	290,720	1.6902	1.690	1.680	1.690	1.660	1.730	172,000	1.6902	0.00%
2020-06-17	0	1.690	1.680	1.690	1.680	1.700	812,000	1,373,060	1.6910	1.690	1.680	1.690	1.680	1.700	812,000	1.6910	-0.59%
2020-06-16	0	1.700	1.700	1.750	1.670	1.720	582,000	985,180	1.6927	1.700	1.700	1.750	1.670	1.720	582,000	1.6927	0.00%
2020-06-15	0	1.700	1.690	1.720	1.690	1.700	132,000	224,320	1.6994	1.700	1.690	1.720	1.690	1.700	132,000	1.6994	0.00%
2020-06-12	0	1.700	1.700	1.710	1.680	1.700	194,000	329,500	1.6985	1.700	1.700	1.710	1.680	1.700	194,000	1.6985	-1.73%
2020-06-11	0	1.730	1.700	1.730	1.700	1.730	454,000	777,940	1.7135	1.730	1.700	1.730	1.700	1.730	454,000	1.7135	-0.57%
2020-06-10	0	1.740	1.720	1.740	1.710	1.750	610,000	1,056,520	1.7320	1.740	1.720	1.740	1.710	1.750	610,000	1.7320	-0.57%
2020-06-09	0	1.750	1.720	1.750	1.710	1.750	114,000	196,960	1.7277	1.750	1.720	1.750	1.710	1.750	114,000	1.7277	0.00%
2020-06-08	0	1.750	1.730	1.750	1.650	1.780	1,232,000	2,122,040	1.7224	1.750	1.730	1.750	1.650	1.780	1,232,000	1.7224	4.17%
2020-06-05	0	1.680	1.630	1.680	1.620	1.720	852,000	1,412,940	1.6584	1.680	1.630	1.680	1.620	1.720	852,000	1.6584	1.82%
2020-06-04	0	1.650	1.610	1.650	1.600	1.700	582,000	945,220	1.6241	1.650	1.610	1.650	1.600	1.700	582,000	1.6241	0.00%
2020-06-03	0	1.650	1.600	1.650	1.620	1.660	88,000	144,140	1.6380	1.650	1.600	1.650	1.620	1.660	88,000	1.6380	-0.60%
2020-06-02	0	1.660	1.630	1.660	1.630	1.690	128,000	210,020	1.6408	1.660	1.630	1.660	1.630	1.690	128,000	1.6408	-1.78%
2020-06-01	0	1.690	1.610	1.690	1.620	1.770	846,000	1,407,700	1.6639	1.690	1.610	1.690	1.620	1.770	846,000	1.6639	0.60%
2020-05-29	0	1.680	1.620	1.680	1.600	1.700	2,000,000	3,250,120	1.6251	1.680	1.620	1.680	1.600	1.700	2,000,000	1.6251	2.44%
2020-05-28	0	1.640	1.590	1.640	1.600	1.640	1,488,000	2,428,500	1.6321	1.640	1.590	1.640	1.600	1.640	1,488,000	1.6321	-0.61%
2020-05-27	0	1.650	1.620	1.660	1.600	1.660	1,942,000	3,204,800	1.6503	1.650	1.620	1.660	1.600	1.660	1,942,000	1.6503	-0.60%
2020-05-26	0	1.660	1.590	1.660	1.570	1.660	274,000	447,020	1.6315	1.660	1.590	1.660	1.570	1.660	274,000	1.6315	5.73%
2020-05-25	0	1.570	1.570	1.640	1.570	1.660	2,088,000	3,425,500	1.6406	1.570	1.570	1.640	1.570	1.660	2,088,000	1.6406	-4.27%
2020-05-22	0	1.640	1.550	1.640	1.550	1.670	4,066,000	6,619,880	1.6281	1.640	1.550	1.640	1.550	1.670	4,066,000	1.6281	1.23%
2020-05-21	0	1.620	1.610	1.650	1.600	1.640	1,194,000	1,953,860	1.6364	1.620	1.610	1.650	1.600	1.640	1,194,000	1.6364	0.00%
2020-05-20	0	1.620	1.620	1.640	1.580	1.620	416,000	673,780	1.6197	1.620	1.620	1.640	1.580	1.620	416,000	1.6197	0.00%
2020-05-19	0	1.620	1.620	1.640	1.580	1.700	860,000	1,404,540	1.6332	1.620	1.620	1.640	1.580	1.700	860,000	1.6332	1.89%
2020-05-18	0	1.590	1.530	1.590	1.500	1.590	642,000	991,760	1.5448	1.590	1.530	1.590	1.500	1.590	642,000	1.5448	1.27%
2020-05-15	0	1.570	1.570	1.580	1.550	1.570	96,000	150,040	1.5629	1.570	1.570	1.580	1.550	1.570	96,000	1.5629	-0.63%
2020-05-14	0	1.580	1.540	1.580	1.540	1.600	618,000	964,520	1.5607	1.580	1.540	1.580	1.540	1.600	618,000	1.5607	-1.25%
2020-05-13	0	1.600	1.570	1.600	1.550	1.600	178,000	279,800	1.5719	1.600	1.570	1.600	1.550	1.600	178,000	1.5719	1.27%
2020-05-12	0	1.580	1.570	1.580	1.550	1.600	684,000	1,081,540	1.5812	1.580	1.570	1.580	1.550	1.600	684,000	1.5812	0.64%
2020-05-11	0	1.570	1.520	1.570	1.500	1.600	1,534,000	2,347,340	1.5302	1.570	1.520	1.570	1.500	1.600	1,534,000	1.5302	0.00%
2020-05-08	0	1.570	1.570	1.600	1.560	1.640	3,508,000	5,614,540	1.6005	1.570	1.570	1.600	1.560	1.640	3,508,000	1.6005	-3.68%
2020-05-07	0	1.630	1.590	1.630	1.570	1.650	3,158,000	5,082,460	1.6094	1.630	1.590	1.630	1.570	1.650	3,158,000	1.6094	-1.21%
2020-05-06	0	1.650	1.610	1.650	1.610	1.660	375,199	610,778	1.6279	1.650	1.610	1.650	1.610	1.660	375,199	1.6279	0.00%
2020-05-05	0	1.650	1.620	1.650	1.620	1.700	468,000	774,260	1.6544	1.650	1.620	1.650	1.620	1.700	468,000	1.6544	-2.37%
2020-05-04	0	1.690	1.620	1.690	1.610	1.690	2,632,000	4,335,960	1.6474	1.690	1.620	1.690	1.610	1.690	2,632,000	1.6474	1.81%
2020-04-29	0	1.660	1.660	1.680	1.660	1.690	1,136,000	1,902,520	1.6748	1.660	1.660	1.680	1.660	1.690	1,136,000	1.6748	-1.19%
2020-04-28	0	1.680	1.650	1.690	1.640	1.700	1,768,000	2,925,320	1.6546	1.680	1.650	1.690	1.640	1.700	1,768,000	1.6546	0.00%
2020-04-27	0	1.680	1.680	1.690	1.680	1.740	562,000	948,360	1.6875	1.680	1.680	1.690	1.680	1.740	562,000	1.6875	-2.33%
2020-04-24	0	1.720	1.700	1.740	1.680	1.800	1,800,000	3,084,680	1.7137	1.720	1.700	1.740	1.680	1.800	1,800,000	1.7137	-3.91%
2020-04-23	0	1.790	1.770	1.790	1.770	1.840	5,532,000	9,861,860	1.7827	1.790	1.770	1.790	1.770	1.840	5,532,000	1.7827	0.00%
2020-04-22	0	1.790	1.790	1.800	1.740	1.900	2,066,000	3,716,060	1.7987	1.790	1.790	1.800	1.740	1.900	2,066,000	1.7987	-2.19%
2020-04-21	0	1.830	1.810	1.830	1.800	1.860	6,990,000	12,864,260	1.8404	1.830	1.810	1.830	1.800	1.860	6,990,000	1.8404	-0.54%
2020-04-20	0	1.840	1.840	1.850	1.790	1.860	7,800,000	14,374,380	1.8429	1.840	1.840	1.850	1.790	1.860	7,800,000	1.8429	0.00%
2020-04-17	0	1.840	1.830	1.840	1.810	1.870	10,408,000	19,262,520	1.8507	1.840	1.830	1.840	1.810	1.870	10,408,000	1.8507	-0.54%
2020-04-16	0	1.850	1.850	1.860	1.810	1.900	2,702,000	5,036,080	1.8638	1.850	1.850	1.860	1.810	1.900	2,702,000	1.8638	0.00%
2020-04-15	0	1.850	1.850	1.880	1.830	1.920	4,803,000	8,980,270	1.8697	1.850	1.850	1.880	1.830	1.920	4,803,000	1.8697	-0.54%
2020-04-14	0	1.860	1.850	1.860	1.790	1.870	2,648,200	4,850,892	1.8318	1.860	1.850	1.860	1.790	1.870	2,648,200	1.8318	1.09%
2020-04-09	0	1.840	1.830	1.840	1.710	1.850	13,476,000	23,310,360	1.7298	1.840	1.830	1.840	1.710	1.850	13,476,000	1.7298	5.75%
2020-04-08	0	1.740	1.730	1.740	1.740	1.810	784,000	1,399,040	1.7845	1.740	1.730	1.740	1.740	1.810	784,000	1.7845	-2.79%
2020-04-07	0	1.790	1.790	1.800	1.750	1.810	1,284,000	2,290,460	1.7838	1.790	1.790	1.800	1.750	1.810	1,284,000	1.7838	0.00%
2020-04-06	0	1.790	1.790	1.810	1.710	1.840	1,298,000	2,308,800	1.7787	1.790	1.790	1.810	1.710	1.840	1,298,000	1.7787	2.29%
2020-04-03	0	1.750	1.750	1.760	1.680	1.750	2,290,000	3,968,120	1.7328	1.750	1.750	1.760	1.680	1.750	2,290,000	1.7328	1.74%
2020-04-02	0	1.720	1.720	1.730	1.600	1.740	12,242,000	20,207,240	1.6506	1.720	1.720	1.730	1.600	1.740	12,242,000	1.6506	0.58%
2020-04-01	0	1.710	1.680	1.710	1.650	1.730	1,518,000	2,563,980	1.6891	1.710	1.680	1.710	1.650	1.730	1,518,000	1.6891	0.00%
2020-03-31	0	1.710	1.670	1.710	1.610	1.750	3,694,000	6,106,740	1.6532	1.710	1.670	1.710	1.610	1.750	3,694,000	1.6532	1.79%
2020-03-30	0	1.680	1.610	1.680	1.500	1.680	6,140,000	9,795,400	1.5953	1.680	1.610	1.680	1.500	1.680	6,140,000	1.5953	1.20%
2020-03-27	0	1.660	1.620	1.660	1.580	1.680	708,000	1,160,800	1.6395	1.660	1.620	1.660	1.580	1.680	708,000	1.6395	-1.19%
2020-03-26	0	1.680	1.620	1.680	1.530	1.720	686,000	1,085,700	1.5827	1.680	1.620	1.680	1.530	1.720	686,000	1.5827	0.60%
2020-03-25	0	1.670	1.640	1.670	1.580	1.680	708,000	1,165,460	1.6461	1.670	1.640	1.670	1.580	1.680	708,000	1.6461	2.45%
2020-03-24	0	1.630	1.630	1.690	1.600	1.760	230,000	383,260	1.6663	1.630	1.630	1.690	1.600	1.760	230,000	1.6663	0.62%
2020-03-23	0	1.620	1.610	1.650	1.530	1.680	900,000	1,479,400	1.6438	1.620	1.610	1.650	1.530	1.680	900,000	1.6438	3.18%
2020-03-20	0	1.570	1.530	1.570	1.460	1.570	460,000	698,680	1.5189	1.570	1.530	1.570	1.460	1.570	460,000	1.5189	4.67%
2020-03-19	0	1.500	1.480	1.500	1.410	1.530	1,246,000	1,836,260	1.4737	1.500	1.480	1.500	1.410	1.530	1,246,000	1.4737	2.04%
2020-03-18	0	1.470	1.420	1.470	1.410	1.510	976,000	1,435,600	1.4709	1.470	1.420	1.470	1.410	1.510	976,000	1.4709	-1.34%
2020-03-17	0	1.490	1.450	1.490	1.330	1.500	520,000	763,140	1.4676	1.490	1.450	1.490	1.330	1.500	520,000	1.4676	-0.67%
2020-03-16	0	1.500	1.450	1.500	1.450	1.570	846,000	1,278,740	1.5115	1.500	1.450	1.500	1.450	1.570	846,000	1.5115	-0.66%
2020-03-13	0	1.510	1.510	1.590	1.450	1.580	670,000	1,010,140	1.5077	1.510	1.510	1.590	1.450	1.580	670,000	1.5077	-1.95%
2020-03-12	0	1.540	1.520	1.540	1.520	1.550	376,000	574,140	1.5270	1.540	1.520	1.540	1.520	1.550	376,000	1.5270	-2.53%
2020-03-11	0	1.580	1.560	1.580	1.570	1.680	508,000	817,820	1.6099	1.580	1.560	1.580	1.570	1.680	508,000	1.6099	0.00%
2020-03-10	0	1.580	1.520	1.580	1.330	1.580	2,274,000	3,363,840	1.4793	1.580	1.520	1.580	1.330	1.580	2,274,000	1.4793	6.04%
2020-03-09	0	1.490	1.490	1.520	1.400	1.640	2,368,000	3,696,980	1.5612	1.490	1.490	1.520	1.400	1.640	2,368,000	1.5612	-8.02%
2020-03-06	0	1.620	1.600	1.620	1.540	1.720	4,660,000	7,588,000	1.6283	1.620	1.600	1.620	1.540	1.720	4,660,000	1.6283	-5.26%
2020-03-05	0	1.710	1.710	1.730	1.700	1.760	988,000	1,708,460	1.7292	1.710	1.710	1.730	1.700	1.760	988,000	1.7292	-1.16%
2020-03-04	0	1.730	1.730	1.740	1.690	1.740	932,000	1,597,480	1.7140	1.730	1.730	1.740	1.690	1.740	932,000	1.7140	-0.57%
2020-03-03	0	1.740	1.740	1.750	1.700	1.800	1,460,000	2,558,480	1.7524	1.740	1.740	1.750	1.700	1.800	1,460,000	1.7524	0.00%
2020-03-02	0	1.740	1.730	1.750	1.660	1.780	936,000	1,620,900	1.7317	1.740	1.730	1.750	1.660	1.780	936,000	1.7317	2.35%
2020-02-28	0	1.700	1.700	1.710	1.670	1.840	3,040,000	5,292,340	1.7409	1.700	1.700	1.710	1.670	1.840	3,040,000	1.7409	-7.61%
2020-02-27	0	1.840	1.830	1.870	1.770	1.930	2,790,000	5,135,980	1.8409	1.840	1.830	1.870	1.770	1.930	2,790,000	1.8409	-4.66%
2020-02-26	0	1.930	1.880	1.930	1.830	2.200	9,830,000	19,369,080	1.9704	1.930	1.880	1.930	1.830	2.200	9,830,000	1.9704	-12.27%
2020-02-25	0	2.200	2.190	2.200	2.120	2.300	18,256,000	39,662,020	2.1725	2.200	2.190	2.200	2.120	2.300	18,256,000	2.1725	-0.45%
2020-02-24	0	2.210	2.210	2.220	2.130	2.390	8,400,000	18,934,980	2.2542	2.210	2.210	2.220	2.130	2.390	8,400,000	2.2542	-0.90%
2020-02-21	0	2.230	2.230	2.240	2.150	2.460	64,196,000	150,839,820	2.3497	2.230	2.230	2.240	2.150	2.460	64,196,000	2.3497	0.90%
2020-02-20	0	2.210	2.180	2.220	2.100	2.300	3,944,000	8,676,720	2.2000	2.210	2.180	2.220	2.100	2.300	3,944,000	2.2000	2.79%
2020-02-19	0	2.150	2.130	2.150	2.100	2.360	22,834,000	50,573,620	2.2148	2.150	2.130	2.150	2.100	2.360	22,834,000	2.2148	-8.51%
2020-02-18	0	2.350	2.330	2.350	2.200	2.650	45,044,000	111,962,740	2.4856	2.350	2.330	2.350	2.200	2.650	45,044,000	2.4856	6.82%
2020-02-17	0	2.200	2.200	2.220	1.820	2.240	36,212,000	72,417,900	1.9998	2.200	2.200	2.220	1.820	2.240	36,212,000	1.9998	18.28%
2020-02-14	0	1.860	1.850	1.860	1.820	1.870	1,048,000	1,934,220	1.8456	1.860	1.850	1.860	1.820	1.870	1,048,000	1.8456	-0.53%
2020-02-13	0	1.870	1.860	1.870	1.810	1.880	3,910,000	7,271,980	1.8598	1.870	1.860	1.870	1.810	1.880	3,910,000	1.8598	0.00%
2020-02-12	0	1.870	1.850	1.870	1.840	1.880	1,296,000	2,416,580	1.8646	1.870	1.850	1.870	1.840	1.880	1,296,000	1.8646	0.00%
2020-02-11	0	1.870	1.860	1.870	1.840	1.890	1,224,000	2,272,360	1.8565	1.870	1.860	1.870	1.840	1.890	1,224,000	1.8565	1.08%
2020-02-10	0	1.850	1.840	1.860	1.840	1.890	1,410,000	2,619,760	1.8580	1.850	1.840	1.860	1.840	1.890	1,410,000	1.8580	-1.60%
2020-02-07	0	1.880	1.870	1.880	1.810	1.890	4,074,000	7,622,740	1.8711	1.880	1.870	1.880	1.810	1.890	4,074,000	1.8711	1.08%
2020-02-06	0	1.860	1.840	1.860	1.750	1.880	10,772,000	19,908,760	1.8482	1.860	1.840	1.860	1.750	1.880	10,772,000	1.8482	0.54%
2020-02-05	0	1.850	1.830	1.850	1.800	1.900	17,976,000	33,039,360	1.8380	1.850	1.830	1.850	1.800	1.900	17,976,000	1.8380	2.78%
2020-02-04	0	1.800	1.790	1.810	1.730	1.820	20,838,000	36,559,160	1.7544	1.800	1.790	1.810	1.730	1.820	20,838,000	1.7544	2.86%
2020-02-03	0	1.750	1.700	1.750	1.640	1.750	28,374,000	49,511,580	1.7450	1.750	1.700	1.750	1.640	1.750	28,374,000	1.7450	1.16%
2020-01-31	0	1.730	1.670	1.730	1.680	1.780	1,518,000	2,585,800	1.7034	1.730	1.670	1.730	1.680	1.780	1,518,000	1.7034	-1.70%
2020-01-30	0	1.760	1.710	1.760	1.670	1.780	1,712,000	2,934,140	1.7139	1.760	1.710	1.760	1.670	1.780	1,712,000	1.7139	0.57%
2020-01-29	0	1.750	1.720	1.750	1.620	1.770	1,690,000	2,927,820	1.7324	1.750	1.720	1.750	1.620	1.770	1,690,000	1.7324	-1.13%
2020-01-24	0	1.770	1.750	1.770	1.730	1.780	670,000	1,176,000	1.7552	1.770	1.750	1.770	1.730	1.780	670,000	1.7552	1.72%
2020-01-23	0	1.740	1.700	1.740	1.690	1.790	2,254,000	3,956,700	1.7554	1.740	1.700	1.740	1.690	1.790	2,254,000	1.7554	-1.14%
2020-01-22	0	1.760	1.750	1.760	1.740	1.790	656,000	1,146,020	1.7470	1.760	1.750	1.760	1.740	1.790	656,000	1.7470	-0.56%
2020-01-21	0	1.770	1.740	1.770	1.710	1.820	6,452,000	11,349,640	1.7591	1.770	1.740	1.770	1.710	1.820	6,452,000	1.7591	-0.56%
2020-01-20	0	1.780	1.740	1.780	1.650	1.860	7,064,000	12,306,180	1.7421	1.780	1.740	1.780	1.650	1.860	7,064,000	1.7421	-3.78%
2020-01-17	0	1.850	1.810	1.850	1.790	1.870	2,748,000	4,986,740	1.8147	1.850	1.810	1.850	1.790	1.870	2,748,000	1.8147	0.00%
2020-01-16	0	1.850	1.790	1.850	1.780	1.850	4,842,000	8,684,460	1.7936	1.850	1.790	1.850	1.780	1.850	4,842,000	1.7936	2.21%
2020-01-15	0	1.810	1.800	1.810	1.800	1.880	2,596,000	4,715,320	1.8164	1.810	1.800	1.810	1.800	1.880	2,596,000	1.8164	0.00%
2020-01-14	0	1.810	1.810	1.820	1.800	1.860	4,592,000	8,326,360	1.8132	1.810	1.810	1.820	1.800	1.860	4,592,000	1.8132	-0.55%
2020-01-13	0	1.820	1.810	1.820	1.790	1.880	4,224,000	7,625,580	1.8053	1.820	1.810	1.820	1.790	1.880	4,224,000	1.8053	0.55%
2020-01-10	0	1.810	1.800	1.810	1.780	1.960	4,646,000	8,517,320	1.8333	1.810	1.800	1.810	1.780	1.960	4,646,000	1.8333	4.02%
2020-01-09	0	1.740	1.740	1.760	1.700	1.770	1,702,000	2,943,520	1.7294	1.740	1.740	1.760	1.700	1.770	1,702,000	1.7294	2.35%
2020-01-08	0	1.700	1.690	1.700	1.560	1.830	11,234,000	18,573,560	1.6533	1.700	1.690	1.700	1.560	1.830	11,234,000	1.6533	-3.41%
2020-01-07	0	1.760	1.760	1.770	1.740	1.850	3,450,000	6,129,100	1.7766	1.760	1.760	1.770	1.740	1.850	3,450,000	1.7766	-3.83%
2020-01-06	0	1.830	1.790	1.830	1.700	1.860	3,976,000	7,089,480	1.7831	1.830	1.790	1.830	1.700	1.860	3,976,000	1.7831	1.67%
2020-01-03	0	1.800	1.790	1.800	1.680	1.860	4,640,000	8,389,240	1.8080	1.800	1.790	1.800	1.680	1.860	4,640,000	1.8080	2.27%
2020-01-02	0	1.760	1.760	1.780	1.520	1.800	3,826,000	6,618,480	1.7299	1.760	1.760	1.780	1.520	1.800	3,826,000	1.7299	3.53%
2019-12-31	0	1.700	1.700	1.710	1.000	1.810	8,548,000	13,962,380	1.6334	1.700	1.700	1.710	1.000	1.810	8,548,000	1.6334	-5.56%
2019-12-30	0	1.800	1.790	1.800	1.780	1.910	12,506,000	22,906,800	1.8317	1.800	1.790	1.800	1.780	1.910	12,506,000	1.8317	-1.64%
2019-12-27	0	1.830	1.820	1.830	1.740	1.900	19,440,000	35,850,020	1.8441	1.830	1.820	1.830	1.740	1.900	19,440,000	1.8441	1.67%
2019-12-24	0	1.800	1.790	1.800	1.730	1.900	24,530,000	43,787,440	1.7851	1.800	1.790	1.800	1.730	1.900	24,530,000	1.7851	5.88%
2019-12-23	0	1.700	1.690	1.700	1.610	1.720	5,178,000	8,691,140	1.6785	1.700	1.690	1.700	1.610	1.720	5,178,000	1.6785	6.92%
2019-12-20	0	1.590	1.580	1.590	1.450	1.650	5,480,000	8,740,820	1.5950	1.590	1.580	1.590	1.450	1.650	5,480,000	1.5950	6.00%
2019-12-19	0	1.500	1.500	1.510	1.470	1.540	3,216,000	4,849,780	1.5080	1.500	1.500	1.510	1.470	1.540	3,216,000	1.5080	-1.96%
2019-12-18	0	1.530	1.530	1.540	1.480	1.640	19,154,000	30,408,880	1.5876	1.530	1.530	1.540	1.480	1.640	19,154,000	1.5876	-5.56%
2019-12-17	0	1.620	1.590	1.620	1.570	1.700	6,988,000	11,508,480	1.6469	1.620	1.590	1.620	1.570	1.700	6,988,000	1.6469	0.00%
2019-12-16	0	1.620	1.580	1.620	1.530	1.780	14,784,000	24,379,600	1.6491	1.620	1.580	1.620	1.530	1.780	14,784,000	1.6491	0.00%
2019-12-13	0	1.620	1.610	1.620	1.370	2.160	105,246,000	172,775,260	1.6416	1.620	1.610	1.620	1.370	2.160	105,246,000	1.6416