Prices and Webb-site Total Returns

Kidztech Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06918	2020-03-18			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
2026-02-04	0	0.163	0.160	0.163	0.159	0.165	6,564,000	1,070,410	0.1631	0.163	0.160	0.163	0.159	0.165	6,564,000	0.1631	1.24%
2026-02-03	0	0.161	0.159	0.166	0.161	0.167	3,472,000	578,490	0.1666	0.161	0.159	0.166	0.161	0.167	3,472,000	0.1666	-3.59%
2026-02-02	0	0.167	0.162	0.167	0.160	0.170	1,842,000	305,186	0.1657	0.167	0.162	0.167	0.160	0.170	1,842,000	0.1657	1.21%
2026-01-30	0	0.165	0.158	0.165	0.153	0.168	27,554,000	4,480,532	0.1626	0.165	0.158	0.165	0.153	0.168	27,554,000	0.1626	4.43%
2026-01-29	0	0.158	0.150	0.158	0.158	0.165	17,722,000	2,865,744	0.1617	0.158	0.150	0.158	0.158	0.165	17,722,000	0.1617	-3.07%
2026-01-28	0	0.163	0.159	0.163	0.159	0.167	18,134,000	2,962,938	0.1634	0.163	0.159	0.163	0.159	0.167	18,134,000	0.1634	-2.40%
2026-01-27	0	0.167	0.164	0.168	0.164	0.169	7,960,000	1,330,616	0.1672	0.167	0.164	0.168	0.164	0.169	7,960,000	0.1672	1.83%
2026-01-26	0	0.164	0.157	0.166	0.160	0.167	28,902,000	4,717,212	0.1632	0.164	0.157	0.166	0.160	0.167	28,902,000	0.1632	-0.61%
2026-01-23	0	0.165	0.158	0.165	0.156	0.165	3,122,000	509,562	0.1632	0.165	0.158	0.165	0.156	0.165	3,122,000	0.1632	2.48%
2026-01-22	0	0.161	0.158	0.161	0.157	0.167	5,290,000	881,342	0.1666	0.161	0.158	0.161	0.157	0.167	5,290,000	0.1666	1.90%
2026-01-21	0	0.158	0.158	0.166	0.158	0.175	21,756,000	3,588,936	0.1650	0.158	0.158	0.166	0.158	0.175	21,756,000	0.1650	-7.06%
2026-01-20	0	0.170	0.158	0.170	0.155	0.170	6,046,000	957,534	0.1584	0.170	0.158	0.170	0.155	0.170	6,046,000	0.1584	7.59%
2026-01-19	0	0.158	0.158	0.164	0.158	0.172	1,510,000	244,062	0.1616	0.158	0.158	0.164	0.158	0.172	1,510,000	0.1616	-8.14%
2026-01-16	0	0.172	0.170	0.172	0.148	0.172	5,202,000	827,602	0.1591	0.172	0.170	0.172	0.148	0.172	5,202,000	0.1591	12.42%
2026-01-15	0	0.153	0.150	0.153	0.148	0.159	366,000	55,672	0.1521	0.153	0.150	0.153	0.148	0.159	366,000	0.1521	1.32%
2026-01-14	0	0.151	0.151	0.152	0.151	0.152	242,000	36,552	0.1510	0.151	0.151	0.152	0.151	0.152	242,000	0.1510	-0.66%
2026-01-13	0	0.152	0.150	0.152	0.150	0.152	656,000	98,856	0.1507	0.152	0.150	0.152	0.150	0.152	656,000	0.1507	-1.30%
2026-01-09	0	0.154	0.151	0.154	0.150	0.156	612,000	93,688	0.1531	0.154	0.151	0.154	0.150	0.156	612,000	0.1531	0.65%
2026-01-08	0	0.153	0.150	0.153	0.150	0.157	530,000	80,902	0.1526	0.153	0.150	0.153	0.150	0.157	530,000	0.1526	-1.29%
2026-01-07	0	0.155	0.154	0.155	0.153	0.156	316,000	48,488	0.1534	0.155	0.154	0.155	0.153	0.156	316,000	0.1534	-3.12%
2026-01-06	0	0.160	0.157	0.160	0.157	0.164	1,212,000	194,832	0.1608	0.160	0.157	0.160	0.157	0.164	1,212,000	0.1608	-3.03%
2026-01-05	0	0.165	0.160	0.166	0.161	0.168	1,214,000	200,128	0.1649	0.165	0.160	0.166	0.161	0.168	1,214,000	0.1649	3.13%
2025-12-31	0	0.160	0.156	0.160	0.159	0.170	6,502,000	1,078,648	0.1659	0.160	0.156	0.160	0.159	0.170	6,502,000	0.1659	-1.23%
2025-12-30	0	0.162	0.157	0.164	0.152	0.162	23,202,000	3,653,740	0.1575	0.162	0.157	0.164	0.152	0.162	23,202,000	0.1575	0.00%
2025-12-29	0	0.162	0.159	0.162	0.156	0.165	8,122,000	1,299,812	0.1600	0.162	0.159	0.162	0.156	0.165	8,122,000	0.1600	-1.82%
2025-12-24	0	0.165	0.152	0.165	0.152	0.165	16,995,000	2,682,121	0.1578	0.165	0.152	0.165	0.152	0.165	16,995,000	0.1578	5.10%
2025-12-23	0	0.157	0.153	0.159	0.142	0.165	34,648,000	5,402,266	0.1559	0.157	0.153	0.159	0.142	0.165	34,648,000	0.1559	0.00%
2025-12-22	0	0.157	0.151	0.157	0.152	0.159	4,776,000	732,628	0.1534	0.157	0.151	0.157	0.152	0.159	4,776,000	0.1534	-3.09%
2025-12-19	0	0.162	0.154	0.164	0.158	0.165	2,350,000	376,896	0.1604	0.162	0.154	0.164	0.158	0.165	2,350,000	0.1604	0.62%
2025-12-18	0	0.161	0.161	0.163	0.158	0.165	1,678,000	280,740	0.1673	0.161	0.161	0.163	0.158	0.165	1,678,000	0.1673	-4.17%
2025-12-17	0	0.168	0.162	0.168	0.164	0.174	2,358,000	406,064	0.1722	0.168	0.162	0.168	0.164	0.174	2,358,000	0.1722	4.35%
2025-12-16	0	0.161	0.157	0.162	0.157	0.161	464,000	73,830	0.1591	0.161	0.157	0.162	0.157	0.161	464,000	0.1591	-0.62%
2025-12-15	0	0.162	0.162	0.165	0.156	0.164	3,782,000	605,476	0.1601	0.162	0.162	0.165	0.156	0.164	3,782,000	0.1601	-0.61%
2025-12-12	0	0.163	0.159	0.165	0.155	0.165	2,266,000	364,722	0.1610	0.163	0.159	0.165	0.155	0.165	2,266,000	0.1610	-0.61%
2025-12-11	0	0.164	0.164	0.165	0.155	0.164	890,000	141,614	0.1591	0.164	0.164	0.165	0.155	0.164	890,000	0.1591	1.86%
2025-12-10	0	0.161	0.154	0.161	0.150	0.170	4,074,000	649,138	0.1593	0.161	0.154	0.161	0.150	0.170	4,074,000	0.1593	5.23%
2025-12-09	0	0.153	0.142	0.153	0.140	0.153	2,792,000	417,340	0.1495	0.153	0.142	0.153	0.140	0.153	2,792,000	0.1495	5.52%
2025-12-08	0	0.145	0.138	0.145	0.138	0.149	370,000	53,920	0.1457	0.145	0.138	0.145	0.138	0.149	370,000	0.1457	4.32%
2025-12-05	0	0.139	0.137	0.140	0.132	0.145	2,064,000	285,076	0.1381	0.139	0.137	0.140	0.132	0.145	2,064,000	0.1381	-0.71%
2025-12-04	0	0.140	0.139	0.141	0.139	0.160	7,014,000	1,062,874	0.1515	0.140	0.139	0.141	0.139	0.160	7,014,000	0.1515	-4.11%
2025-12-03	0	0.146	0.142	0.146	0.143	0.146	404,000	58,412	0.1446	0.146	0.142	0.146	0.143	0.146	404,000	0.1446	0.00%
2025-12-02	0	0.146	0.142	0.147	0.141	0.160	3,500,000	529,118	0.1512	0.146	0.142	0.147	0.141	0.160	3,500,000	0.1512	-8.18%
2025-12-01	0	0.159	0.157	0.159	0.157	0.168	2,146,000	345,234	0.1609	0.159	0.157	0.159	0.157	0.168	2,146,000	0.1609	-7.02%
2025-11-28	0	0.171	0.164	0.171	0.152	0.174	41,784,000	6,778,342	0.1622	0.171	0.164	0.171	0.152	0.174	41,784,000	0.1622	5.56%
2025-11-27	0	0.162	0.162	0.163	0.157	0.168	18,170,000	2,953,876	0.1626	0.162	0.162	0.163	0.157	0.168	18,170,000	0.1626	2.53%
2025-11-26	0	0.158	0.150	0.158	0.150	0.160	22,084,000	3,466,858	0.1570	0.158	0.150	0.158	0.150	0.160	22,084,000	0.1570	1.94%
2025-11-25	0	0.155	0.155	0.158	0.150	0.158	5,924,000	910,078	0.1536	0.155	0.155	0.158	0.150	0.158	5,924,000	0.1536	1.97%
2025-11-24	0	0.152	0.144	0.157	0.143	0.158	3,870,000	595,028	0.1538	0.152	0.144	0.157	0.143	0.158	3,870,000	0.1538	-1.94%
2025-11-21	0	0.155	0.156	0.159	0.151	0.161	6,140,000	959,896	0.1563	0.155	0.156	0.159	0.151	0.161	6,140,000	0.1563	1.31%
2025-11-20	0	0.153	0.149	0.154	0.148	0.153	3,544,000	535,656	0.1511	0.153	0.149	0.154	0.148	0.153	3,544,000	0.1511	0.66%
2025-11-19	0	0.152	0.143	0.152	0.148	0.159	3,316,000	502,890	0.1517	0.152	0.143	0.152	0.148	0.159	3,316,000	0.1517	-3.18%
2025-11-18	0	0.157	0.153	0.157	0.155	0.171	2,602,000	451,500	0.1735	0.157	0.153	0.157	0.155	0.171	2,602,000	0.1735	1.95%
2025-11-17	0	0.154	0.150	0.154	0.149	0.155	1,760,000	266,678	0.1515	0.154	0.150	0.154	0.149	0.155	1,760,000	0.1515	0.65%
2025-11-14	0	0.153	0.152	0.153	0.150	0.165	3,220,000	499,374	0.1551	0.153	0.152	0.153	0.150	0.165	3,220,000	0.1551	-4.37%
2025-11-13	0	0.160	0.158	0.168	0.130	0.174	12,190,000	1,859,260	0.1525	0.160	0.158	0.168	0.130	0.174	12,190,000	0.1525	-10.61%
2025-11-12	0	0.179	0.175	0.179	0.173	0.188	3,950,000	714,562	0.1809	0.179	0.175	0.179	0.173	0.188	3,950,000	0.1809	-0.56%
2025-11-11	0	0.180	0.180	0.182	0.180	0.190	648,000	120,894	0.1866	0.180	0.180	0.182	0.180	0.190	648,000	0.1866	-2.17%
2025-11-10	0	0.184	0.182	0.184	0.184	0.196	2,692,000	511,038	0.1898	0.184	0.182	0.184	0.184	0.196	2,692,000	0.1898	-1.60%
2025-11-07	0	0.187	0.179	0.187	0.176	0.188	3,428,000	626,548	0.1828	0.187	0.179	0.187	0.176	0.188	3,428,000	0.1828	-0.53%
2025-11-06	0	0.188	0.188	0.189	0.186	0.190	3,456,000	650,562	0.1882	0.188	0.188	0.189	0.186	0.190	3,456,000	0.1882	-1.05%
2025-11-05	0	0.190	0.190	0.192	0.190	0.197	5,202,000	1,019,124	0.1959	0.190	0.190	0.192	0.190	0.197	5,202,000	0.1959	-4.52%
2025-11-04	0	0.199	0.189	0.199	0.189	0.203	17,198,000	3,280,002	0.1907	0.199	0.189	0.199	0.189	0.203	17,198,000	0.1907	3.11%
2025-11-03	0	0.193	0.192	0.196	0.193	0.200	1,406,000	281,152	0.2000	0.193	0.192	0.196	0.193	0.200	1,406,000	0.2000	-3.02%
2025-10-31	0	0.199	0.186	0.199	0.189	0.200	2,678,000	531,238	0.1984	0.199	0.186	0.199	0.189	0.200	2,678,000	0.1984	3.65%
2025-10-30	0	0.192	0.191	0.194	0.190	0.201	6,576,000	1,305,494	0.1985	0.192	0.191	0.194	0.190	0.201	6,576,000	0.1985	-4.95%
2025-10-28	0	0.202	0.199	0.209	0.198	0.218	29,024,000	5,908,662	0.2036	0.202	0.199	0.209	0.198	0.218	29,024,000	0.2036	0.00%
2025-10-27	0	0.202	0.196	0.200	0.200	0.211	2,288,000	465,188	0.2033	0.202	0.196	0.200	0.200	0.211	2,288,000	0.2033	1.00%
2025-10-24	0	0.200	0.195	0.205	0.196	0.200	10,088,000	2,017,474	0.2000	0.200	0.195	0.205	0.196	0.200	10,088,000	0.2000	0.00%
2025-10-23	0	0.200	0.193	0.204	0.182	0.209	14,492,000	2,861,858	0.1975	0.200	0.193	0.204	0.182	0.209	14,492,000	0.1975	0.50%
2025-10-22	0	0.199	0.195	0.206	0.199	0.210	94,000	19,350	0.2059	0.199	0.195	0.206	0.199	0.210	94,000	0.2059	-5.24%
2025-10-21	0	0.210	0.202	0.210	0.202	0.229	7,950,000	1,678,850	0.2112	0.210	0.202	0.210	0.202	0.229	7,950,000	0.2112	-2.33%
2025-10-20	0	0.215	0.199	0.216	0.196	0.220	1,830,000	375,436	0.2052	0.215	0.199	0.216	0.196	0.220	1,830,000	0.2052	4.88%
2025-10-17	0	0.205	0.197	0.205	0.193	0.210	2,816,000	570,908	0.2027	0.205	0.197	0.205	0.193	0.210	2,816,000	0.2027	4.59%
2025-10-16	0	0.196	0.190	0.196	0.191	0.199	30,000	5,936	0.1979	0.196	0.190	0.196	0.191	0.199	30,000	0.1979	-1.51%
2025-10-15	0	0.199	0.195	0.199	0.188	0.200	362,000	70,374	0.1944	0.199	0.195	0.199	0.188	0.200	362,000	0.1944	2.58%
2025-10-14	0	0.194	0.194	0.196	0.194	0.202	1,244,000	246,222	0.1979	0.194	0.194	0.196	0.194	0.202	1,244,000	0.1979	-5.37%
2025-10-13	0	0.205	0.203	0.205	0.202	0.212	1,112,000	229,816	0.2067	0.205	0.203	0.205	0.202	0.212	1,112,000	0.2067	-7.24%
2025-10-10	0	0.221	0.211	0.221	0.209	0.224	6,740,000	1,471,494	0.2183	0.221	0.211	0.221	0.209	0.224	6,740,000	0.2183	0.45%
2025-10-09	0	0.220	0.212	0.221	0.210	0.240	7,248,000	1,615,556	0.2229	0.220	0.212	0.221	0.210	0.240	7,248,000	0.2229	0.00%
2025-10-08	0	0.220	0.217	0.220	0.211	0.227	3,870,000	855,224	0.2210	0.220	0.217	0.220	0.211	0.227	3,870,000	0.2210	-3.51%
2025-10-06	0	0.228	0.222	0.228	0.200	0.234	19,498,000	4,216,394	0.2162	0.228	0.222	0.228	0.200	0.234	19,498,000	0.2162	14.00%
2025-10-03	0	0.200	0.200	0.205	0.198	0.210	2,638,000	524,650	0.1989	0.200	0.200	0.205	0.198	0.210	2,638,000	0.1989	-3.85%
2025-10-02	0	0.208	0.205	0.209	0.190	0.209	4,646,000	930,722	0.2003	0.208	0.205	0.209	0.190	0.209	4,646,000	0.2003	7.22%
2025-09-30	0	0.194	0.194	0.197	0.190	0.197	5,524,000	1,059,538	0.1918	0.194	0.194	0.197	0.190	0.197	5,524,000	0.1918	-1.52%
2025-09-29	0	0.197	0.194	0.197	0.187	0.200	26,300,000	5,124,850	0.1949	0.197	0.194	0.197	0.187	0.200	26,300,000	0.1949	3.68%
2025-09-26	0	0.190	0.187	0.198	0.188	0.198	24,346,000	4,731,978	0.1944	0.190	0.187	0.198	0.188	0.198	24,346,000	0.1944	-1.55%
2025-09-25	0	0.193	0.193	0.194	0.192	0.193	632,000	121,984	0.1930	0.193	0.193	0.194	0.192	0.193	632,000	0.1930	0.00%
2025-09-24	0	0.193	0.193	0.196	0.186	0.201	15,288,000	3,017,822	0.1974	0.193	0.193	0.196	0.186	0.201	15,288,000	0.1974	-2.53%
2025-09-23	0	0.198	0.196	0.198	0.180	0.200	12,402,000	2,433,372	0.1962	0.198	0.196	0.198	0.180	0.200	12,402,000	0.1962	4.21%
2025-09-22	0	0.190	0.188	0.190	0.187	0.201	3,698,000	715,026	0.1934	0.190	0.188	0.190	0.187	0.201	3,698,000	0.1934	-1.04%
2025-09-19	0	0.192	0.192	0.193	0.187	0.195	3,140,000	599,010	0.1908	0.192	0.192	0.193	0.187	0.195	3,140,000	0.1908	-0.52%
2025-09-18	0	0.193	0.187	0.193	0.187	0.197	5,044,000	986,336	0.1955	0.193	0.187	0.193	0.187	0.197	5,044,000	0.1955	-0.52%
2025-09-17	0	0.194	0.190	0.194	0.174	0.198	11,188,000	2,077,954	0.1857	0.194	0.190	0.194	0.174	0.198	11,188,000	0.1857	11.49%
2025-09-16	0	0.174	0.174	0.179	0.170	0.180	1,820,000	316,600	0.1740	0.174	0.174	0.179	0.170	0.180	1,820,000	0.1740	0.00%
2025-09-15	0	0.174	0.173	0.176	0.172	0.180	1,498,000	262,566	0.1753	0.174	0.173	0.176	0.172	0.180	1,498,000	0.1753	-3.33%
2025-09-12	0	0.180	0.178	0.179	0.176	0.189	12,324,000	2,233,138	0.1812	0.180	0.178	0.179	0.176	0.189	12,324,000	0.1812	-2.17%
2025-09-11	0	0.184	0.180	0.184	0.177	0.185	2,468,000	448,876	0.1819	0.184	0.180	0.184	0.177	0.185	2,468,000	0.1819	-2.13%
2025-09-10	0	0.188	0.184	0.189	0.170	0.190	15,374,000	2,782,970	0.1810	0.188	0.184	0.189	0.170	0.190	15,374,000	0.1810	0.53%
2025-09-09	0	0.187	0.187	0.195	0.180	0.205	8,022,000	1,523,286	0.1899	0.187	0.187	0.195	0.180	0.205	8,022,000	0.1899	-7.88%
2025-09-08	0	0.203	0.199	0.207	0.173	0.270	53,500,000	11,041,776	0.2064	0.203	0.199	0.207	0.173	0.270	53,500,000	0.2064	-16.46%
2025-09-05	0	0.243	0.231	0.243	0.220	0.248	12,772,000	3,050,952	0.2389	0.243	0.231	0.243	0.220	0.248	12,772,000	0.2389	10.45%
2025-09-04	0	0.220	0.219	0.220	0.166	0.228	31,622,000	5,670,510	0.1793	0.220	0.219	0.220	0.166	0.228	31,622,000	0.1793	25.71%
2025-09-03	0	0.175	0.175	0.179	0.162	0.176	15,914,000	2,644,076	0.1661	0.175	0.175	0.179	0.162	0.176	15,914,000	0.1661	2.94%
2025-09-02	0	0.170	0.163	0.180	0.163	0.172	2,972,000	497,340	0.1673	0.170	0.163	0.180	0.163	0.172	2,972,000	0.1673	-1.16%
2025-09-01	0	0.172	0.172	0.181	0.172	0.191	2,494,000	444,660	0.1783	0.172	0.172	0.181	0.172	0.191	2,494,000	0.1783	-9.47%
2025-08-29	0	0.190	0.180	0.189	0.165	0.190	16,902,000	3,036,992	0.1797	0.190	0.180	0.189	0.165	0.190	16,902,000	0.1797	2.70%
2025-08-28	0	0.185	0.185	0.187	0.150	0.185	30,640,000	4,881,384	0.1593	0.185	0.185	0.187	0.150	0.185	30,640,000	0.1593	19.35%
2025-08-27	0	0.155	0.155	0.156	0.147	0.188	64,356,000	10,991,136	0.1708	0.155	0.155	0.156	0.147	0.188	64,356,000	0.1708	-9.36%
2025-08-26	0	0.171	0.171	0.180	0.157	0.218	89,098,000	15,456,830	0.1735	0.171	0.171	0.180	0.157	0.218	89,098,000	0.1735	-14.50%
2025-08-25	0	0.200	0.199	0.200	0.190	0.270	39,084,000	9,185,204	0.2350	0.200	0.199	0.200	0.190	0.270	39,084,000	0.2350	-27.27%
2025-08-22	0	0.275	0.270	0.275	0.275	0.310	11,008,000	3,241,310	0.2945	0.275	0.270	0.275	0.275	0.310	11,008,000	0.2945	-3.51%
2025-08-21	0	0.285	0.270	0.285	0.242	0.295	33,900,000	9,278,038	0.2737	0.285	0.270	0.285	0.242	0.295	33,900,000	0.2737	5.56%
2025-08-20	0	0.270	0.265	0.270	0.214	0.275	35,466,000	8,642,532	0.2437	0.270	0.265	0.270	0.214	0.275	35,466,000	0.2437	26.17%
2025-08-19	0	0.214	0.213	0.215	0.190	0.218	15,260,000	3,076,976	0.2016	0.214	0.213	0.215	0.190	0.218	15,260,000	0.2016	12.63%
2025-08-18	0	0.190	0.181	0.190	0.151	0.191	12,568,000	2,235,646	0.1779	0.190	0.181	0.190	0.151	0.191	12,568,000	0.1779	11.11%
2025-08-15	0	0.171	0.171	0.179	0.170	0.180	2,184,000	381,980	0.1749	0.171	0.171	0.179	0.170	0.180	2,184,000	0.1749	-6.04%
2025-08-14	0	0.182	0.181	0.182	0.174	0.188	3,686,000	664,198	0.1802	0.182	0.181	0.182	0.174	0.188	3,686,000	0.1802	3.41%
2025-08-13	0	0.176	0.176	0.178	0.168	0.200	27,516,000	5,120,068	0.1861	0.176	0.176	0.178	0.168	0.200	27,516,000	0.1861	13.55%
2025-08-12	0	0.155	0.155	0.159	0.150	0.155	1,150,000	175,648	0.1527	0.155	0.155	0.159	0.150	0.155	1,150,000	0.1527	0.65%
2025-08-11	0	0.154	0.151	0.154	0.147	0.163	1,914,000	298,702	0.1561	0.154	0.151	0.154	0.147	0.163	1,914,000	0.1561	-1.91%
2025-08-08	0	0.157	0.157	0.160	0.150	0.167	1,718,000	268,660	0.1564	0.157	0.157	0.160	0.150	0.167	1,718,000	0.1564	-4.27%
2025-08-07	0	0.164	0.160	0.164	0.155	0.182	3,108,000	523,306	0.1684	0.164	0.160	0.164	0.155	0.182	3,108,000	0.1684	-0.61%
2025-08-06	0	0.165	0.163	0.165	0.162	0.180	3,666,000	617,980	0.1686	0.165	0.163	0.165	0.162	0.180	3,666,000	0.1686	-2.94%
2025-08-05	0	0.170	0.164	0.170	0.158	0.183	18,752,000	3,221,276	0.1718	0.170	0.164	0.170	0.158	0.183	18,752,000	0.1718	5.59%
2025-08-04	0	0.161	0.157	0.161	0.135	0.162	20,748,000	3,153,534	0.1520	0.161	0.157	0.161	0.135	0.162	20,748,000	0.1520	19.26%
2025-08-01	0	0.135	0.133	0.135	0.125	0.138	5,358,000	711,562	0.1328	0.135	0.133	0.135	0.125	0.138	5,358,000	0.1328	6.30%
2025-07-31	0	0.127	0.127	0.129	0.126	0.127	2,296,000	291,448	0.1269	0.127	0.127	0.129	0.126	0.127	2,296,000	0.1269	-3.79%
2025-07-30	0	0.132	0.129	0.131	0.124	0.133	1,464,000	186,928	0.1277	0.132	0.129	0.131	0.124	0.133	1,464,000	0.1277	3.12%
2025-07-29	0	0.128	0.126	0.128	0.122	0.134	548,000	70,264	0.1282	0.128	0.126	0.128	0.122	0.134	548,000	0.1282	3.23%
2025-07-28	0	0.124	0.119	0.128	0.115	0.124	804,000	96,462	0.1200	0.124	0.119	0.128	0.115	0.124	804,000	0.1200	0.81%
2025-07-25	0	0.123	0.119	0.127	0.123	0.124	32,000	3,948	0.1234	0.123	0.119	0.127	0.123	0.124	32,000	0.1234	-0.81%
2025-07-24	0	0.124	0.123	0.130	0.121	0.124	368,000	45,270	0.1230	0.124	0.123	0.130	0.121	0.124	368,000	0.1230	0.00%
2025-07-23	0	0.124	0.124	0.126	0.122	0.134	1,830,000	228,146	0.1247	0.124	0.124	0.126	0.122	0.134	1,830,000	0.1247	2.48%
2025-07-22	0	0.121	0.120	0.121	0.120	0.141	1,892,000	230,258	0.1217	0.121	0.120	0.121	0.120	0.141	1,892,000	0.1217	-1.63%
2025-07-21	0	0.123	0.120	0.123	0.112	0.125	2,022,000	236,536	0.1170	0.123	0.120	0.123	0.112	0.125	2,022,000	0.1170	6.03%
2025-07-18	0	0.116	0.112	0.116	0.113	0.116	252,000	29,116	0.1155	0.116	0.112	0.116	0.113	0.116	252,000	0.1155	1.75%
2025-07-17	0	0.114	0.114	0.118	0.113	0.115	142,000	16,204	0.1141	0.114	0.114	0.118	0.113	0.115	142,000	0.1141	0.88%
2025-07-16	0	0.113	0.113	0.115	0.113	0.115	282,000	32,066	0.1137	0.113	0.113	0.115	0.113	0.115	282,000	0.1137	-1.74%
2025-07-15	0	0.115	0.113	0.115	0.113	0.115	136,000	15,526	0.1142	0.115	0.113	0.115	0.113	0.115	136,000	0.1142	0.00%
2025-07-14	0	0.115	0.115	0.116	0.115	0.116	204,000	23,560	0.1155	0.115	0.115	0.116	0.115	0.116	204,000	0.1155	0.00%
2025-07-11	0	0.115	0.115	0.122	0.113	0.115	530,000	60,132	0.1135	0.115	0.115	0.122	0.113	0.115	530,000	0.1135	0.00%
2025-07-10	0	0.115	0.114	0.115	0.115	0.116	322,000	37,036	0.1150	0.115	0.114	0.115	0.115	0.116	322,000	0.1150	-3.36%
2025-07-09	0	0.119	0.114	0.119	0.114	0.120	134,000	15,564	0.1161	0.119	0.114	0.119	0.114	0.120	134,000	0.1161	2.59%
2025-07-08	0	0.116	0.116	0.120	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	2.65%
2025-07-07	0	0.113	0.113	0.122	0.111	0.115	1,702,000	191,692	0.1126	0.113	0.113	0.122	0.111	0.115	1,702,000	0.1126	-1.74%
2025-07-04	0	0.115	0.112	-	0.115	0.117	1,038,000	119,988	0.1156	0.115	0.112	-	0.115	0.117	1,038,000	0.1156	-2.54%
2025-07-03	0	0.118	0.118	0.122	0.116	0.124	110,000	13,044	0.1186	0.118	0.118	0.122	0.116	0.124	110,000	0.1186	1.72%
2025-07-02	0	0.116	0.116	0.120	0.115	0.119	462,000	53,542	0.1159	0.116	0.116	0.120	0.115	0.119	462,000	0.1159	-0.85%
2025-06-30	0	0.117	0.117	0.121	0.116	0.121	68,000	7,972	0.1172	0.117	0.117	0.121	0.116	0.121	68,000	0.1172	-3.31%
2025-06-27	0	0.121	0.115	0.121	0.121	0.121	10,000	1,210	0.1210	0.121	0.115	0.121	0.121	0.121	10,000	0.1210	0.00%
2025-06-26	0	0.121	0.121	0.125	0.121	0.129	1,306,000	160,858	0.1232	0.121	0.121	0.125	0.121	0.129	1,306,000	0.1232	-9.70%
2025-06-25	0	0.134	0.128	0.134	0.124	0.147	1,406,000	182,930	0.1301	0.134	0.128	0.134	0.124	0.147	1,406,000	0.1301	4.69%
2025-06-24	0	0.128	0.119	0.128	0.118	0.131	1,978,000	241,848	0.1223	0.128	0.119	0.128	0.118	0.131	1,978,000	0.1223	3.23%
2025-06-23	0	0.124	0.120	0.126	0.123	0.137	470,000	60,384	0.1285	0.124	0.120	0.126	0.123	0.137	470,000	0.1285	-4.62%
2025-06-20	0	0.130	0.127	0.130	0.128	0.137	498,000	65,084	0.1307	0.130	0.127	0.130	0.128	0.137	498,000	0.1307	-2.26%
2025-06-19	0	0.133	0.133	0.135	0.133	0.150	2,854,000	394,918	0.1384	0.133	0.133	0.135	0.133	0.150	2,854,000	0.1384	-11.33%
2025-06-18	0	0.150	0.150	0.152	0.143	0.176	29,098,000	4,594,660	0.1579	0.150	0.150	0.152	0.143	0.176	29,098,000	0.1579	-5.06%
2025-06-17	0	0.158	0.158	0.160	0.125	0.158	17,014,000	2,432,244	0.1430	0.158	0.158	0.160	0.125	0.158	17,014,000	0.1430	26.40%
2025-06-16	0	0.125	0.111	0.125	0.112	0.125	1,554,000	181,566	0.1168	0.125	0.111	0.125	0.112	0.125	1,554,000	0.1168	5.04%
2025-06-13	0	0.119	0.115	0.119	0.112	0.119	126,000	14,634	0.1161	0.119	0.115	0.119	0.112	0.119	126,000	0.1161	-0.83%
2025-06-12	0	0.120	0.113	0.120	0.112	0.122	148,000	17,030	0.1151	0.120	0.113	0.120	0.112	0.122	148,000	0.1151	-2.44%
2025-06-11	0	0.123	0.112	0.123	0.112	0.129	162,000	18,676	0.1153	0.123	0.112	0.123	0.112	0.129	162,000	0.1153	3.36%
2025-06-10	0	0.119	0.108	0.119	-	-	0	0	-	0.119	0.108	0.119	-	-	0	-	-0.83%
2025-06-09	0	0.120	0.112	0.120	0.121	0.130	204,000	25,110	0.1231	0.120	0.112	0.120	0.121	0.130	204,000	0.1231	0.00%
2025-06-06	0	0.120	0.110	0.120	0.118	0.130	494,000	58,344	0.1181	0.120	0.110	0.120	0.118	0.130	494,000	0.1181	1.69%
2025-06-05	0	0.118	0.110	0.118	0.116	0.118	16,000	1,864	0.1165	0.118	0.110	0.118	0.116	0.118	16,000	0.1165	0.00%
2025-06-04	0	0.118	0.108	0.118	0.111	0.118	6,000	678	0.1130	0.118	0.108	0.118	0.111	0.118	6,000	0.1130	0.00%
2025-06-03	0	0.118	0.109	0.118	0.112	0.118	436,000	49,712	0.1140	0.118	0.109	0.118	0.112	0.118	436,000	0.1140	5.36%
2025-06-02	0	0.112	0.108	0.112	0.107	0.115	794,000	88,544	0.1115	0.112	0.108	0.112	0.107	0.115	794,000	0.1115	-5.08%
2025-05-30	0	0.118	0.109	0.118	0.110	0.118	36,000	4,048	0.1124	0.118	0.109	0.118	0.110	0.118	36,000	0.1124	0.00%
2025-05-29	0	0.118	0.113	0.118	-	-	0	0	-	0.118	0.113	0.118	-	-	0	-	-0.84%
2025-05-28	0	0.119	0.119	0.120	0.113	0.123	470,000	54,370	0.1157	0.119	0.119	0.120	0.113	0.123	470,000	0.1157	-0.83%
2025-05-27	0	0.120	0.112	0.120	0.113	0.120	206,000	23,840	0.1157	0.120	0.112	0.120	0.113	0.120	206,000	0.1157	0.84%
2025-05-26	0	0.119	0.119	0.123	0.114	0.114	38,000	4,332	0.1140	0.119	0.119	0.123	0.114	0.114	38,000	0.1140	-4.03%
2025-05-23	0	0.124	0.114	0.124	0.115	0.124	6,000	708	0.1180	0.124	0.114	0.124	0.115	0.124	6,000	0.1180	7.83%
2025-05-22	0	0.115	0.115	0.121	0.115	0.116	438,000	50,402	0.1151	0.115	0.115	0.121	0.115	0.116	438,000	0.1151	1.77%
2025-05-21	0	0.113	0.113	0.124	0.112	0.121	1,178,000	136,436	0.1158	0.113	0.113	0.124	0.112	0.121	1,178,000	0.1158	-12.40%
2025-05-20	0	0.129	0.113	0.129	0.117	0.130	602,000	71,668	0.1190	0.129	0.113	0.129	0.117	0.130	602,000	0.1190	8.40%
2025-05-19	0	0.119	0.116	0.120	0.113	0.119	314,000	35,564	0.1133	0.119	0.116	0.120	0.113	0.119	314,000	0.1133	0.85%
2025-05-16	0	0.118	0.114	0.120	0.114	0.118	346,000	40,612	0.1174	0.118	0.114	0.120	0.114	0.118	346,000	0.1174	0.00%
2025-05-15	0	0.118	0.112	0.118	-	-	0	0	-	0.118	0.112	0.118	-	-	0	-	0.00%
2025-05-14	0	0.118	0.115	0.119	0.118	0.118	100,000	11,800	0.1180	0.118	0.115	0.119	0.118	0.118	100,000	0.1180	-1.67%
2025-05-13	0	0.120	0.115	0.120	0.112	0.121	1,446,000	166,520	0.1152	0.120	0.115	0.120	0.112	0.121	1,446,000	0.1152	-0.83%
2025-05-12	0	0.121	0.115	0.121	0.115	0.125	1,088,000	127,864	0.1175	0.121	0.115	0.121	0.115	0.125	1,088,000	0.1175	0.00%
2025-05-09	0	0.121	0.115	0.121	0.118	0.124	360,000	43,548	0.1210	0.121	0.115	0.121	0.118	0.124	360,000	0.1210	-3.97%
2025-05-08	0	0.126	0.118	0.126	0.126	0.126	20,000	2,520	0.1260	0.126	0.118	0.126	0.126	0.126	20,000	0.1260	-1.56%
2025-05-07	0	0.128	0.119	0.128	0.129	0.129	20,000	2,580	0.1290	0.128	0.119	0.128	0.129	0.129	20,000	0.1290	1.59%
2025-05-06	0	0.126	0.125	0.126	0.116	0.126	128,000	15,788	0.1233	0.126	0.125	0.126	0.116	0.126	128,000	0.1233	2.44%
2025-05-02	0	0.123	0.118	0.123	0.115	0.124	250,000	29,948	0.1198	0.123	0.118	0.123	0.115	0.124	250,000	0.1198	0.00%
2025-04-30	0	0.123	0.123	0.124	0.116	0.117	96,000	11,242	0.1171	0.123	0.123	0.124	0.116	0.117	96,000	0.1171	-3.15%
2025-04-29	0	0.127	0.115	0.127	0.115	0.130	348,000	43,596	0.1253	0.127	0.115	0.127	0.115	0.130	348,000	0.1253	5.83%
2025-04-28	0	0.120	0.120	0.123	0.118	0.122	42,000	4,978	0.1185	0.120	0.120	0.123	0.118	0.122	42,000	0.1185	1.69%
2025-04-25	0	0.118	0.118	0.123	0.117	0.125	4,338,000	510,824	0.1178	0.118	0.118	0.123	0.117	0.125	4,338,000	0.1178	0.00%
2025-04-24	0	0.118	0.113	0.118	0.112	0.118	336,000	38,484	0.1145	0.118	0.113	0.118	0.112	0.118	336,000	0.1145	0.85%
2025-04-23	0	0.117	0.112	0.117	0.117	0.118	154,000	18,068	0.1173	0.117	0.112	0.117	0.117	0.118	154,000	0.1173	-0.85%
2025-04-22	0	0.118	0.115	0.118	0.115	0.119	26,000	3,060	0.1177	0.118	0.115	0.118	0.115	0.119	26,000	0.1177	-0.84%
2025-04-17	0	0.119	0.114	0.119	0.118	0.120	208,000	24,564	0.1181	0.119	0.114	0.119	0.118	0.120	208,000	0.1181	0.85%
2025-04-16	0	0.118	0.114	0.118	0.113	0.123	274,000	31,290	0.1142	0.118	0.114	0.118	0.113	0.123	274,000	0.1142	-0.84%
2025-04-15	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2025-04-14	0	0.119	0.115	0.120	0.119	0.123	60,000	7,148	0.1191	0.119	0.115	0.120	0.119	0.123	60,000	0.1191	-3.25%
2025-04-11	0	0.123	0.115	0.123	0.115	0.123	300,000	35,104	0.1170	0.123	0.115	0.123	0.115	0.123	300,000	0.1170	0.00%
2025-04-10	0	0.123	0.114	0.123	0.123	0.124	152,000	18,748	0.1233	0.123	0.114	0.123	0.123	0.124	152,000	0.1233	8.85%
2025-04-09	0	0.113	0.113	0.124	0.113	0.128	210,000	25,340	0.1207	0.113	0.113	0.124	0.113	0.128	210,000	0.1207	-8.87%
2025-04-08	0	0.124	0.116	0.124	0.116	0.134	206,000	24,938	0.1211	0.124	0.116	0.124	0.116	0.134	206,000	0.1211	5.08%
2025-04-07	0	0.118	0.115	0.118	0.114	0.125	182,000	21,814	0.1199	0.118	0.115	0.118	0.114	0.125	182,000	0.1199	-10.61%
2025-04-03	0	0.132	0.120	0.132	0.132	0.135	76,000	10,038	0.1321	0.132	0.120	0.132	0.132	0.135	76,000	0.1321	5.60%
2025-04-02	0	0.125	0.116	0.128	0.116	0.125	1,824,000	217,354	0.1192	0.125	0.116	0.128	0.116	0.125	1,824,000	0.1192	-3.10%
2025-04-01	0	0.129	0.122	0.129	0.122	0.130	1,352,000	168,938	0.1250	0.129	0.122	0.129	0.122	0.130	1,352,000	0.1250	-5.84%
2025-03-31	0	0.137	0.122	0.137	-	-	0	0	-	0.137	0.122	0.137	-	-	0	-	-2.14%
2025-03-28	0	0.140	0.123	0.140	0.136	0.140	30,000	4,096	0.1365	0.140	0.123	0.140	0.136	0.140	30,000	0.1365	-0.71%
2025-03-27	0	0.141	0.126	0.146	-	-	0	0	-	0.141	0.126	0.146	-	-	0	-	0.00%
2025-03-26	0	0.141	0.135	0.141	0.132	0.144	268,000	36,762	0.1372	0.141	0.135	0.141	0.132	0.144	268,000	0.1372	-2.08%
2025-03-25	0	0.144	0.135	0.144	0.137	0.148	710,000	99,548	0.1402	0.144	0.135	0.144	0.137	0.148	710,000	0.1402	6.67%
2025-03-24	0	0.135	0.122	0.135	0.133	0.142	14,000	1,888	0.1349	0.135	0.122	0.135	0.133	0.142	14,000	0.1349	-5.59%
2025-03-21	0	0.143	0.126	0.143	0.143	0.143	52,000	7,436	0.1430	0.143	0.126	0.143	0.143	0.143	52,000	0.1430	-0.69%
2025-03-20	0	0.144	0.127	0.144	0.144	0.148	106,000	14,684	0.1385	0.144	0.127	0.144	0.144	0.148	106,000	0.1385	2.86%
2025-03-19	0	0.140	0.128	0.140	0.130	0.149	474,000	64,676	0.1364	0.140	0.128	0.140	0.130	0.149	474,000	0.1364	0.00%
2025-03-18	0	0.140	0.133	0.140	0.129	0.144	362,000	49,090	0.1356	0.140	0.133	0.140	0.129	0.144	362,000	0.1356	2.19%
2025-03-17	0	0.137	0.128	0.138	0.116	0.152	948,000	125,488	0.1324	0.137	0.128	0.138	0.116	0.152	948,000	0.1324	1.48%
2025-03-14	0	0.135	0.123	0.138	0.121	0.138	86,000	10,782	0.1254	0.135	0.123	0.138	0.121	0.138	86,000	0.1254	-6.90%
2025-03-13	0	0.145	0.129	0.147	0.136	0.145	102,000	13,944	0.1367	0.145	0.129	0.147	0.136	0.145	102,000	0.1367	6.62%
2025-03-12	0	0.136	0.130	0.134	0.129	0.143	1,024,000	140,690	0.1374	0.136	0.130	0.134	0.129	0.143	1,024,000	0.1374	2.26%
2025-03-11	0	0.133	0.126	0.135	0.122	0.200	12,412,000	2,023,172	0.1630	0.133	0.126	0.135	0.122	0.200	12,412,000	0.1630	-4.32%
2025-03-10	0	0.139	0.127	0.141	0.127	0.145	732,000	101,806	0.1391	0.139	0.127	0.141	0.127	0.145	732,000	0.1391	4.51%
2025-03-07	0	0.133	0.118	0.133	-	-	0	0	-	0.133	0.118	0.133	-	-	0	-	-0.75%
2025-03-06	0	0.134	0.122	0.134	0.130	0.135	178,000	23,252	0.1306	0.134	0.122	0.134	0.130	0.135	178,000	0.1306	-0.74%
2025-03-05	0	0.135	0.117	0.135	0.134	0.135	8,000	1,078	0.1348	0.135	0.117	0.135	0.134	0.135	8,000	0.1348	0.00%
2025-03-04	0	0.135	0.120	0.136	0.133	0.138	82,000	11,296	0.1378	0.135	0.120	0.136	0.133	0.138	82,000	0.1378	-2.17%
2025-03-03	0	0.138	0.130	0.139	-	-	0	0	-	0.138	0.130	0.139	-	-	0	-	0.00%
2025-02-28	0	0.138	0.130	0.138	0.139	0.139	2,000	278	0.1390	0.138	0.130	0.138	0.139	0.139	2,000	0.1390	-0.72%
2025-02-27	0	0.139	0.123	0.139	0.137	0.141	1,098,000	152,622	0.1390	0.139	0.123	0.139	0.137	0.141	1,098,000	0.1390	6.92%
2025-02-26	0	0.130	0.128	0.144	0.130	0.130	190,000	24,700	0.1300	0.130	0.128	0.144	0.130	0.130	190,000	0.1300	0.00%
2025-02-25	0	0.130	0.129	0.130	0.129	0.130	190,000	24,622	0.1296	0.130	0.129	0.130	0.129	0.130	190,000	0.1296	-3.70%
2025-02-24	0	0.135	0.128	0.135	0.135	0.135	6,000	810	0.1350	0.135	0.128	0.135	0.135	0.135	6,000	0.1350	0.00%
2025-02-21	0	0.135	0.135	0.136	0.129	0.135	630,000	83,450	0.1325	0.135	0.135	0.136	0.129	0.135	630,000	0.1325	-0.74%
2025-02-20	0	0.136	0.128	0.136	0.128	0.136	1,580,000	207,190	0.1311	0.136	0.128	0.136	0.128	0.136	1,580,000	0.1311	-0.73%
2025-02-19	0	0.137	0.132	0.139	0.132	0.140	860,000	114,250	0.1328	0.137	0.132	0.139	0.132	0.140	860,000	0.1328	-2.14%
2025-02-18	0	0.140	0.138	0.140	0.138	0.143	1,208,000	168,924	0.1398	0.140	0.138	0.140	0.138	0.143	1,208,000	0.1398	1.45%
2025-02-17	0	0.138	0.130	0.138	0.130	0.143	896,000	121,202	0.1353	0.138	0.130	0.138	0.130	0.143	896,000	0.1353	6.15%
2025-02-14	0	0.130	0.130	0.137	0.115	0.131	1,216,000	155,270	0.1277	0.130	0.130	0.137	0.115	0.131	1,216,000	0.1277	7.44%
2025-02-13	0	0.121	0.117	0.121	0.112	0.121	2,868,000	336,214	0.1172	0.121	0.117	0.121	0.112	0.121	2,868,000	0.1172	5.22%
2025-02-12	0	0.115	0.110	0.117	0.110	0.118	820,000	93,686	0.1143	0.115	0.110	0.117	0.110	0.118	820,000	0.1143	-1.71%
2025-02-11	0	0.117	0.110	0.117	0.108	0.117	8,266,000	911,476	0.1103	0.117	0.110	0.117	0.108	0.117	8,266,000	0.1103	8.33%
2025-02-10	0	0.108	0.108	0.114	0.108	0.118	1,756,000	194,440	0.1107	0.108	0.108	0.114	0.108	0.118	1,756,000	0.1107	-8.47%
2025-02-07	0	0.118	0.114	0.118	0.110	0.118	2,200,000	250,212	0.1137	0.118	0.114	0.118	0.110	0.118	2,200,000	0.1137	2.61%
2025-02-06	0	0.115	0.113	0.116	0.115	0.116	168,000	19,378	0.1153	0.115	0.113	0.116	0.115	0.116	168,000	0.1153	-1.71%
2025-02-05	0	0.117	0.116	0.120	0.117	0.118	26,000	3,062	0.1178	0.117	0.116	0.120	0.117	0.118	26,000	0.1178	-0.85%
2025-02-04	0	0.118	0.118	0.126	0.117	0.127	30,000	3,590	0.1197	0.118	0.118	0.126	0.117	0.127	30,000	0.1197	0.00%
2025-02-03	0	0.118	0.118	0.123	0.118	0.123	372,000	44,708	0.1202	0.118	0.118	0.123	0.118	0.123	372,000	0.1202	-3.28%
2025-01-28	0	0.122	0.115	0.122	0.118	0.123	8,000	954	0.1193	0.122	0.115	0.122	0.118	0.123	8,000	0.1193	6.09%
2025-01-27	0	0.115	0.115	0.118	0.115	0.118	202,000	23,342	0.1156	0.115	0.115	0.118	0.115	0.118	202,000	0.1156	0.88%
2025-01-24	0	0.114	0.114	0.117	0.113	0.121	430,000	50,066	0.1164	0.114	0.114	0.117	0.113	0.121	430,000	0.1164	-5.00%
2025-01-23	0	0.120	0.116	0.120	0.113	0.126	328,000	37,740	0.1151	0.120	0.116	0.120	0.113	0.126	328,000	0.1151	3.45%
2025-01-22	0	0.116	0.116	0.118	0.116	0.119	248,000	29,442	0.1187	0.116	0.116	0.118	0.116	0.119	248,000	0.1187	-2.52%
2025-01-21	0	0.119	0.115	0.122	0.117	0.125	84,000	10,050	0.1196	0.119	0.115	0.122	0.117	0.125	84,000	0.1196	-1.65%
2025-01-20	0	0.121	0.116	0.122	0.113	0.123	2,532,000	294,764	0.1164	0.121	0.116	0.122	0.113	0.123	2,532,000	0.1164	1.68%
2025-01-17	0	0.119	0.117	0.119	-	-	0	0	-	0.119	0.117	0.119	-	-	0	-	-0.83%
2025-01-16	0	0.120	0.120	0.122	0.116	0.123	1,372,000	163,570	0.1192	0.120	0.120	0.122	0.116	0.123	1,372,000	0.1192	-3.23%
2025-01-15	0	0.124	0.119	0.124	0.119	0.148	1,232,000	152,040	0.1234	0.124	0.119	0.124	0.119	0.148	1,232,000	0.1234	3.33%
2025-01-14	0	0.120	0.120	0.122	0.120	0.129	1,474,000	184,078	0.1249	0.120	0.120	0.122	0.120	0.129	1,474,000	0.1249	-1.64%
2025-01-13	0	0.122	0.117	0.122	0.110	0.127	456,106	55,289	0.1212	0.122	0.117	0.122	0.110	0.127	456,106	0.1212	1.67%
2025-01-10	0	0.120	0.116	0.120	0.107	0.125	2,083,633	244,321	0.1173	0.120	0.116	0.120	0.107	0.125	2,083,633	0.1173	0.00%
2025-01-09	0	0.120	0.121	0.123	0.117	0.129	2,052,000	249,206	0.1214	0.120	0.121	0.123	0.117	0.129	2,052,000	0.1214	4.35%
2025-01-08	0	0.115	0.115	0.120	0.113	0.121	384,000	44,772	0.1166	0.115	0.115	0.120	0.113	0.121	384,000	0.1166	-4.17%
2025-01-07	0	0.120	0.119	0.120	0.113	0.130	2,544,000	301,968	0.1187	0.120	0.119	0.120	0.113	0.130	2,544,000	0.1187	6.19%
2025-01-06	0	0.113	0.111	0.113	0.106	0.146	59,176,000	6,968,802	0.1178	0.113	0.111	0.113	0.106	0.146	59,176,000	0.1178	-21.53%
2025-01-03	0	0.144	0.140	0.144	0.138	0.157	52,950,000	7,446,706	0.1406	0.144	0.140	0.144	0.138	0.157	52,950,000	0.1406	2.13%
2025-01-02	0	0.141	0.145	0.148	0.135	0.169	16,314,000	2,272,144	0.1393	0.141	0.145	0.148	0.135	0.169	16,314,000	0.1393	-6.62%
2024-12-31	0	0.151	0.150	0.151	0.145	0.180	13,962,000	2,319,752	0.1661	0.151	0.150	0.151	0.145	0.180	13,962,000	0.1661	-13.22%
2024-12-30	0	0.174	0.174	0.176	0.173	0.204	17,278,000	3,170,840	0.1835	0.174	0.174	0.176	0.173	0.204	17,278,000	0.1835	-16.75%
2024-12-27	0	0.209	0.191	0.210	0.170	0.227	12,304,000	2,543,054	0.2067	0.209	0.191	0.210	0.170	0.227	12,304,000	0.2067	-4.57%
2024-12-24	0	0.219	0.218	0.219	0.206	0.243	15,500,000	3,514,814	0.2268	0.219	0.218	0.219	0.206	0.243	15,500,000	0.2268	6.31%
2024-12-23	0	0.206	0.206	0.214	0.190	0.215	9,760,000	2,040,728	0.2091	0.206	0.206	0.214	0.190	0.215	9,760,000	0.2091	0.49%
2024-12-20	0	0.205	0.201	0.205	0.170	0.220	21,408,000	4,326,154	0.2021	0.205	0.201	0.205	0.170	0.220	21,408,000	0.2021	9.63%
2024-12-19	0	0.187	0.182	0.187	0.130	0.190	13,982,000	2,433,970	0.1741	0.187	0.182	0.187	0.130	0.190	13,982,000	0.1741	43.85%
2024-12-18	0	0.130	0.130	0.132	0.127	0.132	1,766,000	227,948	0.1291	0.130	0.130	0.132	0.127	0.132	1,766,000	0.1291	-1.52%
2024-12-17	0	0.132	0.132	0.133	0.132	0.138	1,232,000	166,356	0.1350	0.132	0.132	0.133	0.132	0.138	1,232,000	0.1350	-1.49%
2024-12-16	0	0.134	0.134	0.135	0.132	0.137	1,748,000	237,014	0.1356	0.134	0.134	0.135	0.132	0.137	1,748,000	0.1356	-2.90%
2024-12-13	0	0.138	0.134	0.138	0.134	0.140	4,118,000	567,846	0.1379	0.138	0.134	0.138	0.134	0.140	4,118,000	0.1379	1.47%
2024-12-12	0	0.136	0.136	0.138	0.136	0.148	6,464,000	920,256	0.1424	0.136	0.136	0.138	0.136	0.148	6,464,000	0.1424	-2.86%
2024-12-11	0	0.140	0.136	0.139	0.136	0.142	1,308,000	182,380	0.1394	0.140	0.136	0.139	0.136	0.142	1,308,000	0.1394	-0.71%
2024-12-10	0	0.141	0.141	0.148	0.137	0.165	62,920,261	9,255,480	0.1471	0.141	0.141	0.148	0.137	0.165	62,920,261	0.1471	-10.19%
2024-12-09	0	0.157	0.150	0.157	0.150	0.157	14,214,000	2,165,426	0.1523	0.157	0.150	0.157	0.150	0.157	14,214,000	0.1523	0.64%
2024-12-06	0	0.156	0.150	0.159	0.149	0.160	6,550,000	1,044,170	0.1594	0.156	0.150	0.159	0.149	0.160	6,550,000	0.1594	1.30%
2024-12-05	0	0.154	0.154	0.160	0.154	0.160	34,000	5,276	0.1552	0.154	0.154	0.160	0.154	0.160	34,000	0.1552	-3.75%
2024-12-04	0	0.160	0.150	0.160	0.147	0.160	1,896,000	288,506	0.1522	0.160	0.150	0.160	0.147	0.160	1,896,000	0.1522	4.58%
2024-12-03	0	0.153	0.153	0.154	0.152	0.182	3,794,000	633,524	0.1670	0.153	0.153	0.154	0.152	0.182	3,794,000	0.1670	-1.92%
2024-12-02	0	0.156	0.156	0.157	0.152	0.162	1,638,000	260,126	0.1588	0.156	0.156	0.157	0.152	0.162	1,638,000	0.1588	4.00%
2024-11-29	0	0.150	0.150	0.155	0.150	0.153	278,000	41,844	0.1505	0.150	0.150	0.155	0.150	0.153	278,000	0.1505	-0.66%
2024-11-28	0	0.151	0.151	0.154	0.150	0.159	2,812,000	438,858	0.1561	0.151	0.151	0.154	0.150	0.159	2,812,000	0.1561	-2.58%
2024-11-27	0	0.155	0.155	0.160	0.152	0.160	3,562,000	557,968	0.1566	0.155	0.155	0.160	0.152	0.160	3,562,000	0.1566	1.97%
2024-11-26	0	0.152	0.151	0.156	0.150	0.165	3,040,000	471,092	0.1550	0.152	0.151	0.156	0.150	0.165	3,040,000	0.1550	-4.40%
2024-11-25	0	0.159	0.154	0.159	0.150	0.166	7,320,000	1,116,914	0.1526	0.159	0.154	0.159	0.150	0.166	7,320,000	0.1526	13.57%
2024-11-22	0	0.140	0.141	0.145	0.140	0.147	3,012,000	431,228	0.1432	0.140	0.141	0.145	0.140	0.147	3,012,000	0.1432	0.72%
2024-11-21	0	0.139	0.139	0.142	0.139	0.172	16,054,000	2,516,882	0.1568	0.139	0.139	0.142	0.139	0.172	16,054,000	0.1568	-3.47%
2024-11-20	0	0.144	0.141	0.153	0.141	0.191	6,992,000	1,167,886	0.1670	0.144	0.141	0.153	0.141	0.191	6,992,000	0.1670	-23.81%
2024-11-19	0	0.189	0.189	0.190	0.179	0.189	6,244,000	1,147,880	0.1838	0.189	0.189	0.190	0.179	0.189	6,244,000	0.1838	1.07%
2024-11-18	0	0.187	0.180	0.187	0.179	0.191	5,686,000	1,069,416	0.1881	0.187	0.180	0.187	0.179	0.191	5,686,000	0.1881	5.06%
2024-11-15	0	0.178	0.176	0.178	0.175	0.178	2,924,000	517,486	0.1770	0.178	0.176	0.178	0.175	0.178	2,924,000	0.1770	1.71%
2024-11-14	0	0.175	0.174	0.178	0.175	0.185	222,000	40,242	0.1813	0.175	0.174	0.178	0.175	0.185	222,000	0.1813	-6.91%
2024-11-13	0	0.188	0.182	0.188	0.180	0.188	5,624,000	1,022,658	0.1818	0.188	0.182	0.188	0.180	0.188	5,624,000	0.1818	3.87%
2024-11-12	0	0.181	0.181	0.183	0.180	0.183	158,000	28,584	0.1809	0.181	0.181	0.183	0.180	0.183	158,000	0.1809	-1.09%
2024-11-11	0	0.183	0.178	0.185	0.183	0.183	4,000	732	0.1830	0.183	0.178	0.185	0.183	0.183	4,000	0.1830	-1.08%
2024-11-08	0	0.185	0.179	0.185	0.178	0.191	4,064,000	761,766	0.1874	0.185	0.179	0.185	0.178	0.191	4,064,000	0.1874	-1.07%
2024-11-07	0	0.187	0.185	0.187	0.185	0.191	2,804,000	528,558	0.1885	0.187	0.185	0.187	0.185	0.191	2,804,000	0.1885	-2.09%
2024-11-06	0	0.191	0.185	0.191	0.181	0.191	172,000	32,206	0.1872	0.191	0.185	0.191	0.181	0.191	172,000	0.1872	0.00%
2024-11-05	0	0.191	0.186	0.195	0.182	0.197	826,000	152,812	0.1850	0.191	0.186	0.195	0.182	0.197	826,000	0.1850	-4.50%
2024-11-04	0	0.200	0.196	0.197	0.192	0.203	350,000	69,466	0.1985	0.200	0.196	0.197	0.192	0.203	350,000	0.1985	-5.21%
2024-11-01	0	0.211	0.200	0.211	0.197	0.215	2,072,000	437,492	0.2111	0.211	0.200	0.211	0.197	0.215	2,072,000	0.2111	6.57%
2024-10-31	0	0.198	0.191	0.198	0.182	0.209	92,000	17,702	0.1924	0.198	0.191	0.198	0.182	0.209	92,000	0.1924	4.21%
2024-10-30	0	0.190	0.189	0.193	0.190	0.202	642,000	124,698	0.1942	0.190	0.189	0.193	0.190	0.202	642,000	0.1942	-6.86%
2024-10-29	0	0.204	0.200	0.207	0.197	0.205	292,000	58,872	0.2016	0.204	0.200	0.207	0.197	0.205	292,000	0.2016	3.55%
2024-10-28	0	0.197	0.197	0.213	0.197	0.218	898,000	184,908	0.2059	0.197	0.197	0.213	0.197	0.218	898,000	0.2059	-9.63%
2024-10-25	0	0.218	0.208	0.218	0.205	0.219	2,984,000	634,378	0.2126	0.218	0.208	0.218	0.205	0.219	2,984,000	0.2126	1.87%
2024-10-24	0	0.214	0.208	0.222	0.214	0.226	1,492,000	327,590	0.2196	0.214	0.208	0.222	0.214	0.226	1,492,000	0.2196	-0.47%
2024-10-23	0	0.215	0.215	0.219	0.183	0.228	2,028,000	430,578	0.2123	0.215	0.215	0.219	0.183	0.228	2,028,000	0.2123	9.14%
2024-10-22	0	0.197	0.190	0.197	0.183	0.197	1,506,000	292,266	0.1941	0.197	0.190	0.197	0.183	0.197	1,506,000	0.1941	5.35%
2024-10-21	0	0.187	0.183	0.187	-	-	0	0	-	0.187	0.183	0.187	-	-	0	-	-6.03%
2024-10-18	0	0.199	0.185	0.200	0.179	0.200	1,508,000	282,748	0.1875	0.199	0.185	0.200	0.179	0.200	1,508,000	0.1875	13.07%
2024-10-17	0	0.176	0.176	0.183	0.176	0.183	1,870,000	340,480	0.1821	0.176	0.176	0.183	0.176	0.183	1,870,000	0.1821	-0.56%
2024-10-16	0	0.177	0.177	0.181	0.176	0.176	54,000	9,504	0.1760	0.177	0.177	0.181	0.176	0.176	54,000	0.1760	-6.84%
2024-10-15	0	0.190	0.176	0.190	0.176	0.190	2,520,000	452,522	0.1796	0.190	0.176	0.190	0.176	0.190	2,520,000	0.1796	6.15%
2024-10-14	0	0.179	0.177	0.179	0.179	0.185	1,332,000	240,812	0.1808	0.179	0.177	0.179	0.179	0.185	1,332,000	0.1808	-1.10%
2024-10-10	0	0.181	0.181	0.188	0.181	0.196	1,748,000	326,938	0.1870	0.181	0.181	0.188	0.181	0.196	1,748,000	0.1870	-5.24%
2024-10-09	0	0.191	0.189	0.198	0.188	0.198	1,508,000	290,728	0.1928	0.191	0.189	0.198	0.188	0.198	1,508,000	0.1928	-2.55%
2024-10-08	0	0.196	0.192	0.195	0.192	0.212	1,544,000	311,200	0.2016	0.196	0.192	0.195	0.192	0.212	1,544,000	0.2016	-6.67%
2024-10-07	0	0.210	0.203	0.212	0.201	0.222	4,336,000	917,324	0.2116	0.210	0.203	0.212	0.201	0.222	4,336,000	0.2116	0.00%
2024-10-04	0	0.210	0.211	0.219	0.187	0.210	6,796,000	1,380,824	0.2032	0.210	0.211	0.219	0.187	0.210	6,796,000	0.2032	12.30%
2024-10-03	0	0.187	0.186	0.190	0.183	0.188	324,000	60,004	0.1852	0.187	0.186	0.190	0.183	0.188	324,000	0.1852	-0.53%
2024-10-02	0	0.188	0.185	0.188	0.182	0.190	556,000	103,932	0.1869	0.188	0.185	0.188	0.182	0.190	556,000	0.1869	-2.08%
2024-09-30	0	0.192	0.185	0.192	0.185	0.192	622,000	115,592	0.1858	0.192	0.185	0.192	0.185	0.192	622,000	0.1858	2.13%
2024-09-27	0	0.188	0.188	0.190	0.181	0.190	1,448,000	268,082	0.1851	0.188	0.188	0.190	0.181	0.190	1,448,000	0.1851	0.00%
2024-09-26	0	0.188	0.188	0.190	0.183	0.188	634,000	116,954	0.1845	0.188	0.188	0.190	0.183	0.188	634,000	0.1845	0.53%
2024-09-25	0	0.187	0.187	0.188	0.181	0.190	5,486,000	1,010,372	0.1842	0.187	0.187	0.188	0.181	0.190	5,486,000	0.1842	-1.58%
2024-09-24	0	0.190	0.190	0.195	0.190	0.195	180,000	34,372	0.1910	0.190	0.190	0.195	0.190	0.195	180,000	0.1910	0.00%
2024-09-23	0	0.190	0.185	0.190	0.192	0.193	250,000	48,242	0.1930	0.190	0.185	0.190	0.192	0.193	250,000	0.1930	4.97%
2024-09-20	0	0.181	0.181	0.188	0.181	0.190	360,000	65,966	0.1832	0.181	0.181	0.188	0.181	0.190	360,000	0.1832	-2.16%
2024-09-19	0	0.185	0.181	0.187	0.181	0.188	358,000	65,468	0.1829	0.185	0.181	0.187	0.181	0.188	358,000	0.1829	0.54%
2024-09-17	0	0.184	0.183	0.195	0.184	0.192	774,000	144,698	0.1869	0.184	0.183	0.195	0.184	0.192	774,000	0.1869	-3.16%
2024-09-16	0	0.190	0.190	0.199	0.189	0.190	428,000	81,202	0.1897	0.190	0.190	0.199	0.189	0.190	428,000	0.1897	-5.00%
2024-09-13	0	0.200	0.197	0.200	0.198	0.204	646,000	129,080	0.1998	0.200	0.197	0.200	0.198	0.204	646,000	0.1998	1.01%
2024-09-12	0	0.198	0.198	0.200	0.187	0.204	2,196,000	428,878	0.1953	0.198	0.198	0.200	0.187	0.204	2,196,000	0.1953	1.54%
2024-09-11	0	0.195	0.188	0.195	0.187	0.199	2,730,000	522,440	0.1914	0.195	0.188	0.195	0.187	0.199	2,730,000	0.1914	2.63%
2024-09-10	0	0.190	0.189	0.190	0.189	0.220	3,616,000	714,044	0.1975	0.190	0.189	0.190	0.189	0.220	3,616,000	0.1975	-6.40%
2024-09-09	0	0.203	0.200	0.203	0.199	0.229	5,274,000	1,142,032	0.2165	0.203	0.200	0.203	0.199	0.229	5,274,000	0.2165	-8.56%
2024-09-05	0	0.222	0.222	0.230	0.215	0.275	12,608,000	2,966,474	0.2353	0.222	0.222	0.230	0.215	0.275	12,608,000	0.2353	-16.23%
2024-09-04	0	0.265	0.235	0.270	0.217	0.290	23,008,000	5,761,856	0.2504	0.265	0.235	0.270	0.217	0.290	23,008,000	0.2504	11.34%
2024-09-03	0	0.238	0.230	0.238	0.238	0.305	6,864,000	1,823,462	0.2657	0.238	0.230	0.238	0.238	0.305	6,864,000	0.2657	-19.32%
2024-09-02	0	0.295	0.265	0.290	0.230	0.330	19,806,000	6,003,418	0.3031	0.295	0.265	0.290	0.230	0.330	19,806,000	0.3031	0.00%
2024-08-30	0	0.295	0.285	0.295	0.248	0.300	5,330,000	1,490,434	0.2796	0.295	0.285	0.295	0.248	0.300	5,330,000	0.2796	13.46%
2024-08-29	0	0.260	0.260	0.270	0.245	0.275	5,376,000	1,417,600	0.2637	0.260	0.260	0.270	0.245	0.275	5,376,000	0.2637	4.00%
2024-08-28	0	0.250	0.250	0.260	0.234	0.300	22,604,000	5,657,830	0.2503	0.250	0.250	0.260	0.234	0.300	22,604,000	0.2503	-13.79%
2024-08-27	0	0.290	0.285	0.290	0.255	0.295	7,014,000	1,932,590	0.2755	0.290	0.285	0.290	0.255	0.295	7,014,000	0.2755	5.45%
2024-08-26	0	0.275	0.260	0.275	0.220	0.275	11,998,000	2,992,462	0.2494	0.275	0.260	0.275	0.220	0.275	11,998,000	0.2494	26.15%
2024-08-23	0	0.218	0.218	0.219	0.197	0.219	10,746,000	2,304,868	0.2145	0.218	0.218	0.219	0.197	0.219	10,746,000	0.2145	12.37%
2024-08-22	0	0.194	0.194	0.197	0.180	0.197	2,544,000	487,934	0.1918	0.194	0.194	0.197	0.180	0.197	2,544,000	0.1918	6.59%
2024-08-21	0	0.182	0.188	0.193	0.180	0.191	4,728,000	890,732	0.1884	0.182	0.188	0.193	0.180	0.191	4,728,000	0.1884	-1.62%
2024-08-20	0	0.185	0.179	0.185	0.175	0.185	15,244,000	2,693,588	0.1767	0.185	0.179	0.185	0.175	0.185	15,244,000	0.1767	7.56%
2024-08-19	0	0.172	0.167	0.182	0.166	0.182	6,628,000	1,147,850	0.1732	0.172	0.167	0.182	0.166	0.182	6,628,000	0.1732	2.99%
2024-08-16	0	0.167	0.166	0.169	0.167	0.169	2,744,000	462,852	0.1687	0.167	0.166	0.169	0.167	0.169	2,744,000	0.1687	-2.34%
2024-08-15	0	0.171	0.167	0.172	0.163	0.171	976,000	165,094	0.1692	0.171	0.167	0.172	0.163	0.171	976,000	0.1692	3.01%
2024-08-14	0	0.166	0.154	0.158	0.131	0.171	3,336,000	522,650	0.1567	0.166	0.154	0.158	0.131	0.171	3,336,000	0.1567	-4.05%
2024-08-13	0	0.173	0.167	0.173	0.167	0.173	304,000	51,684	0.1700	0.173	0.167	0.173	0.167	0.173	304,000	0.1700	3.59%
2024-08-12	0	0.167	0.160	0.167	0.160	0.168	892,000	149,464	0.1676	0.167	0.160	0.167	0.160	0.168	892,000	0.1676	-1.18%
2024-08-09	0	0.169	0.160	0.169	0.160	0.171	78,000	12,836	0.1646	0.169	0.160	0.169	0.160	0.171	78,000	0.1646	2.42%
2024-08-08	0	0.165	0.153	0.165	0.153	0.165	926,000	152,042	0.1642	0.165	0.153	0.165	0.153	0.165	926,000	0.1642	-2.37%
2024-08-07	0	0.169	0.167	0.169	0.160	0.170	126,000	20,386	0.1618	0.169	0.167	0.169	0.160	0.170	126,000	0.1618	-5.06%
2024-08-06	0	0.178	0.171	0.178	0.179	0.180	50,000	8,960	0.1792	0.178	0.171	0.178	0.179	0.180	50,000	0.1792	4.71%
2024-08-05	0	0.170	0.168	0.176	0.167	0.176	8,754,000	1,491,552	0.1704	0.170	0.168	0.176	0.167	0.176	8,754,000	0.1704	0.59%
2024-08-02	0	0.169	0.155	0.170	0.160	0.173	564,000	93,558	0.1659	0.169	0.155	0.170	0.160	0.173	564,000	0.1659	3.05%
2024-08-01	0	0.164	0.160	0.164	0.158	0.165	4,880,000	785,454	0.1610	0.164	0.160	0.164	0.158	0.165	4,880,000	0.1610	2.50%
2024-07-31	0	0.160	0.157	0.160	0.154	0.160	1,680,000	266,556	0.1587	0.160	0.157	0.160	0.154	0.160	1,680,000	0.1587	3.90%
2024-07-30	0	0.154	0.150	0.154	0.150	0.154	210,000	32,178	0.1532	0.154	0.150	0.154	0.150	0.154	210,000	0.1532	0.00%
2024-07-29	0	0.154	0.145	0.159	0.140	0.160	9,032,000	1,438,948	0.1593	0.154	0.145	0.159	0.140	0.160	9,032,000	0.1593	5.48%
2024-07-26	0	0.146	0.141	0.146	0.139	0.146	696,000	99,416	0.1428	0.146	0.141	0.146	0.139	0.146	696,000	0.1428	0.00%
2024-07-25	0	0.146	0.146	0.149	0.146	0.149	298,000	44,220	0.1484	0.146	0.146	0.149	0.146	0.149	298,000	0.1484	-2.01%
2024-07-24	0	0.149	0.144	0.150	0.144	0.150	966,000	144,714	0.1498	0.149	0.144	0.150	0.144	0.150	966,000	0.1498	2.05%
2024-07-23	0	0.146	0.146	0.152	0.146	0.151	820,000	122,982	0.1500	0.146	0.146	0.152	0.146	0.151	820,000	0.1500	-2.67%
2024-07-22	0	0.150	0.144	0.151	0.140	0.152	372,000	55,884	0.1502	0.150	0.144	0.151	0.140	0.152	372,000	0.1502	-1.32%
2024-07-19	0	0.152	0.146	0.152	0.146	0.152	546,000	82,578	0.1512	0.152	0.146	0.152	0.146	0.152	546,000	0.1512	-1.30%
2024-07-18	0	0.154	0.148	0.154	0.152	0.157	564,000	87,142	0.1545	0.154	0.148	0.154	0.152	0.157	564,000	0.1545	-1.91%
2024-07-17	0	0.157	0.151	0.157	0.148	0.157	726,000	110,712	0.1525	0.157	0.151	0.157	0.148	0.157	726,000	0.1525	-2.48%
2024-07-16	0	0.161	0.157	0.161	0.156	0.168	1,634,000	269,150	0.1647	0.161	0.157	0.161	0.156	0.168	1,634,000	0.1647	-3.59%
2024-07-15	0	0.167	0.159	0.167	0.158	0.170	3,724,000	598,568	0.1607	0.167	0.159	0.167	0.158	0.170	3,724,000	0.1607	-2.91%
2024-07-12	0	0.172	0.165	0.172	0.165	0.172	1,824,000	309,650	0.1698	0.172	0.165	0.172	0.165	0.172	1,824,000	0.1698	2.38%
2024-07-11	0	0.168	0.163	0.168	0.156	0.168	2,940,000	472,814	0.1608	0.168	0.163	0.168	0.156	0.168	2,940,000	0.1608	7.69%
2024-07-10	0	0.156	0.156	0.159	0.156	0.161	7,030,000	1,117,200	0.1589	0.156	0.156	0.159	0.156	0.161	7,030,000	0.1589	-1.89%
2024-07-09	0	0.159	0.157	0.160	0.157	0.165	1,086,000	173,204	0.1595	0.159	0.157	0.160	0.157	0.165	1,086,000	0.1595	-0.63%
2024-07-08	0	0.160	0.157	0.160	0.156	0.169	1,280,000	207,232	0.1619	0.160	0.157	0.160	0.156	0.169	1,280,000	0.1619	-5.33%
2024-07-05	0	0.169	0.164	0.169	0.158	0.184	10,896,000	1,759,028	0.1614	0.169	0.164	0.169	0.158	0.184	10,896,000	0.1614	-2.87%
2024-07-04	0	0.174	0.166	0.174	0.165	0.180	1,910,000	333,060	0.1744	0.174	0.166	0.174	0.165	0.180	1,910,000	0.1744	-1.14%
2024-07-03	0	0.176	0.176	0.180	0.159	0.183	2,422,000	423,082	0.1747	0.176	0.176	0.180	0.159	0.183	2,422,000	0.1747	7.98%
2024-07-02	0	0.163	0.161	0.164	0.150	0.168	2,520,000	398,852	0.1583	0.163	0.161	0.164	0.150	0.168	2,520,000	0.1583	-3.55%
2024-06-28	0	0.169	0.167	0.169	0.167	0.194	6,570,000	1,175,728	0.1790	0.169	0.167	0.169	0.167	0.194	6,570,000	0.1790	-7.14%
2024-06-27	0	0.182	0.180	0.182	0.127	0.250	32,534,000	6,343,900	0.1950	0.182	0.180	0.182	0.127	0.250	32,534,000	0.1950	31.88%
2024-06-26	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2024-03-28	0	0.138	0.127	0.138	0.120	0.138	5,862,000	736,972	0.1257	0.138	0.127	0.138	0.120	0.138	5,862,000	0.1257	0.73%
2024-03-27	0	0.137	0.135	0.137	0.135	0.160	7,544,000	1,100,800	0.1459	0.137	0.135	0.137	0.135	0.160	7,544,000	0.1459	-14.91%
2024-03-26	0	0.161	0.160	0.162	0.160	0.165	1,158,000	187,220	0.1617	0.161	0.160	0.162	0.160	0.165	1,158,000	0.1617	0.00%
2024-03-25	0	0.161	0.161	0.165	0.160	0.166	538,000	88,228	0.1640	0.161	0.161	0.165	0.160	0.166	538,000	0.1640	-2.42%
2024-03-22	0	0.165	0.165	0.167	0.164	0.170	1,414,000	233,730	0.1653	0.165	0.165	0.167	0.164	0.170	1,414,000	0.1653	-2.94%
2024-03-21	0	0.170	0.168	0.171	0.165	0.172	1,276,000	212,898	0.1668	0.170	0.168	0.171	0.165	0.172	1,276,000	0.1668	0.00%
2024-03-20	0	0.170	0.167	0.170	0.165	0.170	220,000	36,558	0.1662	0.170	0.167	0.170	0.165	0.170	220,000	0.1662	3.03%
2024-03-19	0	0.165	0.165	0.171	0.165	0.172	1,014,000	168,078	0.1658	0.165	0.165	0.171	0.165	0.172	1,014,000	0.1658	-4.62%
2024-03-18	0	0.173	0.166	0.173	0.165	0.175	1,596,000	268,512	0.1682	0.173	0.166	0.173	0.165	0.175	1,596,000	0.1682	-0.57%
2024-03-15	0	0.174	0.170	0.175	0.164	0.175	340,000	57,510	0.1691	0.174	0.170	0.175	0.164	0.175	340,000	0.1691	6.10%
2024-03-14	0	0.164	0.164	0.165	0.164	0.170	954,000	157,578	0.1652	0.164	0.164	0.165	0.164	0.170	954,000	0.1652	0.00%
2024-03-13	0	0.164	0.164	0.169	0.164	0.171	3,058,000	508,104	0.1662	0.164	0.164	0.169	0.164	0.171	3,058,000	0.1662	-4.09%
2024-03-12	0	0.171	0.171	0.175	0.170	0.180	1,342,000	232,060	0.1729	0.171	0.171	0.175	0.170	0.180	1,342,000	0.1729	-3.39%
2024-03-11	0	0.177	0.176	0.177	0.176	0.180	266,000	47,174	0.1773	0.177	0.176	0.177	0.176	0.180	266,000	0.1773	-2.21%
2024-03-08	0	0.181	0.178	0.181	0.176	0.181	1,090,000	196,152	0.1800	0.181	0.178	0.181	0.176	0.181	1,090,000	0.1800	1.69%
2024-03-07	0	0.178	0.178	0.180	0.178	0.185	326,000	58,520	0.1795	0.178	0.178	0.180	0.178	0.185	326,000	0.1795	-1.11%
2024-03-06	0	0.180	0.180	0.186	0.179	0.187	840,000	152,304	0.1813	0.180	0.180	0.186	0.179	0.187	840,000	0.1813	-1.10%
2024-03-05	0	0.182	0.177	0.182	0.176	0.182	814,000	144,784	0.1779	0.182	0.177	0.182	0.176	0.182	814,000	0.1779	-1.09%
2024-03-04	0	0.184	0.181	0.185	0.180	0.188	314,000	58,348	0.1858	0.184	0.181	0.185	0.180	0.188	314,000	0.1858	-2.65%
2024-03-01	0	0.189	0.187	0.189	0.186	0.189	488,000	91,794	0.1881	0.189	0.187	0.189	0.186	0.189	488,000	0.1881	1.07%
2024-02-29	0	0.187	0.182	0.187	0.176	0.188	170,000	31,458	0.1850	0.187	0.182	0.187	0.176	0.188	170,000	0.1850	-0.53%
2024-02-28	0	0.188	0.188	0.190	0.185	0.191	1,760,000	329,018	0.1869	0.188	0.188	0.190	0.185	0.191	1,760,000	0.1869	-0.53%
2024-02-27	0	0.189	0.184	0.190	0.180	0.192	1,948,000	365,870	0.1878	0.189	0.184	0.190	0.180	0.192	1,948,000	0.1878	-1.56%
2024-02-26	0	0.192	0.187	0.190	0.182	0.195	542,000	102,246	0.1886	0.192	0.187	0.190	0.182	0.195	542,000	0.1886	-3.03%
2024-02-23	0	0.198	0.193	0.198	0.190	0.205	2,700,000	529,106	0.1960	0.198	0.193	0.198	0.190	0.205	2,700,000	0.1960	-0.50%
2024-02-22	0	0.199	0.196	0.200	0.185	0.208	9,834,000	1,938,272	0.1971	0.199	0.196	0.200	0.185	0.208	9,834,000	0.1971	8.74%
2024-02-21	0	0.183	0.183	0.186	0.173	0.188	1,814,000	333,310	0.1837	0.183	0.183	0.186	0.173	0.188	1,814,000	0.1837	5.78%
2024-02-20	0	0.173	0.171	0.173	0.167	0.173	874,000	147,766	0.1691	0.173	0.171	0.173	0.167	0.173	874,000	0.1691	1.76%
2024-02-19	0	0.170	0.170	0.173	0.170	0.175	2,094,000	362,832	0.1733	0.170	0.170	0.173	0.170	0.175	2,094,000	0.1733	0.00%
2024-02-16	0	0.170	0.170	0.172	0.165	0.178	1,980,000	339,760	0.1716	0.170	0.170	0.172	0.165	0.178	1,980,000	0.1716	1.80%
2024-02-15	0	0.167	0.167	0.171	0.165	0.172	324,000	55,134	0.1702	0.167	0.167	0.171	0.165	0.172	324,000	0.1702	1.21%
2024-02-14	0	0.165	0.165	0.170	0.160	0.170	3,188,000	517,430	0.1623	0.165	0.165	0.170	0.160	0.170	3,188,000	0.1623	0.00%
2024-02-09	0	0.165	0.162	0.166	0.163	0.166	442,000	72,708	0.1645	0.165	0.162	0.166	0.163	0.166	442,000	0.1645	0.61%
2024-02-08	0	0.164	0.166	0.167	0.161	0.168	1,614,000	266,616	0.1652	0.164	0.166	0.167	0.161	0.168	1,614,000	0.1652	-1.20%
2024-02-07	0	0.166	0.166	0.168	0.165	0.175	2,638,000	444,698	0.1686	0.166	0.166	0.168	0.165	0.175	2,638,000	0.1686	-2.35%
2024-02-06	0	0.170	0.170	0.175	0.170	0.179	2,798,000	480,982	0.1719	0.170	0.170	0.175	0.170	0.179	2,798,000	0.1719	-2.86%
2024-02-05	0	0.175	0.172	0.175	0.170	0.180	1,476,000	256,496	0.1738	0.175	0.172	0.175	0.170	0.180	1,476,000	0.1738	0.57%
2024-02-02	0	0.174	0.173	0.178	0.174	0.185	3,186,000	571,670	0.1794	0.174	0.173	0.178	0.174	0.185	3,186,000	0.1794	-5.95%
2024-02-01	0	0.185	0.182	0.185	0.181	0.186	1,000,000	184,018	0.1840	0.185	0.182	0.185	0.181	0.186	1,000,000	0.1840	1.65%
2024-01-31	0	0.182	0.182	0.188	0.181	0.188	1,992,000	363,480	0.1825	0.182	0.182	0.188	0.181	0.188	1,992,000	0.1825	-1.62%
2024-01-30	0	0.185	0.185	0.188	0.182	0.189	1,892,000	351,688	0.1859	0.185	0.185	0.188	0.182	0.189	1,892,000	0.1859	-1.60%
2024-01-29	0	0.188	0.187	0.189	0.185	0.190	610,000	114,766	0.1881	0.188	0.187	0.189	0.185	0.190	610,000	0.1881	-1.05%
2024-01-26	0	0.190	0.190	0.194	0.188	0.196	1,868,000	355,768	0.1905	0.190	0.190	0.194	0.188	0.196	1,868,000	0.1905	-3.06%
2024-01-25	0	0.196	0.196	0.200	0.196	0.204	11,608,000	2,326,104	0.2004	0.196	0.196	0.200	0.196	0.204	11,608,000	0.2004	-2.97%
2024-01-24	0	0.202	0.199	0.202	0.181	0.204	9,302,000	1,811,626	0.1948	0.202	0.199	0.202	0.181	0.204	9,302,000	0.1948	8.02%
2024-01-23	0	0.187	0.187	0.188	0.175	0.194	13,112,000	2,378,120	0.1814	0.187	0.187	0.188	0.175	0.194	13,112,000	0.1814	3.31%
2024-01-22	0	0.181	0.181	0.185	0.177	0.187	4,258,000	766,302	0.1800	0.181	0.181	0.185	0.177	0.187	4,258,000	0.1800	-2.16%
2024-01-19	0	0.185	0.185	0.186	0.183	0.188	2,270,000	420,430	0.1852	0.185	0.185	0.186	0.183	0.188	2,270,000	0.1852	-0.54%
2024-01-18	0	0.186	0.184	0.186	0.186	0.195	1,764,000	333,584	0.1891	0.186	0.184	0.186	0.186	0.195	1,764,000	0.1891	-2.62%
2024-01-17	0	0.191	0.186	0.189	0.180	0.195	6,324,000	1,169,704	0.1850	0.191	0.186	0.189	0.180	0.195	6,324,000	0.1850	2.14%
2024-01-16	0	0.187	0.186	0.187	0.187	0.205	25,734,667	5,014,897	0.1949	0.187	0.186	0.187	0.187	0.205	25,734,667	0.1949	-2.09%
2024-01-15	0	0.191	0.189	0.191	0.188	0.202	2,162,616	415,647	0.1922	0.191	0.189	0.191	0.188	0.202	2,162,616	0.1922	2.14%
2024-01-12	0	0.187	0.186	0.187	0.182	0.198	9,364,000	1,767,328	0.1887	0.187	0.186	0.187	0.182	0.198	9,364,000	0.1887	-5.56%
2024-01-11	0	0.198	0.198	0.199	0.198	0.225	25,584,000	5,349,722	0.2091	0.198	0.198	0.199	0.198	0.225	25,584,000	0.2091	-2.94%
2024-01-10	0	0.204	0.204	0.206	0.172	0.220	43,452,085	8,531,292	0.1963	0.204	0.204	0.206	0.172	0.220	43,452,085	0.1963	13.97%
2024-01-09	0	0.179	0.177	0.179	0.175	0.185	14,348,000	2,574,688	0.1794	0.179	0.177	0.179	0.175	0.185	14,348,000	0.1794	-5.29%
2024-01-08	0	0.189	0.186	0.189	0.183	0.193	11,664,000	2,189,430	0.1877	0.189	0.186	0.189	0.183	0.193	11,664,000	0.1877	-2.07%
2024-01-05	0	0.193	0.193	0.194	0.193	0.200	9,156,000	1,788,648	0.1954	0.193	0.193	0.194	0.193	0.200	9,156,000	0.1954	-3.50%
2024-01-04	0	0.200	0.197	0.200	0.192	0.209	21,506,000	4,261,066	0.1981	0.200	0.197	0.200	0.192	0.209	21,506,000	0.1981	-1.48%
2024-01-03	0	0.203	0.201	0.203	0.198	0.214	10,140,000	2,044,529	0.2016	0.203	0.201	0.203	0.198	0.214	10,140,000	0.2016	-3.33%
2024-01-02	0	0.210	0.207	0.210	0.200	0.219	13,980,000	2,895,600	0.2071	0.210	0.207	0.210	0.200	0.219	13,980,000	0.2071	0.00%
2023-12-29	0	0.210	0.210	0.214	0.200	0.233	39,642,000	8,573,066	0.2163	0.210	0.210	0.214	0.200	0.233	39,642,000	0.2163	-4.11%
2023-12-28	0	0.219	0.218	0.219	0.178	0.250	123,316,000	25,235,064	0.2046	0.219	0.218	0.219	0.178	0.250	123,316,000	0.2046	-12.40%
2023-12-27	0	0.250	0.250	0.255	0.250	2.550	208,360,000	224,792,035	1.0789	0.250	0.250	0.255	0.250	2.550	208,360,000	1.0789	-90.00%
2023-12-22	0	2.500	2.480	2.500	2.200	2.500	30,080,000	67,793,520	2.2538	2.500	2.480	2.500	2.200	2.500	30,080,000	2.2538	10.62%
2023-12-21	0	2.260	2.240	2.260	2.160	2.260	25,088,000	55,490,919	2.2119	2.260	2.240	2.260	2.160	2.260	25,088,000	2.2119	0.89%
2023-12-20	0	2.240	2.230	2.240	2.120	2.240	69,172,000	150,460,060	2.1752	2.240	2.230	2.240	2.120	2.240	69,172,000	2.1752	2.28%
2023-12-19	0	2.190	2.160	2.190	2.050	2.200	32,582,000	68,353,440	2.0979	2.190	2.160	2.190	2.050	2.200	32,582,000	2.0979	4.29%
2023-12-18	0	2.100	2.100	2.130	1.920	2.100	125,658,000	247,350,840	1.9684	2.100	2.100	2.130	1.920	2.100	125,658,000	1.9684	3.96%
2023-12-15	0	2.020	2.010	2.020	1.980	2.090	56,224,000	114,195,400	2.0311	2.020	2.010	2.020	1.980	2.090	56,224,000	2.0311	-3.81%
2023-12-14	0	2.100	2.100	2.110	2.030	2.180	35,714,000	73,165,840	2.0487	2.100	2.100	2.110	2.030	2.180	35,714,000	2.0487	2.44%
2023-12-13	0	2.050	2.050	2.070	1.880	2.280	16,738,000	34,997,460	2.0909	2.050	2.050	2.070	1.880	2.280	16,738,000	2.0909	-10.87%
2023-12-12	0	2.300	2.300	2.310	2.250	2.420	2,298,000	5,319,700	2.3149	2.300	2.300	2.310	2.250	2.420	2,298,000	2.3149	-4.17%
2023-12-11	0	2.400	2.400	2.450	2.200	2.630	32,769,000	77,859,880	2.3760	2.400	2.400	2.450	2.200	2.630	32,769,000	2.3760	9.09%
2023-12-08	0	2.200	2.200	2.210	2.090	2.240	14,896,000	32,070,400	2.1530	2.200	2.200	2.210	2.090	2.240	14,896,000	2.1530	4.76%
2023-12-07	0	2.100	2.100	2.110	2.030	2.180	8,342,000	17,553,740	2.1043	2.100	2.100	2.110	2.030	2.180	8,342,000	2.1043	2.94%
2023-12-06	0	2.040	2.020	2.040	1.970	2.060	7,268,000	14,637,580	2.0140	2.040	2.020	2.040	1.970	2.060	7,268,000	2.0140	2.00%
2023-12-05	0	2.000	1.960	2.000	1.940	2.010	6,754,000	13,343,520	1.9756	2.000	1.960	2.000	1.940	2.010	6,754,000	1.9756	1.52%
2023-12-04	0	1.970	1.930	1.970	1.850	1.970	3,238,000	6,176,140	1.9074	1.970	1.930	1.970	1.850	1.970	3,238,000	1.9074	4.23%
2023-12-01	0	1.890	1.890	1.900	1.830	1.940	4,926,000	9,323,140	1.8926	1.890	1.890	1.900	1.830	1.940	4,926,000	1.8926	-2.07%
2023-11-30	0	1.930	1.930	1.940	1.910	1.970	6,366,000	12,307,740	1.9334	1.930	1.930	1.940	1.910	1.970	6,366,000	1.9334	1.05%
2023-11-29	0	1.910	1.910	1.920	1.910	2.100	24,040,500	48,684,770	2.0251	1.910	1.910	1.920	1.910	2.100	24,040,500	2.0251	-5.45%
2023-11-28	0	2.020	1.990	2.020	1.920	2.020	16,638,000	32,858,020	1.9749	2.020	1.990	2.020	1.920	2.020	16,638,000	1.9749	4.66%
2023-11-27	0	1.930	1.910	1.930	1.880	1.970	13,080,000	25,270,260	1.9320	1.930	1.910	1.930	1.880	1.970	13,080,000	1.9320	2.66%
2023-11-24	0	1.880	1.860	1.880	1.750	1.890	5,174,000	9,405,720	1.8179	1.880	1.860	1.880	1.750	1.890	5,174,000	1.8179	5.03%
2023-11-23	0	1.790	1.760	1.790	1.750	1.800	4,262,000	7,561,880	1.7743	1.790	1.760	1.790	1.750	1.800	4,262,000	1.7743	0.00%
2023-11-22	0	1.790	1.780	1.790	1.770	1.830	6,292,000	11,280,640	1.7929	1.790	1.780	1.790	1.770	1.830	6,292,000	1.7929	-0.56%
2023-11-21	0	1.800	1.780	1.800	1.740	1.820	18,384,000	32,673,240	1.7773	1.800	1.780	1.800	1.740	1.820	18,384,000	1.7773	0.56%
2023-11-20	0	1.790	1.750	1.790	1.710	1.900	23,400,000	42,567,760	1.8191	1.790	1.750	1.790	1.710	1.900	23,400,000	1.8191	-5.29%
2023-11-17	0	1.890	1.860	1.890	1.830	1.900	10,370,000	19,385,540	1.8694	1.890	1.860	1.890	1.830	1.900	10,370,000	1.8694	1.61%
2023-11-16	0	1.860	1.830	1.860	1.790	1.870	12,268,000	22,536,520	1.8370	1.860	1.830	1.860	1.790	1.870	12,268,000	1.8370	0.00%
2023-11-15	0	1.860	1.840	1.860	1.750	1.870	25,572,000	46,870,340	1.8329	1.860	1.840	1.860	1.750	1.870	25,572,000	1.8329	1.64%
2023-11-14	0	1.830	1.800	1.830	1.720	1.830	23,228,000	40,936,040	1.7624	1.830	1.800	1.830	1.720	1.830	23,228,000	1.7624	5.78%
2023-11-13	0	1.730	1.730	1.750	1.720	1.770	9,986,000	17,404,180	1.7429	1.730	1.730	1.750	1.720	1.770	9,986,000	1.7429	0.00%
2023-11-10	0	1.730	1.730	1.750	1.660	1.790	30,282,000	52,434,000	1.7315	1.730	1.730	1.750	1.660	1.790	30,282,000	1.7315	1.76%
2023-11-09	0	1.700	1.680	1.700	1.660	1.730	30,332,000	51,553,300	1.6996	1.700	1.680	1.700	1.660	1.730	30,332,000	1.6996	-1.16%
2023-11-08	0	1.720	1.680	1.720	1.640	1.730	59,674,000	100,978,220	1.6922	1.720	1.680	1.720	1.640	1.730	59,674,000	1.6922	2.38%
2023-11-07	0	1.680	1.680	1.700	1.680	1.780	2,458,000	4,263,260	1.7344	1.680	1.680	1.700	1.680	1.780	2,458,000	1.7344	-3.45%
2023-11-06	0	1.740	1.740	1.770	1.680	1.770	3,760,000	6,511,180	1.7317	1.740	1.740	1.770	1.680	1.770	3,760,000	1.7317	3.57%
2023-11-03	0	1.680	1.650	1.680	1.560	1.680	11,614,000	19,118,060	1.6461	1.680	1.650	1.680	1.560	1.680	11,614,000	1.6461	7.01%
2023-11-02	0	1.570	1.550	1.570	1.450	1.570	13,654,000	20,724,060	1.5178	1.570	1.550	1.570	1.450	1.570	13,654,000	1.5178	5.37%
2023-11-01	0	1.490	1.490	1.500	1.450	1.540	14,997,000	22,476,770	1.4988	1.490	1.490	1.500	1.450	1.540	14,997,000	1.4988	-0.67%
2023-10-31	0	1.500	1.490	1.500	1.430	1.510	9,886,000	14,409,460	1.4576	1.500	1.490	1.500	1.430	1.510	9,886,000	1.4576	2.74%
2023-10-30	0	1.460	1.450	1.460	1.430	1.470	12,486,000	17,982,640	1.4402	1.460	1.450	1.460	1.430	1.470	12,486,000	1.4402	-0.68%
2023-10-27	0	1.470	1.420	1.470	1.390	1.480	6,806,000	9,790,040	1.4384	1.470	1.420	1.470	1.390	1.480	6,806,000	1.4384	2.80%
2023-10-26	0	1.430	1.400	1.430	1.350	1.450	10,454,000	14,707,220	1.4069	1.430	1.400	1.430	1.350	1.450	10,454,000	1.4069	-2.72%
2023-10-25	0	1.470	1.450	1.470	1.360	1.500	29,612,000	42,759,440	1.4440	1.470	1.450	1.470	1.360	1.500	29,612,000	1.4440	-2.00%
2023-10-24	0	1.500	1.480	1.500	1.430	1.520	18,422,000	27,031,900	1.4674	1.500	1.480	1.500	1.430	1.520	18,422,000	1.4674	1.35%
2023-10-20	0	1.480	1.480	1.490	1.370	1.550	42,990,000	64,446,660	1.4991	1.480	1.480	1.490	1.370	1.550	42,990,000	1.4991	-1.33%
2023-10-19	0	1.500	1.490	1.500	1.390	1.520	25,836,000	36,919,460	1.4290	1.500	1.490	1.500	1.390	1.520	25,836,000	1.4290	7.14%
2023-10-18	0	1.400	1.390	1.400	1.330	1.440	25,650,000	34,734,920	1.3542	1.400	1.390	1.400	1.330	1.440	25,650,000	1.3542	0.00%
2023-10-17	0	1.400	1.390	1.400	1.310	1.420	30,546,000	41,417,980	1.3559	1.400	1.390	1.400	1.310	1.420	30,546,000	1.3559	6.87%
2023-10-16	0	1.310	1.310	1.340	1.280	1.350	18,966,000	24,859,960	1.3108	1.310	1.310	1.340	1.280	1.350	18,966,000	1.3108	-0.76%
2023-10-13	0	1.320	1.310	1.320	1.280	1.330	14,200,200	18,467,316	1.3005	1.320	1.310	1.320	1.280	1.330	14,200,200	1.3005	0.00%
2023-10-12	0	1.320	1.320	1.330	1.300	1.370	33,372,000	43,783,240	1.3120	1.320	1.320	1.330	1.300	1.370	33,372,000	1.3120	-2.22%
2023-10-11	0	1.350	1.350	1.360	1.280	1.390	6,043,800	8,174,096	1.3525	1.350	1.350	1.360	1.280	1.390	6,043,800	1.3525	0.00%
2023-10-10	0	1.350	1.340	1.350	1.320	1.390	5,686,000	7,736,600	1.3606	1.350	1.340	1.350	1.320	1.390	5,686,000	1.3606	-0.74%
2023-10-09	0	1.360	1.360	1.380	1.360	1.400	3,130,000	4,283,200	1.3684	1.360	1.360	1.380	1.360	1.400	3,130,000	1.3684	-2.86%
2023-10-06	0	1.400	1.390	1.400	1.300	1.400	16,578,000	22,419,900	1.3524	1.400	1.390	1.400	1.300	1.400	16,578,000	1.3524	7.69%
2023-10-05	0	1.300	1.290	1.300	1.240	1.410	45,388,000	59,972,420	1.3213	1.300	1.290	1.300	1.240	1.410	45,388,000	1.3213	-5.11%
2023-10-04	0	1.370	1.370	1.400	1.360	1.460	1,672,000	2,349,340	1.4051	1.370	1.370	1.400	1.360	1.460	1,672,000	1.4051	-6.80%
2023-10-03	0	1.470	1.440	1.450	1.400	1.540	2,275,600	3,391,504	1.4904	1.470	1.440	1.450	1.400	1.540	2,275,600	1.4904	5.00%
2023-09-29	0	1.400	1.400	1.430	1.230	1.520	31,884,000	43,694,820	1.3704	1.400	1.400	1.430	1.230	1.520	31,884,000	1.3704	2.94%
2023-09-28	0	1.360	1.360	1.390	1.210	1.410	35,134,000	45,435,980	1.2932	1.360	1.360	1.390	1.210	1.410	35,134,000	1.2932	9.68%
2023-09-27	0	1.240	1.230	1.240	1.210	1.280	23,112,000	28,268,060	1.2231	1.240	1.230	1.240	1.210	1.280	23,112,000	1.2231	-3.12%
2023-09-26	0	1.280	1.250	1.280	1.210	1.300	41,100,000	50,087,240	1.2187	1.280	1.250	1.280	1.210	1.300	41,100,000	1.2187	3.23%
2023-09-25	0	1.240	1.240	1.300	1.240	1.420	1,408,000	1,845,140	1.3105	1.240	1.240	1.300	1.240	1.420	1,408,000	1.3105	-11.43%
2023-09-22	0	1.400	1.400	1.430	1.320	1.470	853,000	1,212,370	1.4213	1.400	1.400	1.430	1.320	1.470	853,000	1.4213	-2.10%
2023-09-21	0	1.430	1.430	1.450	1.370	1.500	27,190,000	39,481,460	1.4521	1.430	1.430	1.450	1.370	1.500	27,190,000	1.4521	4.38%
2023-09-20	0	1.370	1.370	1.380	1.260	1.380	5,590,000	7,429,420	1.3291	1.370	1.370	1.380	1.260	1.380	5,590,000	1.3291	8.73%
2023-09-19	0	1.260	1.230	1.250	1.190	1.440	20,932,000	27,771,240	1.3267	1.260	1.230	1.250	1.190	1.440	20,932,000	1.3267	-12.50%
2023-09-18	0	1.440	1.430	1.440	1.300	1.590	30,472,000	43,372,900	1.4234	1.440	1.430	1.440	1.300	1.590	30,472,000	1.4234	6.67%
2023-09-15	0	1.350	1.340	1.350	1.210	1.440	72,710,000	93,190,200	1.2817	1.350	1.340	1.350	1.210	1.440	72,710,000	1.2817	7.14%
2023-09-14	0	1.260	1.250	1.260	1.220	1.300	23,601,000	29,479,780	1.2491	1.260	1.250	1.260	1.220	1.300	23,601,000	1.2491	-0.79%
2023-09-13	0	1.270	1.270	1.280	1.220	1.290	12,102,000	14,940,360	1.2345	1.270	1.270	1.280	1.220	1.290	12,102,000	1.2345	1.60%
2023-09-12	0	1.250	1.230	1.250	1.200	1.310	55,686,000	71,361,100	1.2815	1.250	1.230	1.250	1.200	1.310	55,686,000	1.2815	5.04%
2023-09-11	0	1.190	1.180	1.190	1.100	1.200	22,180,000	24,843,890	1.1201	1.190	1.180	1.190	1.100	1.200	22,180,000	1.1201	6.25%
2023-09-07	0	1.120	1.110	1.120	1.080	1.180	26,946,000	30,023,020	1.1142	1.120	1.110	1.120	1.080	1.180	26,946,000	1.1142	0.00%
2023-09-06	0	1.120	1.120	1.140	1.070	1.200	54,864,000	60,928,540	1.1105	1.120	1.120	1.140	1.070	1.200	54,864,000	1.1105	-3.45%
2023-09-05	0	1.160	1.160	1.170	1.150	1.320	9,578,000	11,867,740	1.2391	1.160	1.160	1.170	1.150	1.320	9,578,000	1.2391	-4.92%
2023-09-04	0	1.220	1.220	1.260	1.130	1.310	4,400,000	5,537,500	1.2585	1.220	1.220	1.260	1.130	1.310	4,400,000	1.2585	-1.61%
2023-08-31	0	1.240	1.240	1.270	1.190	1.400	30,374,000	40,328,780	1.3277	1.240	1.240	1.270	1.190	1.400	30,374,000	1.3277	-0.80%
2023-08-30	0	1.250	1.250	1.260	1.190	1.280	6,176,000	7,595,300	1.2298	1.250	1.250	1.260	1.190	1.280	6,176,000	1.2298	5.93%
2023-08-29	0	1.180	1.180	1.190	0.990	1.340	8,598,000	10,410,216	1.2108	1.180	1.180	1.190	0.990	1.340	8,598,000	1.2108	-9.92%
2023-08-28	0	1.310	1.300	1.310	1.260	1.320	4,030,000	5,214,780	1.2940	1.310	1.300	1.310	1.260	1.320	4,030,000	1.2940	2.34%
2023-08-25	0	1.280	1.280	1.300	1.260	1.300	6,366,000	8,142,520	1.2791	1.280	1.280	1.300	1.260	1.300	6,366,000	1.2791	1.59%
2023-08-24	0	1.260	1.240	1.250	1.230	1.360	8,174,000	10,457,720	1.2794	1.260	1.240	1.250	1.230	1.360	8,174,000	1.2794	0.80%
2023-08-23	0	1.250	1.240	1.250	1.130	1.300	11,006,000	13,476,100	1.2244	1.250	1.240	1.250	1.130	1.300	11,006,000	1.2244	11.61%
2023-08-22	0	1.120	1.120	1.140	1.100	1.150	3,234,000	3,634,800	1.1239	1.120	1.120	1.140	1.100	1.150	3,234,000	1.1239	-1.75%
2023-08-21	0	1.140	1.130	1.140	1.120	1.170	6,074,000	6,908,020	1.1373	1.140	1.130	1.140	1.120	1.170	6,074,000	1.1373	1.79%
2023-08-18	0	1.120	1.120	1.130	1.080	1.150	5,334,000	5,992,740	1.1235	1.120	1.120	1.130	1.080	1.150	5,334,000	1.1235	3.70%
2023-08-17	0	1.080	1.070	1.080	0.950	1.150	16,646,000	17,676,980	1.0619	1.080	1.070	1.080	0.950	1.150	16,646,000	1.0619	13.68%
2023-08-16	0	0.950	0.940	0.950	0.820	0.950	32,749,994	29,917,794	0.9135	0.950	0.940	0.950	0.820	0.950	32,749,994	0.9135	11.76%
2023-08-15	0	0.850	0.850	0.860	0.800	0.930	44,278,000	38,372,280	0.8666	0.850	0.850	0.860	0.800	0.930	44,278,000	0.8666	3.66%
2023-08-14	0	0.820	0.820	0.830	0.780	0.900	15,332,000	12,419,719	0.8101	0.820	0.820	0.830	0.780	0.900	15,332,000	0.8101	-3.53%
2023-08-11	0	0.850	0.830	0.850	0.780	0.850	25,690,000	21,043,900	0.8191	0.850	0.830	0.850	0.780	0.850	25,690,000	0.8191	10.39%
2023-08-10	0	0.770	0.760	0.770	0.740	0.840	27,084,000	20,587,220	0.7601	0.770	0.760	0.770	0.740	0.840	27,084,000	0.7601	-2.53%
2023-08-09	0	0.790	0.770	0.790	0.730	0.800	1,166,000	910,600	0.7810	0.790	0.770	0.790	0.730	0.800	1,166,000	0.7810	1.28%
2023-08-08	0	0.780	0.760	0.780	0.690	0.780	640,000	481,140	0.7518	0.780	0.760	0.780	0.690	0.780	640,000	0.7518	1.30%
2023-08-07	0	0.770	0.760	0.800	0.750	0.840	424,000	331,980	0.7830	0.770	0.760	0.800	0.750	0.840	424,000	0.7830	-4.94%
2023-08-04	0	0.810	0.780	0.810	0.780	0.840	506,000	403,700	0.7978	0.810	0.780	0.810	0.780	0.840	506,000	0.7978	1.25%
2023-08-03	0	0.800	0.800	0.820	0.750	0.860	628,000	507,920	0.8088	0.800	0.800	0.820	0.750	0.860	628,000	0.8088	0.00%
2023-08-02	0	0.800	0.780	0.790	0.730	0.820	4,092,000	3,123,380	0.7633	0.800	0.780	0.790	0.730	0.820	4,092,000	0.7633	-2.44%
2023-08-01	0	0.820	0.810	0.820	0.590	0.830	4,440,000	3,398,780	0.7655	0.820	0.810	0.820	0.590	0.830	4,440,000	0.7655	30.16%
2023-07-31	0	0.630	0.610	0.630	0.600	0.650	1,794,000	1,108,820	0.6181	0.630	0.610	0.630	0.600	0.650	1,794,000	0.6181	1.61%
2023-07-28	0	0.620	0.600	0.620	0.570	0.680	2,774,000	1,721,160	0.6205	0.620	0.600	0.620	0.570	0.680	2,774,000	0.6205	0.00%
2023-07-27	0	0.620	0.610	0.620	0.405	0.640	11,656,000	6,457,690	0.5540	0.620	0.610	0.620	0.405	0.640	11,656,000	0.5540	74.65%
2023-07-26	0	0.355	0.355	0.360	0.340	0.415	4,202,000	1,511,650	0.3597	0.355	0.355	0.360	0.340	0.415	4,202,000	0.3597	-5.33%
2023-07-25	0	0.375	0.370	0.385	0.360	0.415	5,832,000	2,214,970	0.3798	0.375	0.370	0.385	0.360	0.415	5,832,000	0.3798	5.63%
2023-07-24	0	0.355	0.355	0.360	0.340	0.455	5,026,000	1,948,590	0.3877	0.355	0.355	0.360	0.340	0.455	5,026,000	0.3877	-15.48%
2023-07-21	0	0.420	0.415	0.420	0.415	0.500	3,386,000	1,507,470	0.4452	0.420	0.415	0.420	0.415	0.500	3,386,000	0.4452	0.00%
2023-07-20	0	0.420	0.420	0.425	0.400	0.610	3,436,000	1,621,380	0.4719	0.420	0.420	0.425	0.400	0.610	3,436,000	0.4719	-30.00%
2023-07-19	0	0.600	0.580	0.600	0.570	0.600	308,000	178,940	0.5810	0.600	0.580	0.600	0.570	0.600	308,000	0.5810	3.45%
2023-07-18	0	0.580	0.560	0.580	0.530	0.610	5,170,000	2,951,340	0.5709	0.580	0.560	0.580	0.530	0.610	5,170,000	0.5709	0.00%
2023-07-14	0	0.580	0.570	0.580	0.550	0.580	1,412,000	801,360	0.5675	0.580	0.570	0.580	0.550	0.580	1,412,000	0.5675	-3.33%
2023-07-13	0	0.600	0.580	0.600	0.540	0.620	4,168,542	2,330,267	0.5590	0.600	0.580	0.600	0.540	0.620	4,168,542	0.5590	9.09%
2023-07-12	0	0.550	0.550	0.560	0.475	0.730	3,942,000	2,378,690	0.6034	0.550	0.550	0.560	0.475	0.730	3,942,000	0.6034	-24.66%
2023-07-11	0	0.730	0.710	0.730	0.660	0.760	4,654,000	3,369,060	0.7239	0.730	0.710	0.730	0.660	0.760	4,654,000	0.7239	-3.95%
2023-07-10	0	0.760	0.730	0.760	0.375	0.780	22,602,000	16,729,670	0.7402	0.760	0.730	0.760	0.375	0.780	22,602,000	0.7402	72.73%
2023-07-07	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-03-31	0	0.440	0.435	0.440	0.440	0.465	4,630,000	2,081,180	0.4495	0.440	0.435	0.440	0.440	0.465	4,630,000	0.4495	-1.12%
2023-03-30	0	0.445	0.445	0.450	0.420	0.490	140,000	60,640	0.4331	0.445	0.445	0.450	0.420	0.490	140,000	0.4331	5.95%
2023-03-29	0	0.420	0.405	0.420	0.400	0.475	932,000	398,180	0.4272	0.420	0.405	0.420	0.400	0.475	932,000	0.4272	-6.67%
2023-03-28	0	0.450	0.450	0.470	0.450	0.520	1,828,000	873,480	0.4778	0.450	0.450	0.470	0.450	0.520	1,828,000	0.4778	-6.25%
2023-03-27	0	0.480	0.480	0.495	0.445	0.510	27,414,000	13,680,300	0.4990	0.480	0.480	0.495	0.445	0.510	27,414,000	0.4990	-3.03%
2023-03-24	0	0.495	0.490	0.495	0.490	0.520	262,000	130,250	0.4971	0.495	0.490	0.495	0.490	0.520	262,000	0.4971	-4.81%
2023-03-23	0	0.520	0.490	0.520	0.485	0.520	200,000	101,340	0.5067	0.520	0.490	0.520	0.485	0.520	200,000	0.5067	-1.89%
2023-03-22	0	0.530	0.510	0.530	0.500	0.530	68,000	34,060	0.5009	0.530	0.510	0.530	0.500	0.530	68,000	0.5009	-1.85%
2023-03-21	0	0.540	0.490	0.540	0.490	0.590	118,000	62,760	0.5319	0.540	0.490	0.540	0.490	0.590	118,000	0.5319	1.89%
2023-03-20	0	0.530	0.510	0.540	0.460	0.580	1,874,000	933,180	0.4980	0.530	0.510	0.540	0.460	0.580	1,874,000	0.4980	7.07%
2023-03-17	0	0.495	0.495	0.510	0.480	0.520	266,000	132,050	0.4964	0.495	0.495	0.510	0.480	0.520	266,000	0.4964	-2.94%
2023-03-16	0	0.510	0.500	0.510	0.510	0.580	1,224,000	653,080	0.5336	0.510	0.500	0.510	0.510	0.580	1,224,000	0.5336	-12.07%
2023-03-15	0	0.580	0.570	0.590	0.580	0.610	524,000	311,380	0.5942	0.580	0.570	0.590	0.580	0.610	524,000	0.5942	-3.33%
2023-03-14	0	0.600	0.590	0.600	0.600	0.620	48,000	29,240	0.6092	0.600	0.590	0.600	0.600	0.620	48,000	0.6092	0.00%
2023-03-13	0	0.600	0.590	0.600	0.590	0.630	450,000	270,540	0.6012	0.600	0.590	0.600	0.590	0.630	450,000	0.6012	-10.45%
2023-03-10	0	0.670	0.640	0.670	0.650	0.680	340,000	230,680	0.6785	0.670	0.640	0.670	0.650	0.680	340,000	0.6785	3.08%
2023-03-09	0	0.650	0.640	0.650	0.610	0.660	100,000	64,040	0.6404	0.650	0.640	0.650	0.610	0.660	100,000	0.6404	-2.99%
2023-03-08	0	0.670	0.660	0.680	0.660	0.690	112,000	74,700	0.6670	0.670	0.660	0.680	0.660	0.690	112,000	0.6670	-4.29%
2023-03-07	0	0.700	0.660	0.700	0.630	0.700	408,000	276,120	0.6768	0.700	0.660	0.700	0.630	0.700	408,000	0.6768	6.06%
2023-03-06	0	0.660	0.640	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.640	0.670	0.660	0.660	50,000	0.6600	0.00%
2023-03-03	0	0.660	0.610	0.660	0.610	0.660	226,000	144,360	0.6388	0.660	0.610	0.660	0.610	0.660	226,000	0.6388	4.76%
2023-03-02	0	0.630	0.560	0.600	0.500	0.650	1,584,000	866,040	0.5467	0.630	0.560	0.600	0.500	0.650	1,584,000	0.5467	-4.55%
2023-03-01	0	0.660	0.590	0.630	0.600	0.690	584,000	358,340	0.6136	0.660	0.590	0.630	0.600	0.690	584,000	0.6136	0.00%
2023-02-28	0	0.660	0.620	0.670	0.610	0.690	394,000	262,640	0.6666	0.660	0.620	0.670	0.610	0.690	394,000	0.6666	4.76%
2023-02-27	0	0.630	0.630	0.640	0.610	0.640	532,000	340,160	0.6394	0.630	0.630	0.640	0.610	0.640	532,000	0.6394	3.28%
2023-02-24	0	0.610	0.580	0.620	0.610	0.650	20,000	12,280	0.6140	0.610	0.580	0.620	0.610	0.650	20,000	0.6140	0.00%
2023-02-23	0	0.610	0.610	0.630	0.530	0.600	982,000	574,080	0.5846	0.610	0.610	0.630	0.530	0.600	982,000	0.5846	7.02%
2023-02-22	0	0.570	0.550	0.570	0.530	0.580	556,000	320,320	0.5761	0.570	0.550	0.570	0.530	0.580	556,000	0.5761	-1.72%
2023-02-21	0	0.580	0.550	0.590	0.520	0.600	84,000	46,080	0.5486	0.580	0.550	0.590	0.520	0.600	84,000	0.5486	5.45%
2023-02-20	0	0.550	0.520	0.560	0.485	0.560	58,000	31,550	0.5440	0.550	0.520	0.560	0.485	0.560	58,000	0.5440	-1.79%
2023-02-17	0	0.560	0.490	0.560	0.460	0.560	528,000	257,100	0.4869	0.560	0.490	0.560	0.460	0.560	528,000	0.4869	12.00%
2023-02-16	0	0.500	0.485	0.500	0.490	0.560	1,066,000	532,680	0.4997	0.500	0.485	0.500	0.490	0.560	1,066,000	0.4997	-7.41%
2023-02-15	0	0.540	0.540	0.560	0.540	0.560	60,000	33,020	0.5503	0.540	0.540	0.560	0.540	0.560	60,000	0.5503	-3.57%
2023-02-14	0	0.560	0.540	0.560	0.560	0.610	536,000	308,160	0.5749	0.560	0.540	0.560	0.560	0.610	536,000	0.5749	-8.20%
2023-02-13	0	0.610	0.540	0.610	0.590	0.610	20,000	11,840	0.5920	0.610	0.540	0.610	0.590	0.610	20,000	0.5920	3.39%
2023-02-10	0	0.590	0.590	0.620	0.590	0.590	2,000	1,180	0.5900	0.590	0.590	0.620	0.590	0.590	2,000	0.5900	-1.67%
2023-02-09	0	0.600	0.600	0.620	0.600	0.670	256,000	158,940	0.6209	0.600	0.600	0.620	0.600	0.670	256,000	0.6209	-1.64%
2023-02-08	0	0.610	0.600	0.620	0.520	0.680	832,000	517,840	0.6224	0.610	0.600	0.620	0.520	0.680	832,000	0.6224	3.39%
2023-02-07	0	0.590	0.580	0.600	0.590	0.660	430,000	265,940	0.6185	0.590	0.580	0.600	0.590	0.660	430,000	0.6185	-10.61%
2023-02-06	0	0.660	0.650	0.660	0.660	0.720	132,000	90,420	0.6850	0.660	0.650	0.660	0.660	0.720	132,000	0.6850	-5.71%
2023-02-03	0	0.700	0.680	0.710	0.660	0.710	84,000	57,480	0.6843	0.700	0.680	0.710	0.660	0.710	84,000	0.6843	-1.41%
2023-02-02	0	0.710	0.700	0.710	0.700	0.750	338,000	241,300	0.7139	0.710	0.700	0.710	0.700	0.750	338,000	0.7139	-1.39%
2023-02-01	0	0.720	0.710	0.720	0.720	0.730	36,000	26,040	0.7233	0.720	0.710	0.720	0.720	0.730	36,000	0.7233	-2.70%
2023-01-31	0	0.740	0.730	0.740	0.740	0.740	52,000	38,480	0.7400	0.740	0.730	0.740	0.740	0.740	52,000	0.7400	0.00%
2023-01-30	0	0.740	0.730	0.740	0.710	0.740	482,000	352,700	0.7317	0.740	0.730	0.740	0.710	0.740	482,000	0.7317	2.78%
2023-01-27	0	0.720	0.710	0.720	0.710	0.730	108,000	77,820	0.7206	0.720	0.710	0.720	0.710	0.730	108,000	0.7206	-4.00%
2023-01-26	0	0.750	0.720	0.750	0.710	0.760	258,000	192,780	0.7472	0.750	0.720	0.750	0.710	0.760	258,000	0.7472	0.00%
2023-01-20	0	0.750	0.730	0.790	0.730	0.750	46,000	34,260	0.7448	0.750	0.730	0.790	0.730	0.750	46,000	0.7448	0.00%
2023-01-19	0	0.750	0.720	0.760	-	-	0	0	-	0.750	0.720	0.760	-	-	0	-	-2.60%
2023-01-18	0	0.770	0.720	0.800	-	-	0	0	-	0.770	0.720	0.800	-	-	0	-	0.00%
2023-01-17	0	0.770	0.750	0.770	0.740	0.790	70,000	52,520	0.7503	0.770	0.750	0.770	0.740	0.790	70,000	0.7503	0.00%
2023-01-16	0	0.770	0.770	0.780	0.710	0.800	10,054,000	7,914,220	0.7872	0.770	0.770	0.780	0.710	0.800	10,054,000	0.7872	4.05%
2023-01-13	0	0.740	0.720	0.740	0.700	0.750	302,000	218,240	0.7226	0.740	0.720	0.740	0.700	0.750	302,000	0.7226	-2.63%
2023-01-12	0	0.760	0.740	0.780	0.740	0.760	330,000	249,720	0.7567	0.760	0.740	0.780	0.740	0.760	330,000	0.7567	0.00%
2023-01-11	0	0.760	0.740	0.760	0.710	0.760	164,000	120,760	0.7363	0.760	0.740	0.760	0.710	0.760	164,000	0.7363	1.33%
2023-01-10	0	0.750	0.710	0.750	0.710	0.750	570,000	424,000	0.7439	0.750	0.710	0.750	0.710	0.750	570,000	0.7439	0.00%
2023-01-09	0	0.750	0.710	0.750	0.700	0.750	218,000	157,360	0.7218	0.750	0.710	0.750	0.700	0.750	218,000	0.7218	0.00%
2023-01-06	0	0.750	0.730	0.750	0.690	0.750	166,000	120,300	0.7247	0.750	0.730	0.750	0.690	0.750	166,000	0.7247	0.00%
2023-01-05	0	0.750	0.740	0.750	0.750	0.750	24,000	18,000	0.7500	0.750	0.740	0.750	0.750	0.750	24,000	0.7500	-1.32%
2023-01-04	0	0.760	0.760	0.770	0.740	0.780	1,920,000	1,456,480	0.7586	0.760	0.760	0.770	0.740	0.780	1,920,000	0.7586	-2.56%
2023-01-03	0	0.780	0.760	0.770	0.770	0.820	896,000	705,620	0.7875	0.780	0.760	0.770	0.770	0.820	896,000	0.7875	-4.88%
2022-12-30	0	0.820	0.790	0.820	0.780	0.820	52,000	41,460	0.7973	0.820	0.790	0.820	0.780	0.820	52,000	0.7973	-1.20%
2022-12-29	0	0.830	0.790	0.840	0.760	0.850	308,000	247,580	0.8038	0.830	0.790	0.840	0.760	0.850	308,000	0.8038	0.00%
2022-12-28	0	0.830	0.780	0.830	0.800	0.840	214,000	174,260	0.8143	0.830	0.780	0.830	0.800	0.840	214,000	0.8143	0.00%
2022-12-23	0	0.830	0.820	0.830	0.830	0.830	32,000	26,560	0.8300	0.830	0.820	0.830	0.830	0.830	32,000	0.8300	0.00%
2022-12-22	0	0.830	0.830	0.850	0.830	0.840	34,000	28,280	0.8318	0.830	0.830	0.850	0.830	0.840	34,000	0.8318	-3.49%
2022-12-21	0	0.860	0.830	0.870	0.830	0.860	48,000	41,040	0.8550	0.860	0.830	0.870	0.830	0.860	48,000	0.8550	0.00%
2022-12-20	0	0.860	0.830	0.860	0.830	0.860	8,000	6,740	0.8425	0.860	0.830	0.860	0.830	0.860	8,000	0.8425	0.00%
2022-12-19	0	0.860	0.840	0.860	0.840	0.870	150,000	129,860	0.8657	0.860	0.840	0.860	0.840	0.870	150,000	0.8657	-1.15%
2022-12-16	0	0.870	0.830	0.880	0.830	0.880	146,000	127,120	0.8707	0.870	0.830	0.880	0.830	0.880	146,000	0.8707	4.82%
2022-12-15	0	0.830	0.800	0.840	0.780	0.850	696,000	559,960	0.8045	0.830	0.800	0.840	0.780	0.850	696,000	0.8045	-2.35%
2022-12-14	0	0.850	0.820	0.840	0.820	0.860	928,000	792,600	0.8541	0.850	0.820	0.840	0.820	0.860	928,000	0.8541	0.00%
2022-12-13	0	0.850	0.840	0.860	0.840	0.900	138,000	118,700	0.8601	0.850	0.840	0.860	0.840	0.900	138,000	0.8601	-2.30%
2022-12-12	0	0.870	0.870	0.900	0.870	0.910	336,000	296,600	0.8827	0.870	0.870	0.900	0.870	0.910	336,000	0.8827	-5.43%
2022-12-09	0	0.920	0.880	0.920	0.870	0.920	472,000	420,700	0.8913	0.920	0.880	0.920	0.870	0.920	472,000	0.8913	4.55%
2022-12-08	0	0.880	0.860	0.890	0.840	0.900	2,264,000	1,966,920	0.8688	0.880	0.860	0.890	0.840	0.900	2,264,000	0.8688	-2.22%
2022-12-07	0	0.900	0.840	0.900	0.890	0.900	80,000	71,800	0.8975	0.900	0.840	0.900	0.890	0.900	80,000	0.8975	0.00%
2022-12-06	0	0.900	0.850	0.900	0.830	0.900	386,000	332,540	0.8615	0.900	0.850	0.900	0.830	0.900	386,000	0.8615	4.65%
2022-12-05	0	0.860	0.830	0.860	0.820	0.860	362,000	305,140	0.8429	0.860	0.830	0.860	0.820	0.860	362,000	0.8429	2.38%
2022-12-02	0	0.840	0.830	0.840	0.830	0.840	172,000	144,220	0.8385	0.840	0.830	0.840	0.830	0.840	172,000	0.8385	0.00%
2022-12-01	0	0.840	0.840	0.860	0.830	0.880	444,000	379,320	0.8543	0.840	0.840	0.860	0.830	0.880	444,000	0.8543	-1.18%
2022-11-30	0	0.850	0.840	0.860	0.840	0.870	100,000	85,460	0.8546	0.850	0.840	0.860	0.840	0.870	100,000	0.8546	-2.30%
2022-11-29	0	0.870	0.860	0.870	0.830	0.880	148,000	127,580	0.8620	0.870	0.860	0.870	0.830	0.880	148,000	0.8620	-1.14%
2022-11-28	0	0.880	0.850	0.880	0.810	0.880	58,000	49,740	0.8576	0.880	0.850	0.880	0.810	0.880	58,000	0.8576	0.00%
2022-11-25	0	0.880	0.850	0.880	0.850	0.900	178,000	155,340	0.8727	0.880	0.850	0.880	0.850	0.900	178,000	0.8727	-1.12%
2022-11-24	0	0.890	0.870	0.890	0.870	0.910	290,000	258,320	0.8908	0.890	0.870	0.890	0.870	0.910	290,000	0.8908	1.14%
2022-11-23	0	0.880	0.870	0.880	0.870	0.890	166,000	145,120	0.8742	0.880	0.870	0.880	0.870	0.890	166,000	0.8742	-2.22%
2022-11-22	0	0.900	0.880	0.900	0.880	0.940	454,000	421,740	0.9289	0.900	0.880	0.900	0.880	0.940	454,000	0.9289	0.00%
2022-11-21	0	0.900	0.900	0.910	0.870	0.930	2,086,000	1,860,980	0.8921	0.900	0.900	0.910	0.870	0.930	2,086,000	0.8921	-1.10%
2022-11-18	0	0.910	0.900	0.910	0.850	0.920	540,000	483,360	0.8951	0.910	0.900	0.910	0.850	0.920	540,000	0.8951	1.11%
2022-11-17	0	0.900	0.870	0.920	0.860	0.930	738,000	660,160	0.8945	0.900	0.870	0.920	0.860	0.930	738,000	0.8945	-1.10%
2022-11-16	0	0.910	0.910	0.930	0.910	0.940	76,000	70,620	0.9292	0.910	0.910	0.930	0.910	0.940	76,000	0.9292	-5.21%
2022-11-15	0	0.960	0.920	0.960	0.900	0.960	134,000	124,560	0.9296	0.960	0.920	0.960	0.900	0.960	134,000	0.9296	0.00%
2022-11-14	0	0.960	0.950	0.970	0.920	1.020	3,228,000	3,184,540	0.9865	0.960	0.950	0.970	0.920	1.020	3,228,000	0.9865	4.35%
2022-11-11	0	0.920	0.880	0.910	0.860	0.920	992,000	895,960	0.9032	0.920	0.880	0.910	0.860	0.920	992,000	0.9032	6.98%
2022-11-10	0	0.860	0.860	0.870	0.860	0.940	238,000	208,740	0.8771	0.860	0.860	0.870	0.860	0.940	238,000	0.8771	-4.44%
2022-11-09	0	0.900	0.890	0.910	0.880	0.940	498,000	456,460	0.9166	0.900	0.890	0.910	0.880	0.940	498,000	0.9166	-5.26%
2022-11-08	0	0.950	0.950	0.970	0.940	0.990	628,000	605,400	0.9640	0.950	0.950	0.970	0.940	0.990	628,000	0.9640	-4.04%
2022-11-07	0	0.990	0.970	0.990	0.920	1.030	2,932,000	2,896,260	0.9878	0.990	0.970	0.990	0.920	1.030	2,932,000	0.9878	4.21%
2022-11-04	0	0.950	0.950	0.960	0.880	0.990	3,424,000	3,275,500	0.9566	0.950	0.950	0.960	0.880	0.990	3,424,000	0.9566	0.00%
2022-11-03	0	0.950	0.930	0.950	0.820	0.950	3,270,000	2,993,940	0.9156	0.950	0.930	0.950	0.820	0.950	3,270,000	0.9156	11.76%
2022-11-02	0	0.850	0.840	0.870	0.830	0.890	276,000	235,940	0.8549	0.850	0.840	0.870	0.830	0.890	276,000	0.8549	1.19%
2022-11-01	0	0.840	0.840	0.870	0.800	0.900	442,000	382,500	0.8654	0.840	0.840	0.870	0.800	0.900	442,000	0.8654	-6.67%
2022-10-31	0	0.900	0.870	0.900	0.830	0.910	1,064,000	939,060	0.8826	0.900	0.870	0.900	0.830	0.910	1,064,000	0.8826	3.45%
2022-10-28	0	0.870	0.870	0.900	0.800	0.900	3,098,000	2,673,100	0.8628	0.870	0.870	0.900	0.800	0.900	3,098,000	0.8628	0.00%
2022-10-27	0	0.870	0.870	0.880	0.780	0.920	16,100,000	13,991,140	0.8690	0.870	0.870	0.880	0.780	0.920	16,100,000	0.8690	6.10%
2022-10-26	0	0.820	0.810	0.820	0.660	0.830	7,636,000	5,792,820	0.7586	0.820	0.810	0.820	0.660	0.830	7,636,000	0.7586	20.59%
2022-10-25	0	0.680	0.670	0.680	0.650	0.700	170,000	114,660	0.6745	0.680	0.670	0.680	0.650	0.700	170,000	0.6745	-1.45%
2022-10-24	0	0.690	0.680	0.700	0.680	0.700	714,000	490,920	0.6876	0.690	0.680	0.700	0.680	0.700	714,000	0.6876	1.47%
2022-10-21	0	0.680	0.670	0.680	0.680	0.730	1,158,000	815,060	0.7039	0.680	0.670	0.680	0.680	0.730	1,158,000	0.7039	1.49%
2022-10-20	0	0.670	0.670	0.680	0.660	0.700	1,050,000	710,000	0.6762	0.670	0.670	0.680	0.660	0.700	1,050,000	0.6762	-1.47%
2022-10-19	0	0.680	0.650	0.680	0.600	0.730	2,820,000	1,898,660	0.6733	0.680	0.650	0.680	0.600	0.730	2,820,000	0.6733	-2.86%
2022-10-18	0	0.700	0.690	0.700	0.690	0.720	180,000	126,820	0.7046	0.700	0.690	0.700	0.690	0.720	180,000	0.7046	-1.41%
2022-10-17	0	0.710	0.700	0.750	0.710	0.760	598,000	452,840	0.7573	0.710	0.700	0.750	0.710	0.760	598,000	0.7573	1.43%
2022-10-14	0	0.700	0.700	0.720	0.700	0.780	686,000	512,580	0.7472	0.700	0.700	0.720	0.700	0.780	686,000	0.7472	-5.41%
2022-10-13	0	0.740	0.730	0.740	0.680	0.780	1,442,000	1,055,500	0.7320	0.740	0.730	0.740	0.680	0.780	1,442,000	0.7320	-5.13%
2022-10-12	0	0.780	0.680	0.780	0.650	0.790	2,546,000	1,808,880	0.7105	0.780	0.680	0.780	0.650	0.790	2,546,000	0.7105	8.33%
2022-10-11	0	0.720	0.720	0.740	0.720	0.780	2,556,000	1,899,280	0.7431	0.720	0.720	0.740	0.720	0.780	2,556,000	0.7431	-4.00%
2022-10-10	0	0.750	0.740	0.760	0.750	0.830	2,452,000	1,893,900	0.7724	0.750	0.740	0.760	0.750	0.830	2,452,000	0.7724	-7.41%
2022-10-07	0	0.810	0.810	0.820	0.790	0.850	1,280,000	1,038,320	0.8112	0.810	0.810	0.820	0.790	0.850	1,280,000	0.8112	-2.41%
2022-10-06	0	0.830	0.830	0.850	0.820	0.860	1,990,000	1,659,040	0.8337	0.830	0.830	0.850	0.820	0.860	1,990,000	0.8337	0.00%
2022-10-05	0	0.830	0.830	0.840	0.790	0.900	2,832,000	2,400,440	0.8476	0.830	0.830	0.840	0.790	0.900	2,832,000	0.8476	7.79%
2022-10-03	0	0.770	0.770	0.790	0.770	0.860	3,590,000	2,907,540	0.8099	0.770	0.770	0.790	0.770	0.860	3,590,000	0.8099	-11.49%
2022-09-30	0	0.870	0.860	0.870	0.860	0.930	2,456,000	2,182,640	0.8887	0.870	0.860	0.870	0.860	0.930	2,456,000	0.8887	-2.25%
2022-09-29	0	0.890	0.880	0.890	0.840	0.940	4,060,000	3,578,260	0.8813	0.890	0.880	0.890	0.840	0.940	4,060,000	0.8813	5.95%
2022-09-28	0	0.840	0.840	0.850	0.810	0.910	4,554,000	3,932,380	0.8635	0.840	0.840	0.850	0.810	0.910	4,554,000	0.8635	-4.55%
2022-09-27	0	0.880	0.860	0.880	0.830	1.000	7,784,000	7,235,200	0.9295	0.880	0.860	0.880	0.830	1.000	7,784,000	0.9295	-1.12%
2022-09-26	0	0.890	0.890	0.900	0.720	0.890	9,786,000	8,006,800	0.8182	0.890	0.890	0.900	0.720	0.890	9,786,000	0.8182	17.11%
2022-09-23	0	0.760	0.750	0.760	0.760	0.910	6,098,000	4,986,460	0.8177	0.760	0.750	0.760	0.760	0.910	6,098,000	0.8177	-16.48%
2022-09-22	0	0.910	0.910	0.930	0.890	1.180	15,773,000	16,368,510	1.0378	0.910	0.910	0.930	0.890	1.180	15,773,000	1.0378	-13.33%
2022-09-21	0	1.050	1.050	1.070	0.870	1.160	18,443,000	19,519,640	1.0584	1.050	1.050	1.070	0.870	1.160	18,443,000	1.0584	15.38%
2022-09-20	0	0.910	0.910	0.930	0.750	1.090	25,264,000	23,401,400	0.9263	0.910	0.910	0.930	0.750	1.090	25,264,000	0.9263	19.74%
2022-09-19	0	0.760	0.760	0.780	0.650	0.910	23,834,000	18,936,540	0.7945	0.760	0.760	0.780	0.650	0.910	23,834,000	0.7945	11.76%
2022-09-16	0	0.680	0.670	0.690	0.640	0.700	4,744,000	3,206,600	0.6759	0.680	0.670	0.690	0.640	0.700	4,744,000	0.6759	4.62%
2022-09-15	0	0.650	0.650	0.660	0.620	0.650	4,416,000	2,837,340	0.6425	0.650	0.650	0.660	0.620	0.650	4,416,000	0.6425	4.84%
2022-09-14	0	0.620	0.620	0.630	0.590	0.630	3,652,000	2,249,720	0.6160	0.620	0.620	0.630	0.590	0.630	3,652,000	0.6160	1.64%
2022-09-13	0	0.610	0.610	0.640	0.600	0.670	7,300,000	4,555,600	0.6241	0.610	0.610	0.640	0.600	0.670	7,300,000	0.6241	-3.17%
2022-09-09	0	0.630	0.630	0.640	0.620	0.670	7,556,000	4,850,840	0.6420	0.630	0.630	0.640	0.620	0.670	7,556,000	0.6420	0.00%
2022-09-08	0	0.630	0.630	0.650	0.580	0.780	34,654,000	23,972,600	0.6918	0.630	0.630	0.650	0.580	0.780	34,654,000	0.6918	-1.56%
2022-09-07	0	0.640	0.630	0.640	0.540	0.710	30,574,000	19,007,540	0.6217	0.640	0.630	0.640	0.540	0.710	30,574,000	0.6217	0.00%
2022-09-06	0	0.640	0.630	0.640	0.465	0.650	62,036,000	34,157,180	0.5506	0.640	0.630	0.640	0.465	0.650	62,036,000	0.5506	30.61%
2022-09-05	0	0.490	0.490	0.500	0.480	1.020	106,492,667	63,481,670	0.5961	0.490	0.490	0.500	0.480	1.020	106,492,667	0.5961	-58.82%
2022-09-02	0	1.190	1.170	1.190	1.120	4.210	38,940,000	136,348,816	3.5015	1.190	1.170	1.190	1.120	4.210	38,940,000	3.5015	-72.00%
2022-09-01	0	4.250	4.200	4.250	4.050	4.300	83,364,000	343,618,460	4.1219	4.250	4.200	4.250	4.050	4.300	83,364,000	4.1219	0.71%
2022-08-31	0	4.220	4.220	4.330	4.160	4.390	10,486,000	43,756,660	4.1729	4.220	4.220	4.330	4.160	4.390	10,486,000	4.1729	-3.87%
2022-08-30	0	4.390	4.360	4.390	4.150	4.390	3,958,000	16,998,000	4.2946	4.390	4.360	4.390	4.150	4.390	3,958,000	4.2946	5.53%
2022-08-29	0	4.160	4.160	4.180	3.860	4.400	5,194,000	21,964,040	4.2287	4.160	4.160	4.180	3.860	4.400	5,194,000	4.2287	0.24%
2022-08-26	0	4.150	4.140	4.150	4.080	4.440	18,502,000	80,730,280	4.3633	4.150	4.140	4.150	4.080	4.440	18,502,000	4.3633	3.23%
2022-08-25	0	4.020	4.020	4.070	3.990	4.230	17,550,000	70,711,440	4.0291	4.020	4.020	4.070	3.990	4.230	17,550,000	4.0291	0.50%
2022-08-24	0	4.000	3.930	4.000	3.920	4.050	564,000	2,235,180	3.9631	4.000	3.930	4.000	3.920	4.050	564,000	3.9631	1.27%
2022-08-23	0	3.950	3.900	3.950	3.800	4.030	1,148,000	4,514,500	3.9325	3.950	3.900	3.950	3.800	4.030	1,148,000	3.9325	1.02%
2022-08-22	0	3.910	3.850	3.910	3.850	4.150	988,000	3,967,300	4.0155	3.910	3.850	3.910	3.850	4.150	988,000	4.0155	-5.78%
2022-08-19	0	4.150	4.080	4.150	3.850	4.450	1,936,000	7,984,700	4.1243	4.150	4.080	4.150	3.850	4.450	1,936,000	4.1243	-6.53%
2022-08-18	0	4.440	4.420	4.440	4.140	4.600	10,354,000	46,634,840	4.5040	4.440	4.420	4.440	4.140	4.600	10,354,000	4.5040	1.37%
2022-08-17	0	4.380	4.350	4.380	4.160	4.380	920,000	3,949,540	4.2930	4.380	4.350	4.380	4.160	4.380	920,000	4.2930	5.29%
2022-08-16	0	4.160	4.160	4.250	4.100	4.420	9,018,000	37,667,160	4.1769	4.160	4.160	4.250	4.100	4.420	9,018,000	4.1769	-0.24%
2022-08-15	0	4.170	4.160	4.170	3.580	4.420	3,442,000	14,151,900	4.1115	4.170	4.160	4.170	3.580	4.420	3,442,000	4.1115	12.70%
2022-08-12	0	3.700	3.700	3.790	3.160	3.750	17,424,000	60,839,480	3.4917	3.700	3.700	3.790	3.160	3.750	17,424,000	3.4917	13.85%
2022-08-11	0	3.250	3.250	3.270	3.090	3.410	1,586,000	5,225,160	3.2946	3.250	3.250	3.270	3.090	3.410	1,586,000	3.2946	3.50%
2022-08-10	0	3.140	3.100	3.140	3.030	3.380	18,236,000	56,255,580	3.0849	3.140	3.100	3.140	3.030	3.380	18,236,000	3.0849	-2.79%
2022-08-09	0	3.230	3.230	3.270	2.850	3.270	10,298,000	32,121,840	3.1192	3.230	3.230	3.270	2.850	3.270	10,298,000	3.1192	14.95%
2022-08-08	0	2.810	2.810	2.890	2.700	3.000	3,811,700	10,838,905	2.8436	2.810	2.810	2.890	2.700	3.000	3,811,700	2.8436	3.31%
2022-08-05	0	2.720	2.710	2.740	2.200	2.740	4,316,000	10,806,520	2.5038	2.720	2.710	2.740	2.200	2.740	4,316,000	2.5038	18.26%
2022-08-04	0	2.300	2.140	2.300	1.930	2.300	1,616,000	3,424,860	2.1193	2.300	2.140	2.300	1.930	2.300	1,616,000	2.1193	15.58%
2022-08-03	0	1.990	1.950	2.050	1.960	2.000	150,000	298,060	1.9871	1.990	1.950	2.050	1.960	2.000	150,000	1.9871	2.05%
2022-08-02	0	1.950	1.900	1.960	1.870	2.070	948,000	1,839,380	1.9403	1.950	1.900	1.960	1.870	2.070	948,000	1.9403	-4.41%
2022-08-01	0	2.040	2.030	2.040	1.760	2.120	6,702,000	13,324,940	1.9882	2.040	2.030	2.040	1.760	2.120	6,702,000	1.9882	14.61%
2022-07-29	0	1.780	1.780	1.860	1.780	1.980	812,000	1,498,440	1.8454	1.780	1.780	1.860	1.780	1.980	812,000	1.8454	-11.00%
2022-07-28	0	2.000	2.000	2.030	1.690	2.050	6,926,000	13,608,260	1.9648	2.000	2.000	2.030	1.690	2.050	6,926,000	1.9648	13.64%
2022-07-27	0	1.760	1.750	1.800	1.750	1.910	650,000	1,192,060	1.8339	1.760	1.750	1.800	1.750	1.910	650,000	1.8339	-4.35%
2022-07-26	0	1.840	1.840	1.850	1.820	1.920	798,000	1,487,540	1.8641	1.840	1.840	1.850	1.820	1.920	798,000	1.8641	-3.16%
2022-07-25	0	1.900	1.890	1.920	1.790	1.930	2,276,000	4,272,960	1.8774	1.900	1.890	1.920	1.790	1.930	2,276,000	1.8774	4.40%
2022-07-22	0	1.820	1.810	1.820	1.570	1.860	5,108,000	9,062,960	1.7743	1.820	1.810	1.820	1.570	1.860	5,108,000	1.7743	13.75%
2022-07-21	0	1.600	1.590	1.610	1.590	1.680	214,000	349,380	1.6326	1.600	1.590	1.610	1.590	1.680	214,000	1.6326	-4.19%
2022-07-20	0	1.670	1.600	1.690	1.590	1.690	394,000	651,000	1.6523	1.670	1.600	1.690	1.590	1.690	394,000	1.6523	3.09%
2022-07-19	0	1.620	1.590	1.640	1.440	1.680	672,000	1,064,160	1.5836	1.620	1.590	1.640	1.440	1.680	672,000	1.5836	-4.71%
2022-07-18	0	1.700	1.660	1.710	1.660	1.710	202,000	340,120	1.6838	1.700	1.660	1.710	1.660	1.710	202,000	1.6838	-1.73%
2022-07-15	0	1.730	1.720	1.750	1.730	1.750	142,000	246,820	1.7382	1.730	1.720	1.750	1.730	1.750	142,000	1.7382	-2.81%
2022-07-14	0	1.780	1.730	1.800	1.720	1.790	1,428,000	2,500,120	1.7508	1.780	1.730	1.800	1.720	1.790	1,428,000	1.7508	2.89%
2022-07-13	0	1.730	1.720	1.760	1.700	1.780	452,000	790,120	1.7481	1.730	1.720	1.760	1.700	1.780	452,000	1.7481	-2.81%
2022-07-12	0	1.780	1.750	1.780	1.640	1.820	1,414,000	2,465,680	1.7438	1.780	1.750	1.780	1.640	1.820	1,414,000	1.7438	-2.20%
2022-07-11	0	1.820	1.820	1.860	1.730	1.910	1,684,000	3,090,760	1.8354	1.820	1.820	1.860	1.730	1.910	1,684,000	1.8354	4.60%
2022-07-08	0	1.740	1.710	1.750	1.670	1.760	1,548,000	2,665,020	1.7216	1.740	1.710	1.750	1.670	1.760	1,548,000	1.7216	2.96%
2022-07-07	0	1.690	1.680	1.740	1.660	1.850	5,166,000	8,114,580	1.5708	1.690	1.680	1.740	1.660	1.850	5,166,000	1.5708	-3.98%
2022-07-06	0	1.760	1.710	1.760	1.300	1.780	984,000	1,619,660	1.6460	1.760	1.710	1.760	1.300	1.780	984,000	1.6460	6.67%
2022-07-05	0	1.650	1.650	1.690	1.620	1.910	2,466,000	4,294,640	1.7415	1.650	1.650	1.690	1.620	1.910	2,466,000	1.7415	-12.23%
2022-07-04	0	1.880	1.850	1.880	1.600	1.990	7,238,000	12,521,320	1.7299	1.880	1.850	1.880	1.600	1.990	7,238,000	1.7299	15.34%
2022-06-30	0	1.630	1.610	1.640	1.560	1.640	3,656,000	5,895,720	1.6126	1.630	1.610	1.640	1.560	1.640	3,656,000	1.6126	3.82%
2022-06-29	0	1.570	1.570	1.590	1.440	1.590	13,772,000	20,986,120	1.5238	1.570	1.570	1.590	1.440	1.590	13,772,000	1.5238	9.03%
2022-06-28	0	1.440	1.430	1.440	1.230	1.640	24,870,000	33,185,540	1.3344	1.440	1.430	1.440	1.230	1.640	24,870,000	1.3344	16.13%
2022-06-27	0	1.240	1.220	1.240	1.220	1.250	1,412,000	1,762,980	1.2486	1.240	1.220	1.240	1.220	1.250	1,412,000	1.2486	1.64%
2022-06-24	0	1.220	1.220	1.230	1.200	1.260	3,408,000	4,241,680	1.2446	1.220	1.220	1.230	1.200	1.260	3,408,000	1.2446	-1.61%
2022-06-23	0	1.240	1.230	1.240	1.210	1.270	1,154,000	1,445,040	1.2522	1.240	1.230	1.240	1.210	1.270	1,154,000	1.2522	5.08%
2022-06-22	0	1.180	1.180	1.200	1.170	1.200	6,776,000	8,061,320	1.1897	1.180	1.180	1.200	1.170	1.200	6,776,000	1.1897	2.61%
2022-06-21	0	1.150	1.150	1.160	1.150	1.170	2,156,000	2,516,360	1.1671	1.150	1.150	1.160	1.150	1.170	2,156,000	1.1671	-1.71%
2022-06-20	0	1.170	1.150	1.180	1.150	1.200	2,600,000	3,043,960	1.1708	1.170	1.150	1.180	1.150	1.200	2,600,000	1.1708	-1.68%
2022-06-17	0	1.190	1.190	1.210	1.190	1.260	1,404,000	1,728,380	1.2310	1.190	1.190	1.210	1.190	1.260	1,404,000	1.2310	-4.03%
2022-06-16	0	1.240	1.210	1.250	1.130	1.240	10,838,000	13,183,460	1.2164	1.240	1.210	1.250	1.130	1.240	10,838,000	1.2164	9.73%
2022-06-15	0	1.130	1.130	1.140	1.120	1.190	8,032,000	9,105,420	1.1336	1.130	1.130	1.140	1.120	1.190	8,032,000	1.1336	0.89%
2022-06-14	0	1.120	1.120	1.140	1.110	1.140	1,926,000	2,160,260	1.1216	1.120	1.120	1.140	1.110	1.140	1,926,000	1.1216	0.00%
2022-06-13	0	1.120	1.110	1.120	1.120	1.140	1,312,000	1,478,760	1.1271	1.120	1.110	1.120	1.120	1.140	1,312,000	1.1271	-1.75%
2022-06-10	0	1.140	1.140	1.150	1.130	1.160	14,717,333	16,361,726	1.1117	1.140	1.140	1.150	1.130	1.160	14,717,333	1.1117	-0.87%
2022-06-09	0	1.150	1.150	1.180	1.150	1.200	21,114,000	24,743,180	1.1719	1.150	1.150	1.180	1.150	1.200	21,114,000	1.1719	-2.54%
2022-06-08	0	1.180	1.180	1.190	1.170	1.190	2,540,000	3,001,440	1.1817	1.180	1.180	1.190	1.170	1.190	2,540,000	1.1817	-1.67%
2022-06-07	0	1.200	1.190	1.200	1.120	1.200	60,946,000	72,288,800	1.1861	1.200	1.190	1.200	1.120	1.200	60,946,000	1.1861	6.19%
2022-06-06	0	1.130	1.130	1.140	1.100	1.140	20,120,667	20,971,827	1.0423	1.130	1.130	1.140	1.100	1.140	20,120,667	1.0423	-1.74%
2022-06-02	0	1.150	1.140	1.150	1.050	1.150	35,597,333	39,479,286	1.1091	1.150	1.140	1.150	1.050	1.150	35,597,333	1.1091	10.58%
2022-06-01	0	1.040	1.040	1.050	1.040	1.170	88,542,000	94,018,060	1.0618	1.040	1.040	1.050	1.040	1.170	88,542,000	1.0618	-5.45%
2022-05-31	0	1.100	1.100	1.110	1.060	1.200	3,336,000	3,604,420	1.0805	1.100	1.100	1.110	1.060	1.200	3,336,000	1.0805	-5.98%
2022-05-30	0	1.170	1.170	1.200	1.010	1.230	1,140,000	1,243,760	1.0910	1.170	1.170	1.200	1.010	1.230	1,140,000	1.0910	0.86%
2022-05-27	0	1.160	1.160	1.170	1.100	1.430	1,458,000	1,890,320	1.2965	1.160	1.160	1.170	1.100	1.430	1,458,000	1.2965	-1.69%
2022-05-26	0	1.180	1.180	1.190	1.050	1.200	724,000	817,480	1.1291	1.180	1.180	1.190	1.050	1.200	724,000	1.1291	12.38%
2022-05-25	0	1.050	1.040	1.060	1.020	1.100	300,000	321,580	1.0719	1.050	1.040	1.060	1.020	1.100	300,000	1.0719	0.00%
2022-05-24	0	1.050	1.050	1.080	1.030	1.080	256,000	273,540	1.0685	1.050	1.050	1.080	1.030	1.080	256,000	1.0685	0.96%
2022-05-23	0	1.040	1.040	1.060	1.010	1.060	112,000	117,140	1.0459	1.040	1.040	1.060	1.010	1.060	112,000	1.0459	2.97%
2022-05-20	0	1.010	1.010	1.020	0.990	1.100	6,226,000	6,395,260	1.0272	1.010	1.010	1.020	0.990	1.100	6,226,000	1.0272	-0.98%
2022-05-19	0	1.020	1.020	1.040	0.960	1.020	42,000	42,080	1.0019	1.020	1.020	1.040	0.960	1.020	42,000	1.0019	-1.92%
2022-05-18	0	1.040	1.040	1.080	1.020	1.080	212,000	223,640	1.0549	1.040	1.040	1.080	1.020	1.080	212,000	1.0549	0.00%
2022-05-17	0	1.040	1.040	1.080	0.950	1.110	428,000	439,060	1.0258	1.040	1.040	1.080	0.950	1.110	428,000	1.0258	0.00%
2022-05-16	0	1.040	1.040	1.070	1.030	1.090	552,000	580,280	1.0512	1.040	1.040	1.070	1.030	1.090	552,000	1.0512	0.97%
2022-05-13	0	1.030	1.030	1.080	0.920	1.200	1,802,000	1,827,920	1.0144	1.030	1.030	1.080	0.920	1.200	1,802,000	1.0144	8.42%
2022-05-12	0	0.950	0.950	1.010	0.940	1.010	228,000	218,680	0.9591	0.950	0.950	1.010	0.940	1.010	228,000	0.9591	3.26%
2022-05-11	0	0.920	0.920	0.990	0.910	0.960	86,000	81,860	0.9519	0.920	0.920	0.990	0.910	0.960	86,000	0.9519	1.10%
2022-05-10	0	0.910	0.910	0.980	0.910	0.940	10,000	9,340	0.9340	0.910	0.910	0.980	0.910	0.940	10,000	0.9340	-1.09%
2022-05-06	0	0.920	0.910	0.950	0.910	0.990	250,000	237,040	0.9482	0.920	0.910	0.950	0.910	0.990	250,000	0.9482	-6.12%
2022-05-05	0	0.980	0.930	0.980	0.960	0.990	306,000	298,360	0.9750	0.980	0.930	0.980	0.960	0.990	306,000	0.9750	2.08%
2022-05-04	0	0.960	0.960	1.000	0.950	1.000	574,000	562,260	0.9795	0.960	0.960	1.000	0.950	1.000	574,000	0.9795	1.05%
2022-05-03	0	0.950	0.920	0.980	0.910	0.980	376,000	357,840	0.9517	0.950	0.920	0.980	0.910	0.980	376,000	0.9517	5.56%
2022-04-29	0	0.900	0.880	0.900	0.880	0.950	436,000	399,420	0.9161	0.900	0.880	0.900	0.880	0.950	436,000	0.9161	-4.26%
2022-04-28	0	0.940	0.940	0.960	0.890	0.970	590,000	555,080	0.9408	0.940	0.940	0.960	0.890	0.970	590,000	0.9408	6.82%
2022-04-27	0	0.880	0.880	0.920	0.850	0.920	1,350,000	1,195,820	0.8858	0.880	0.880	0.920	0.850	0.920	1,350,000	0.8858	3.53%
2022-04-26	0	0.850	0.850	0.860	0.850	0.890	886,000	761,680	0.8597	0.850	0.850	0.860	0.850	0.890	886,000	0.8597	0.00%
2022-04-25	0	0.850	0.840	0.860	0.850	0.870	430,000	367,500	0.8547	0.850	0.840	0.860	0.850	0.870	430,000	0.8547	0.00%
2022-04-22	0	0.850	0.850	0.880	0.800	0.890	2,254,000	1,874,340	0.8316	0.850	0.850	0.880	0.800	0.890	2,254,000	0.8316	3.66%
2022-04-21	0	0.820	0.810	0.830	0.820	0.830	84,000	69,320	0.8252	0.820	0.810	0.830	0.820	0.830	84,000	0.8252	0.00%
2022-04-20	0	0.820	0.810	0.820	0.800	0.830	868,000	709,540	0.8174	0.820	0.810	0.820	0.800	0.830	868,000	0.8174	0.00%
2022-04-19	0	0.820	0.790	0.820	0.800	0.820	46,000	37,040	0.8052	0.820	0.790	0.820	0.800	0.820	46,000	0.8052	1.23%
2022-04-14	0	0.810	0.800	0.850	0.810	0.850	694,000	571,940	0.8241	0.810	0.800	0.850	0.810	0.850	694,000	0.8241	0.00%
2022-04-13	0	0.810	0.810	0.830	0.800	0.900	3,836,000	3,427,900	0.8936	0.810	0.810	0.830	0.800	0.900	3,836,000	0.8936	0.00%
2022-04-12	0	0.810	0.800	0.810	0.800	0.840	912,000	743,400	0.8151	0.810	0.800	0.810	0.800	0.840	912,000	0.8151	0.00%
2022-04-11	0	0.810	0.800	0.810	0.800	0.840	906,000	735,040	0.8113	0.810	0.800	0.810	0.800	0.840	906,000	0.8113	0.00%
2022-04-08	0	0.810	0.800	0.810	0.760	0.830	360,000	289,940	0.8054	0.810	0.800	0.810	0.760	0.830	360,000	0.8054	-1.22%
2022-04-07	0	0.820	0.810	0.820	0.800	0.850	840,000	691,480	0.8232	0.820	0.810	0.820	0.800	0.850	840,000	0.8232	-3.53%
2022-04-06	0	0.850	0.830	0.850	0.810	0.860	662,000	546,920	0.8262	0.850	0.830	0.850	0.810	0.860	662,000	0.8262	-1.16%
2022-04-04	0	0.860	0.850	0.860	0.850	0.910	794,000	689,180	0.8680	0.860	0.850	0.860	0.850	0.910	794,000	0.8680	-1.15%
2022-04-01	0	0.870	0.840	0.870	0.870	0.870	508,000	441,960	0.8700	0.870	0.840	0.870	0.870	0.870	508,000	0.8700	1.16%
2022-03-31	0	0.860	0.850	0.860	0.830	0.880	126,000	108,500	0.8611	0.860	0.850	0.860	0.830	0.880	126,000	0.8611	0.00%
2022-03-30	0	0.860	0.860	0.880	0.850	0.900	392,000	347,840	0.8873	0.860	0.860	0.880	0.850	0.900	392,000	0.8873	-2.27%
2022-03-29	0	0.880	0.850	0.890	0.850	0.890	66,000	58,200	0.8818	0.880	0.850	0.890	0.850	0.890	66,000	0.8818	-1.12%
2022-03-28	0	0.890	0.820	0.890	0.830	0.890	274,000	232,560	0.8488	0.890	0.820	0.890	0.830	0.890	274,000	0.8488	0.00%
2022-03-25	0	0.890	0.820	0.890	0.890	0.890	246,000	218,940	0.8900	0.890	0.820	0.890	0.890	0.890	246,000	0.8900	0.00%
2022-03-24	0	0.890	0.830	0.900	0.890	0.890	20,000	17,800	0.8900	0.890	0.830	0.900	0.890	0.890	20,000	0.8900	0.00%
2022-03-23	0	0.890	0.850	0.890	0.880	0.890	44,000	38,920	0.8845	0.890	0.850	0.890	0.880	0.890	44,000	0.8845	1.14%
2022-03-22	0	0.880	0.840	0.880	0.870	0.880	434,000	377,620	0.8701	0.880	0.840	0.880	0.870	0.880	434,000	0.8701	1.15%
2022-03-21	0	0.870	0.840	0.870	0.860	0.870	66,000	57,220	0.8670	0.870	0.840	0.870	0.860	0.870	66,000	0.8670	1.16%
2022-03-18	0	0.860	0.810	0.880	0.840	0.860	500,000	424,960	0.8499	0.860	0.810	0.880	0.840	0.860	500,000	0.8499	0.00%
2022-03-17	0	0.860	0.810	0.860	0.850	0.860	210,000	179,580	0.8551	0.860	0.810	0.860	0.850	0.860	210,000	0.8551	1.18%
2022-03-16	0	0.850	0.840	0.860	0.830	0.860	2,168,000	1,822,640	0.8407	0.850	0.840	0.860	0.830	0.860	2,168,000	0.8407	1.19%
2022-03-15	0	0.840	0.820	0.840	0.800	0.840	6,366,000	5,276,460	0.8289	0.840	0.820	0.840	0.800	0.840	6,366,000	0.8289	0.00%
2022-03-14	0	0.840	0.810	0.840	0.840	0.840	3,082,000	2,588,880	0.8400	0.840	0.810	0.840	0.840	0.840	3,082,000	0.8400	0.00%
2022-03-11	0	0.840	0.810	0.840	0.830	0.840	186,000	155,340	0.8352	0.840	0.810	0.840	0.830	0.840	186,000	0.8352	0.00%
2022-03-10	0	0.840	0.810	0.840	0.800	0.840	3,460,000	2,802,440	0.8100	0.840	0.810	0.840	0.800	0.840	3,460,000	0.8100	-3.45%
2022-03-09	0	0.870	0.840	0.870	0.790	0.870	454,000	383,680	0.8451	0.870	0.840	0.870	0.790	0.870	454,000	0.8451	8.75%
2022-03-08	0	0.800	0.800	0.860	0.790	0.870	956,000	791,440	0.8279	0.800	0.800	0.860	0.790	0.870	956,000	0.8279	-6.98%
2022-03-07	0	0.860	0.810	0.860	0.840	0.860	316,000	268,640	0.8501	0.860	0.810	0.860	0.840	0.860	316,000	0.8501	-1.15%
2022-03-04	0	0.870	0.840	0.870	0.830	0.870	94,000	81,120	0.8630	0.870	0.840	0.870	0.830	0.870	94,000	0.8630	0.00%
2022-03-03	0	0.870	0.800	0.870	0.800	0.890	7,434,000	6,173,080	0.8304	0.870	0.800	0.870	0.800	0.890	7,434,000	0.8304	3.57%
2022-03-02	0	0.840	0.800	0.840	0.750	0.850	812,000	667,040	0.8215	0.840	0.800	0.840	0.750	0.850	812,000	0.8215	12.00%
2022-03-01	0	0.750	0.730	0.750	0.700	0.800	640,000	485,060	0.7579	0.750	0.730	0.750	0.700	0.800	640,000	0.7579	-7.41%
2022-02-28	0	0.810	0.780	0.810	0.790	0.860	390,000	316,480	0.8115	0.810	0.780	0.810	0.790	0.860	390,000	0.8115	-5.81%
2022-02-25	0	0.860	0.830	0.860	0.760	0.860	1,110,000	908,620	0.8186	0.860	0.830	0.860	0.760	0.860	1,110,000	0.8186	0.00%
2022-02-24	0	0.860	0.800	0.860	0.800	0.860	308,000	254,740	0.8271	0.860	0.800	0.860	0.800	0.860	308,000	0.8271	0.00%
2022-02-23	0	0.860	0.850	0.860	0.830	0.860	64,000	54,520	0.8519	0.860	0.850	0.860	0.830	0.860	64,000	0.8519	-2.27%
2022-02-22	0	0.880	0.820	0.880	0.860	0.880	430,000	372,460	0.8662	0.880	0.820	0.880	0.860	0.880	430,000	0.8662	0.00%
2022-02-21	0	0.880	0.840	0.880	0.850	0.880	26,000	22,540	0.8669	0.880	0.840	0.880	0.850	0.880	26,000	0.8669	0.00%
2022-02-18	0	0.880	0.820	0.880	0.800	0.880	244,000	202,240	0.8289	0.880	0.820	0.880	0.800	0.880	244,000	0.8289	3.53%
2022-02-17	0	0.850	0.820	0.850	0.850	0.860	4,000	3,420	0.8550	0.850	0.820	0.850	0.850	0.860	4,000	0.8550	-2.30%
2022-02-16	0	0.870	0.830	0.870	0.800	0.870	674,000	563,500	0.8361	0.870	0.830	0.870	0.800	0.870	674,000	0.8361	0.00%
2022-02-15	0	0.870	0.840	0.870	0.840	0.880	184,000	159,220	0.8653	0.870	0.840	0.870	0.840	0.880	184,000	0.8653	-1.14%
2022-02-14	0	0.880	0.850	0.880	0.830	0.890	48,000	41,180	0.8579	0.880	0.850	0.880	0.830	0.890	48,000	0.8579	-1.12%
2022-02-11	0	0.890	0.880	0.890	0.830	0.890	50,000	43,080	0.8616	0.890	0.880	0.890	0.830	0.890	50,000	0.8616	0.00%
2022-02-10	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2022-02-09	0	0.890	0.840	0.890	0.830	0.890	110,000	95,100	0.8645	0.890	0.840	0.890	0.830	0.890	110,000	0.8645	0.00%
2022-02-08	0	0.890	0.860	0.890	0.870	0.980	292,000	284,540	0.9745	0.890	0.860	0.890	0.870	0.980	292,000	0.9745	-5.32%
2022-02-07	0	0.940	0.900	0.940	0.890	0.940	114,000	105,760	0.9277	0.940	0.900	0.940	0.890	0.940	114,000	0.9277	0.00%
2022-02-04	0	0.940	0.920	0.940	0.870	0.940	192,000	175,740	0.9153	0.940	0.920	0.940	0.870	0.940	192,000	0.9153	0.00%
2022-01-31	0	0.940	0.880	0.940	0.890	0.960	106,000	98,200	0.9264	0.940	0.880	0.940	0.890	0.960	106,000	0.9264	-1.05%
2022-01-28	0	0.950	0.930	0.950	0.950	0.950	4,000	3,800	0.9500	0.950	0.930	0.950	0.950	0.950	4,000	0.9500	0.00%
2022-01-27	0	0.950	0.930	0.950	0.970	0.970	264,000	256,080	0.9700	0.950	0.930	0.950	0.970	0.970	264,000	0.9700	0.00%
2022-01-26	0	0.950	0.920	0.950	0.920	0.970	140,000	133,700	0.9550	0.950	0.920	0.950	0.920	0.970	140,000	0.9550	0.00%
2022-01-25	0	0.950	0.910	0.950	0.910	0.950	16,000	14,900	0.9313	0.950	0.910	0.950	0.910	0.950	16,000	0.9313	-1.04%
2022-01-24	0	0.960	0.930	0.960	0.940	0.960	554,000	526,260	0.9499	0.960	0.930	0.960	0.940	0.960	554,000	0.9499	0.00%
2022-01-21	0	0.960	0.930	0.960	0.950	0.980	58,000	55,680	0.9600	0.960	0.930	0.960	0.950	0.980	58,000	0.9600	-2.04%
2022-01-20	0	0.980	0.960	0.990	-	-	0	0	-	0.980	0.960	0.990	-	-	0	-	0.00%
2022-01-19	0	0.980	0.950	1.030	0.950	0.980	64,000	61,360	0.9588	0.980	0.950	1.030	0.950	0.980	64,000	0.9588	0.00%
2022-01-18	0	0.980	0.960	0.980	-	-	0	0	-	0.980	0.960	0.980	-	-	0	-	0.00%
2022-01-17	0	0.980	0.950	0.980	0.960	0.980	70,000	67,800	0.9686	0.980	0.950	0.980	0.960	0.980	70,000	0.9686	0.00%
2022-01-14	0	0.980	0.930	0.980	0.960	0.990	16,000	15,640	0.9775	0.980	0.930	0.980	0.960	0.990	16,000	0.9775	-1.01%
2022-01-13	0	0.990	0.960	0.990	0.970	1.070	128,000	136,040	1.0628	0.990	0.960	0.990	0.970	1.070	128,000	1.0628	0.00%
2022-01-12	0	0.990	0.940	0.990	0.960	0.990	58,000	56,660	0.9769	0.990	0.940	0.990	0.960	0.990	58,000	0.9769	0.00%
2022-01-11	0	0.990	0.950	0.990	0.960	0.990	18,000	17,560	0.9756	0.990	0.950	0.990	0.960	0.990	18,000	0.9756	0.00%
2022-01-10	0	0.990	0.930	0.990	0.960	1.000	14,000	13,780	0.9843	0.990	0.930	0.990	0.960	1.000	14,000	0.9843	0.00%
2022-01-07	0	0.990	0.930	0.990	0.930	0.990	264,000	254,720	0.9648	0.990	0.930	0.990	0.930	0.990	264,000	0.9648	0.00%
2022-01-06	0	0.990	0.960	1.030	0.970	1.040	2,938,000	3,021,320	1.0284	0.990	0.960	1.030	0.970	1.040	2,938,000	1.0284	0.00%
2022-01-05	0	0.990	0.960	0.990	1.050	1.060	140,000	148,320	1.0594	0.990	0.960	0.990	1.050	1.060	140,000	1.0594	0.00%
2022-01-04	0	0.990	0.970	0.990	0.920	0.990	26,000	25,340	0.9746	0.990	0.970	0.990	0.920	0.990	26,000	0.9746	0.00%
2022-01-03	0	0.990	0.920	0.990	0.700	0.990	1,672,000	1,408,180	0.8422	0.990	0.920	0.990	0.700	0.990	1,672,000	0.8422	1.02%
2021-12-31	0	0.980	0.940	0.980	0.910	1.030	78,000	75,160	0.9636	0.980	0.940	0.980	0.910	1.030	78,000	0.9636	-1.01%
2021-12-30	0	0.990	0.970	0.990	0.970	1.000	438,000	429,680	0.9810	0.990	0.970	0.990	0.970	1.000	438,000	0.9810	0.00%
2021-12-29	0	0.990	0.980	0.990	0.990	0.990	30,000	29,700	0.9900	0.990	0.980	0.990	0.990	0.990	30,000	0.9900	0.00%
2021-12-28	0	0.990	0.960	0.990	0.990	0.990	48,000	47,520	0.9900	0.990	0.960	0.990	0.990	0.990	48,000	0.9900	0.00%
2021-12-24	0	0.990	0.970	1.000	0.970	1.050	622,000	620,400	0.9974	0.990	0.970	1.000	0.970	1.050	622,000	0.9974	0.00%
2021-12-23	0	0.990	0.950	0.990	0.960	1.180	1,702,000	1,840,720	1.0815	0.990	0.950	0.990	0.960	1.180	1,702,000	1.0815	-16.10%
2021-12-22	0	1.180	1.160	1.180	1.150	1.280	578,000	731,160	1.2650	1.180	1.160	1.180	1.150	1.280	578,000	1.2650	0.00%
2021-12-21	0	1.180	1.160	1.180	1.150	1.200	528,000	615,080	1.1649	1.180	1.160	1.180	1.150	1.200	528,000	1.1649	-1.67%
2021-12-20	0	1.200	1.170	1.200	1.180	1.200	584,000	693,220	1.1870	1.200	1.170	1.200	1.180	1.200	584,000	1.1870	-1.64%
2021-12-17	0	1.220	1.200	1.220	1.190	1.270	650,000	799,460	1.2299	1.220	1.200	1.220	1.190	1.270	650,000	1.2299	0.00%
2021-12-16	0	1.220	1.200	1.240	1.180	1.240	444,000	548,260	1.2348	1.220	1.200	1.240	1.180	1.240	444,000	1.2348	0.00%
2021-12-15	0	1.220	1.200	1.220	1.200	1.280	504,000	640,260	1.2704	1.220	1.200	1.220	1.200	1.280	504,000	1.2704	0.00%
2021-12-14	0	1.220	1.220	1.230	1.200	1.230	664,000	812,920	1.2243	1.220	1.220	1.230	1.200	1.230	664,000	1.2243	0.00%
2021-12-13	0	1.220	1.170	1.220	-	-	0	0	-	1.220	1.170	1.220	-	-	0	-	0.00%
2021-12-10	0	1.220	1.220	1.230	1.180	1.220	62,000	74,680	1.2045	1.220	1.220	1.230	1.180	1.220	62,000	1.2045	-0.81%
2021-12-09	0	1.230	1.220	1.250	1.190	1.230	40,000	48,200	1.2050	1.230	1.220	1.250	1.190	1.230	40,000	1.2050	0.00%
2021-12-08	0	1.230	1.200	1.250	-	-	0	0	-	1.230	1.200	1.250	-	-	0	-	0.00%
2021-12-07	0	1.230	1.230	1.250	1.180	1.220	220,000	267,200	1.2145	1.230	1.230	1.250	1.180	1.220	220,000	1.2145	0.00%
2021-12-06	0	1.230	1.230	1.260	1.200	1.200	6,000	7,320	1.2200	1.230	1.230	1.260	1.200	1.200	6,000	1.2200	0.00%
2021-12-03	0	1.230	1.230	1.260	1.200	1.250	436,000	543,600	1.2468	1.230	1.230	1.260	1.200	1.250	436,000	1.2468	0.00%
2021-12-02	0	1.230	1.200	1.250	1.190	1.250	88,000	109,640	1.2459	1.230	1.200	1.250	1.190	1.250	88,000	1.2459	0.00%
2021-12-01	0	1.230	1.200	1.250	1.190	1.230	16,000	19,240	1.2025	1.230	1.200	1.250	1.190	1.230	16,000	1.2025	0.00%
2021-11-30	0	1.230	1.200	1.260	-	-	0	0	-	1.230	1.200	1.260	-	-	0	-	0.00%
2021-11-29	0	1.230	1.230	1.240	1.210	1.230	112,000	137,640	1.2289	1.230	1.230	1.240	1.210	1.230	112,000	1.2289	0.00%
2021-11-26	0	1.230	1.180	1.230	1.190	1.230	82,000	100,480	1.2254	1.230	1.180	1.230	1.190	1.230	82,000	1.2254	0.00%
2021-11-25	0	1.230	1.230	1.250	1.160	1.230	276,000	326,640	1.1835	1.230	1.230	1.250	1.160	1.230	276,000	1.1835	0.00%
2021-11-24	0	1.230	1.230	1.250	1.180	1.230	194,000	234,760	1.2101	1.230	1.230	1.250	1.180	1.230	194,000	1.2101	0.00%
2021-11-23	0	1.230	1.190	1.230	1.160	1.230	164,000	199,240	1.2149	1.230	1.190	1.230	1.160	1.230	164,000	1.2149	0.82%
2021-11-22	0	1.220	1.160	1.230	1.150	1.230	826,000	987,100	1.1950	1.220	1.160	1.230	1.150	1.230	826,000	1.1950	4.27%
2021-11-19	0	1.170	1.150	1.180	1.130	1.170	56,000	64,080	1.1443	1.170	1.150	1.180	1.130	1.170	56,000	1.1443	1.74%
2021-11-18	0	1.150	1.140	1.150	1.110	1.170	498,000	563,940	1.1324	1.150	1.140	1.150	1.110	1.170	498,000	1.1324	-0.86%
2021-11-17	0	1.160	1.130	1.280	1.120	1.180	302,000	345,980	1.1456	1.160	1.130	1.280	1.120	1.180	302,000	1.1456	0.00%
2021-11-16	0	1.160	1.140	1.200	1.150	1.210	2,984,000	3,509,700	1.1762	1.160	1.140	1.200	1.150	1.210	2,984,000	1.1762	-0.85%
2021-11-15	0	1.170	1.170	1.180	1.150	1.210	316,000	371,320	1.1751	1.170	1.170	1.180	1.150	1.210	316,000	1.1751	-3.31%
2021-11-12	0	1.210	1.180	1.210	1.160	1.240	406,000	480,540	1.1836	1.210	1.180	1.210	1.160	1.240	406,000	1.1836	0.00%
2021-11-11	0	1.210	1.200	1.210	1.200	1.540	1,038,000	1,284,060	1.2371	1.210	1.200	1.210	1.200	1.540	1,038,000	1.2371	-3.20%
2021-11-10	0	1.250	1.250	1.270	1.200	1.260	234,000	288,280	1.2320	1.250	1.250	1.270	1.200	1.260	234,000	1.2320	0.00%
2021-11-09	0	1.250	1.240	1.270	1.220	1.280	282,000	354,420	1.2568	1.250	1.240	1.270	1.220	1.280	282,000	1.2568	0.00%
2021-11-08	0	1.250	1.240	1.260	1.190	1.290	954,000	1,187,860	1.2451	1.250	1.240	1.260	1.190	1.290	954,000	1.2451	-2.34%
2021-11-05	0	1.280	1.260	1.330	1.250	1.350	934,000	1,252,660	1.3412	1.280	1.260	1.330	1.250	1.350	934,000	1.3412	0.00%
2021-11-04	0	1.280	1.280	1.330	1.200	1.280	1,026,000	1,300,820	1.2679	1.280	1.280	1.330	1.200	1.280	1,026,000	1.2679	0.00%
2021-11-03	0	1.280	1.270	1.320	1.250	1.320	46,000	58,640	1.2748	1.280	1.270	1.320	1.250	1.320	46,000	1.2748	0.00%
2021-11-02	0	1.280	1.280	1.320	1.250	1.280	58,000	73,680	1.2703	1.280	1.280	1.320	1.250	1.280	58,000	1.2703	0.00%
2021-11-01	0	1.280	1.280	1.350	1.260	1.330	78,000	100,900	1.2936	1.280	1.280	1.350	1.260	1.330	78,000	1.2936	0.00%
2021-10-29	0	1.280	1.270	1.340	1.220	1.330	160,000	207,520	1.2970	1.280	1.270	1.340	1.220	1.330	160,000	1.2970	-0.78%
2021-10-28	0	1.290	1.270	1.330	1.160	1.320	234,000	302,980	1.2948	1.290	1.270	1.330	1.160	1.320	234,000	1.2948	0.00%
2021-10-27	0	1.290	1.290	1.320	1.110	1.300	312,000	400,580	1.2839	1.290	1.290	1.320	1.110	1.300	312,000	1.2839	0.00%
2021-10-26	0	1.290	1.280	1.330	1.260	1.290	36,000	46,120	1.2811	1.290	1.280	1.330	1.260	1.290	36,000	1.2811	0.00%
2021-10-25	0	1.290	1.280	1.290	1.260	1.340	50,000	64,420	1.2884	1.290	1.280	1.290	1.260	1.340	50,000	1.2884	0.00%
2021-10-22	0	1.290	1.290	1.330	1.270	1.320	168,000	218,340	1.2996	1.290	1.290	1.330	1.270	1.320	168,000	1.2996	0.00%
2021-10-21	0	1.290	1.280	1.330	1.260	1.300	132,000	170,760	1.2936	1.290	1.280	1.330	1.260	1.300	132,000	1.2936	0.00%
2021-10-20	0	1.290	1.280	1.310	1.270	1.320	48,000	61,400	1.2792	1.290	1.280	1.310	1.270	1.320	48,000	1.2792	0.00%
2021-10-19	0	1.290	1.280	1.310	1.250	1.300	68,000	86,460	1.2715	1.290	1.280	1.310	1.250	1.300	68,000	1.2715	0.00%
2021-10-18	0	1.290	1.270	1.330	-	-	0	0	-	1.290	1.270	1.330	-	-	0	-	0.00%
2021-10-15	0	1.290	1.280	1.310	1.270	1.410	1,472,000	2,055,320	1.3963	1.290	1.280	1.310	1.270	1.410	1,472,000	1.3963	-0.77%
2021-10-12	0	1.300	1.300	1.320	1.250	1.310	26,000	33,440	1.2862	1.300	1.300	1.320	1.250	1.310	26,000	1.2862	0.00%
2021-10-11	0	1.300	1.280	1.320	-	-	0	0	-	1.300	1.280	1.320	-	-	0	-	0.00%
2021-10-08	0	1.300	1.290	1.320	1.270	1.300	22,000	28,180	1.2809	1.300	1.290	1.320	1.270	1.300	22,000	1.2809	0.00%
2021-10-07	0	1.300	1.280	1.350	1.250	1.300	102,000	131,540	1.2896	1.300	1.280	1.350	1.250	1.300	102,000	1.2896	0.78%
2021-10-06	0	1.290	1.290	1.320	1.260	1.290	26,000	33,240	1.2785	1.290	1.290	1.320	1.260	1.290	26,000	1.2785	0.00%
2021-10-05	0	1.290	1.290	1.300	1.250	1.340	84,000	107,880	1.2843	1.290	1.290	1.300	1.250	1.340	84,000	1.2843	0.00%
2021-10-04	0	1.290	1.290	1.350	1.250	1.310	152,000	195,960	1.2892	1.290	1.290	1.350	1.250	1.310	152,000	1.2892	-1.53%
2021-09-30	0	1.310	1.300	1.350	1.310	1.310	10,000	13,260	1.3260	1.310	1.300	1.350	1.310	1.310	10,000	1.3260	-1.50%
2021-09-29	0	1.330	1.320	1.360	1.330	1.360	30,000	40,180	1.3393	1.330	1.320	1.360	1.330	1.360	30,000	1.3393	-2.21%
2021-09-28	0	1.360	1.340	1.360	1.360	1.360	10,000	13,600	1.3600	1.360	1.340	1.360	1.360	1.360	10,000	1.3600	0.00%
2021-09-27	0	1.360	1.340	1.400	1.350	1.360	30,000	40,700	1.3567	1.360	1.340	1.400	1.350	1.360	30,000	1.3567	0.00%
2021-09-24	0	1.360	1.290	1.390	1.280	1.390	792,000	1,040,500	1.3138	1.360	1.290	1.390	1.280	1.390	792,000	1.3138	-2.16%
2021-09-23	0	1.390	1.360	1.400	1.370	1.390	26,000	36,080	1.3877	1.390	1.360	1.400	1.370	1.390	26,000	1.3877	0.00%
2021-09-21	0	1.390	1.370	1.420	1.390	1.390	18,000	25,020	1.3900	1.390	1.370	1.420	1.390	1.390	18,000	1.3900	0.00%
2021-09-20	0	1.390	1.370	1.400	1.370	1.410	3,110,000	4,292,360	1.3802	1.390	1.370	1.400	1.370	1.410	3,110,000	1.3802	0.00%
2021-09-17	0	1.390	1.360	1.410	1.360	1.390	28,000	38,280	1.3671	1.390	1.360	1.410	1.360	1.390	28,000	1.3671	0.00%
2021-09-16	0	1.390	1.360	1.400	1.350	1.420	392,000	543,500	1.3865	1.390	1.360	1.400	1.350	1.420	392,000	1.3865	0.00%
2021-09-15	0	1.390	1.380	1.430	1.390	1.420	14,000	19,640	1.4029	1.390	1.380	1.430	1.390	1.420	14,000	1.4029	-0.71%
2021-09-14	0	1.400	1.390	1.430	1.400	1.410	10,000	14,060	1.4060	1.400	1.390	1.430	1.400	1.410	10,000	1.4060	-0.71%
2021-09-13	0	1.410	1.380	1.420	1.380	1.410	42,000	58,460	1.3919	1.410	1.380	1.420	1.380	1.410	42,000	1.3919	0.00%
2021-09-10	0	1.410	1.410	1.430	1.410	1.420	112,000	158,980	1.4195	1.410	1.410	1.430	1.410	1.420	112,000	1.4195	-0.70%
2021-09-09	0	1.420	1.420	1.460	1.420	1.470	28,000	40,960	1.4629	1.420	1.420	1.460	1.420	1.470	28,000	1.4629	-3.40%
2021-09-08	0	1.470	1.430	1.470	1.450	1.480	724,000	1,058,000	1.4613	1.470	1.430	1.470	1.450	1.480	724,000	1.4613	1.38%
2021-09-07	0	1.450	1.420	1.450	1.400	1.550	100,000	145,220	1.4522	1.450	1.420	1.450	1.400	1.550	100,000	1.4522	2.84%
2021-09-06	0	1.410	1.400	1.430	1.400	1.440	536,000	767,700	1.4323	1.410	1.400	1.430	1.400	1.440	536,000	1.4323	-2.08%
2021-09-03	0	1.440	1.420	1.450	1.470	1.500	328,000	491,740	1.4992	1.440	1.420	1.450	1.470	1.500	328,000	1.4992	-0.69%
2021-09-02	0	1.450	1.420	1.460	1.420	1.550	592,000	857,220	1.4480	1.450	1.420	1.460	1.420	1.550	592,000	1.4480	0.69%
2021-09-01	0	1.440	1.420	1.470	1.440	1.460	470,000	685,820	1.4592	1.440	1.420	1.470	1.440	1.460	470,000	1.4592	-1.37%
2021-08-31	0	1.460	1.420	1.470	1.460	1.460	10,000	14,600	1.4600	1.460	1.420	1.470	1.460	1.460	10,000	1.4600	0.69%
2021-08-30	0	1.450	1.420	1.470	1.430	1.460	30,000	43,560	1.4520	1.450	1.420	1.470	1.430	1.460	30,000	1.4520	-0.68%
2021-08-27	0	1.460	1.420	1.470	1.460	1.460	30,000	43,800	1.4600	1.460	1.420	1.470	1.460	1.460	30,000	1.4600	0.00%
2021-08-26	0	1.460	1.420	1.470	1.460	1.460	10,000	14,600	1.4600	1.460	1.420	1.470	1.460	1.460	10,000	1.4600	1.39%
2021-08-25	0	1.440	1.430	1.460	1.420	1.490	36,000	52,740	1.4650	1.440	1.430	1.460	1.420	1.490	36,000	1.4650	-0.69%
2021-08-24	0	1.450	1.410	1.460	1.430	1.460	16,000	23,100	1.4438	1.450	1.410	1.460	1.430	1.460	16,000	1.4438	-0.68%
2021-08-23	0	1.460	1.440	1.460	1.450	1.460	18,000	26,120	1.4511	1.460	1.440	1.460	1.450	1.460	18,000	1.4511	1.39%
2021-08-20	0	1.440	1.410	1.450	1.410	1.470	530,000	764,960	1.4433	1.440	1.410	1.450	1.410	1.470	530,000	1.4433	-0.69%
2021-08-19	0	1.450	1.440	1.460	1.440	1.550	1,862,000	2,741,060	1.4721	1.450	1.440	1.460	1.440	1.550	1,862,000	1.4721	0.00%
2021-08-18	0	1.450	1.430	1.450	1.400	1.600	270,000	406,760	1.5065	1.450	1.430	1.450	1.400	1.600	270,000	1.5065	-2.68%
2021-08-17	0	1.490	1.490	1.510	1.460	1.520	138,000	205,840	1.4916	1.490	1.490	1.510	1.460	1.520	138,000	1.4916	0.00%
2021-08-16	0	1.490	1.490	1.530	1.480	1.670	236,000	377,860	1.6011	1.490	1.490	1.530	1.480	1.670	236,000	1.6011	0.00%
2021-08-13	0	1.490	1.490	1.550	1.490	1.510	2,848,000	4,271,960	1.5000	1.490	1.490	1.550	1.490	1.510	2,848,000	1.5000	-0.67%
2021-08-12	0	1.500	1.490	1.560	1.500	1.550	496,000	745,620	1.5033	1.500	1.490	1.560	1.500	1.550	496,000	1.5033	-1.96%
2021-08-11	0	1.530	1.510	1.550	-	-	0	0	-	1.530	1.510	1.550	-	-	0	-	0.00%
2021-08-10	0	1.530	1.510	1.540	1.520	1.560	14,000	21,480	1.5343	1.530	1.510	1.540	1.520	1.560	14,000	1.5343	0.00%
2021-08-09	0	1.530	1.530	1.600	1.500	1.750	124,000	191,280	1.5426	1.530	1.530	1.600	1.500	1.750	124,000	1.5426	0.66%
2021-08-06	0	1.520	1.490	1.520	1.450	1.810	264,000	413,720	1.5671	1.520	1.490	1.520	1.450	1.810	264,000	1.5671	6.29%
2021-08-05	0	1.430	1.420	1.480	1.420	1.490	372,000	543,480	1.4610	1.430	1.420	1.480	1.420	1.490	372,000	1.4610	0.00%
2021-08-04	0	1.430	1.400	1.500	1.410	1.490	68,000	98,680	1.4512	1.430	1.400	1.500	1.410	1.490	68,000	1.4512	-0.69%
2021-08-03	0	1.440	1.420	1.450	1.420	1.440	458,000	655,520	1.4313	1.440	1.420	1.450	1.420	1.440	458,000	1.4313	-0.69%
2021-08-02	0	1.450	1.430	1.460	1.430	1.480	742,000	1,075,820	1.4499	1.450	1.430	1.460	1.430	1.480	742,000	1.4499	0.00%
2021-07-30	0	1.450	1.430	1.450	1.420	1.450	36,000	51,460	1.4294	1.450	1.430	1.450	1.420	1.450	36,000	1.4294	0.00%
2021-07-29	0	1.450	1.430	1.450	1.440	1.470	22,000	31,740	1.4427	1.450	1.430	1.450	1.440	1.470	22,000	1.4427	0.00%
2021-07-28	0	1.450	1.450	1.470	1.430	1.490	78,000	114,620	1.4695	1.450	1.450	1.470	1.430	1.490	78,000	1.4695	-0.68%
2021-07-27	0	1.460	1.450	1.480	1.400	1.590	354,000	515,860	1.4572	1.460	1.450	1.480	1.400	1.590	354,000	1.4572	0.00%
2021-07-26	0	1.460	1.380	1.400	1.290	1.560	510,000	693,020	1.3589	1.460	1.380	1.400	1.290	1.560	510,000	1.3589	-5.19%
2021-07-23	0	1.540	1.530	1.570	1.510	1.570	1,158,000	1,772,440	1.5306	1.540	1.530	1.570	1.510	1.570	1,158,000	1.5306	-0.65%
2021-07-22	0	1.550	1.520	1.550	1.530	1.590	1,152,000	1,787,040	1.5513	1.550	1.520	1.550	1.530	1.590	1,152,000	1.5513	0.00%
2021-07-21	0	1.550	1.530	1.560	1.530	1.550	396,000	609,840	1.5400	1.550	1.530	1.560	1.530	1.550	396,000	1.5400	0.65%
2021-07-20	0	1.540	1.540	1.570	1.540	1.570	20,000	31,140	1.5570	1.540	1.540	1.570	1.540	1.570	20,000	1.5570	-0.65%
2021-07-19	0	1.550	1.540	1.570	1.540	1.560	662,000	1,026,200	1.5502	1.550	1.540	1.570	1.540	1.560	662,000	1.5502	0.65%
2021-07-16	0	1.540	1.520	1.560	1.500	1.570	146,000	227,380	1.5574	1.540	1.520	1.560	1.500	1.570	146,000	1.5574	-1.28%
2021-07-15	0	1.560	1.510	1.570	-	-	0	0	-	1.560	1.510	1.570	-	-	0	-	0.00%
2021-07-14	0	1.560	1.530	1.570	1.480	1.600	1,362,000	2,072,700	1.5218	1.560	1.530	1.570	1.480	1.600	1,362,000	1.5218	4.70%
2021-07-13	0	1.490	1.460	1.510	1.430	1.550	150,000	226,660	1.5111	1.490	1.460	1.510	1.430	1.550	150,000	1.5111	3.47%
2021-07-12	0	1.440	1.430	1.520	1.430	1.510	710,000	1,027,560	1.4473	1.440	1.430	1.520	1.430	1.510	710,000	1.4473	-4.00%
2021-07-09	0	1.500	1.470	1.510	1.490	1.510	36,000	53,920	1.4978	1.500	1.470	1.510	1.490	1.510	36,000	1.4978	0.67%
2021-07-08	0	1.490	1.470	1.500	-	-	0	0	-	1.490	1.470	1.500	-	-	0	-	0.00%
2021-07-07	0	1.490	1.450	1.520	1.490	1.520	58,000	87,320	1.5055	1.490	1.450	1.520	1.490	1.520	58,000	1.5055	-0.67%
2021-07-06	0	1.500	1.450	1.550	1.450	1.640	146,000	219,700	1.5048	1.500	1.450	1.550	1.450	1.640	146,000	1.5048	-1.96%
2021-07-05	0	1.530	1.530	1.610	1.500	1.610	66,000	100,120	1.5170	1.530	1.530	1.610	1.500	1.610	66,000	1.5170	0.00%
2021-07-02	0	1.530	1.530	1.560	1.530	1.560	604,000	926,220	1.5335	1.530	1.530	1.560	1.530	1.560	604,000	1.5335	-5.56%
2021-06-30	0	1.620	1.580	1.620	1.560	1.620	262,000	414,140	1.5807	1.620	1.580	1.620	1.560	1.620	262,000	1.5807	2.53%
2021-06-29	0	1.580	1.640	1.650	1.580	1.600	1,036,000	1,657,220	1.5996	1.580	1.640	1.650	1.580	1.600	1,036,000	1.5996	-1.86%
2021-06-28	0	1.610	1.620	1.640	1.590	1.620	72,000	116,040	1.6117	1.610	1.620	1.640	1.590	1.620	72,000	1.6117	-0.62%
2021-06-25	0	1.620	1.580	1.620	1.590	1.620	64,000	101,840	1.5913	1.620	1.580	1.620	1.590	1.620	64,000	1.5913	-2.41%
2021-06-24	0	1.660	1.580	1.660	1.580	1.700	806,000	1,326,180	1.6454	1.660	1.580	1.660	1.580	1.700	806,000	1.6454	1.84%
2021-06-23	0	1.630	1.630	1.650	1.600	1.650	1,332,000	2,181,180	1.6375	1.630	1.630	1.650	1.600	1.650	1,332,000	1.6375	0.00%
2021-06-22	0	1.630	1.630	1.660	1.570	1.670	3,558,000	5,862,820	1.6478	1.630	1.630	1.660	1.570	1.670	3,558,000	1.6478	2.52%
2021-06-21	0	1.590	1.590	1.620	1.550	1.610	376,000	597,620	1.5894	1.590	1.590	1.620	1.550	1.610	376,000	1.5894	-0.62%
2021-06-18	0	1.600	1.580	1.630	1.560	1.630	424,000	680,980	1.6061	1.600	1.580	1.630	1.560	1.630	424,000	1.6061	-0.62%
2021-06-17	0	1.610	1.610	1.620	1.600	1.620	2,818,000	4,533,140	1.6086	1.610	1.610	1.620	1.600	1.620	2,818,000	1.6086	0.62%
2021-06-16	0	1.600	1.560	1.600	1.540	1.690	740,000	1,173,480	1.5858	1.600	1.560	1.600	1.540	1.690	740,000	1.5858	-3.03%
2021-06-15	0	1.650	1.600	1.660	1.570	1.670	56,000	89,500	1.5982	1.650	1.600	1.660	1.570	1.670	56,000	1.5982	-1.20%
2021-06-11	0	1.670	1.620	1.670	1.390	1.730	1,142,000	1,849,360	1.6194	1.670	1.620	1.670	1.390	1.730	1,142,000	1.6194	8.44%
2021-06-10	0	1.540	1.540	1.620	1.500	1.540	40,000	61,140	1.5285	1.540	1.540	1.620	1.500	1.540	40,000	1.5285	-6.10%
2021-06-09	0	1.640	1.530	1.640	1.510	1.640	432,000	678,740	1.5712	1.640	1.530	1.640	1.510	1.640	432,000	1.5712	4.46%
2021-06-08	0	1.570	-	1.580	1.530	1.620	120,000	190,420	1.5868	1.570	-	1.580	1.530	1.620	120,000	1.5868	-0.63%
2021-06-07	0	1.580	1.460	1.580	1.200	1.590	52,000	73,040	1.4046	1.580	1.460	1.580	1.200	1.590	52,000	1.4046	2.60%
2021-06-04	0	1.540	1.510	1.580	1.510	1.600	1,168,000	1,829,860	1.5667	1.540	1.510	1.580	1.510	1.600	1,168,000	1.5667	0.65%
2021-06-03	0	1.530	1.210	1.550	1.530	1.560	666,000	1,037,120	1.5572	1.530	1.210	1.550	1.530	1.560	666,000	1.5572	2.00%
2021-06-02	0	1.500	1.380	1.500	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	-1.32%
2021-06-01	0	1.520	1.440	1.520	1.480	1.530	304,000	459,760	1.5124	1.520	1.440	1.520	1.480	1.530	304,000	1.5124	-2.06%
2021-05-31	0	1.570	1.510	1.550	1.430	1.590	158,000	231,240	1.4635	1.552	1.493	1.532	1.414	1.572	159,832	1.4468	0.00%
2021-05-28	0	1.570	1.520	1.580	1.470	1.640	216,000	333,800	1.5454	1.552	1.503	1.562	1.453	1.621	218,505	1.5277	-0.63%
2021-05-27	0	1.580	1.480	1.590	1.420	1.590	356,000	531,940	1.4942	1.562	1.463	1.572	1.404	1.572	360,129	1.4771	7.48%
2021-05-26	0	1.470	1.470	1.520	1.420	1.530	150,000	222,500	1.4833	1.453	1.453	1.503	1.404	1.512	151,740	1.4663	-0.68%
2021-05-25	0	1.480	1.310	1.490	1.350	1.490	652,000	923,380	1.4162	1.463	1.295	1.473	1.335	1.473	659,562	1.4000	2.78%
2021-05-24	0	1.440	1.360	1.440	1.200	1.580	1,296,000	1,837,520	1.4178	1.423	1.344	1.423	1.186	1.562	1,311,031	1.4016	25.22%
2021-05-21	0	1.150	1.150	1.300	1.100	1.750	1,002,000	1,441,400	1.4385	1.137	1.137	1.285	1.087	1.730	1,013,621	1.4220	-31.95%
2021-05-20	0	1.690	1.540	1.690	-	-	0	0	-	1.671	1.522	1.671	-	-	0	-	0.00%
2021-05-18	0	1.690	1.600	1.700	1.630	1.710	98,000	162,780	1.6610	1.671	1.582	1.681	1.611	1.690	99,137	1.6420	4.32%
2021-05-17	0	1.620	1.600	1.650	1.430	1.620	372,000	576,260	1.5491	1.601	1.582	1.631	1.414	1.601	376,314	1.5313	5.88%
2021-05-14	0	1.530	1.470	1.500	1.430	1.600	1,118,000	1,710,860	1.5303	1.512	1.453	1.483	1.414	1.582	1,130,966	1.5127	0.66%
2021-05-13	0	1.520	1.420	1.540	1.480	1.600	412,000	631,440	1.5326	1.503	1.404	1.522	1.463	1.582	416,778	1.5150	-4.40%
2021-05-12	0	1.590	1.540	1.600	1.470	1.590	1,454,000	2,273,460	1.5636	1.572	1.522	1.582	1.453	1.572	1,470,863	1.5457	0.00%
2021-05-11	0	1.590	1.530	1.600	1.510	1.610	1,090,000	1,718,780	1.5769	1.572	1.512	1.582	1.493	1.592	1,102,642	1.5588	4.61%
2021-05-10	0	1.520	1.520	1.540	1.410	1.800	2,066,000	3,295,900	1.5953	1.503	1.503	1.522	1.394	1.779	2,089,961	1.5770	-15.56%
2021-05-07	0	1.800	1.750	1.810	1.740	1.850	1,072,000	1,908,340	1.7802	1.779	1.730	1.789	1.720	1.829	1,084,433	1.7598	-1.10%
2021-05-06	0	1.820	1.780	1.840	1.660	1.820	1,312,000	2,295,980	1.7500	1.799	1.760	1.819	1.641	1.799	1,327,216	1.7299	4.60%
2021-05-05	0	1.740	1.700	1.780	1.670	1.780	1,022,000	1,777,500	1.7392	1.720	1.681	1.760	1.651	1.760	1,033,853	1.7193	1.16%
2021-05-04	0	1.720	1.690	1.750	1.680	1.800	1,032,000	1,796,600	1.7409	1.700	1.671	1.730	1.661	1.779	1,043,969	1.7209	2.99%
2021-05-03	0	1.670	1.660	1.760	1.670	1.780	1,032,000	1,781,660	1.7264	1.651	1.641	1.740	1.651	1.760	1,043,969	1.7066	-1.76%
2021-04-30	0	1.700	1.700	1.730	1.450	1.770	1,338,000	2,145,700	1.6037	1.681	1.681	1.710	1.433	1.750	1,353,518	1.5853	1.19%
2021-04-29	0	1.680	1.680	1.730	1.680	1.790	1,158,000	2,002,560	1.7293	1.661	1.661	1.710	1.661	1.769	1,171,430	1.7095	-4.00%
2021-04-28	0	1.750	1.750	1.790	1.690	2.000	6,442,000	11,531,920	1.7901	1.730	1.730	1.769	1.671	1.977	6,516,714	1.7696	-12.06%
2021-04-27	0	1.990	1.960	1.990	1.910	2.050	1,896,000	3,787,140	1.9974	1.967	1.938	1.967	1.888	2.026	1,917,990	1.9745	4.74%
2021-04-26	0	1.900	1.900	1.950	1.610	2.000	1,820,000	3,335,580	1.8327	1.878	1.878	1.928	1.592	1.977	1,841,108	1.8117	1.06%
2021-04-23	0	1.880	1.880	1.930	1.850	2.190	1,222,000	2,393,820	1.9589	1.858	1.858	1.908	1.829	2.165	1,236,173	1.9365	-4.57%
2021-04-22	0	1.970	1.950	1.970	1.910	2.100	1,040,000	2,055,620	1.9766	1.947	1.928	1.947	1.888	2.076	1,052,062	1.9539	-2.96%
2021-04-21	0	2.030	2.000	2.040	1.960	2.220	1,132,000	2,363,220	2.0877	2.007	1.977	2.017	1.938	2.195	1,145,129	2.0637	-6.88%
2021-04-20	0	2.180	2.100	2.200	2.030	2.280	1,246,000	2,738,400	2.1978	2.155	2.076	2.175	2.007	2.254	1,260,451	2.1726	-0.91%
2021-04-19	0	2.200	2.110	2.230	2.070	2.250	1,022,000	2,212,600	2.1650	2.175	2.086	2.204	2.046	2.224	1,033,853	2.1401	1.85%
2021-04-16	0	2.160	2.100	2.220	1.880	2.160	1,756,000	3,484,340	1.9842	2.135	2.076	2.195	1.858	2.135	1,776,366	1.9615	8.00%
2021-04-15	0	2.000	2.000	2.050	1.990	2.080	1,054,000	2,126,760	2.0178	1.977	1.977	2.026	1.967	2.056	1,066,224	1.9947	-4.76%
2021-04-14	0	2.100	2.100	2.170	1.950	2.180	1,070,000	2,235,500	2.0893	2.076	2.076	2.145	1.928	2.155	1,082,410	2.0653	0.00%
2021-04-13	0	2.100	2.100	2.160	1.760	2.310	2,762,000	5,740,000	2.0782	2.076	2.076	2.135	1.740	2.284	2,794,034	2.0544	-7.89%
2021-04-12	0	2.280	2.280	2.330	2.280	2.420	1,098,000	2,616,380	2.3829	2.254	2.254	2.303	2.254	2.392	1,110,735	2.3555	-5.00%
2021-04-09	0	2.400	2.380	2.400	2.320	2.450	1,008,000	2,405,280	2.3862	2.372	2.353	2.372	2.293	2.422	1,019,691	2.3588	2.13%
2021-04-08	0	2.350	2.350	2.400	2.260	2.460	1,030,000	2,426,040	2.3554	2.323	2.323	2.372	2.234	2.432	1,041,946	2.3284	3.98%
2021-04-07	0	2.260	2.230	2.260	2.260	2.320	1,024,000	2,353,480	2.2983	2.234	2.204	2.234	2.234	2.293	1,035,876	2.2720	-2.16%
2021-04-01	0	2.310	2.300	2.310	2.270	2.340	1,212,000	2,800,820	2.3109	2.284	2.274	2.284	2.244	2.313	1,226,057	2.2844	0.87%
2021-03-31	0	2.290	2.290	2.340	2.250	2.330	1,052,000	2,399,540	2.2809	2.264	2.264	2.313	2.224	2.303	1,064,201	2.2548	-2.14%
2021-03-30	0	2.340	2.300	2.340	2.270	2.340	992,000	2,296,580	2.3151	2.313	2.274	2.313	2.244	2.313	1,003,505	2.2886	1.30%
2021-03-29	0	2.310	2.310	2.370	2.310	2.440	1,034,000	2,469,800	2.3886	2.284	2.284	2.343	2.284	2.412	1,045,992	2.3612	-2.53%
2021-03-26	0	2.370	2.310	2.390	2.100	2.370	1,102,000	2,512,900	2.2803	2.343	2.284	2.363	2.076	2.343	1,114,781	2.2542	1.72%
2021-03-25	0	2.330	2.300	2.330	2.320	2.390	1,068,000	2,518,660	2.3583	2.303	2.274	2.303	2.293	2.363	1,080,387	2.3313	-0.43%
2021-03-24	0	2.340	2.290	2.340	2.300	2.390	1,124,000	2,627,240	2.3374	2.313	2.264	2.313	2.274	2.363	1,137,036	2.3106	-1.68%
2021-03-23	0	2.380	2.320	2.390	2.270	2.380	1,404,000	3,300,520	2.3508	2.353	2.293	2.363	2.244	2.353	1,420,284	2.3238	2.15%
2021-03-22	0	2.330	2.300	2.350	2.270	2.440	1,004,000	2,341,140	2.3318	2.303	2.274	2.323	2.244	2.412	1,015,644	2.3051	0.43%
2021-03-19	0	2.320	2.300	2.320	2.250	2.390	1,262,000	2,927,960	2.3201	2.293	2.274	2.293	2.224	2.363	1,276,637	2.2935	-3.33%
2021-03-18	0	2.400	2.350	2.430	2.350	2.470	1,012,000	2,461,940	2.4327	2.372	2.323	2.402	2.323	2.442	1,023,737	2.4049	-0.83%
2021-03-17	0	2.420	2.380	2.430	2.360	2.440	1,204,000	2,898,420	2.4073	2.392	2.353	2.402	2.333	2.412	1,217,964	2.3797	0.83%
2021-03-16	0	2.400	2.390	2.430	2.340	2.470	1,090,000	2,611,180	2.3956	2.372	2.363	2.402	2.313	2.442	1,102,642	2.3681	-2.83%
2021-03-15	0	2.470	2.440	2.470	2.400	2.640	1,492,000	3,723,480	2.4956	2.442	2.412	2.442	2.372	2.610	1,509,304	2.4670	1.23%
2021-03-12	0	2.440	2.430	2.440	2.320	2.450	1,066,000	2,544,640	2.3871	2.412	2.402	2.412	2.293	2.422	1,078,363	2.3597	6.55%
2021-03-11	0	2.290	2.260	2.290	2.100	2.350	1,816,000	4,049,500	2.2299	2.264	2.234	2.264	2.076	2.323	1,837,062	2.2043	-2.55%
2021-03-10	0	2.350	2.330	2.350	2.300	2.390	1,786,000	4,175,140	2.3377	2.323	2.303	2.323	2.274	2.363	1,806,714	2.3109	5.86%
2021-03-09	0	2.220	2.160	2.250	2.160	2.380	1,040,000	2,415,540	2.3226	2.195	2.135	2.224	2.135	2.353	1,052,062	2.2960	-3.48%
2021-03-08	0	2.300	2.250	2.310	1.990	2.390	1,622,000	3,599,580	2.2192	2.274	2.224	2.284	1.967	2.363	1,640,812	2.1938	-2.13%
2021-03-05	0	2.350	2.340	2.380	2.320	2.490	1,080,000	2,597,300	2.4049	2.323	2.313	2.353	2.293	2.461	1,092,526	2.3773	-2.08%
2021-03-04	0	2.400	2.320	2.400	2.130	2.400	1,358,000	2,994,540	2.2051	2.372	2.293	2.372	2.106	2.372	1,373,750	2.1798	13.21%
2021-03-03	0	2.120	2.140	2.150	2.090	2.450	1,382,000	3,190,420	2.3086	2.096	2.115	2.125	2.066	2.422	1,398,028	2.2821	-7.02%
2021-03-02	0	2.280	2.280	2.310	1.940	2.580	3,034,000	7,011,200	2.3109	2.254	2.254	2.284	1.918	2.550	3,069,188	2.2844	15.15%
2021-03-01	0	1.980	1.960	2.040	1.710	2.300	2,496,000	4,982,940	1.9964	1.957	1.938	2.017	1.690	2.274	2,524,948	1.9735	15.12%
2021-02-26	0	1.720	1.680	1.720	1.650	1.740	1,620,000	2,722,000	1.6802	1.700	1.661	1.700	1.631	1.720	1,638,789	1.6610	-1.71%
2021-02-25	0	1.750	1.740	1.750	1.680	1.750	1,008,000	1,744,340	1.7305	1.730	1.720	1.730	1.661	1.730	1,019,691	1.7107	4.17%
2021-02-24	0	1.680	1.660	1.680	1.590	1.700	1,088,000	1,803,840	1.6579	1.661	1.641	1.661	1.572	1.681	1,100,619	1.6389	1.20%
2021-02-23	0	1.660	1.650	1.670	1.650	1.710	1,032,000	1,727,960	1.6744	1.641	1.631	1.651	1.631	1.690	1,043,969	1.6552	-2.35%
2021-02-22	0	1.700	1.660	1.710	1.640	1.790	244,000	411,840	1.6879	1.681	1.641	1.690	1.621	1.769	246,830	1.6685	1.19%
2021-02-19	0	1.680	1.650	1.680	1.630	1.730	468,000	783,860	1.6749	1.661	1.631	1.661	1.611	1.710	473,428	1.6557	-4.00%
2021-02-18	0	1.750	1.740	1.750	1.730	1.790	1,090,000	1,914,760	1.7567	1.730	1.720	1.730	1.710	1.769	1,102,642	1.7365	-1.69%
2021-02-17	0	1.780	1.760	1.780	1.690	1.850	1,348,000	2,331,680	1.7297	1.760	1.740	1.760	1.671	1.829	1,363,634	1.7099	3.49%
2021-02-16	0	1.720	1.700	1.740	1.640	1.750	1,012,000	1,717,100	1.6967	1.700	1.681	1.720	1.621	1.730	1,023,737	1.6773	2.38%
2021-02-11	0	1.680	1.650	1.740	1.650	1.890	1,574,000	2,756,460	1.7512	1.661	1.631	1.720	1.631	1.868	1,592,255	1.7312	-0.59%
2021-02-10	0	1.690	1.680	1.690	1.600	1.690	4,250,000	7,088,900	1.6680	1.671	1.661	1.671	1.582	1.671	4,299,291	1.6489	4.97%
2021-02-09	0	1.610	1.600	1.610	1.540	1.650	5,658,000	9,039,480	1.5976	1.592	1.582	1.592	1.522	1.631	5,723,621	1.5793	4.55%
2021-02-08	0	1.540	1.530	1.550	1.470	1.550	1,232,000	1,873,460	1.5207	1.522	1.512	1.532	1.453	1.532	1,246,289	1.5032	4.76%
2021-02-05	0	1.470	1.470	1.500	1.470	1.520	1,138,000	1,710,880	1.5034	1.453	1.453	1.483	1.453	1.503	1,151,198	1.4862	-2.00%
2021-02-04	0	1.500	1.470	1.530	1.410	1.500	1,014,000	1,463,240	1.4430	1.483	1.453	1.512	1.394	1.483	1,025,760	1.4265	4.90%
2021-02-03	0	1.430	1.410	1.440	1.420	1.450	1,024,000	1,465,820	1.4315	1.414	1.394	1.423	1.404	1.433	1,035,876	1.4151	0.70%
2021-02-02	0	1.420	1.410	1.430	1.400	1.450	1,128,000	1,613,240	1.4302	1.404	1.394	1.414	1.384	1.433	1,141,082	1.4138	-1.39%
2021-02-01	0	1.440	1.410	1.450	1.390	1.480	1,150,000	1,654,120	1.4384	1.423	1.394	1.433	1.374	1.463	1,163,338	1.4219	-3.36%
2021-01-29	0	1.490	1.470	1.490	1.470	1.560	2,022,000	3,048,680	1.5078	1.473	1.453	1.473	1.453	1.542	2,045,451	1.4905	-2.61%
2021-01-28	0	1.530	1.490	1.530	1.470	1.650	2,018,000	3,134,260	1.5532	1.512	1.473	1.512	1.453	1.631	2,041,405	1.5353	0.00%
2021-01-27	0	1.530	1.520	1.530	1.450	1.550	2,004,000	3,008,240	1.5011	1.512	1.503	1.512	1.433	1.532	2,027,242	1.4839	2.00%
2021-01-26	0	1.500	1.450	1.500	1.360	1.580	2,716,000	3,973,700	1.4631	1.483	1.433	1.483	1.344	1.562	2,747,500	1.4463	2.04%
2021-01-25	0	1.470	1.450	1.470	1.320	1.650	2,512,000	3,672,200	1.4619	1.453	1.433	1.453	1.305	1.631	2,541,134	1.4451	15.75%
2021-01-22	0	1.270	1.250	1.270	1.100	1.270	4,302,000	5,083,740	1.1817	1.255	1.236	1.255	1.087	1.255	4,351,894	1.1682	15.45%
2021-01-21	0	1.100	1.070	1.100	1.080	1.110	3,128,000	3,411,840	1.0907	1.087	1.058	1.087	1.068	1.097	3,164,278	1.0782	0.92%
2021-01-20	0	1.090	1.060	1.100	1.070	1.100	4,412,000	4,766,320	1.0803	1.078	1.048	1.087	1.058	1.087	4,463,170	1.0679	0.93%
2021-01-19	0	1.080	1.050	1.080	1.050	1.080	3,078,000	3,305,440	1.0739	1.068	1.038	1.068	1.038	1.068	3,113,698	1.0616	0.93%
2021-01-18	0	1.070	1.060	1.080	1.070	1.100	3,060,000	3,285,560	1.0737	1.058	1.048	1.068	1.058	1.087	3,095,490	1.0614	-0.93%
2021-01-15	0	1.080	1.040	1.090	1.020	1.080	3,018,000	3,163,160	1.0481	1.068	1.028	1.078	1.008	1.068	3,053,003	1.0361	1.89%
2021-01-14	0	1.060	1.030	1.070	1.030	1.070	3,022,000	3,192,140	1.0563	1.048	1.018	1.058	1.018	1.058	3,057,049	1.0442	1.92%
2021-01-13	0	1.040	1.010	1.050	1.020	1.050	2,970,000	3,083,180	1.0381	1.028	0.998	1.038	1.008	1.038	3,004,446	1.0262	0.00%
2021-01-12	0	1.040	1.020	1.040	1.030	1.050	3,104,000	3,230,880	1.0409	1.028	1.008	1.028	1.018	1.038	3,140,000	1.0289	-1.89%
2021-01-11	0	1.060	1.040	1.060	1.030	1.070	3,138,000	3,291,680	1.0490	1.048	1.028	1.048	1.018	1.058	3,174,394	1.0369	-0.93%
2021-01-08	0	1.070	1.050	1.090	1.040	1.070	3,100,000	3,286,700	1.0602	1.058	1.038	1.078	1.028	1.058	3,135,954	1.0481	1.90%
2021-01-07	0	1.050	1.040	1.050	0.990	1.070	3,676,000	3,883,120	1.0563	1.038	1.028	1.038	0.979	1.058	3,718,634	1.0442	-1.87%
2021-01-06	0	1.070	1.040	1.070	1.040	1.080	3,254,000	3,466,740	1.0654	1.058	1.028	1.058	1.028	1.068	3,291,740	1.0532	-0.93%
2021-01-05	0	1.080	1.050	1.080	1.040	1.080	3,322,000	3,543,800	1.0668	1.068	1.038	1.068	1.028	1.068	3,360,528	1.0545	-0.92%
2021-01-04	0	1.090	1.050	1.090	1.050	1.090	3,518,000	3,781,640	1.0749	1.078	1.038	1.078	1.038	1.078	3,558,802	1.0626	0.00%
2020-12-31	0	1.090	1.060	1.100	1.080	1.100	3,138,000	3,425,060	1.0915	1.078	1.048	1.087	1.068	1.087	3,174,394	1.0790	0.93%
2020-12-30	0	1.080	1.050	1.080	1.060	1.080	3,448,000	3,685,740	1.0690	1.068	1.038	1.068	1.048	1.068	3,487,990	1.0567	0.00%
2020-12-29	0	1.080	1.060	1.080	1.020	1.080	1,552,000	1,651,080	1.0638	1.068	1.048	1.068	1.008	1.068	1,570,000	1.0516	0.00%
2020-12-28	0	1.080	1.030	1.080	1.040	1.080	1,260,000	1,324,020	1.0508	1.068	1.018	1.068	1.028	1.068	1,274,613	1.0388	1.89%
2020-12-24	0	1.060	1.060	1.090	1.060	1.080	176,000	188,600	1.0716	1.048	1.048	1.078	1.048	1.068	178,041	1.0593	-4.50%
2020-12-23	0	1.110	1.100	1.110	1.110	1.130	866,000	963,680	1.1128	1.097	1.087	1.097	1.097	1.117	876,044	1.1000	-1.77%
2020-12-22	0	1.130	1.120	1.130	1.110	1.160	2,020,000	2,268,020	1.1228	1.117	1.107	1.117	1.097	1.147	2,043,428	1.1099	0.89%
2020-12-21	0	1.120	1.090	1.160	1.080	1.120	790,000	876,900	1.1100	1.107	1.078	1.147	1.068	1.107	799,162	1.0973	0.90%
2020-12-18	0	1.110	1.090	1.110	1.090	1.110	1,728,000	1,908,880	1.1047	1.097	1.078	1.097	1.078	1.097	1,748,041	1.0920	0.91%
2020-12-17	0	1.100	1.070	1.100	1.060	1.110	3,094,000	3,374,440	1.0906	1.087	1.058	1.087	1.048	1.097	3,129,884	1.0781	3.77%
2020-12-16	0	1.060	1.050	1.060	1.050	1.080	1,190,000	1,269,780	1.0670	1.048	1.038	1.048	1.038	1.068	1,203,802	1.0548	0.95%
2020-12-15	0	1.050	1.030	1.050	1.050	1.060	534,000	561,020	1.0506	1.038	1.018	1.038	1.038	1.048	540,193	1.0386	-0.94%
2020-12-14	0	1.060	1.040	1.060	1.070	1.070	20,000	21,360	1.0680	1.048	1.028	1.048	1.058	1.058	20,232	1.0558	-0.93%
2020-12-11	0	1.070	1.050	1.070	1.060	1.070	600,000	641,020	1.0684	1.058	1.038	1.058	1.048	1.058	606,959	1.0561	0.00%
2020-12-10	0	1.070	1.050	1.070	1.070	1.070	514,000	549,980	1.0700	1.058	1.038	1.058	1.058	1.058	519,961	1.0577	0.00%
2020-12-09	0	1.070	1.050	1.070	1.050	1.070	666,000	710,940	1.0675	1.058	1.038	1.058	1.038	1.058	673,724	1.0552	0.00%
2020-12-08	0	1.070	1.050	1.070	1.050	1.070	532,000	568,660	1.0689	1.058	1.038	1.058	1.038	1.058	538,170	1.0567	0.00%
2020-12-07	0	1.070	1.050	1.070	1.060	1.070	138,000	146,660	1.0628	1.058	1.038	1.058	1.048	1.058	139,601	1.0506	0.00%
2020-12-04	0	1.070	1.050	1.070	1.040	1.070	454,000	479,020	1.0551	1.058	1.038	1.058	1.028	1.058	459,265	1.0430	0.00%
2020-12-03	0	1.070	1.050	1.080	1.030	1.070	52,000	55,240	1.0623	1.058	1.038	1.068	1.018	1.058	52,603	1.0501	0.94%
2020-12-02	0	1.060	1.050	1.060	1.040	1.060	154,000	161,220	1.0469	1.048	1.038	1.048	1.028	1.048	155,786	1.0349	-0.93%
2020-12-01	0	1.070	1.040	1.080	1.020	1.070	302,000	319,300	1.0573	1.058	1.028	1.068	1.008	1.058	305,503	1.0452	0.00%
2020-11-30	0	1.070	1.050	1.070	-	-	0	0	-	1.058	1.038	1.058	-	-	0	-	0.00%
2020-11-27	0	1.070	1.050	1.210	1.050	1.070	244,000	259,860	1.0650	1.058	1.038	1.196	1.038	1.058	246,830	1.0528	0.00%
2020-11-26	0	1.070	1.050	1.100	1.060	1.070	122,000	129,420	1.0608	1.058	1.038	1.087	1.048	1.058	123,415	1.0487	0.00%
2020-11-25	0	1.070	1.050	1.070	1.070	1.070	2,000	2,140	1.0700	1.058	1.038	1.058	1.058	1.058	2,023	1.0577	0.00%
2020-11-24	0	1.070	1.040	1.070	1.060	1.070	110,000	116,700	1.0609	1.058	1.028	1.058	1.048	1.058	111,276	1.0487	0.00%
2020-11-23	0	1.070	1.030	1.070	1.070	1.070	110,000	117,700	1.0700	1.058	1.018	1.058	1.058	1.058	111,276	1.0577	0.00%
2020-11-20	0	1.070	1.040	1.070	-	-	0	0	-	1.058	1.028	1.058	-	-	0	-	0.00%
2020-11-19	0	1.070	1.030	1.080	1.060	1.070	110,000	116,700	1.0609	1.058	1.018	1.068	1.048	1.058	111,276	1.0487	1.90%
2020-11-18	0	1.050	1.020	1.070	-	-	0	0	-	1.038	1.008	1.058	-	-	0	-	0.00%
2020-11-17	0	1.050	1.020	1.050	1.040	1.050	150,000	156,500	1.0433	1.038	1.008	1.038	1.028	1.038	151,740	1.0314	0.00%
2020-11-16	0	1.050	1.020	1.070	1.050	1.050	100,000	105,000	1.0500	1.038	1.008	1.058	1.038	1.038	101,160	1.0380	0.96%
2020-11-13	0	1.040	1.000	1.050	-	-	0	0	-	1.028	0.989	1.038	-	-	0	-	0.00%
2020-11-12	0	1.040	1.000	1.050	-	-	0	0	-	1.028	0.989	1.038	-	-	0	-	0.00%
2020-11-11	0	1.040	1.000	1.040	-	-	0	0	-	1.028	0.989	1.028	-	-	0	-	-0.95%
2020-11-10	0	1.050	1.000	1.050	1.000	1.070	118,000	120,980	1.0253	1.038	0.989	1.038	0.989	1.058	119,369	1.0135	0.96%
2020-11-09	0	1.040	1.040	1.070	1.040	1.040	4,000	4,160	1.0400	1.028	1.028	1.058	1.028	1.028	4,046	1.0281	0.00%
2020-11-06	0	1.040	1.020	1.070	1.040	1.040	2,000	2,080	1.0400	1.028	1.008	1.058	1.028	1.028	2,023	1.0281	0.00%
2020-11-05	0	1.040	1.040	1.070	1.040	1.040	4,000	4,160	1.0400	1.028	1.028	1.058	1.028	1.028	4,046	1.0281	-3.70%
2020-11-04	0	1.080	1.030	1.080	-	-	0	0	-	1.068	1.018	1.068	-	-	0	-	0.00%
2020-11-03	0	1.080	1.040	1.080	1.030	1.090	210,000	227,140	1.0816	1.068	1.028	1.068	1.018	1.078	212,436	1.0692	0.00%
2020-11-02	0	1.080	1.050	1.080	1.080	1.080	10,000	10,800	1.0800	1.068	1.038	1.068	1.068	1.068	10,116	1.0676	0.00%
2020-10-30	0	1.080	1.040	1.080	1.070	1.080	20,000	21,580	1.0790	1.068	1.028	1.068	1.058	1.068	20,232	1.0666	0.93%
2020-10-29	0	1.070	1.030	1.070	1.030	1.080	490,000	523,100	1.0676	1.058	1.018	1.058	1.018	1.068	495,683	1.0553	0.00%
2020-10-28	0	1.070	1.010	1.070	1.060	1.070	320,000	341,380	1.0668	1.058	0.998	1.058	1.048	1.058	323,711	1.0546	0.00%
2020-10-27	0	1.070	1.010	1.070	1.000	1.070	16,000	16,580	1.0363	1.058	0.998	1.058	0.989	1.058	16,186	1.0244	1.90%
2020-10-23	0	1.050	1.000	1.050	1.050	1.060	638,000	670,100	1.0503	1.038	0.989	1.038	1.038	1.048	645,399	1.0383	-0.94%
2020-10-22	0	1.060	1.000	1.060	1.060	1.060	10,000	10,600	1.0600	1.048	0.989	1.048	1.048	1.048	10,116	1.0478	0.95%
2020-10-21	0	1.050	0.980	1.090	-	-	0	0	-	1.038	0.969	1.078	-	-	0	-	0.00%
2020-10-20	0	1.050	1.000	1.070	1.030	1.050	632,000	660,600	1.0453	1.038	0.989	1.058	1.018	1.038	639,330	1.0333	0.96%
2020-10-19	0	1.040	1.000	1.050	1.040	1.040	6,000	6,240	1.0400	1.028	0.989	1.038	1.028	1.028	6,070	1.0281	0.00%
2020-10-16	0	1.040	1.000	1.040	1.000	1.050	312,000	325,000	1.0417	1.028	0.989	1.028	0.989	1.038	315,619	1.0297	4.00%
2020-10-15	0	1.000	1.000	1.090	1.000	1.010	8,000	8,040	1.0050	0.989	0.989	1.078	0.989	0.998	8,093	0.9935	-9.09%
2020-10-14	0	1.100	1.010	1.100	1.070	1.100	420,000	453,700	1.0802	1.087	0.998	1.087	1.058	1.087	424,871	1.0679	2.80%
2020-10-12	0	1.070	1.060	1.140	1.060	1.070	106,000	112,420	1.0606	1.058	1.048	1.127	1.048	1.058	107,229	1.0484	0.94%
2020-10-09	0	1.060	1.050	1.070	1.040	1.060	108,000	113,360	1.0496	1.048	1.038	1.058	1.028	1.048	109,253	1.0376	0.00%
2020-10-08	0	1.060	1.040	1.090	1.020	1.060	1,502,000	1,577,800	1.0505	1.048	1.028	1.078	1.008	1.048	1,519,420	1.0384	1.92%
2020-10-07	0	1.040	1.040	1.060	1.030	1.040	1,300,000	1,349,940	1.0384	1.028	1.028	1.048	1.018	1.028	1,315,077	1.0265	0.97%
2020-10-06	0	1.030	0.990	1.030	1.040	1.040	8,000	8,320	1.0400	1.018	0.979	1.018	1.028	1.028	8,093	1.0281	-0.96%
2020-10-05	0	1.040	1.030	1.100	-	-	0	0	-	1.028	1.018	1.087	-	-	0	-	0.00%
2020-09-30	0	1.040	0.980	1.040	1.000	1.040	256,000	264,460	1.0330	1.028	0.969	1.028	0.989	1.028	258,969	1.0212	2.97%
2020-09-29	0	1.010	0.980	1.010	1.000	1.010	220,000	221,700	1.0077	0.998	0.969	0.998	0.989	0.998	222,552	0.9962	-1.94%
2020-09-28	0	1.030	0.980	1.030	1.040	1.040	18,000	18,720	1.0400	1.018	0.969	1.018	1.028	1.028	18,209	1.0281	-1.90%
2020-09-25	0	1.050	1.000	1.050	-	-	0	0	-	1.038	0.989	1.038	-	-	0	-	-0.94%
2020-09-24	0	1.060	1.000	1.060	0.920	1.060	230,000	227,080	0.9873	1.048	0.989	1.048	0.909	1.048	232,668	0.9760	-0.93%
2020-09-23	0	1.070	1.060	1.070	1.050	1.070	124,000	132,320	1.0671	1.058	1.048	1.058	1.038	1.058	125,438	1.0549	1.90%
2020-09-22	0	1.050	1.000	1.050	0.900	1.060	480,000	493,960	1.0291	1.038	0.989	1.038	0.890	1.048	485,567	1.0173	-1.87%
2020-09-21	0	1.070	0.930	1.070	1.070	1.070	236,000	252,520	1.0700	1.058	0.919	1.058	1.058	1.058	238,737	1.0577	0.00%
2020-09-18	0	1.070	0.960	1.070	1.060	1.070	420,000	449,720	1.0708	1.058	0.949	1.058	1.048	1.058	424,871	1.0585	0.00%
2020-09-17	0	1.070	0.950	1.070	1.060	1.070	52,000	55,560	1.0685	1.058	0.939	1.058	1.048	1.058	52,603	1.0562	0.00%
2020-09-16	0	1.070	1.040	1.080	1.030	1.070	206,000	219,020	1.0632	1.058	1.028	1.068	1.018	1.058	208,389	1.0510	0.00%
2020-09-15	0	1.070	1.060	1.070	1.060	1.070	384,000	410,820	1.0698	1.058	1.048	1.058	1.048	1.058	388,454	1.0576	-0.93%
2020-09-14	0	1.080	1.030	1.080	0.930	1.080	302,000	319,600	1.0583	1.068	1.018	1.068	0.919	1.068	305,503	1.0461	0.00%
2020-09-11	0	1.080	1.070	1.080	1.080	1.090	56,000	60,520	1.0807	1.068	1.058	1.068	1.068	1.078	56,649	1.0683	-1.82%
2020-09-10	0	1.100	1.080	1.100	-	-	0	0	-	1.087	1.068	1.087	-	-	0	-	0.00%
2020-09-09	0	1.100	1.080	1.140	1.090	1.100	400,000	438,000	1.0950	1.087	1.068	1.127	1.078	1.087	404,639	1.0824	0.00%
2020-09-08	0	1.100	1.020	1.100	1.090	1.100	390,000	428,140	1.0978	1.087	1.008	1.087	1.078	1.087	394,523	1.0852	0.00%
2020-09-07	0	1.100	1.080	1.100	-	-	2,000	2,160	1.0800	1.087	1.068	1.087	-	-	2,023	1.0676	0.00%
2020-09-04	0	1.100	1.080	1.100	1.080	1.100	166,000	181,960	1.0961	1.087	1.068	1.087	1.068	1.087	167,925	1.0836	0.00%
2020-09-03	0	1.100	1.070	1.100	1.070	1.100	472,000	513,060	1.0870	1.087	1.058	1.087	1.058	1.087	477,474	1.0745	0.00%
2020-09-02	0	1.100	1.070	1.100	1.090	1.100	432,000	471,200	1.0907	1.087	1.058	1.087	1.078	1.087	437,010	1.0782	0.92%
2020-09-01	0	1.090	1.070	1.090	1.080	1.090	512,000	556,080	1.0861	1.078	1.058	1.078	1.068	1.078	517,938	1.0736	0.00%
2020-08-31	0	1.090	1.070	1.100	1.060	1.150	628,000	681,800	1.0857	1.078	1.058	1.087	1.048	1.137	635,284	1.0732	0.93%
2020-08-28	0	1.080	1.040	1.080	1.070	1.080	384,000	410,900	1.0701	1.068	1.028	1.068	1.058	1.068	388,454	1.0578	0.93%
2020-08-27	0	1.070	1.050	1.080	1.020	1.080	562,000	601,060	1.0695	1.058	1.038	1.068	1.008	1.068	568,518	1.0572	1.90%
2020-08-26	0	1.050	1.040	1.050	1.040	1.080	504,000	532,520	1.0566	1.038	1.028	1.038	1.028	1.068	509,845	1.0445	1.94%
2020-08-25	0	1.030	1.000	1.030	0.980	1.030	646,000	647,960	1.0030	1.018	0.989	1.018	0.969	1.018	653,492	0.9915	3.00%
2020-08-24	0	1.000	1.000	1.010	0.980	1.030	640,000	651,560	1.0181	0.989	0.989	0.998	0.969	1.018	647,423	1.0064	2.04%
2020-08-21	0	0.980	0.960	0.980	0.950	0.980	720,000	700,100	0.9724	0.969	0.949	0.969	0.939	0.969	728,351	0.9612	3.16%
2020-08-20	0	0.950	0.940	0.960	0.950	0.960	502,000	476,920	0.9500	0.939	0.929	0.949	0.939	0.949	507,822	0.9391	-1.04%
2020-08-19	0	0.960	0.960	0.970	0.960	0.960	12,000	11,520	0.9600	0.949	0.949	0.959	0.949	0.949	12,139	0.9490	0.00%
2020-08-18	0	0.960	0.960	0.970	0.960	0.960	24,000	23,040	0.9600	0.949	0.949	0.959	0.949	0.949	24,278	0.9490	0.00%
2020-08-17	0	0.960	0.960	0.970	-	-	0	0	-	0.949	0.949	0.959	-	-	0	-	0.00%
2020-08-14	0	0.960	0.950	0.970	0.950	0.960	52,000	49,600	0.9538	0.949	0.939	0.959	0.939	0.949	52,603	0.9429	1.05%
2020-08-13	0	0.950	0.950	0.970	-	-	0	0	-	0.939	0.939	0.959	-	-	0	-	0.00%
2020-08-12	0	0.950	0.920	0.950	0.950	0.950	50,000	47,500	0.9500	0.939	0.909	0.939	0.939	0.939	50,580	0.9391	0.00%
2020-08-11	0	0.950	0.950	0.960	0.950	0.960	26,000	24,800	0.9538	0.939	0.939	0.949	0.939	0.949	26,302	0.9429	0.00%
2020-08-10	0	0.950	0.950	0.980	0.950	0.950	16,000	15,200	0.9500	0.939	0.939	0.969	0.939	0.939	16,186	0.9391	0.00%
2020-08-07	0	0.950	0.950	1.000	-	-	0	0	-	0.939	0.939	0.989	-	-	0	-	0.00%
2020-08-06	0	0.950	0.950	1.000	0.950	1.000	114,000	110,940	0.9732	0.939	0.939	0.989	0.939	0.989	115,322	0.9620	0.00%
2020-08-05	0	0.950	0.950	0.980	0.950	0.950	30,000	28,500	0.9500	0.939	0.939	0.969	0.939	0.939	30,348	0.9391	0.00%
2020-08-04	0	0.950	0.950	0.980	0.930	1.050	250,000	242,200	0.9688	0.939	0.939	0.969	0.919	1.038	252,899	0.9577	2.15%
2020-08-03	0	0.930	0.930	0.940	0.910	0.910	14,000	12,740	0.9100	0.919	0.919	0.929	0.900	0.900	14,162	0.8996	3.33%
2020-07-31	0	0.900	0.890	0.900	0.900	0.930	26,000	23,620	0.9085	0.890	0.880	0.890	0.890	0.919	26,302	0.8980	-4.26%
2020-07-30	0	0.940	0.940	0.950	0.940	0.940	10,000	9,360	0.9360	0.929	0.929	0.939	0.929	0.929	10,116	0.9253	0.00%
2020-07-29	0	0.940	0.940	0.950	0.910	0.940	14,000	13,040	0.9314	0.929	0.929	0.939	0.900	0.929	14,162	0.9207	1.08%
2020-07-28	0	0.930	0.930	0.950	0.920	0.920	2,000	1,840	0.9200	0.919	0.919	0.939	0.909	0.909	2,023	0.9095	0.00%
2020-07-27	0	0.930	0.930	0.950	0.930	0.930	4,000	3,720	0.9300	0.919	0.919	0.939	0.919	0.919	4,046	0.9193	-2.11%
2020-07-24	0	0.950	0.940	0.950	0.940	0.950	14,000	13,280	0.9486	0.939	0.929	0.939	0.929	0.939	14,162	0.9377	2.15%
2020-07-23	0	0.930	0.930	0.960	0.930	0.930	104,000	96,720	0.9300	0.919	0.919	0.949	0.919	0.919	105,206	0.9193	-1.06%
2020-07-22	0	0.940	0.940	0.950	0.940	0.950	220,000	207,720	0.9442	0.929	0.929	0.939	0.929	0.939	222,552	0.9334	-3.09%
2020-07-21	0	0.970	0.970	0.980	0.970	0.970	14,000	13,580	0.9700	0.959	0.959	0.969	0.959	0.959	14,162	0.9589	0.00%
2020-07-20	0	0.970	0.960	0.970	0.970	0.970	22,000	21,340	0.9700	0.959	0.949	0.959	0.959	0.959	22,255	0.9589	0.00%
2020-07-17	0	0.970	0.960	1.000	0.950	0.970	122,000	117,260	0.9611	0.959	0.949	0.989	0.939	0.959	123,415	0.9501	1.04%
2020-07-16	0	0.960	0.960	0.970	0.950	0.960	58,000	55,560	0.9579	0.949	0.949	0.959	0.939	0.949	58,673	0.9469	1.05%
2020-07-15	0	0.950	0.950	0.960	0.950	0.950	68,000	64,600	0.9500	0.939	0.939	0.949	0.939	0.939	68,789	0.9391	0.00%
2020-07-14	0	0.950	0.950	0.960	0.950	0.960	22,000	21,000	0.9545	0.939	0.939	0.949	0.939	0.949	22,255	0.9436	-1.04%
2020-07-13	0	0.960	0.950	0.960	0.950	0.960	10,000	9,560	0.9560	0.949	0.939	0.949	0.939	0.949	10,116	0.9450	1.05%
2020-07-10	0	0.950	0.950	0.960	0.950	0.970	90,000	86,760	0.9640	0.939	0.939	0.949	0.939	0.959	91,044	0.9529	-1.04%
2020-07-09	0	0.960	0.960	0.970	0.950	0.960	78,000	74,840	0.9595	0.949	0.949	0.959	0.939	0.949	78,905	0.9485	1.05%
2020-07-08	0	0.950	0.950	0.960	0.950	0.960	116,000	110,800	0.9552	0.939	0.939	0.949	0.939	0.949	117,345	0.9442	-1.04%
2020-07-07	0	0.960	0.960	0.970	0.960	0.970	64,000	61,920	0.9675	0.949	0.949	0.959	0.949	0.959	64,742	0.9564	0.00%
2020-07-06	0	0.960	0.960	0.970	0.960	0.970	66,000	63,660	0.9645	0.949	0.949	0.959	0.949	0.959	66,765	0.9535	-1.03%
2020-07-03	0	0.970	0.960	0.970	0.950	0.970	82,000	78,520	0.9576	0.959	0.949	0.959	0.939	0.959	82,951	0.9466	1.04%
2020-07-02	0	0.960	0.950	0.960	0.950	0.960	174,000	166,720	0.9582	0.949	0.939	0.949	0.939	0.949	176,018	0.9472	0.00%
2020-06-30	0	0.960	0.950	0.960	0.890	0.960	130,000	124,460	0.9574	0.949	0.939	0.949	0.880	0.949	131,508	0.9464	1.05%
2020-06-29	0	0.950	0.950	0.960	0.950	0.950	76,000	72,200	0.9500	0.939	0.939	0.949	0.939	0.939	76,881	0.9391	0.00%
2020-06-26	0	0.950	0.950	0.960	0.940	0.950	8,000	7,580	0.9475	0.939	0.939	0.949	0.929	0.939	8,093	0.9366	0.00%
2020-06-24	0	0.950	0.950	0.960	0.950	0.950	38,000	36,100	0.9500	0.939	0.939	0.949	0.939	0.939	38,441	0.9391	0.00%
2020-06-23	0	0.950	0.950	0.960	0.950	0.960	34,000	32,520	0.9565	0.939	0.939	0.949	0.939	0.949	34,394	0.9455	-1.04%
2020-06-22	0	0.960	0.950	0.970	0.960	0.960	150,000	144,000	0.9600	0.949	0.939	0.959	0.949	0.949	151,740	0.9490	1.05%
2020-06-19	0	0.950	0.950	0.960	0.950	0.950	106,000	100,700	0.9500	0.939	0.939	0.949	0.939	0.939	107,229	0.9391	1.06%
2020-06-18	0	0.940	0.940	0.960	0.940	0.950	198,000	187,760	0.9483	0.929	0.929	0.949	0.929	0.939	200,296	0.9374	0.00%
2020-06-17	0	0.940	0.940	0.950	0.940	0.950	96,000	90,940	0.9473	0.929	0.929	0.939	0.929	0.939	97,113	0.9364	-1.05%
2020-06-16	0	0.950	0.950	0.960	0.950	0.960	146,000	139,000	0.9521	0.939	0.939	0.949	0.939	0.949	147,693	0.9411	-1.04%
2020-06-15	0	0.960	0.960	0.970	0.950	0.970	156,000	149,380	0.9576	0.949	0.949	0.959	0.939	0.959	157,809	0.9466	1.05%
2020-06-12	0	0.950	0.950	0.960	0.950	0.950	40,000	38,000	0.9500	0.939	0.939	0.949	0.939	0.939	40,464	0.9391	-1.04%
2020-06-11	0	0.960	0.960	0.970	0.940	0.960	114,000	109,180	0.9577	0.949	0.949	0.959	0.929	0.949	115,322	0.9467	1.05%
2020-06-10	0	0.950	0.950	0.960	0.940	0.950	44,000	41,760	0.9491	0.939	0.939	0.949	0.929	0.939	44,510	0.9382	0.00%
2020-06-09	0	0.950	0.950	0.960	0.950	0.950	108,000	102,600	0.9500	0.939	0.939	0.949	0.939	0.939	109,253	0.9391	-1.04%
2020-06-08	0	0.960	0.950	0.960	0.950	0.970	124,000	119,360	0.9626	0.949	0.939	0.949	0.939	0.959	125,438	0.9515	-1.03%
2020-06-05	0	0.970	0.960	0.970	0.960	0.970	58,000	55,700	0.9603	0.959	0.949	0.959	0.949	0.959	58,673	0.9493	2.11%
2020-06-04	0	0.950	0.950	0.960	0.920	0.960	90,000	85,480	0.9498	0.939	0.939	0.949	0.909	0.949	91,044	0.9389	-1.04%
2020-06-03	0	0.960	0.950	0.960	0.950	0.970	34,000	32,720	0.9624	0.949	0.939	0.949	0.939	0.959	34,394	0.9513	0.00%
2020-06-02	0	0.960	0.950	0.960	0.950	0.960	86,000	81,720	0.9502	0.949	0.939	0.949	0.939	0.949	86,997	0.9393	2.13%
2020-06-01	0	0.940	0.940	0.950	0.940	0.940	94,000	88,360	0.9400	0.929	0.929	0.939	0.929	0.929	95,090	0.9292	-1.05%
2020-05-29	0	0.950	0.950	0.960	0.950	0.950	14,000	13,300	0.9500	0.939	0.939	0.949	0.939	0.939	14,162	0.9391	-1.04%
2020-05-28	0	0.960	0.960	0.980	0.950	0.960	34,000	32,620	0.9594	0.949	0.949	0.969	0.939	0.949	34,394	0.9484	0.00%
2020-05-27	0	0.960	0.960	0.970	0.960	0.960	78,000	74,880	0.9600	0.949	0.949	0.959	0.949	0.949	78,905	0.9490	1.05%
2020-05-26	0	0.950	0.950	0.960	0.940	0.960	38,000	36,080	0.9495	0.939	0.939	0.949	0.929	0.949	38,441	0.9386	-1.04%
2020-05-25	0	0.960	0.960	0.970	0.880	0.960	358,000	340,060	0.9499	0.949	0.949	0.959	0.870	0.949	362,152	0.9390	2.13%
2020-05-22	0	0.940	0.930	0.940	0.940	0.950	382,000	362,400	0.9487	0.929	0.919	0.929	0.929	0.939	386,430	0.9378	-2.08%
2020-05-21	0	0.960	0.950	0.960	0.930	0.960	174,000	165,260	0.9498	0.949	0.939	0.949	0.919	0.949	176,018	0.9389	0.00%
2020-05-20	0	0.960	0.960	0.980	0.950	0.990	212,000	205,820	0.9708	0.949	0.949	0.969	0.939	0.979	214,459	0.9597	-2.04%
2020-05-19	0	0.980	0.940	0.980	0.950	0.990	324,000	309,340	0.9548	0.969	0.929	0.969	0.939	0.979	327,758	0.9438	3.16%
2020-05-18	0	0.950	0.950	0.960	0.930	0.970	292,000	277,700	0.9510	0.939	0.939	0.949	0.919	0.959	295,387	0.9401	0.00%
2020-05-15	0	0.950	0.920	0.960	0.920	0.960	246,000	235,360	0.9567	0.939	0.909	0.949	0.909	0.949	248,853	0.9458	0.00%
2020-05-14	0	0.950	0.930	0.950	0.880	0.980	356,000	325,540	0.9144	0.939	0.919	0.939	0.870	0.969	360,129	0.9040	-3.06%
2020-05-13	0	0.980	0.970	0.980	0.960	0.980	240,000	233,060	0.9711	0.969	0.959	0.969	0.949	0.969	242,784	0.9599	2.08%
2020-05-12	0	0.960	0.960	0.980	0.950	0.970	430,000	411,680	0.9574	0.949	0.949	0.969	0.939	0.959	434,987	0.9464	-2.04%
2020-05-11	0	0.980	0.960	0.980	0.940	1.100	2,070,000	2,097,940	1.0135	0.969	0.949	0.969	0.929	1.087	2,094,008	1.0019	2.08%
2020-05-08	0	0.960	0.930	0.960	0.920	0.960	110,000	103,520	0.9411	0.949	0.919	0.949	0.909	0.949	111,276	0.9303	2.13%
2020-05-07	0	0.940	0.920	0.940	0.920	0.970	42,000	39,220	0.9338	0.929	0.909	0.929	0.909	0.959	42,487	0.9231	0.00%
2020-05-06	0	0.940	0.910	0.940	0.920	0.960	162,000	150,240	0.9274	0.929	0.900	0.929	0.909	0.949	163,879	0.9168	-1.05%
2020-05-05	0	0.950	0.930	0.950	0.910	0.950	334,000	310,960	0.9310	0.939	0.919	0.939	0.900	0.939	337,874	0.9203	1.06%
2020-05-04	0	0.940	0.920	0.940	0.920	0.940	12,000	11,140	0.9283	0.929	0.909	0.929	0.909	0.929	12,139	0.9177	0.00%
2020-04-29	0	0.940	0.920	0.940	0.910	0.950	202,000	186,320	0.9224	0.929	0.909	0.929	0.900	0.939	204,343	0.9118	0.00%
2020-04-28	0	0.940	0.910	0.940	0.900	0.960	142,000	130,220	0.9170	0.929	0.900	0.929	0.890	0.949	143,647	0.9065	4.44%
2020-04-27	0	0.900	0.900	0.910	0.900	0.910	46,000	41,460	0.9013	0.890	0.890	0.900	0.890	0.900	46,534	0.8910	-1.10%
2020-04-24	0	0.910	0.910	0.930	0.900	0.930	84,000	77,140	0.9183	0.900	0.900	0.919	0.890	0.919	84,974	0.9078	1.11%
2020-04-23	0	0.900	0.900	0.910	0.900	0.910	64,000	57,700	0.9016	0.890	0.890	0.900	0.890	0.900	64,742	0.8912	-2.17%
2020-04-22	0	0.920	0.920	0.930	0.900	0.930	152,000	138,680	0.9124	0.909	0.909	0.919	0.890	0.919	153,763	0.9019	-4.17%
2020-04-21	0	0.960	0.910	0.960	0.900	0.960	186,000	173,880	0.9348	0.949	0.900	0.949	0.890	0.949	188,157	0.9241	3.23%
2020-04-20	0	0.930	0.920	0.930	0.900	0.930	176,000	159,040	0.9036	0.919	0.909	0.919	0.890	0.919	178,041	0.8933	2.20%
2020-04-17	0	0.910	0.910	0.920	0.900	0.910	206,000	185,700	0.9015	0.900	0.900	0.909	0.890	0.900	208,389	0.8911	1.11%
2020-04-16	0	0.900	0.890	0.900	0.890	0.910	366,000	330,100	0.9019	0.890	0.880	0.890	0.880	0.900	370,245	0.8916	0.00%
2020-04-15	0	0.900	0.900	0.910	0.880	0.920	262,000	236,000	0.9008	0.890	0.890	0.900	0.870	0.909	265,039	0.8904	-1.10%
2020-04-14	0	0.910	0.910	0.920	0.900	0.930	546,000	500,840	0.9173	0.900	0.900	0.909	0.890	0.919	552,332	0.9068	-2.15%
2020-04-09	0	0.930	0.930	0.940	0.910	0.930	128,000	118,860	0.9286	0.919	0.919	0.929	0.900	0.919	129,485	0.9179	1.09%
2020-04-08	0	0.920	0.920	0.930	0.910	0.940	288,000	267,240	0.9279	0.909	0.909	0.919	0.900	0.929	291,340	0.9173	-2.13%
2020-04-07	0	0.940	0.940	0.950	0.930	0.950	214,000	201,500	0.9416	0.929	0.929	0.939	0.919	0.939	216,482	0.9308	-1.05%
2020-04-06	0	0.950	0.940	0.950	0.910	0.990	644,000	614,680	0.9545	0.939	0.929	0.939	0.900	0.979	651,469	0.9435	2.15%
2020-04-03	0	0.930	0.920	0.930	0.910	0.930	264,000	242,720	0.9194	0.919	0.909	0.919	0.900	0.919	267,062	0.9089	2.20%
2020-04-02	0	0.910	0.910	0.920	0.910	0.920	74,000	67,780	0.9159	0.900	0.900	0.909	0.900	0.909	74,858	0.9054	-1.09%
2020-04-01	0	0.920	0.910	0.920	0.900	0.960	642,000	597,600	0.9308	0.909	0.900	0.909	0.890	0.949	649,446	0.9202	1.10%
2020-03-31	0	0.910	0.910	0.920	0.900	0.920	258,000	233,660	0.9057	0.900	0.900	0.909	0.890	0.909	260,992	0.8953	-2.15%
2020-03-30	0	0.930	0.920	0.930	0.900	0.940	282,000	256,480	0.9095	0.919	0.909	0.919	0.890	0.929	285,271	0.8991	1.09%
2020-03-27	0	0.920	0.920	0.930	0.900	0.930	196,000	179,840	0.9176	0.909	0.909	0.919	0.890	0.919	198,273	0.9070	0.00%
2020-03-26	0	0.920	0.920	0.930	0.890	0.940	1,110,000	1,011,740	0.9115	0.909	0.909	0.919	0.880	0.929	1,122,874	0.9010	2.22%
2020-03-25	0	0.900	0.900	0.910	0.880	0.930	4,992,000	4,499,560	0.9014	0.890	0.890	0.900	0.870	0.919	5,049,897	0.8910	-5.26%
2020-03-24	0	0.950	0.930	0.950	0.900	0.950	1,598,000	1,452,560	0.9090	0.939	0.919	0.939	0.890	0.939	1,616,534	0.8986	4.40%
2020-03-23	0	0.910	0.910	0.930	0.900	0.970	3,662,000	3,340,860	0.9123	0.900	0.900	0.919	0.890	0.959	3,704,472	0.9018	-2.15%
2020-03-20	0	0.930	0.930	0.950	0.900	1.030	5,032,000	4,836,120	0.9611	0.919	0.919	0.939	0.890	1.018	5,090,361	0.9501	3.33%
2020-03-19	0	0.900	0.900	0.910	0.850	0.960	7,030,000	6,328,220	0.9002	0.890	0.890	0.900	0.840	0.949	7,111,534	0.8899	0.00%
2020-03-18	0	0.900	0.900	0.910	0.830	1.130	48,916,000	48,631,840	0.9942	0.890	0.890	0.900	0.820	1.117	49,483,325	0.9828