Prices and Webb-site Total Returns

Yadong Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01795	2020-11-18			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	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	0.560	0.560	0.580	0.550	0.560	126,000	70,260	0.5576	0.560	0.560	0.580	0.550	0.560	126,000	0.5576	1.82%
2026-02-03	0.550	0.550	0.570	0.550	0.580	60,000	33,630	0.5605	0.550	0.550	0.570	0.550	0.580	60,000	0.5605	1.85%
2026-02-02	0.540	0.540	0.590	0.520	0.580	453,000	244,890	0.5406	0.540	0.540	0.590	0.520	0.580	453,000	0.5406	-3.57%
2026-01-30	0.560	0.550	0.560	0.560	0.560	6,000	3,420	0.5700	0.560	0.550	0.560	0.560	0.560	6,000	0.5700	-3.45%
2026-01-29	0.580	0.570	0.580	0.570	0.590	27,000	15,570	0.5767	0.580	0.570	0.580	0.570	0.590	27,000	0.5767	1.75%
2026-01-28	0.570	0.560	0.570	0.560	0.600	312,000	177,690	0.5695	0.570	0.560	0.570	0.560	0.600	312,000	0.5695	-1.72%
2026-01-27	0.580	0.570	0.580	0.580	0.630	570,000	342,690	0.6012	0.580	0.570	0.580	0.580	0.630	570,000	0.6012	0.00%
2026-01-26	0.580	0.580	0.590	0.580	0.580	99,000	57,420	0.5800	0.580	0.580	0.590	0.580	0.580	99,000	0.5800	0.00%
2026-01-23	0.580	0.580	0.590	0.580	0.600	69,000	40,080	0.5809	0.580	0.580	0.590	0.580	0.600	69,000	0.5809	0.00%
2026-01-22	0.580	0.580	0.590	0.580	0.580	63,000	36,540	0.5800	0.580	0.580	0.590	0.580	0.580	63,000	0.5800	-1.69%
2026-01-21	0.590	0.580	0.590	0.590	0.590	372,000	219,360	0.5897	0.590	0.580	0.590	0.590	0.590	372,000	0.5897	1.72%
2026-01-20	0.580	0.580	0.590	0.570	0.610	8,646,000	5,072,610	0.5867	0.580	0.580	0.590	0.570	0.610	8,646,000	0.5867	3.57%
2026-01-19	0.560	0.560	0.570	0.560	0.580	63,000	35,970	0.5710	0.560	0.560	0.570	0.560	0.580	63,000	0.5710	-3.45%
2026-01-16	0.580	0.560	0.580	0.580	0.580	12,000	6,960	0.5800	0.580	0.560	0.580	0.580	0.580	12,000	0.5800	0.00%
2026-01-15	0.580	0.580	0.600	0.580	0.600	183,000	108,930	0.5952	0.580	0.580	0.600	0.580	0.600	183,000	0.5952	0.00%
2026-01-14	0.580	0.580	0.590	0.560	0.580	21,000	12,090	0.5757	0.580	0.580	0.590	0.560	0.580	21,000	0.5757	1.75%
2026-01-13	0.570	0.560	0.590	0.550	0.600	138,000	80,490	0.5833	0.570	0.560	0.590	0.550	0.600	138,000	0.5833	-16.18%
2026-01-09	0.680	0.660	0.680	0.630	0.690	729,000	482,250	0.6615	0.680	0.660	0.680	0.630	0.690	729,000	0.6615	7.94%
2026-01-08	0.630	0.600	0.620	0.600	0.630	42,000	25,710	0.6121	0.630	0.600	0.620	0.600	0.630	42,000	0.6121	1.61%
2026-01-07	0.620	0.610	0.650	0.600	0.630	210,000	129,240	0.6154	0.620	0.610	0.650	0.600	0.630	210,000	0.6154	1.64%
2026-01-06	0.610	0.600	0.620	0.590	0.610	72,000	43,290	0.6013	0.610	0.600	0.620	0.590	0.610	72,000	0.6013	0.00%
2026-01-05	0.610	0.600	0.610	0.590	0.610	135,000	81,450	0.6033	0.610	0.600	0.610	0.590	0.610	135,000	0.6033	8.93%
2025-12-31	0.560	0.560	0.590	0.560	0.590	9,000	5,130	0.5700	0.560	0.560	0.590	0.560	0.590	9,000	0.5700	-1.75%
2025-12-30	0.570	0.560	0.580	0.560	0.590	186,000	107,790	0.5795	0.570	0.560	0.580	0.560	0.590	186,000	0.5795	0.00%
2025-12-29	0.570	0.560	0.580	0.560	0.610	7,740,000	4,599,900	0.5943	0.570	0.560	0.580	0.560	0.610	7,740,000	0.5943	3.64%
2025-12-24	0.550	0.550	0.570	0.550	0.580	195,000	111,120	0.5698	0.550	0.550	0.570	0.550	0.580	195,000	0.5698	-3.51%
2025-12-23	0.570	0.570	0.580	0.570	0.590	93,000	54,180	0.5826	0.570	0.570	0.580	0.570	0.590	93,000	0.5826	-3.39%
2025-12-22	0.590	0.590	0.610	0.580	0.670	6,210,000	3,891,900	0.6267	0.590	0.590	0.610	0.580	0.670	6,210,000	0.6267	-1.67%
2025-12-19	0.600	0.570	0.620	0.590	0.610	102,000	61,110	0.5991	0.600	0.570	0.620	0.590	0.610	102,000	0.5991	-1.64%
2025-12-18	0.610	0.590	0.610	0.590	0.610	72,000	43,140	0.5992	0.610	0.590	0.610	0.590	0.610	72,000	0.5992	-1.61%
2025-12-17	0.620	0.580	0.620	0.600	0.620	45,000	27,540	0.6120	0.620	0.580	0.620	0.600	0.620	45,000	0.6120	0.00%
2025-12-16	0.620	0.580	0.620	0.600	0.620	78,000	47,640	0.6108	0.620	0.580	0.620	0.600	0.620	78,000	0.6108	-3.12%
2025-12-15	0.640	0.600	0.640	0.610	0.650	102,000	63,570	0.6232	0.640	0.600	0.640	0.610	0.650	102,000	0.6232	0.00%
2025-12-12	0.640	0.620	0.640	0.610	0.650	105,000	65,130	0.6203	0.640	0.620	0.640	0.610	0.650	105,000	0.6203	1.59%
2025-12-11	0.630	0.620	0.630	0.610	0.650	387,000	241,800	0.6248	0.630	0.620	0.630	0.610	0.650	387,000	0.6248	5.00%
2025-12-10	0.600	0.600	0.620	0.590	0.650	717,000	432,630	0.6034	0.600	0.600	0.620	0.590	0.650	717,000	0.6034	-7.69%
2025-12-09	0.650	0.630	0.650	0.580	0.700	6,705,000	4,211,370	0.6281	0.650	0.630	0.650	0.580	0.700	6,705,000	0.6281	-5.80%
2025-12-08	0.690	0.680	0.690	0.630	0.850	6,726,000	4,636,980	0.6894	0.690	0.680	0.690	0.630	0.850	6,726,000	0.6894	-17.86%
2025-12-05	0.840	0.760	0.840	0.730	0.840	258,000	205,140	0.7951	0.840	0.760	0.840	0.730	0.840	258,000	0.7951	6.33%
2025-12-04	0.790	0.750	0.790	0.730	0.790	3,657,000	2,772,360	0.7581	0.790	0.750	0.790	0.730	0.790	3,657,000	0.7581	3.95%
2025-12-03	0.760	0.720	0.760	0.640	0.770	4,513,000	3,089,870	0.6847	0.760	0.720	0.760	0.640	0.770	4,513,000	0.6847	15.15%
2025-12-02	0.660	0.650	0.700	0.660	0.700	123,000	83,550	0.6793	0.660	0.650	0.700	0.660	0.700	123,000	0.6793	-8.33%
2025-12-01	0.720	0.710	0.750	0.710	0.720	147,000	105,390	0.7169	0.720	0.710	0.750	0.710	0.720	147,000	0.7169	1.41%
2025-11-28	0.710	0.700	0.720	0.700	0.790	4,017,000	3,106,680	0.7734	0.710	0.700	0.720	0.700	0.790	4,017,000	0.7734	-10.13%
2025-11-27	0.790	0.750	0.790	0.690	0.790	3,747,000	2,682,690	0.7160	0.790	0.750	0.790	0.690	0.790	3,747,000	0.7160	8.22%
2025-11-26	0.730	0.680	0.730	0.680	0.730	213,000	150,750	0.7077	0.730	0.680	0.730	0.680	0.730	213,000	0.7077	2.82%
2025-11-25	0.710	0.710	0.750	0.700	0.760	132,000	95,490	0.7234	0.710	0.710	0.750	0.700	0.760	132,000	0.7234	-4.05%
2025-11-24	0.740	0.730	0.750	0.690	0.750	243,000	172,740	0.7109	0.740	0.730	0.750	0.690	0.750	243,000	0.7109	1.37%
2025-11-21	0.730	0.730	0.740	0.730	0.870	2,508,000	2,091,690	0.8340	0.730	0.730	0.740	0.730	0.870	2,508,000	0.8340	-13.10%
2025-11-20	0.840	0.810	0.840	0.680	0.840	2,511,000	1,874,730	0.7466	0.840	0.810	0.840	0.680	0.840	2,511,000	0.7466	16.67%
2025-11-19	0.720	0.720	0.780	0.720	0.800	135,000	100,110	0.7416	0.720	0.720	0.780	0.720	0.800	135,000	0.7416	-4.00%
2025-11-18	0.750	0.750	0.780	0.740	0.780	177,000	134,220	0.7583	0.750	0.750	0.780	0.740	0.780	177,000	0.7583	-3.85%
2025-11-17	0.780	0.780	0.800	0.780	0.850	579,000	470,640	0.8128	0.780	0.780	0.800	0.780	0.850	579,000	0.8128	2.63%
2025-11-14	0.760	0.760	0.840	0.710	0.830	639,000	490,410	0.7675	0.760	0.760	0.840	0.710	0.830	639,000	0.7675	-2.56%
2025-11-13	0.780	0.780	0.800	0.750	0.870	210,000	167,250	0.7964	0.780	0.780	0.800	0.750	0.870	210,000	0.7964	-2.50%
2025-11-12	0.800	0.790	0.830	0.800	0.890	1,146,000	953,970	0.8324	0.800	0.790	0.830	0.800	0.890	1,146,000	0.8324	-5.88%
2025-11-11	0.850	0.850	0.860	0.780	0.910	2,847,000	2,410,620	0.8467	0.850	0.850	0.860	0.780	0.910	2,847,000	0.8467	3.66%
2025-11-10	0.820	0.810	0.830	0.600	0.920	5,327,000	4,143,640	0.7779	0.820	0.810	0.830	0.600	0.920	5,327,000	0.7779	41.38%
2025-11-07	0.580	0.580	0.680	0.560	0.690	1,512,000	971,790	0.6427	0.580	0.580	0.680	0.560	0.690	1,512,000	0.6427	-6.45%
2025-11-06	0.620	0.620	0.650	0.470	0.700	4,704,000	2,924,340	0.6217	0.620	0.620	0.650	0.470	0.700	4,704,000	0.6217	27.84%
2025-11-05	0.485	0.485	0.510	0.465	0.500	1,941,000	933,300	0.4808	0.485	0.485	0.510	0.465	0.500	1,941,000	0.4808	2.11%
2025-11-04	0.475	0.470	0.480	0.470	0.500	894,000	425,190	0.4756	0.475	0.470	0.480	0.470	0.500	894,000	0.4756	-6.86%
2025-11-03	0.510	0.500	0.510	0.500	0.550	1,560,000	799,950	0.5128	0.510	0.500	0.510	0.500	0.550	1,560,000	0.5128	-5.56%
2025-10-31	0.540	0.540	0.570	0.540	0.560	18,000	10,020	0.5567	0.540	0.540	0.570	0.540	0.560	18,000	0.5567	-3.57%
2025-10-30	0.560	0.560	0.580	0.540	0.580	387,000	213,690	0.5522	0.560	0.560	0.580	0.540	0.580	387,000	0.5522	-1.75%
2025-10-28	0.570	0.560	0.570	0.560	0.580	78,000	44,040	0.5646	0.570	0.560	0.570	0.560	0.580	78,000	0.5646	1.79%
2025-10-27	0.560	0.560	0.570	0.560	0.600	1,101,000	627,180	0.5696	0.560	0.560	0.570	0.560	0.600	1,101,000	0.5696	-5.08%
2025-10-24	0.590	0.590	0.620	0.590	0.620	57,000	34,200	0.6000	0.590	0.590	0.620	0.590	0.620	57,000	0.6000	-4.84%
2025-10-23	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2025-10-22	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-1.59%
2025-10-21	0.630	0.610	0.630	0.610	0.630	15,000	9,210	0.6140	0.630	0.610	0.630	0.610	0.630	15,000	0.6140	1.61%
2025-10-20	0.620	0.620	0.640	0.620	0.620	114,000	70,680	0.6200	0.620	0.620	0.640	0.620	0.620	114,000	0.6200	0.00%
2025-10-17	0.620	0.610	0.630	0.620	0.630	75,000	46,560	0.6208	0.620	0.610	0.630	0.620	0.630	75,000	0.6208	-1.59%
2025-10-16	0.630	0.620	0.630	0.620	0.630	57,000	35,760	0.6274	0.630	0.620	0.630	0.620	0.630	57,000	0.6274	0.00%
2025-10-15	0.630	0.630	0.640	0.620	0.640	510,000	320,160	0.6278	0.630	0.630	0.640	0.620	0.640	510,000	0.6278	-1.56%
2025-10-14	0.640	0.640	0.650	0.640	0.660	75,000	48,570	0.6476	0.640	0.640	0.650	0.640	0.660	75,000	0.6476	-3.03%
2025-10-13	0.660	0.650	0.660	0.640	0.680	339,000	222,540	0.6565	0.660	0.650	0.660	0.640	0.680	339,000	0.6565	-4.35%
2025-10-10	0.690	0.670	0.690	0.690	0.720	768,000	536,820	0.6990	0.690	0.670	0.690	0.690	0.720	768,000	0.6990	-1.43%
2025-10-09	0.700	0.680	0.700	0.660	0.710	1,614,000	1,088,790	0.6746	0.700	0.680	0.700	0.660	0.710	1,614,000	0.6746	6.06%
2025-10-08	0.660	0.660	0.690	0.660	0.730	3,306,000	2,307,720	0.6980	0.660	0.660	0.690	0.660	0.730	3,306,000	0.6980	-7.04%
2025-10-06	0.710	0.710	0.730	0.650	0.740	3,174,000	2,134,140	0.6724	0.710	0.710	0.730	0.650	0.740	3,174,000	0.6724	1.43%
2025-10-03	0.700	0.660	0.700	0.650	0.700	774,000	511,770	0.6612	0.700	0.660	0.700	0.650	0.700	774,000	0.6612	0.00%
2025-10-02	0.700	0.690	0.700	0.670	0.770	1,008,000	711,060	0.7054	0.700	0.690	0.700	0.670	0.770	1,008,000	0.7054	-6.67%
2025-09-30	0.750	0.730	0.750	0.740	0.750	198,000	147,480	0.7448	0.750	0.730	0.750	0.740	0.750	198,000	0.7448	0.00%
2025-09-29	0.750	0.740	0.750	0.730	0.750	150,000	110,430	0.7362	0.750	0.740	0.750	0.730	0.750	150,000	0.7362	2.74%
2025-09-26	0.730	0.730	0.740	0.730	0.760	42,000	31,050	0.7393	0.730	0.730	0.740	0.730	0.760	42,000	0.7393	-3.95%
2025-09-25	0.760	0.730	0.760	0.720	0.790	408,000	299,130	0.7332	0.760	0.730	0.760	0.720	0.790	408,000	0.7332	2.70%
2025-09-24	0.740	0.740	0.770	0.720	0.800	846,000	658,350	0.7782	0.740	0.740	0.770	0.720	0.800	846,000	0.7782	-2.63%
2025-09-23	0.760	0.730	0.760	0.700	0.830	7,608,000	6,104,310	0.8024	0.760	0.730	0.760	0.700	0.830	7,608,000	0.8024	-1.30%
2025-09-22	0.770	0.770	0.790	0.660	0.800	8,544,000	5,879,610	0.6882	0.770	0.770	0.790	0.660	0.800	8,544,000	0.6882	10.00%
2025-09-19	0.700	0.680	0.720	0.700	0.700	12,000	8,400	0.7000	0.700	0.680	0.720	0.700	0.700	12,000	0.7000	0.00%
2025-09-18	0.700	0.680	0.700	0.700	0.700	15,000	10,500	0.7000	0.700	0.680	0.700	0.700	0.700	15,000	0.7000	0.00%
2025-09-17	0.700	0.690	0.700	0.690	0.700	24,000	16,740	0.6975	0.700	0.690	0.700	0.690	0.700	24,000	0.6975	-1.41%
2025-09-16	0.710	0.680	0.710	0.690	0.720	48,000	33,210	0.6919	0.710	0.680	0.710	0.690	0.720	48,000	0.6919	0.00%
2025-09-15	0.710	0.690	0.730	0.690	0.720	444,000	309,480	0.6970	0.710	0.690	0.730	0.690	0.720	444,000	0.6970	-2.74%
2025-09-12	0.730	0.720	0.740	0.720	0.730	42,000	30,450	0.7250	0.730	0.720	0.740	0.720	0.730	42,000	0.7250	0.00%
2025-09-11	0.730	0.720	0.760	0.720	0.790	36,000	26,550	0.7375	0.730	0.720	0.760	0.720	0.790	36,000	0.7375	1.39%
2025-09-10	0.720	0.720	0.750	0.720	0.750	54,000	38,970	0.7217	0.720	0.720	0.750	0.720	0.750	54,000	0.7217	-2.70%
2025-09-09	0.740	0.720	0.740	0.710	0.780	45,000	34,080	0.7573	0.740	0.720	0.740	0.710	0.780	45,000	0.7573	2.78%
2025-09-08	0.720	0.700	0.750	0.720	0.760	39,000	28,200	0.7231	0.720	0.700	0.750	0.720	0.760	39,000	0.7231	-4.00%
2025-09-05	0.750	0.710	0.740	0.690	0.750	147,000	105,840	0.7200	0.750	0.710	0.740	0.690	0.750	147,000	0.7200	7.14%
2025-09-04	0.700	0.700	0.710	0.700	0.730	126,000	89,400	0.7095	0.700	0.700	0.710	0.700	0.730	126,000	0.7095	-4.11%
2025-09-03	0.730	0.730	0.770	0.730	0.740	18,000	13,170	0.7317	0.730	0.730	0.770	0.730	0.740	18,000	0.7317	1.39%
2025-09-02	0.720	0.720	0.750	0.720	0.810	42,000	31,590	0.7521	0.720	0.720	0.750	0.720	0.810	42,000	0.7521	-1.37%
2025-09-01	0.730	0.720	0.800	0.650	0.880	15,609,000	11,692,470	0.7491	0.730	0.720	0.800	0.650	0.880	15,609,000	0.7491	8.96%
2025-08-29	0.670	0.670	0.700	0.670	0.740	465,000	327,300	0.7039	0.670	0.670	0.700	0.670	0.740	465,000	0.7039	-5.63%
2025-08-28	0.710	0.670	0.680	0.680	0.770	819,000	587,160	0.7169	0.710	0.670	0.680	0.680	0.770	819,000	0.7169	-8.97%
2025-08-27	0.780	0.730	0.780	0.700	0.790	1,011,000	731,610	0.7236	0.780	0.730	0.780	0.700	0.790	1,011,000	0.7236	-2.50%
2025-08-26	0.800	0.770	0.790	0.770	0.810	33,000	26,400	0.8000	0.800	0.770	0.790	0.770	0.810	33,000	0.8000	0.00%
2025-08-25	0.800	0.760	0.790	0.730	0.800	372,000	276,150	0.7423	0.800	0.760	0.790	0.730	0.800	372,000	0.7423	2.56%
2025-08-22	0.780	0.750	0.780	0.780	0.830	267,000	211,470	0.7920	0.780	0.750	0.780	0.780	0.830	267,000	0.7920	-2.50%
2025-08-21	0.800	0.770	0.810	0.780	0.850	333,000	264,060	0.7930	0.800	0.770	0.810	0.780	0.850	333,000	0.7930	2.56%
2025-08-20	0.780	0.770	0.780	0.720	0.880	1,203,000	948,090	0.7881	0.780	0.770	0.780	0.720	0.880	1,203,000	0.7881	-12.36%
2025-08-19	0.890	0.850	0.890	0.850	0.890	15,000	12,960	0.8640	0.890	0.850	0.890	0.850	0.890	15,000	0.8640	0.00%
2025-08-18	0.890	0.860	0.900	0.870	0.890	228,000	200,280	0.8784	0.890	0.860	0.900	0.870	0.890	228,000	0.8784	0.00%
2025-08-15	0.890	0.850	0.880	0.850	0.900	45,000	39,810	0.8847	0.890	0.850	0.880	0.850	0.900	45,000	0.8847	0.00%
2025-08-14	0.890	0.840	0.880	0.870	0.900	24,000	21,150	0.8813	0.890	0.840	0.880	0.870	0.900	24,000	0.8813	0.00%
2025-08-13	0.890	0.860	0.880	0.850	0.900	165,000	146,250	0.8864	0.890	0.860	0.880	0.850	0.900	165,000	0.8864	1.14%
2025-08-12	0.880	0.840	0.880	0.880	0.880	15,000	13,320	0.8880	0.880	0.840	0.880	0.880	0.880	15,000	0.8880	0.00%
2025-08-11	0.880	0.840	0.870	0.840	0.900	81,000	70,650	0.8722	0.880	0.840	0.870	0.840	0.900	81,000	0.8722	4.76%
2025-08-08	0.840	0.830	0.890	0.840	0.870	39,000	33,210	0.8515	0.840	0.830	0.890	0.840	0.870	39,000	0.8515	-3.45%
2025-08-07	0.870	0.850	0.900	0.820	0.890	72,000	62,400	0.8667	0.870	0.850	0.900	0.820	0.890	72,000	0.8667	-2.25%
2025-08-06	0.890	0.780	0.890	0.800	0.900	159,000	129,570	0.8149	0.890	0.780	0.890	0.800	0.900	159,000	0.8149	4.71%
2025-08-05	0.850	0.810	0.860	0.810	0.870	192,000	162,240	0.8450	0.850	0.810	0.860	0.810	0.870	192,000	0.8450	0.00%
2025-08-04	0.850	0.830	0.850	0.810	0.850	408,000	340,020	0.8334	0.850	0.830	0.850	0.810	0.850	408,000	0.8334	4.94%
2025-08-01	0.810	0.800	0.830	0.780	0.840	399,000	326,610	0.8186	0.810	0.800	0.830	0.780	0.840	399,000	0.8186	8.00%
2025-07-31	0.750	0.750	0.790	0.740	0.830	141,000	110,100	0.7809	0.750	0.750	0.790	0.740	0.830	141,000	0.7809	0.00%
2025-07-30	0.750	0.750	0.790	0.750	0.880	477,000	388,650	0.8148	0.750	0.750	0.790	0.750	0.880	477,000	0.8148	-5.06%
2025-07-29	0.790	0.780	0.800	0.760	0.800	120,000	93,810	0.7818	0.790	0.780	0.800	0.760	0.800	120,000	0.7818	3.95%
2025-07-28	0.760	0.760	0.770	0.740	0.800	216,000	169,260	0.7836	0.760	0.760	0.770	0.740	0.800	216,000	0.7836	0.00%
2025-07-25	0.760	0.730	0.760	0.720	0.780	135,000	101,100	0.7489	0.760	0.730	0.760	0.720	0.780	135,000	0.7489	1.33%
2025-07-24	0.750	0.710	0.750	0.670	0.760	852,000	594,510	0.6978	0.750	0.710	0.750	0.670	0.760	852,000	0.6978	7.14%
2025-07-23	0.700	0.700	0.710	0.670	0.850	7,704,000	6,349,020	0.8241	0.700	0.700	0.710	0.670	0.850	7,704,000	0.8241	-11.39%
2025-07-22	0.790	0.760	0.790	0.620	0.790	8,907,000	5,778,480	0.6488	0.790	0.760	0.790	0.620	0.790	8,907,000	0.6488	21.54%
2025-07-21	0.650	0.650	0.690	0.630	0.800	1,476,000	1,086,600	0.7362	0.650	0.650	0.690	0.630	0.800	1,476,000	0.7362	1.56%
2025-07-18	0.640	0.610	0.660	0.600	0.640	180,000	112,560	0.6253	0.640	0.610	0.660	0.600	0.640	180,000	0.6253	6.67%
2025-07-17	0.600	0.600	0.630	0.600	0.650	381,000	232,710	0.6108	0.600	0.600	0.630	0.600	0.650	381,000	0.6108	-1.64%
2025-07-16	0.610	0.610	0.650	0.600	0.650	318,000	201,870	0.6348	0.610	0.610	0.650	0.600	0.650	318,000	0.6348	3.39%
2025-07-15	0.590	0.590	0.610	0.590	0.620	63,000	38,520	0.6114	0.590	0.590	0.610	0.590	0.620	63,000	0.6114	1.72%
2025-07-14	0.580	0.580	0.620	0.580	0.630	525,000	317,220	0.6042	0.580	0.580	0.620	0.580	0.630	525,000	0.6042	-3.33%
2025-07-11	0.600	0.600	0.630	0.600	0.640	21,000	13,020	0.6200	0.600	0.600	0.630	0.600	0.640	21,000	0.6200	0.00%
2025-07-10	0.600	0.600	0.630	0.600	0.650	39,000	24,000	0.6154	0.600	0.600	0.630	0.600	0.650	39,000	0.6154	0.00%
2025-07-09	0.600	0.600	0.650	0.600	0.660	66,000	41,760	0.6327	0.600	0.600	0.650	0.600	0.660	66,000	0.6327	0.00%
2025-07-08	0.600	0.600	0.630	0.600	0.670	111,000	69,270	0.6241	0.600	0.600	0.630	0.600	0.670	111,000	0.6241	1.69%
2025-07-07	0.590	0.580	0.590	0.590	0.590	6,000	3,540	0.5900	0.590	0.580	0.590	0.590	0.590	6,000	0.5900	-1.67%
2025-07-04	0.600	0.580	0.640	0.600	0.650	48,000	29,160	0.6075	0.600	0.580	0.640	0.600	0.650	48,000	0.6075	0.00%
2025-07-03	0.600	0.600	0.650	0.550	0.890	8,388,000	5,906,190	0.7041	0.600	0.600	0.650	0.550	0.890	8,388,000	0.7041	-13.04%
2025-07-02	0.690	0.660	0.700	0.560	0.710	7,035,000	4,178,760	0.5940	0.690	0.660	0.700	0.560	0.710	7,035,000	0.5940	23.21%
2025-06-30	0.560	0.580	0.590	0.560	0.590	39,000	22,620	0.5800	0.560	0.580	0.590	0.560	0.590	39,000	0.5800	-3.45%
2025-06-27	0.580	0.560	0.590	0.560	0.610	51,000	30,480	0.5976	0.580	0.560	0.590	0.560	0.610	51,000	0.5976	-1.69%
2025-06-26	0.590	0.590	0.610	0.580	0.620	120,000	73,740	0.6145	0.590	0.590	0.610	0.580	0.620	120,000	0.6145	0.00%
2025-06-25	0.590	0.590	0.610	0.580	0.680	108,000	64,830	0.6003	0.590	0.590	0.610	0.580	0.680	108,000	0.6003	0.00%
2025-06-24	0.590	0.600	0.660	0.550	0.610	435,000	249,060	0.5726	0.590	0.600	0.660	0.550	0.610	435,000	0.5726	3.51%
2025-06-23	0.570	0.560	0.590	0.560	0.640	69,000	42,690	0.6187	0.570	0.560	0.590	0.560	0.640	69,000	0.6187	-13.64%
2025-06-20	0.660	0.590	0.660	0.580	0.670	69,000	40,920	0.5930	0.660	0.590	0.660	0.580	0.670	69,000	0.5930	13.79%
2025-06-19	0.580	0.580	0.640	0.580	0.580	12,000	6,960	0.5800	0.580	0.580	0.640	0.580	0.580	12,000	0.5800	-1.69%
2025-06-18	0.590	0.570	0.610	0.570	0.590	27,000	15,570	0.5767	0.590	0.570	0.610	0.570	0.590	27,000	0.5767	5.36%
2025-06-17	0.560	0.560	0.580	0.560	0.560	33,000	18,480	0.5600	0.560	0.560	0.580	0.560	0.560	33,000	0.5600	0.00%
2025-06-16	0.560	0.530	0.570	0.560	0.570	177,000	99,210	0.5605	0.560	0.530	0.570	0.560	0.570	177,000	0.5605	-1.75%
2025-06-13	0.570	0.560	0.600	0.570	0.570	12,000	6,840	0.5700	0.570	0.560	0.600	0.570	0.570	12,000	0.5700	-3.39%
2025-06-12	0.590	0.580	0.610	0.560	0.610	42,000	24,750	0.5893	0.590	0.580	0.610	0.560	0.610	42,000	0.5893	1.72%
2025-06-11	0.580	0.580	0.610	0.570	0.600	99,000	56,670	0.5724	0.580	0.580	0.610	0.570	0.600	99,000	0.5724	-3.33%
2025-06-10	0.600	0.600	0.610	0.550	0.650	1,155,000	672,600	0.5823	0.600	0.600	0.610	0.550	0.650	1,155,000	0.5823	-3.23%
2025-06-09	0.620	0.620	0.630	0.610	0.640	48,000	29,700	0.6188	0.620	0.620	0.630	0.610	0.640	48,000	0.6188	-3.12%
2025-06-06	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2025-06-05	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-06-04	0.640	0.610	0.630	-	-	0	0	-	0.640	0.610	0.630	-	-	0	-	0.00%
2025-06-03	0.640	0.610	0.630	0.600	0.640	441,000	269,580	0.6113	0.640	0.610	0.630	0.600	0.640	441,000	0.6113	-1.54%
2025-06-02	0.650	0.650	0.660	0.640	0.690	15,000	9,870	0.6580	0.650	0.650	0.660	0.640	0.690	15,000	0.6580	1.56%
2025-05-30	0.640	0.640	0.650	0.640	0.650	78,000	50,010	0.6412	0.640	0.640	0.650	0.640	0.650	78,000	0.6412	-3.03%
2025-05-29	0.660	0.640	0.670	0.630	0.670	375,000	240,210	0.6406	0.660	0.640	0.670	0.630	0.670	375,000	0.6406	-1.49%
2025-05-28	0.670	0.640	0.670	0.640	0.690	366,000	240,120	0.6561	0.670	0.640	0.670	0.640	0.690	366,000	0.6561	-5.63%
2025-05-27	0.710	0.680	0.700	0.650	0.750	753,000	523,710	0.6955	0.710	0.680	0.700	0.650	0.750	753,000	0.6955	-8.97%
2025-05-26	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2025-05-23	0.780	0.700	0.780	0.780	0.780	9,000	7,020	0.7800	0.780	0.700	0.780	0.780	0.780	9,000	0.7800	0.00%
2025-05-22	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2025-05-21	0.780	0.700	0.790	0.780	0.780	132,000	102,960	0.7800	0.780	0.700	0.790	0.780	0.780	132,000	0.7800	1.30%
2025-05-20	0.770	0.700	0.780	0.700	0.770	18,000	13,200	0.7333	0.770	0.700	0.780	0.700	0.770	18,000	0.7333	4.05%
2025-05-19	0.740	0.700	0.740	0.690	0.740	63,000	44,190	0.7014	0.740	0.700	0.740	0.690	0.740	63,000	0.7014	4.23%
2025-05-16	0.710	0.690	0.740	0.710	0.710	39,000	27,690	0.7100	0.710	0.690	0.740	0.710	0.710	39,000	0.7100	0.00%
2025-05-15	0.710	0.690	0.730	0.710	0.770	111,000	84,930	0.7651	0.710	0.690	0.730	0.710	0.770	111,000	0.7651	-2.74%
2025-05-14	0.730	0.710	0.780	0.700	0.830	78,000	61,890	0.7935	0.730	0.710	0.780	0.700	0.830	78,000	0.7935	0.00%
2025-05-13	0.730	0.690	0.730	0.690	0.760	9,000	6,480	0.7200	0.730	0.690	0.730	0.690	0.760	9,000	0.7200	2.82%
2025-05-12	0.710	0.690	0.710	0.650	0.710	318,000	214,200	0.6736	0.710	0.690	0.710	0.650	0.710	318,000	0.6736	0.00%
2025-05-09	0.710	0.710	0.750	0.710	0.740	24,000	17,190	0.7163	0.710	0.710	0.750	0.710	0.740	24,000	0.7163	0.00%
2025-05-08	0.710	0.680	0.710	0.670	0.720	9,000	6,180	0.6867	0.710	0.680	0.710	0.670	0.720	9,000	0.6867	5.97%
2025-05-07	0.670	0.660	0.700	0.650	0.710	924,000	614,370	0.6649	0.670	0.660	0.700	0.650	0.710	924,000	0.6649	-11.84%
2025-05-06	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2025-05-02	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2025-04-30	0.760	0.700	0.760	0.690	0.770	21,000	15,390	0.7329	0.760	0.700	0.760	0.690	0.770	21,000	0.7329	4.11%
2025-04-29	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2025-04-28	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2025-04-25	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2025-04-24	0.730	0.670	0.730	0.660	0.740	153,000	103,230	0.6747	0.730	0.670	0.730	0.660	0.740	153,000	0.6747	-2.67%
2025-04-23	0.750	0.710	0.750	0.710	0.760	9,000	6,660	0.7400	0.750	0.710	0.750	0.710	0.760	9,000	0.7400	5.63%
2025-04-22	0.710	0.710	0.750	0.700	0.750	12,000	8,850	0.7375	0.710	0.710	0.750	0.700	0.750	12,000	0.7375	-5.33%
2025-04-17	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2025-04-16	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2025-04-15	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2025-04-14	0.750	0.700	0.750	0.700	0.750	195,000	143,730	0.7371	0.750	0.700	0.750	0.700	0.750	195,000	0.7371	2.74%
2025-04-11	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-2.67%
2025-04-10	0.750	0.700	0.780	0.700	0.790	210,000	152,640	0.7269	0.750	0.700	0.780	0.700	0.790	210,000	0.7269	-5.06%
2025-04-09	0.790	0.700	0.800	0.710	0.800	96,000	75,480	0.7863	0.790	0.700	0.800	0.710	0.800	96,000	0.7863	3.95%
2025-04-08	0.760	0.700	0.760	0.670	0.770	9,000	6,330	0.7033	0.760	0.700	0.760	0.670	0.770	9,000	0.7033	8.57%
2025-04-07	0.700	0.630	0.730	0.690	0.780	216,000	157,350	0.7285	0.700	0.630	0.730	0.690	0.780	216,000	0.7285	-10.26%
2025-04-03	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2025-04-02	0.780	0.760	0.780	0.730	0.950	621,000	474,690	0.7644	0.780	0.760	0.780	0.730	0.950	621,000	0.7644	-7.14%
2025-04-01	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2025-03-31	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	0.00%
2025-03-28	0.840	0.790	0.830	0.780	0.850	111,000	89,370	0.8051	0.840	0.790	0.830	0.780	0.850	111,000	0.8051	0.00%
2025-03-27	0.840	0.780	0.840	0.770	0.870	363,000	282,090	0.7771	0.840	0.780	0.840	0.770	0.870	363,000	0.7771	0.00%
2025-03-26	0.840	0.800	0.840	0.790	0.840	579,000	463,320	0.8002	0.840	0.800	0.840	0.790	0.840	579,000	0.8002	-1.18%
2025-03-25	0.850	0.850	0.870	0.830	1.200	1,674,000	1,693,200	1.0115	0.850	0.850	0.870	0.830	1.200	1,674,000	1.0115	-3.41%
2025-03-24	0.880	0.880	0.910	0.870	0.940	357,000	322,260	0.9027	0.880	0.880	0.910	0.870	0.940	357,000	0.9027	-5.38%
2025-03-21	0.930	0.860	0.930	0.800	0.960	132,000	116,460	0.8823	0.930	0.860	0.930	0.800	0.960	132,000	0.8823	0.00%
2025-03-20	0.930	0.880	0.940	0.880	0.930	249,000	228,510	0.9177	0.930	0.880	0.940	0.880	0.930	249,000	0.9177	-1.06%
2025-03-19	0.940	0.920	0.950	0.940	0.940	300,000	282,000	0.9400	0.940	0.920	0.950	0.940	0.940	300,000	0.9400	0.00%
2025-03-18	0.940	0.900	0.940	0.940	0.960	423,000	400,710	0.9473	0.940	0.900	0.940	0.940	0.960	423,000	0.9473	-1.05%
2025-03-17	0.950	0.930	0.950	0.920	0.950	423,000	400,920	0.9478	0.950	0.930	0.950	0.920	0.950	423,000	0.9478	7.95%
2025-03-14	0.880	0.810	0.930	-	-	0	0	-	0.880	0.810	0.930	-	-	0	-	0.00%
2025-03-13	0.880	0.830	0.880	0.840	0.880	9,000	7,830	0.8700	0.880	0.830	0.880	0.840	0.880	9,000	0.8700	-1.12%
2025-03-12	0.890	0.890	0.940	0.890	0.950	429,000	396,390	0.9240	0.890	0.890	0.940	0.890	0.950	429,000	0.9240	0.00%
2025-03-11	0.890	0.820	0.890	0.880	0.970	45,000	40,260	0.8947	0.890	0.820	0.890	0.880	0.970	45,000	0.8947	1.14%
2025-03-10	0.880	0.880	0.950	0.840	0.870	54,000	46,260	0.8567	0.880	0.880	0.950	0.840	0.870	54,000	0.8567	-7.37%
2025-03-07	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2025-03-06	0.950	0.910	0.950	0.840	0.960	291,000	270,540	0.9297	0.950	0.910	0.950	0.840	0.960	291,000	0.9297	9.20%
2025-03-05	0.870	0.830	0.890	0.700	0.880	429,000	337,980	0.7878	0.870	0.830	0.890	0.700	0.880	429,000	0.7878	20.83%
2025-03-04	0.720	0.680	0.720	0.660	0.740	903,000	618,450	0.6849	0.720	0.680	0.720	0.660	0.740	903,000	0.6849	-1.37%
2025-03-03	0.730	0.710	0.730	0.710	0.820	351,000	253,950	0.7235	0.730	0.710	0.730	0.710	0.820	351,000	0.7235	-5.19%
2025-02-28	0.770	0.770	0.800	0.750	0.870	1,710,000	1,359,180	0.7948	0.770	0.770	0.800	0.750	0.870	1,710,000	0.7948	-16.30%
2025-02-27	0.920	0.910	0.960	0.900	1.030	573,000	531,090	0.9269	0.920	0.910	0.960	0.900	1.030	573,000	0.9269	-8.00%
2025-02-26	1.000	0.950	1.000	0.950	1.010	24,000	23,820	0.9925	1.000	0.950	1.000	0.950	1.010	24,000	0.9925	2.04%
2025-02-25	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
2025-02-24	0.980	0.950	0.990	0.980	0.980	39,000	38,220	0.9800	0.980	0.950	0.990	0.980	0.980	39,000	0.9800	1.03%
2025-02-21	0.970	0.970	1.000	0.950	1.000	51,000	50,400	0.9882	0.970	0.970	1.000	0.950	1.000	51,000	0.9882	-1.02%
2025-02-20	0.980	0.970	0.980	0.970	1.020	75,000	74,970	0.9996	0.980	0.970	0.980	0.970	1.020	75,000	0.9996	1.03%
2025-02-19	0.970	0.970	1.020	0.930	1.000	375,000	359,730	0.9593	0.970	0.970	1.020	0.930	1.000	375,000	0.9593	-3.96%
2025-02-18	1.010	0.990	1.000	1.000	1.110	42,000	42,870	1.0207	1.010	0.990	1.000	1.000	1.110	42,000	1.0207	-0.98%
2025-02-17	1.020	1.000	1.020	1.030	1.050	12,000	12,510	1.0425	1.020	1.000	1.020	1.030	1.050	12,000	1.0425	2.00%
2025-02-14	1.000	0.990	1.020	1.000	1.000	15,000	15,000	1.0000	1.000	0.990	1.020	1.000	1.000	15,000	1.0000	-3.85%
2025-02-13	1.040	0.990	1.040	0.980	1.050	30,000	31,020	1.0340	1.040	0.990	1.040	0.980	1.050	30,000	1.0340	2.97%
2025-02-12	1.010	1.010	1.060	1.010	1.100	180,000	192,690	1.0705	1.010	1.010	1.060	1.010	1.100	180,000	1.0705	-10.62%
2025-02-11	1.130	1.070	1.130	-	-	0	0	-	1.130	1.070	1.130	-	-	0	-	0.00%
2025-02-10	1.130	1.070	1.140	1.060	1.170	138,000	157,590	1.1420	1.130	1.070	1.140	1.060	1.170	138,000	1.1420	0.89%
2025-02-07	1.120	1.090	1.120	1.090	1.140	84,000	92,700	1.1036	1.120	1.090	1.120	1.090	1.140	84,000	1.1036	-0.88%
2025-02-06	1.130	1.030	1.130	1.140	1.140	3,000	3,420	1.1400	1.130	1.030	1.130	1.140	1.140	3,000	1.1400	2.73%
2025-02-05	1.100	1.030	1.100	-	-	0	0	-	1.100	1.030	1.100	-	-	0	-	0.00%
2025-02-04	1.100	1.040	1.140	1.060	1.100	81,000	87,060	1.0748	1.100	1.040	1.140	1.060	1.100	81,000	1.0748	3.77%
2025-02-03	1.060	1.020	1.070	1.020	1.140	72,000	75,120	1.0433	1.060	1.020	1.070	1.020	1.140	72,000	1.0433	-7.83%
2025-01-28	1.150	1.050	1.170	1.000	1.150	138,000	146,280	1.0600	1.150	1.050	1.170	1.000	1.150	138,000	1.0600	4.55%
2025-01-27	1.100	0.960	1.100	0.930	1.100	801,000	772,650	0.9646	1.100	0.960	1.100	0.930	1.100	801,000	0.9646	18.28%
2025-01-24	0.930	0.930	0.960	0.930	1.200	3,513,000	3,889,290	1.1071	0.930	0.930	0.960	0.930	1.200	3,513,000	1.1071	-19.13%
2025-01-23	1.150	1.000	1.150	0.950	1.150	279,000	282,900	1.0140	1.150	1.000	1.150	0.950	1.150	279,000	1.0140	15.00%
2025-01-22	1.000	0.960	1.010	0.960	1.010	84,000	81,120	0.9657	1.000	0.960	1.010	0.960	1.010	84,000	0.9657	0.00%
2025-01-21	1.000	0.990	1.030	1.000	1.100	273,000	281,040	1.0295	1.000	0.990	1.030	1.000	1.100	273,000	1.0295	-4.76%
2025-01-20	1.050	1.010	1.050	0.960	1.060	348,000	355,710	1.0222	1.050	1.010	1.050	0.960	1.060	348,000	1.0222	-4.55%
2025-01-17	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2025-01-16	1.100	1.020	1.110	1.100	1.100	1,671,000	2,004,450	1.1996	1.100	1.020	1.110	1.100	1.100	1,671,000	1.1996	-0.90%
2025-01-15	1.110	1.050	1.110	1.110	1.110	24,000	26,640	1.1100	1.110	1.050	1.110	1.110	1.110	24,000	1.1100	-3.48%
2025-01-14	1.150	1.050	1.150	1.020	1.180	81,000	86,190	1.0641	1.150	1.050	1.150	1.020	1.180	81,000	1.0641	9.52%
2025-01-13	1.050	1.010	1.040	1.000	1.060	18,000	18,330	1.0183	1.050	1.010	1.040	1.000	1.060	18,000	1.0183	-0.94%
2025-01-10	1.060	1.010	1.060	-	-	0	0	-	1.060	1.010	1.060	-	-	0	-	0.00%
2025-01-09	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	-0.93%
2025-01-08	1.070	1.020	1.070	1.010	1.090	192,000	204,090	1.0630	1.070	1.020	1.070	1.010	1.090	192,000	1.0630	-0.93%
2025-01-07	1.080	1.080	1.100	1.030	1.210	207,000	235,740	1.1388	1.080	1.080	1.100	1.030	1.210	207,000	1.1388	-5.26%
2025-01-06	1.140	1.140	1.230	1.130	1.200	258,000	309,390	1.1992	1.140	1.140	1.230	1.130	1.200	258,000	1.1992	0.88%
2025-01-03	1.130	1.110	1.250	1.120	1.200	372,000	427,440	1.1490	1.130	1.110	1.250	1.120	1.200	372,000	1.1490	2.73%
2025-01-02	1.100	1.070	1.100	1.070	1.150	696,000	778,410	1.1184	1.100	1.070	1.100	1.070	1.150	696,000	1.1184	-4.35%
2024-12-31	1.150	1.090	1.100	1.090	1.200	4,323,000	5,037,390	1.1653	1.150	1.090	1.100	1.090	1.200	4,323,000	1.1653	-3.36%
2024-12-30	1.190	1.160	1.200	1.160	1.190	15,000	17,640	1.1760	1.190	1.160	1.200	1.160	1.190	15,000	1.1760	1.71%
2024-12-27	1.170	1.170	1.190	1.150	1.260	282,000	336,570	1.1935	1.170	1.170	1.190	1.150	1.260	282,000	1.1935	1.74%
2024-12-24	1.150	1.110	1.150	1.150	1.160	12,000	13,860	1.1550	1.150	1.110	1.150	1.150	1.160	12,000	1.1550	-3.36%
2024-12-23	1.190	1.160	1.190	1.190	1.230	915,000	1,099,320	1.2014	1.190	1.160	1.190	1.190	1.230	915,000	1.2014	-0.83%
2024-12-20	1.200	1.190	1.200	1.200	1.200	153,000	183,690	1.2006	1.200	1.190	1.200	1.200	1.200	153,000	1.2006	0.00%
2024-12-19	1.200	1.160	1.200	1.200	1.240	111,000	133,500	1.2027	1.200	1.160	1.200	1.200	1.240	111,000	1.2027	4.35%
2024-12-18	1.150	1.110	1.180	1.150	1.320	777,000	917,280	1.1805	1.150	1.110	1.180	1.150	1.320	777,000	1.1805	-12.88%
2024-12-17	1.320	1.210	1.320	-	-	0	0	-	1.320	1.210	1.320	-	-	0	-	0.00%
2024-12-16	1.320	1.220	1.320	1.200	1.330	213,000	260,310	1.2221	1.320	1.220	1.320	1.200	1.330	213,000	1.2221	3.13%
2024-12-13	1.280	1.210	1.280	1.200	1.290	42,000	52,110	1.2407	1.280	1.210	1.280	1.200	1.290	42,000	1.2407	4.07%
2024-12-12	1.230	1.190	1.230	1.160	1.250	4,193,000	5,031,630	1.2000	1.230	1.190	1.230	1.160	1.250	4,193,000	1.2000	0.00%
2024-12-11	1.230	1.180	1.240	1.180	1.330	378,000	456,510	1.2077	1.230	1.180	1.240	1.180	1.330	378,000	1.2077	-4.65%
2024-12-10	1.290	1.150	1.290	1.320	1.320	3,000	3,960	1.3200	1.290	1.150	1.290	1.320	1.320	3,000	1.3200	-5.15%
2024-12-09	1.360	1.160	1.360	1.360	1.360	833,000	1,000,080	1.2006	1.360	1.160	1.360	1.360	1.360	833,000	1.2006	0.74%
2024-12-06	1.350	1.200	1.350	1.160	1.360	48,000	64,230	1.3381	1.350	1.200	1.350	1.160	1.360	48,000	1.3381	-0.74%
2024-12-05	1.360	1.100	1.360	1.360	1.360	3,000	4,080	1.3600	1.360	1.100	1.360	1.360	1.360	3,000	1.3600	3.82%
2024-12-04	1.310	1.180	1.310	1.180	1.320	36,000	43,710	1.2142	1.310	1.180	1.310	1.180	1.320	36,000	1.2142	10.08%
2024-12-03	1.190	1.100	1.140	1.110	1.390	1,341,000	1,633,650	1.2182	1.190	1.100	1.140	1.110	1.390	1,341,000	1.2182	-10.53%
2024-12-02	1.330	1.330	1.390	1.280	1.280	9,000	11,520	1.2800	1.330	1.330	1.390	1.280	1.280	9,000	1.2800	4.72%
2024-11-29	1.270	1.270	1.390	1.230	1.340	986,000	1,193,220	1.2102	1.270	1.270	1.390	1.230	1.340	986,000	1.2102	-7.97%
2024-11-28	1.380	1.280	1.380	1.280	1.400	126,000	168,780	1.3395	1.380	1.280	1.380	1.280	1.400	126,000	1.3395	3.76%
2024-11-27	1.330	1.330	1.350	1.330	1.350	15,000	20,190	1.3460	1.330	1.330	1.350	1.330	1.350	15,000	1.3460	1.53%
2024-11-26	1.310	1.260	1.310	1.250	1.310	21,000	26,610	1.2671	1.310	1.260	1.310	1.250	1.310	21,000	1.2671	-3.68%
2024-11-25	1.360	1.200	1.360	1.180	1.360	33,000	40,260	1.2200	1.360	1.200	1.360	1.180	1.360	33,000	1.2200	2.26%
2024-11-22	1.330	1.180	1.330	1.340	1.340	18,000	24,120	1.3400	1.330	1.180	1.330	1.340	1.340	18,000	1.3400	6.40%
2024-11-21	1.250	1.170	1.270	1.250	1.410	498,000	653,940	1.3131	1.250	1.170	1.270	1.250	1.410	498,000	1.3131	-10.71%
2024-11-20	1.400	1.320	1.440	1.290	1.510	231,000	313,170	1.3557	1.400	1.320	1.440	1.290	1.510	231,000	1.3557	5.26%
2024-11-19	1.330	1.320	1.400	1.330	1.460	387,000	531,810	1.3742	1.330	1.320	1.400	1.330	1.460	387,000	1.3742	0.00%
2024-11-18	1.330	1.290	1.390	1.250	1.510	675,000	949,620	1.4068	1.330	1.290	1.390	1.250	1.510	675,000	1.4068	-5.67%
2024-11-15	1.410	1.410	1.460	1.200	1.650	720,000	1,069,230	1.4850	1.410	1.410	1.460	1.200	1.650	720,000	1.4850	-17.06%
2024-11-14	1.700	1.620	1.700	1.400	1.750	1,977,000	3,087,660	1.5618	1.700	1.620	1.700	1.400	1.750	1,977,000	1.5618	26.87%
2024-11-13	1.340	1.260	1.340	1.150	1.350	633,000	791,130	1.2498	1.340	1.260	1.340	1.150	1.350	633,000	1.2498	18.58%
2024-11-12	1.130	1.130	1.210	1.130	1.220	135,000	160,890	1.1918	1.130	1.130	1.210	1.130	1.220	135,000	1.1918	0.00%
2024-11-11	1.130	1.130	1.180	1.050	1.140	408,000	458,850	1.1246	1.130	1.130	1.180	1.050	1.140	408,000	1.1246	5.61%
2024-11-08	1.070	0.970	1.080	1.000	1.070	222,000	233,970	1.0539	1.070	0.970	1.080	1.000	1.070	222,000	1.0539	-0.93%
2024-11-07	1.080	1.030	1.070	1.000	1.080	96,000	102,780	1.0706	1.080	1.030	1.070	1.000	1.080	96,000	1.0706	4.85%
2024-11-06	1.030	1.000	1.030	1.020	1.050	84,000	87,030	1.0361	1.030	1.000	1.030	1.020	1.050	84,000	1.0361	-1.90%
2024-11-05	1.050	1.020	1.100	1.000	1.130	249,000	256,800	1.0313	1.050	1.020	1.100	1.000	1.130	249,000	1.0313	5.00%
2024-11-04	1.000	0.930	1.000	0.960	1.010	138,000	137,820	0.9987	1.000	0.930	1.000	0.960	1.010	138,000	0.9987	4.17%
2024-11-01	0.960	0.950	1.020	0.930	0.960	237,000	224,220	0.9461	0.960	0.950	1.020	0.930	0.960	237,000	0.9461	-4.00%
2024-10-31	1.000	0.920	1.000	0.950	1.020	174,000	172,380	0.9907	1.000	0.920	1.000	0.950	1.020	174,000	0.9907	5.26%
2024-10-30	0.950	0.930	0.960	0.910	0.950	51,000	47,250	0.9265	0.950	0.930	0.960	0.910	0.950	51,000	0.9265	2.15%
2024-10-29	0.930	0.920	0.970	0.920	0.980	39,000	37,770	0.9685	0.930	0.920	0.970	0.920	0.980	39,000	0.9685	1.09%
2024-10-28	0.920	0.920	0.990	0.910	0.940	162,000	147,750	0.9120	0.920	0.920	0.990	0.910	0.940	162,000	0.9120	1.10%
2024-10-25	0.910	0.860	0.920	-	-	0	0	-	0.910	0.860	0.920	-	-	0	-	0.00%
2024-10-24	0.910	0.860	0.920	0.860	0.920	42,000	36,660	0.8729	0.910	0.860	0.920	0.860	0.920	42,000	0.8729	2.25%
2024-10-23	0.890	0.890	0.940	0.890	0.910	150,000	135,360	0.9024	0.890	0.890	0.940	0.890	0.910	150,000	0.9024	-1.11%
2024-10-22	0.900	0.880	0.970	0.900	0.910	9,000	8,130	0.9033	0.900	0.880	0.970	0.900	0.910	9,000	0.9033	0.00%
2024-10-21	0.900	0.890	0.940	0.900	0.930	18,000	16,530	0.9183	0.900	0.890	0.940	0.900	0.930	18,000	0.9183	-2.17%
2024-10-18	0.920	0.920	0.960	0.920	0.960	6,000	5,640	0.9400	0.920	0.920	0.960	0.920	0.960	6,000	0.9400	-4.17%
2024-10-17	0.960	0.920	0.960	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	-1.03%
2024-10-16	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	0.00%
2024-10-15	0.970	0.920	0.970	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	0.00%
2024-10-14	0.970	0.920	0.970	0.910	0.970	54,000	51,450	0.9528	0.970	0.920	0.970	0.910	0.970	54,000	0.9528	2.11%
2024-10-10	0.950	0.930	0.990	0.920	0.990	51,000	49,350	0.9676	0.950	0.930	0.990	0.920	0.990	51,000	0.9676	4.40%
2024-10-09	0.910	0.880	0.930	0.800	0.930	543,000	477,900	0.8801	0.910	0.880	0.930	0.800	0.930	543,000	0.8801	-6.19%
2024-10-08	0.970	0.930	0.980	0.940	0.990	75,000	71,790	0.9572	0.970	0.930	0.980	0.940	0.990	75,000	0.9572	0.00%
2024-10-07	0.970	0.970	1.010	0.960	1.020	231,000	225,750	0.9773	0.970	0.970	1.010	0.960	1.020	231,000	0.9773	-3.00%
2024-10-04	1.000	0.950	1.000	0.980	1.010	48,000	48,120	1.0025	1.000	0.950	1.000	0.980	1.010	48,000	1.0025	-0.99%
2024-10-03	1.010	0.920	1.020	0.970	1.020	111,000	110,070	0.9916	1.010	0.920	1.020	0.970	1.020	111,000	0.9916	4.12%
2024-10-02	0.970	0.950	0.970	0.900	1.060	348,000	336,690	0.9675	0.970	0.950	0.970	0.900	1.060	348,000	0.9675	-1.02%
2024-09-30	0.980	0.950	0.970	0.940	0.980	120,000	114,150	0.9513	0.980	0.950	0.970	0.940	0.980	120,000	0.9513	3.16%
2024-09-27	0.950	0.910	0.950	0.910	1.000	66,000	61,860	0.9373	0.950	0.910	0.950	0.910	1.000	66,000	0.9373	1.06%
2024-09-26	0.940	0.920	0.950	0.910	0.970	55,000	51,640	0.9389	0.940	0.920	0.950	0.910	0.970	55,000	0.9389	0.00%
2024-09-25	0.940	0.920	0.940	0.910	1.000	492,000	455,070	0.9249	0.940	0.920	0.940	0.910	1.000	492,000	0.9249	1.08%
2024-09-24	0.930	0.900	0.950	0.910	1.000	351,000	327,540	0.9332	0.930	0.900	0.950	0.910	1.000	351,000	0.9332	-2.11%
2024-09-23	0.950	0.920	1.010	0.950	0.950	3,000	2,850	0.9500	0.950	0.920	1.010	0.950	0.950	3,000	0.9500	-4.04%
2024-09-20	0.990	0.890	0.990	-	-	0	0	-	0.990	0.890	0.990	-	-	0	-	-1.00%
2024-09-19	1.000	0.890	1.010	0.950	1.010	45,000	44,790	0.9953	1.000	0.890	1.010	0.950	1.010	45,000	0.9953	-0.99%
2024-09-17	1.010	0.950	1.010	0.980	1.010	72,000	71,520	0.9933	1.010	0.950	1.010	0.980	1.010	72,000	0.9933	3.06%
2024-09-16	0.980	0.950	0.990	0.970	0.990	24,000	23,550	0.9813	0.980	0.950	0.990	0.970	0.990	24,000	0.9813	10.11%
2024-09-13	0.890	0.890	0.900	0.890	0.970	33,000	31,320	0.9491	0.890	0.890	0.900	0.890	0.970	33,000	0.9491	-7.29%
2024-09-12	0.960	0.960	1.000	0.960	0.960	6,000	5,790	0.9650	0.960	0.960	1.000	0.960	0.960	6,000	0.9650	-1.03%
2024-09-11	0.970	0.910	0.980	-	-	3,000	2,760	0.9200	0.970	0.910	0.980	-	-	3,000	0.9200	-1.02%
2024-09-10	0.980	0.910	1.000	-	-	0	0	-	0.980	0.910	1.000	-	-	0	-	0.00%
2024-09-09	0.980	0.910	0.980	0.980	0.980	33,000	32,100	0.9727	0.980	0.910	0.980	0.980	0.980	33,000	0.9727	2.08%
2024-09-05	0.960	0.960	1.060	0.950	0.960	12,000	11,490	0.9575	0.960	0.960	1.060	0.950	0.960	12,000	0.9575	-2.04%
2024-09-04	0.980	0.960	1.060	0.980	1.100	138,000	137,250	0.9946	0.980	0.960	1.060	0.980	1.100	138,000	0.9946	-9.26%
2024-09-03	1.080	0.960	1.100	0.960	1.080	99,000	104,580	1.0564	1.080	0.960	1.100	0.960	1.080	99,000	1.0564	12.50%
2024-09-02	0.960	0.930	0.960	0.930	1.200	126,000	125,220	0.9938	0.960	0.930	0.960	0.930	1.200	126,000	0.9938	-1.03%
2024-08-30	0.970	0.900	1.010	0.970	0.980	54,000	52,620	0.9744	0.970	0.900	1.010	0.970	0.980	54,000	0.9744	0.00%
2024-08-29	0.970	0.950	1.010	0.950	1.040	24,000	23,340	0.9725	0.970	0.950	1.010	0.950	1.040	24,000	0.9725	-4.90%
2024-08-28	1.020	1.010	1.100	1.010	1.190	93,000	102,720	1.1045	1.020	1.010	1.100	1.010	1.190	93,000	1.1045	4.08%
2024-08-27	0.980	0.930	1.020	0.960	0.980	27,000	25,980	0.9622	0.980	0.930	1.020	0.960	0.980	27,000	0.9622	5.38%
2024-08-26	0.930	0.920	0.950	0.930	0.970	102,000	97,590	0.9568	0.930	0.920	0.950	0.930	0.970	102,000	0.9568	-6.06%
2024-08-23	0.990	0.980	1.050	0.980	1.030	54,000	54,090	1.0017	0.990	0.980	1.050	0.980	1.030	54,000	1.0017	-4.81%
2024-08-22	1.040	1.000	1.040	0.960	1.050	33,000	33,150	1.0045	1.040	1.000	1.040	0.960	1.050	33,000	1.0045	1.96%
2024-08-21	1.020	1.000	1.020	0.980	1.130	135,000	140,160	1.0382	1.020	1.000	1.020	0.980	1.130	135,000	1.0382	2.00%
2024-08-20	1.000	0.970	1.050	0.990	1.070	75,000	77,880	1.0384	1.000	0.970	1.050	0.990	1.070	75,000	1.0384	2.04%
2024-08-19	0.980	0.920	0.940	0.920	1.010	156,000	146,850	0.9413	0.980	0.920	0.940	0.920	1.010	156,000	0.9413	6.52%
2024-08-16	0.920	0.880	0.940	0.920	1.030	411,000	400,950	0.9755	0.920	0.880	0.940	0.920	1.030	411,000	0.9755	-7.07%
2024-08-15	0.990	0.990	1.040	0.950	1.040	39,000	38,850	0.9962	0.990	0.990	1.040	0.950	1.040	39,000	0.9962	7.61%
2024-08-14	0.920	0.940	1.060	0.920	0.920	3,000	2,760	0.9200	0.920	0.940	1.060	0.920	0.920	3,000	0.9200	-8.91%
2024-08-13	1.010	0.930	1.030	0.890	1.020	186,000	172,140	0.9255	1.010	0.930	1.030	0.890	1.020	186,000	0.9255	3.06%
2024-08-12	0.980	0.980	1.030	0.980	1.090	315,000	324,480	1.0301	0.980	0.980	1.030	0.980	1.090	315,000	1.0301	-10.09%
2024-08-09	1.090	1.090	1.140	1.090	1.120	18,000	19,710	1.0950	1.090	1.090	1.140	1.090	1.120	18,000	1.0950	0.00%
2024-08-08	1.090	1.090	1.130	1.090	1.150	75,000	82,620	1.1016	1.090	1.090	1.130	1.090	1.150	75,000	1.1016	-1.80%
2024-08-07	1.110	1.110	1.130	1.110	1.140	66,000	74,040	1.1218	1.110	1.110	1.130	1.110	1.140	66,000	1.1218	-1.77%
2024-08-06	1.130	1.100	1.200	1.070	1.190	1,209,000	1,367,430	1.1310	1.130	1.100	1.200	1.070	1.190	1,209,000	1.1310	-4.24%
2024-08-05	1.180	1.150	1.190	1.150	1.330	129,000	151,200	1.1721	1.180	1.150	1.190	1.150	1.330	129,000	1.1721	0.00%
2024-08-02	1.180	1.140	1.200	1.140	1.210	549,000	639,720	1.1652	1.180	1.140	1.200	1.140	1.210	549,000	1.1652	0.00%
2024-08-01	1.180	1.210	1.290	1.170	1.330	537,000	686,340	1.2781	1.180	1.210	1.290	1.170	1.330	537,000	1.2781	0.85%
2024-07-31	1.170	1.170	1.210	1.130	1.230	489,000	573,300	1.1724	1.170	1.170	1.210	1.130	1.230	489,000	1.1724	-4.88%
2024-07-30	1.230	1.100	1.230	1.070	1.350	2,742,000	3,486,690	1.2716	1.230	1.100	1.230	1.070	1.350	2,742,000	1.2716	1.65%
2024-07-29	1.210	1.170	1.210	1.040	1.210	2,538,000	2,733,810	1.0772	1.210	1.170	1.210	1.040	1.210	2,538,000	1.0772	16.35%
2024-07-26	1.040	1.050	1.100	1.040	1.260	285,000	332,790	1.1677	1.040	1.050	1.100	1.040	1.260	285,000	1.1677	-6.31%
2024-07-25	1.110	1.110	1.200	1.100	1.250	114,000	134,850	1.1829	1.110	1.110	1.200	1.100	1.250	114,000	1.1829	-11.90%
2024-07-24	1.260	1.250	1.360	1.250	1.370	54,000	68,220	1.2633	1.260	1.250	1.360	1.250	1.370	54,000	1.2633	-5.26%
2024-07-23	1.330	1.280	1.390	1.320	1.330	39,000	51,660	1.3246	1.330	1.280	1.390	1.320	1.330	39,000	1.3246	-5.67%
2024-07-22	1.410	1.280	1.480	-	-	0	0	-	1.410	1.280	1.480	-	-	0	-	0.00%
2024-07-19	1.410	1.350	1.470	1.410	1.470	72,000	101,880	1.4150	1.410	1.350	1.470	1.410	1.470	72,000	1.4150	0.00%
2024-07-18	1.410	1.410	1.530	1.390	1.400	33,000	45,930	1.3918	1.410	1.410	1.530	1.390	1.400	33,000	1.3918	-7.24%
2024-07-17	1.520	1.390	1.520	1.510	1.530	120,000	183,300	1.5275	1.520	1.390	1.520	1.510	1.530	120,000	1.5275	1.33%
2024-07-16	1.500	1.390	1.500	1.530	1.530	3,000	4,590	1.5300	1.500	1.390	1.500	1.530	1.530	3,000	1.5300	6.38%
2024-07-15	1.410	1.400	1.530	1.390	1.520	18,000	26,970	1.4983	1.410	1.400	1.530	1.390	1.520	18,000	1.4983	-5.37%
2024-07-12	1.490	1.390	1.500	1.390	1.490	99,000	141,360	1.4279	1.490	1.390	1.500	1.390	1.490	99,000	1.4279	7.19%
2024-07-11	1.390	1.390	1.430	1.330	1.440	57,000	80,010	1.4037	1.390	1.390	1.430	1.330	1.440	57,000	1.4037	6.92%
2024-07-10	1.300	1.050	1.350	1.300	1.450	240,000	334,980	1.3958	1.300	1.050	1.350	1.300	1.450	240,000	1.3958	-13.91%
2024-07-09	1.510	1.470	1.510	1.480	1.570	330,000	501,180	1.5187	1.510	1.470	1.510	1.480	1.570	330,000	1.5187	-1.95%
2024-07-08	1.540	1.500	1.560	1.420	1.540	177,000	264,150	1.4924	1.540	1.500	1.560	1.420	1.540	177,000	1.4924	0.00%
2024-07-05	1.540	1.460	1.540	1.470	1.540	168,000	254,400	1.5143	1.540	1.460	1.540	1.470	1.540	168,000	1.5143	0.00%
2024-07-04	1.540	1.460	1.530	1.540	1.540	3,000	4,620	1.5400	1.540	1.460	1.530	1.540	1.540	3,000	1.5400	5.48%
2024-07-03	1.460	1.460	1.520	1.430	1.540	21,000	30,660	1.4600	1.460	1.460	1.520	1.430	1.540	21,000	1.4600	0.69%
2024-07-02	1.480	1.430	1.500	1.460	1.680	309,000	470,130	1.5215	1.450	1.401	1.470	1.430	1.646	315,393	1.4906	1.37%
2024-06-28	1.460	1.460	1.580	1.460	1.560	243,000	363,300	1.4951	1.430	1.430	1.548	1.430	1.528	248,028	1.4648	-7.59%
2024-06-27	1.580	1.490	1.580	1.460	1.610	531,000	805,380	1.5167	1.548	1.460	1.548	1.430	1.577	541,986	1.4860	-1.86%
2024-06-26	1.610	1.550	1.610	1.520	1.630	225,000	350,280	1.5568	1.577	1.519	1.577	1.489	1.597	229,655	1.5252	1.90%
2024-06-25	1.580	1.520	1.580	1.490	1.720	270,000	433,080	1.6040	1.548	1.489	1.548	1.460	1.685	275,586	1.5715	-3.66%
2024-06-24	1.640	1.460	1.640	1.450	1.650	231,000	350,280	1.5164	1.607	1.430	1.607	1.421	1.617	235,779	1.4856	5.13%
2024-06-21	1.560	1.560	1.660	1.560	1.680	234,000	372,090	1.5901	1.528	1.528	1.626	1.528	1.646	238,841	1.5579	-5.45%
2024-06-20	1.650	1.540	1.650	1.430	1.650	480,000	735,060	1.5314	1.617	1.509	1.617	1.401	1.617	489,931	1.5003	7.14%
2024-06-19	1.540	1.510	1.540	1.500	1.640	417,000	659,580	1.5817	1.509	1.479	1.509	1.470	1.607	425,628	1.5497	-3.75%
2024-06-18	1.600	1.550	1.600	1.500	1.670	444,000	717,540	1.6161	1.568	1.519	1.568	1.470	1.636	453,186	1.5833	0.00%
2024-06-17	1.600	1.460	1.600	1.410	1.600	3,498,000	5,313,480	1.5190	1.568	1.430	1.568	1.381	1.568	3,570,372	1.4882	3.90%
2024-06-14	1.540	1.510	1.580	1.490	1.580	762,000	1,175,460	1.5426	1.509	1.479	1.548	1.460	1.548	777,766	1.5113	2.67%
2024-06-13	1.500	1.500	1.550	1.440	1.550	3,341,000	4,917,360	1.4718	1.470	1.470	1.519	1.411	1.519	3,410,124	1.4420	0.67%
2024-06-12	1.490	1.410	1.490	1.290	1.490	5,247,000	7,591,830	1.4469	1.460	1.381	1.460	1.264	1.460	5,355,559	1.4176	14.62%
2024-06-11	1.300	1.300	1.330	1.030	1.300	6,366,000	7,038,480	1.1056	1.274	1.274	1.303	1.009	1.274	6,497,710	1.0832	15.04%
2024-06-07	1.130	1.130	1.160	0.900	1.230	4,608,000	4,382,550	0.9511	1.107	1.107	1.136	0.882	1.205	4,703,338	0.9318	-2.59%
2024-06-06	1.160	1.160	1.200	1.010	1.380	999,000	1,179,840	1.1810	1.136	1.136	1.176	0.990	1.352	1,019,669	1.1571	19.59%
2024-06-05	0.970	1.000	1.380	0.900	1.400	231,000	267,990	1.1601	0.950	0.980	1.352	0.882	1.372	235,779	1.1366	-21.14%
2024-06-04	1.230	1.220	1.350	1.190	1.410	21,000	26,070	1.2414	1.205	1.195	1.323	1.166	1.381	21,434	1.2163	3.36%
2024-06-03	1.190	1.190	1.250	1.180	1.320	120,000	154,170	1.2848	1.166	1.166	1.225	1.156	1.293	122,483	1.2587	-9.16%
2024-05-31	1.310	1.310	1.380	1.300	1.440	60,000	81,450	1.3575	1.283	1.283	1.352	1.274	1.411	61,241	1.3300	-2.96%
2024-05-30	1.350	1.350	1.420	1.300	1.480	1,347,000	1,825,920	1.3555	1.323	1.323	1.391	1.274	1.450	1,374,869	1.3281	-8.16%
2024-05-29	1.470	1.420	1.470	1.320	1.500	735,000	1,019,910	1.3876	1.440	1.391	1.440	1.293	1.470	750,207	1.3595	1.38%
2024-05-28	1.450	1.440	1.570	1.410	1.680	1,482,000	2,265,180	1.5285	1.421	1.411	1.538	1.381	1.646	1,512,662	1.4975	2.11%
2024-05-27	1.420	1.310	1.420	1.260	1.420	276,000	370,230	1.3414	1.391	1.283	1.391	1.234	1.391	281,710	1.3142	4.41%
2024-05-24	1.360	1.280	1.360	1.360	1.450	138,000	191,610	1.3885	1.332	1.254	1.332	1.332	1.421	140,855	1.3603	-6.21%
2024-05-23	1.450	1.420	1.460	1.400	1.540	468,000	680,700	1.4545	1.421	1.391	1.430	1.372	1.509	477,683	1.4250	-1.36%
2024-05-22	1.470	1.360	1.490	1.350	1.530	858,000	1,218,120	1.4197	1.440	1.332	1.460	1.323	1.499	875,752	1.3909	19.51%
2024-05-21	1.230	1.210	1.230	1.050	1.240	495,000	573,210	1.1580	1.205	1.185	1.205	1.029	1.215	505,241	1.1345	19.42%
2024-05-20	1.030	1.010	1.070	1.020	1.150	567,000	612,450	1.0802	1.009	0.990	1.048	0.999	1.127	578,731	1.0583	-5.50%
2024-05-17	1.090	1.010	1.140	0.900	1.200	780,000	827,280	1.0606	1.068	0.990	1.117	0.882	1.176	796,138	1.0391	22.47%
2024-05-16	0.890	0.860	0.900	0.720	0.980	531,000	456,600	0.8599	0.872	0.843	0.882	0.705	0.960	541,986	0.8425	11.25%
2024-05-14	0.800	0.730	0.800	0.670	0.800	429,000	312,450	0.7283	0.784	0.715	0.784	0.656	0.784	437,876	0.7136	1.27%
2024-05-13	0.790	0.710	0.800	0.700	0.830	531,000	406,440	0.7654	0.774	0.696	0.784	0.686	0.813	541,986	0.7499	-2.47%
2024-05-10	0.810	0.740	0.820	0.810	0.830	27,000	22,170	0.8211	0.794	0.725	0.803	0.794	0.813	27,559	0.8045	5.19%
2024-05-09	0.770	0.770	0.810	0.770	0.850	297,000	234,000	0.7879	0.754	0.754	0.794	0.754	0.833	303,145	0.7719	-8.33%
2024-05-08	0.840	0.780	0.840	0.770	0.920	552,000	454,350	0.8231	0.823	0.764	0.823	0.754	0.901	563,421	0.8064	-6.67%
2024-05-07	0.900	0.900	0.950	0.840	0.900	249,000	216,930	0.8712	0.882	0.882	0.931	0.823	0.882	254,152	0.8535	7.14%
2024-05-06	0.840	0.820	0.850	0.810	0.860	321,000	269,610	0.8399	0.823	0.803	0.833	0.794	0.843	327,641	0.8229	-9.68%
2024-05-03	0.930	0.880	0.930	0.880	1.120	555,000	520,980	0.9387	0.911	0.862	0.911	0.862	1.097	566,483	0.9197	-7.00%
2024-05-02	1.000	1.000	1.030	0.880	1.130	645,000	611,700	0.9484	0.980	0.980	1.009	0.862	1.107	658,345	0.9291	-12.28%
2024-04-30	1.140	1.120	1.190	1.120	1.550	222,000	274,110	1.2347	1.117	1.097	1.166	1.097	1.519	226,593	1.2097	-16.18%
2024-04-29	1.360	1.280	1.360	-	-	0	0	-	1.332	1.254	1.332	-	-	0	-	0.00%
2024-04-26	1.360	1.140	1.360	1.200	1.400	132,000	174,990	1.3257	1.332	1.117	1.332	1.176	1.372	134,731	1.2988	-2.86%
2024-04-25	1.400	1.350	1.400	1.210	1.450	192,000	258,690	1.3473	1.372	1.323	1.372	1.185	1.421	195,972	1.3200	2.94%
2024-04-24	1.360	1.220	1.360	1.290	1.400	84,000	112,770	1.3425	1.332	1.195	1.332	1.264	1.372	85,738	1.3153	9.68%
2024-04-23	1.240	0.700	1.330	1.230	1.440	84,000	110,370	1.3139	1.215	0.686	1.303	1.205	1.411	85,738	1.2873	-8.82%
2024-04-22	1.360	1.350	1.360	1.350	1.600	357,000	512,250	1.4349	1.332	1.323	1.332	1.323	1.568	364,386	1.4058	-11.11%
2024-04-19	1.530	1.420	1.580	1.380	1.580	396,000	583,920	1.4745	1.499	1.391	1.548	1.352	1.548	404,193	1.4447	0.00%
2024-04-18	1.530	1.110	1.560	1.480	1.530	201,000	300,960	1.4973	1.499	1.088	1.528	1.450	1.499	205,159	1.4670	3.38%
2024-04-17	1.480	1.470	1.750	1.470	1.900	261,000	426,000	1.6322	1.450	1.440	1.715	1.440	1.861	266,400	1.5991	-16.85%
2024-04-16	1.780	1.520	1.780	1.490	2.080	510,000	915,990	1.7961	1.744	1.489	1.744	1.460	2.038	520,552	1.7597	-18.72%
2024-04-15	2.190	1.910	2.200	1.900	2.320	231,000	484,800	2.0987	2.146	1.871	2.155	1.861	2.273	235,779	2.0562	5.80%
2024-04-12	2.070	2.070	2.170	2.010	2.720	39,000	88,650	2.2731	2.028	2.028	2.126	1.969	2.665	39,807	2.2270	-16.87%
2024-04-11	2.490	-	2.690	2.490	2.490	3,000	7,470	2.4900	2.440	-	2.635	2.440	2.440	3,062	2.4395	0.00%
2024-04-10	2.490	2.180	2.610	2.490	2.500	66,000	164,940	2.4991	2.440	2.136	2.557	2.440	2.449	67,366	2.4484	-0.40%
2024-04-09	2.500	-	2.700	2.500	2.530	93,000	236,580	2.5439	2.449	-	2.645	2.449	2.479	94,924	2.4923	0.00%
2024-04-08	2.500	2.500	2.590	2.500	2.600	24,000	62,100	2.5875	2.449	2.449	2.537	2.449	2.547	24,497	2.5351	-3.85%
2024-04-05	2.600	2.500	2.630	2.600	2.700	18,000	47,820	2.6567	2.547	2.449	2.577	2.547	2.645	18,372	2.6028	-3.70%
2024-04-03	2.700	2.630	2.820	2.630	2.700	9,000	24,060	2.6733	2.645	2.577	2.763	2.577	2.645	9,186	2.6191	-9.40%
2024-04-02	2.980	2.720	2.980	-	-	0	0	-	2.920	2.665	2.920	-	-	0	-	-0.67%
2024-03-28	3.000	2.710	3.000	2.910	2.910	6,000	17,730	2.9550	2.939	2.655	2.939	2.851	2.851	6,124	2.8951	1.35%
2024-03-27	2.960	2.720	2.930	2.890	2.970	48,000	139,380	2.9038	2.900	2.665	2.871	2.831	2.910	48,993	2.8449	-4.52%
2024-03-26	3.100	2.650	3.100	2.870	3.120	30,000	88,380	2.9460	3.037	2.596	3.037	2.812	3.057	30,621	2.8863	4.38%
2024-03-25	2.970	2.580	2.970	2.880	2.990	57,000	168,480	2.9558	2.910	2.528	2.910	2.822	2.929	58,179	2.8959	3.48%
2024-03-22	2.870	-	2.880	2.620	2.870	12,000	32,940	2.7450	2.812	-	2.822	2.567	2.812	12,248	2.6894	8.30%
2024-03-21	2.650	-	2.780	2.580	2.670	30,000	78,750	2.6250	2.596	-	2.724	2.528	2.616	30,621	2.5718	-0.75%
2024-03-20	2.670	2.540	2.750	2.670	2.670	12,000	32,070	2.6725	2.616	2.489	2.694	2.616	2.616	12,248	2.6183	-2.91%
2024-03-19	2.750	-	2.850	2.710	2.820	30,000	82,710	2.7570	2.694	-	2.792	2.655	2.763	30,621	2.7011	1.48%
2024-03-18	2.710	2.610	2.840	2.710	2.950	30,000	85,170	2.8390	2.655	2.557	2.782	2.655	2.890	30,621	2.7815	-5.24%
2024-03-15	2.860	2.630	2.860	2.720	2.760	60,000	164,910	2.7485	2.802	2.577	2.802	2.665	2.704	61,241	2.6928	0.35%
2024-03-14	2.850	2.700	2.870	2.850	2.850	3,000	8,550	2.8500	2.792	2.645	2.812	2.792	2.792	3,062	2.7922	0.00%
2024-03-13	2.850	2.750	2.850	2.800	2.890	51,000	144,870	2.8406	2.792	2.694	2.792	2.743	2.831	52,055	2.7830	-1.72%
2024-03-12	2.900	2.760	2.900	2.780	2.990	108,000	306,600	2.8389	2.841	2.704	2.841	2.724	2.929	110,234	2.7813	-1.69%
2024-03-11	2.950	2.830	3.070	2.880	3.030	39,000	114,990	2.9485	2.890	2.773	3.008	2.822	2.969	39,807	2.8887	-1.67%
2024-03-08	3.000	2.880	2.960	3.000	3.550	207,000	637,500	3.0797	2.939	2.822	2.900	2.939	3.478	211,283	3.0173	-11.76%
2024-03-07	3.400	3.300	3.400	3.300	3.800	210,000	728,040	3.4669	3.331	3.233	3.331	3.233	3.723	214,345	3.3966	-6.85%
2024-03-06	3.650	3.040	3.770	3.550	3.700	39,000	140,310	3.5977	3.576	2.978	3.694	3.478	3.625	39,807	3.5248	0.83%
2024-03-05	3.620	-	3.520	3.610	3.690	84,000	303,780	3.6164	3.547	-	3.449	3.537	3.615	85,738	3.5431	-1.09%
2024-03-04	3.660	-	3.660	3.670	3.670	6,000	22,020	3.6700	3.586	-	3.586	3.596	3.596	6,124	3.5956	-0.27%
2024-03-01	3.670	3.240	3.670	3.480	3.700	24,000	86,490	3.6038	3.596	3.174	3.596	3.409	3.625	24,497	3.5307	5.46%
2024-02-29	3.480	3.200	3.490	3.230	3.900	387,000	1,319,790	3.4103	3.409	3.135	3.419	3.165	3.821	395,007	3.3412	-8.18%
2024-02-28	3.790	3.650	3.860	3.650	3.890	57,000	215,490	3.7805	3.713	3.576	3.782	3.576	3.811	58,179	3.7039	11.47%
2024-02-27	3.400	3.260	3.480	3.200	3.470	72,000	242,100	3.3625	3.331	3.194	3.409	3.135	3.400	73,490	3.2943	12.58%
2024-02-26	3.020	3.000	3.150	2.930	3.300	129,000	402,960	3.1237	2.959	2.939	3.086	2.871	3.233	131,669	3.0604	4.86%
2024-02-23	2.880	2.700	2.890	2.690	3.100	144,000	409,260	2.8421	2.822	2.645	2.831	2.635	3.037	146,979	2.7845	10.77%
2024-02-22	2.600	-	2.680	2.500	2.700	57,000	147,120	2.5811	2.547	-	2.626	2.449	2.645	58,179	2.5287	4.00%
2024-02-21	2.500	2.150	2.500	2.500	2.660	66,000	169,740	2.5718	2.449	2.106	2.449	2.449	2.606	67,366	2.5197	-6.02%
2024-02-20	2.660	2.570	2.660	2.580	2.670	33,000	86,370	2.6173	2.606	2.518	2.606	2.528	2.616	33,683	2.5642	-0.37%
2024-02-19	2.670	2.020	2.670	2.530	2.690	36,000	93,570	2.5992	2.616	1.979	2.616	2.479	2.635	36,745	2.5465	-1.11%
2024-02-16	2.700	2.510	2.700	2.550	2.820	108,000	293,370	2.7164	2.645	2.459	2.645	2.498	2.763	110,234	2.6613	6.30%
2024-02-15	2.540	2.290	2.570	2.380	2.930	108,000	272,610	2.5242	2.489	2.244	2.518	2.332	2.871	110,234	2.4730	-0.78%
2024-02-14	2.560	2.560	2.850	1.900	3.790	912,198	2,166,443	2.3750	2.508	2.508	2.792	1.861	3.713	931,071	2.3268	-32.28%
2024-02-09	3.780	3.650	3.780	3.630	4.100	693,000	2,621,070	3.7822	3.703	3.576	3.703	3.556	4.017	707,338	3.7055	-4.30%
2024-02-08	3.950	3.940	4.210	3.950	4.550	747,000	2,971,380	3.9778	3.870	3.860	4.125	3.870	4.458	762,455	3.8971	-6.40%
2024-02-07	4.220	4.220	4.260	3.950	4.420	212,800	864,032	4.0603	4.134	4.134	4.174	3.870	4.330	217,203	3.9780	0.48%
2024-02-06	4.200	4.000	4.190	4.170	4.290	57,000	240,000	4.2105	4.115	3.919	4.105	4.085	4.203	58,179	4.1252	-2.33%
2024-02-05	4.300	-	4.360	4.300	4.410	9,000	39,060	4.3400	4.213	-	4.272	4.213	4.321	9,186	4.2520	-4.44%
2024-02-02	4.500	4.300	4.500	4.410	4.510	18,000	80,460	4.4700	4.409	4.213	4.409	4.321	4.419	18,372	4.3794	0.00%
2024-02-01	4.500	4.300	4.560	4.410	4.570	24,000	107,700	4.4875	4.409	4.213	4.468	4.321	4.477	24,497	4.3965	0.00%
2024-01-31	4.500	-	4.450	4.450	4.650	75,000	338,940	4.5192	4.409	-	4.360	4.360	4.556	76,552	4.4276	-0.88%
2024-01-30	4.540	4.450	4.550	4.500	4.580	12,000	54,510	4.5425	4.448	4.360	4.458	4.409	4.487	12,248	4.4504	0.89%
2024-01-29	4.500	-	4.600	4.460	4.640	54,000	244,140	4.5211	4.409	-	4.507	4.370	4.546	55,117	4.4295	-1.10%
2024-01-26	4.550	4.460	4.560	4.500	4.590	96,000	438,210	4.5647	4.458	4.370	4.468	4.409	4.497	97,986	4.4722	0.66%
2024-01-25	4.520	-	4.520	4.500	4.620	48,000	218,730	4.5569	4.428	-	4.428	4.409	4.526	48,993	4.4645	-0.88%
2024-01-24	4.560	4.490	4.570	4.500	4.680	93,000	427,080	4.5923	4.468	4.399	4.477	4.409	4.585	94,924	4.4992	0.66%
2024-01-23	4.530	4.530	4.550	4.490	4.680	108,000	493,950	4.5736	4.438	4.438	4.458	4.399	4.585	110,234	4.4809	0.22%
2024-01-22	4.520	4.360	4.520	4.500	4.690	66,000	302,070	4.5768	4.428	4.272	4.428	4.409	4.595	67,366	4.4840	-3.00%
2024-01-19	4.660	4.240	4.670	4.440	4.800	165,000	764,310	4.6322	4.566	4.154	4.575	4.350	4.703	168,414	4.5383	1.75%
2024-01-18	4.580	-	4.590	4.450	4.700	54,000	247,830	4.5894	4.487	-	4.497	4.360	4.605	55,117	4.4964	2.23%
2024-01-17	4.480	-	4.480	4.350	4.530	81,000	357,360	4.4119	4.389	-	4.389	4.262	4.438	82,676	4.3224	-3.45%
2024-01-16	4.640	4.560	4.640	4.500	4.640	93,000	425,400	4.5742	4.546	4.468	4.546	4.409	4.546	94,924	4.4815	0.87%
2024-01-15	4.600	4.510	4.640	4.510	4.900	51,000	244,020	4.7847	4.507	4.419	4.546	4.419	4.801	52,055	4.6877	0.00%
2024-01-12	4.600	4.470	4.600	4.510	4.600	45,000	206,070	4.5793	4.507	4.379	4.507	4.419	4.507	45,931	4.4865	2.00%
2024-01-11	4.510	4.420	4.560	4.510	4.560	9,000	40,920	4.5467	4.419	4.330	4.468	4.419	4.468	9,186	4.4545	0.00%
2024-01-10	4.510	4.450	4.550	4.470	4.630	285,000	1,298,700	4.5568	4.419	4.360	4.458	4.379	4.536	290,897	4.4645	-1.96%
2024-01-09	4.600	4.420	4.600	4.630	4.630	3,000	13,890	4.6300	4.507	4.330	4.507	4.536	4.536	3,062	4.5361	0.00%
2024-01-08	4.600	-	4.600	4.600	4.650	9,000	41,550	4.6167	4.507	-	4.507	4.507	4.556	9,186	4.5231	0.22%
2024-01-05	4.590	-	4.590	4.500	4.590	33,000	150,150	4.5500	4.497	-	4.497	4.409	4.497	33,683	4.4578	1.55%
2024-01-04	4.520	4.370	4.520	4.370	4.600	237,000	1,061,580	4.4792	4.428	4.281	4.428	4.281	4.507	241,903	4.3884	0.67%
2024-01-03	4.490	4.410	4.560	4.370	4.580	126,000	565,800	4.4905	4.399	4.321	4.468	4.281	4.487	128,607	4.3995	1.13%
2024-01-02	4.440	-	4.540	-	-	0	0	-	4.350	-	4.448	-	-	0	-	0.00%
2023-12-29	4.440	4.350	4.600	4.440	4.680	213,000	973,170	4.5689	4.350	4.262	4.507	4.350	4.585	217,407	4.4763	-2.63%
2023-12-28	4.560	4.320	4.580	4.300	4.560	291,000	1,275,630	4.3836	4.468	4.232	4.487	4.213	4.468	297,021	4.2948	6.05%
2023-12-27	4.300	4.300	4.500	4.180	4.440	732,300	3,142,029	4.2906	4.213	4.213	4.409	4.095	4.350	747,451	4.2037	0.23%
2023-12-22	4.290	4.120	4.330	4.270	4.680	54,000	235,860	4.3678	4.203	4.036	4.242	4.183	4.585	55,117	4.2792	-2.72%
2023-12-21	4.410	4.390	4.510	4.410	5.000	306,000	1,384,410	4.5242	4.321	4.301	4.419	4.321	4.899	312,331	4.4325	-2.00%
2023-12-20	4.500	-	4.500	4.500	4.640	51,000	232,620	4.5612	4.409	-	4.409	4.409	4.546	52,055	4.4687	-2.60%
2023-12-19	4.620	-	4.620	4.360	4.620	126,000	565,770	4.4902	4.526	-	4.526	4.272	4.526	128,607	4.3992	4.05%
2023-12-18	4.440	4.290	4.440	4.400	4.590	27,000	119,850	4.4389	4.350	4.203	4.350	4.311	4.497	27,559	4.3489	2.30%
2023-12-15	4.340	-	4.340	4.320	4.340	9,000	39,000	4.3333	4.252	-	4.252	4.232	4.252	9,186	4.2455	0.70%
2023-12-14	4.310	4.210	4.300	4.250	4.340	42,000	179,880	4.2829	4.223	4.125	4.213	4.164	4.252	42,869	4.1960	-0.92%
2023-12-13	4.350	4.310	4.410	4.330	4.460	153,000	669,930	4.3786	4.262	4.223	4.321	4.242	4.370	156,166	4.2899	-0.68%
2023-12-12	4.380	4.280	4.410	4.210	4.650	438,000	1,883,400	4.3000	4.291	4.193	4.321	4.125	4.556	447,062	4.2128	-0.68%
2023-12-11	4.410	4.310	4.410	4.300	4.490	534,000	2,327,160	4.3580	4.321	4.223	4.321	4.213	4.399	545,048	4.2696	-0.90%
2023-12-08	4.450	4.290	4.500	4.300	4.450	690,000	2,991,300	4.3352	4.360	4.203	4.409	4.213	4.360	704,276	4.2473	1.60%
2023-12-07	4.380	4.230	4.380	4.010	4.380	1,545,000	6,465,510	4.1848	4.291	4.144	4.291	3.929	4.291	1,576,966	4.1000	8.96%
2023-12-06	4.020	4.010	4.070	4.000	4.150	864,000	3,491,040	4.0406	3.939	3.929	3.988	3.919	4.066	881,876	3.9587	-1.71%
2023-12-05	4.090	4.000	4.090	4.000	4.230	183,000	752,100	4.1098	4.007	3.919	4.007	3.919	4.144	186,786	4.0265	-3.76%
2023-12-04	4.250	-	4.250	4.120	4.250	246,000	1,022,130	4.1550	4.164	-	4.164	4.036	4.164	251,090	4.0708	1.67%
2023-12-01	4.180	4.180	4.260	4.170	4.360	504,000	2,112,360	4.1912	4.095	4.095	4.174	4.085	4.272	514,428	4.1062	-1.65%
2023-11-30	4.250	4.250	4.360	4.140	4.400	918,000	3,936,330	4.2879	4.164	4.164	4.272	4.056	4.311	936,993	4.2010	0.47%
2023-11-29	4.230	4.140	4.230	3.980	4.250	1,176,000	4,782,120	4.0664	4.144	4.056	4.144	3.899	4.164	1,200,331	3.9840	3.93%
2023-11-28	4.070	4.070	4.130	3.990	4.250	708,000	2,901,630	4.0983	3.988	3.988	4.046	3.909	4.164	722,648	4.0153	3.56%
2023-11-27	3.930	3.930	4.020	3.890	4.050	1,110,000	4,400,130	3.9641	3.850	3.850	3.939	3.811	3.968	1,132,966	3.8837	0.77%
2023-11-24	3.900	3.900	3.980	3.900	4.020	264,000	1,045,320	3.9595	3.821	3.821	3.899	3.821	3.939	269,462	3.8793	-4.88%
2023-11-23	4.100	4.030	4.100	4.000	4.200	384,000	1,560,360	4.0634	4.017	3.948	4.017	3.919	4.115	391,945	3.9811	1.23%
2023-11-22	4.050	4.050	4.090	3.950	4.050	75,000	300,150	4.0020	3.968	3.968	4.007	3.870	3.968	76,552	3.9209	2.27%
2023-11-21	3.960	3.960	3.990	3.960	4.150	1,032,000	4,144,530	4.0160	3.880	3.880	3.909	3.880	4.066	1,053,352	3.9346	-4.58%
2023-11-20	4.150	4.050	4.150	4.140	4.150	87,000	360,330	4.1417	4.066	3.968	4.066	4.056	4.066	88,800	4.0578	-1.19%
2023-11-17	4.200	4.060	4.180	4.100	4.310	114,000	476,670	4.1813	4.115	3.978	4.095	4.017	4.223	116,359	4.0966	0.48%
2023-11-16	4.180	4.090	4.190	4.120	4.220	1,029,000	4,241,490	4.1220	4.095	4.007	4.105	4.036	4.134	1,050,290	4.0384	-1.88%
2023-11-15	4.260	4.210	4.380	4.140	4.420	66,000	282,840	4.2855	4.174	4.125	4.291	4.056	4.330	67,366	4.1986	0.24%
2023-11-14	4.250	4.110	4.300	4.110	4.260	36,000	151,230	4.2008	4.164	4.027	4.213	4.027	4.174	36,745	4.1157	4.94%
2023-11-13	4.050	3.850	4.100	4.050	4.200	93,000	385,020	4.1400	3.968	3.772	4.017	3.968	4.115	94,924	4.0561	-3.34%
2023-11-10	4.190	4.190	4.220	4.090	4.210	75,000	311,610	4.1548	4.105	4.105	4.134	4.007	4.125	76,552	4.0706	0.72%
2023-11-09	4.160	4.160	4.330	4.100	4.220	99,000	411,420	4.1558	4.076	4.076	4.242	4.017	4.134	101,048	4.0715	0.73%
2023-11-08	4.130	4.160	4.250	4.100	4.590	483,000	2,004,750	4.1506	4.046	4.076	4.164	4.017	4.497	492,993	4.0665	-1.43%
2023-11-07	4.190	4.050	4.240	4.040	4.260	831,000	3,359,100	4.0422	4.105	3.968	4.154	3.958	4.174	848,193	3.9603	-1.41%
2023-11-06	4.250	3.860	4.250	4.260	4.260	6,000	25,560	4.2600	4.164	3.782	4.164	4.174	4.174	6,124	4.1736	0.24%
2023-11-03	4.240	3.800	4.270	4.240	4.550	60,000	261,600	4.3600	4.154	3.723	4.183	4.154	4.458	61,241	4.2716	-0.93%
2023-11-02	4.280	4.060	4.280	3.960	4.290	186,000	754,950	4.0589	4.193	3.978	4.193	3.880	4.203	189,848	3.9766	8.35%
2023-11-01	3.950	3.880	3.950	3.850	3.960	219,000	857,010	3.9133	3.870	3.801	3.870	3.772	3.880	223,531	3.8340	1.02%
2023-10-31	3.910	3.910	3.950	3.730	3.970	1,323,000	5,108,640	3.8614	3.831	3.831	3.870	3.654	3.890	1,350,372	3.7831	4.83%
2023-10-30	3.730	3.730	3.860	3.590	3.820	219,000	820,080	3.7447	3.654	3.654	3.782	3.517	3.743	223,531	3.6688	3.61%
2023-10-27	3.600	3.600	3.720	3.490	3.680	618,000	2,184,270	3.5344	3.527	3.527	3.645	3.419	3.605	630,786	3.4628	0.28%
2023-10-26	3.590	3.590	3.680	3.310	3.600	39,000	138,900	3.5615	3.517	3.517	3.605	3.243	3.527	39,807	3.4893	0.28%
2023-10-25	3.580	3.580	3.690	3.570	3.710	666,000	2,391,870	3.5914	3.507	3.507	3.615	3.498	3.635	679,779	3.5186	1.70%
2023-10-24	3.520	3.520	3.620	3.400	3.690	1,005,000	3,557,700	3.5400	3.449	3.449	3.547	3.331	3.615	1,025,793	3.4682	0.57%
2023-10-20	3.500	3.500	3.550	3.480	3.720	504,000	1,838,040	3.6469	3.429	3.429	3.478	3.409	3.645	514,428	3.5730	-0.28%
2023-10-19	3.510	3.450	3.570	3.470	3.600	63,000	220,740	3.5038	3.439	3.380	3.498	3.400	3.527	64,303	3.4328	-3.31%
2023-10-18	3.630	3.520	3.770	3.500	3.790	225,000	836,640	3.7184	3.556	3.449	3.694	3.429	3.713	229,655	3.6430	-4.22%
2023-10-17	3.790	3.530	3.790	3.750	3.790	24,000	90,120	3.7550	3.713	3.458	3.713	3.674	3.713	24,497	3.6789	4.12%
2023-10-16	3.640	3.380	3.640	-	-	0	0	-	3.566	3.311	3.566	-	-	0	-	0.00%
2023-10-13	3.640	3.520	3.680	3.600	3.800	192,000	727,440	3.7888	3.566	3.449	3.605	3.527	3.723	195,972	3.7120	-0.55%
2023-10-12	3.660	3.410	3.700	-	-	0	0	-	3.586	3.341	3.625	-	-	0	-	0.00%
2023-10-11	3.660	3.660	3.700	-	-	0	0	-	3.586	3.586	3.625	-	-	0	-	0.00%
2023-10-10	3.660	3.440	3.700	3.660	3.700	9,000	33,180	3.6867	3.586	3.370	3.625	3.586	3.625	9,186	3.6119	-1.08%
2023-10-09	3.700	3.410	3.700	3.490	3.700	27,000	97,080	3.5956	3.625	3.341	3.625	3.419	3.625	27,559	3.5227	6.32%
2023-10-06	3.480	3.450	3.630	3.400	3.740	483,000	1,720,050	3.5612	3.409	3.380	3.556	3.331	3.664	492,993	3.4890	-5.69%
2023-10-05	3.690	3.520	3.740	3.450	3.690	75,000	265,620	3.5416	3.615	3.449	3.664	3.380	3.615	76,552	3.4698	-1.34%
2023-10-04	3.740	3.490	3.740	3.520	3.740	36,000	130,050	3.6125	3.664	3.419	3.664	3.449	3.664	36,745	3.5393	1.08%
2023-10-03	3.700	3.400	3.750	3.420	3.910	660,000	2,515,620	3.8115	3.625	3.331	3.674	3.351	3.831	673,655	3.7343	-5.13%
2023-09-29	3.900	3.700	3.900	3.490	4.000	1,554,000	6,057,660	3.8981	3.821	3.625	3.821	3.419	3.919	1,586,152	3.8191	10.48%
2023-09-28	3.530	3.530	3.640	3.270	3.660	438,000	1,530,060	3.4933	3.458	3.458	3.566	3.204	3.586	447,062	3.4225	5.06%
2023-09-27	3.360	3.280	3.380	3.130	3.360	867,000	2,774,490	3.2001	3.292	3.214	3.311	3.067	3.292	884,938	3.1352	6.67%
2023-09-26	3.150	3.150	3.230	3.110	3.250	1,233,000	3,860,130	3.1307	3.086	3.086	3.165	3.047	3.184	1,258,510	3.0672	-1.25%
2023-09-25	3.190	3.190	3.300	3.110	3.200	48,000	152,670	3.1806	3.125	3.125	3.233	3.047	3.135	48,993	3.1162	0.00%
2023-09-22	3.190	3.080	3.190	3.160	3.240	231,000	734,220	3.1784	3.125	3.018	3.125	3.096	3.174	235,779	3.1140	0.00%
2023-09-21	3.190	3.120	3.180	3.090	3.190	615,000	1,921,350	3.1241	3.125	3.057	3.116	3.027	3.125	627,724	3.0608	2.24%
2023-09-20	3.120	3.110	3.250	3.120	3.120	18,000	56,010	3.1117	3.057	3.047	3.184	3.057	3.057	18,372	3.0486	-1.58%
2023-09-19	3.170	3.060	3.160	3.080	3.250	573,000	1,769,100	3.0874	3.106	2.998	3.096	3.018	3.184	584,855	3.0249	-0.31%
2023-09-18	3.180	3.080	3.200	3.140	3.180	189,000	600,360	3.1765	3.116	3.018	3.135	3.076	3.116	192,910	3.1121	0.00%
2023-09-15	3.180	3.000	3.180	-	-	0	0	-	3.116	2.939	3.116	-	-	0	-	0.00%
2023-09-14	3.180	3.000	3.180	3.050	3.190	9,000	28,290	3.1433	3.116	2.939	3.116	2.988	3.125	9,186	3.0796	0.95%
2023-09-13	3.150	3.140	3.150	-	-	0	0	-	3.086	3.076	3.086	-	-	0	-	-2.78%
2023-09-12	3.240	3.080	3.230	3.270	3.270	3,000	9,810	3.2700	3.174	3.018	3.165	3.204	3.204	3,062	3.2037	4.52%
2023-09-11	3.100	3.080	3.160	3.020	3.190	12,000	37,470	3.1225	3.037	3.018	3.096	2.959	3.125	12,248	3.0592	-1.27%
2023-09-07	3.140	3.030	3.150	3.240	3.240	6,000	18,900	3.1500	3.076	2.969	3.086	3.174	3.174	6,124	3.0861	2.61%
2023-09-06	3.060	3.060	3.120	3.060	3.350	426,000	1,334,190	3.1319	2.998	2.998	3.057	2.998	3.282	434,814	3.0684	-3.77%
2023-09-05	3.180	3.110	3.190	3.200	3.390	36,000	117,780	3.2717	3.116	3.047	3.125	3.135	3.321	36,745	3.2053	-2.45%
2023-09-04	3.260	3.200	3.270	3.130	3.600	702,000	2,438,340	3.4734	3.194	3.135	3.204	3.067	3.527	716,524	3.4030	-8.94%
2023-08-31	3.580	3.500	3.580	3.160	3.580	858,000	2,892,120	3.3708	3.507	3.429	3.507	3.096	3.507	875,752	3.3024	12.58%
2023-08-30	3.180	3.150	3.180	2.900	3.180	1,251,000	3,788,130	3.0281	3.116	3.086	3.116	2.841	3.116	1,276,883	2.9667	5.30%
2023-08-29	3.020	2.990	3.020	2.990	3.080	351,000	1,072,410	3.0553	2.959	2.929	2.959	2.929	3.018	358,262	2.9934	-5.03%
2023-08-28	3.180	3.010	3.180	2.990	3.180	609,000	1,841,070	3.0231	3.116	2.949	3.116	2.929	3.116	621,600	2.9618	5.65%
2023-08-25	3.010	2.930	3.010	3.010	3.030	30,000	90,510	3.0170	2.949	2.871	2.949	2.949	2.969	30,621	2.9558	0.00%
2023-08-24	3.010	2.940	3.010	2.930	3.060	15,000	44,910	2.9940	2.949	2.880	2.949	2.871	2.998	15,310	2.9333	1.35%
2023-08-23	2.970	2.970	2.990	2.910	3.040	612,000	1,798,170	2.9382	2.910	2.910	2.929	2.851	2.978	624,662	2.8786	-3.57%
2023-08-22	3.080	2.740	3.080	2.960	3.100	153,000	466,530	3.0492	3.018	2.684	3.018	2.900	3.037	156,166	2.9874	0.98%
2023-08-21	3.050	2.970	3.050	2.980	3.080	12,000	36,150	3.0125	2.988	2.910	2.988	2.920	3.018	12,248	2.9514	-1.61%
2023-08-18	3.100	2.970	3.110	3.020	3.100	27,000	83,160	3.0800	3.037	2.910	3.047	2.959	3.037	27,559	3.0176	2.65%
2023-08-17	3.020	2.970	3.020	2.970	3.110	60,000	183,630	3.0605	2.959	2.910	2.959	2.910	3.047	61,241	2.9985	1.34%
2023-08-16	2.980	2.970	3.010	2.960	2.990	51,000	152,640	2.9929	2.920	2.910	2.949	2.900	2.929	52,055	2.9323	-3.87%
2023-08-15	3.100	2.940	3.100	2.950	3.100	138,000	417,570	3.0259	3.037	2.880	3.037	2.890	3.037	140,855	2.9645	4.03%
2023-08-14	2.980	2.930	2.980	2.980	3.160	210,000	636,180	3.0294	2.920	2.871	2.920	2.920	3.096	214,345	2.9680	-5.10%
2023-08-11	3.140	2.770	3.150	2.930	3.190	840,000	2,658,540	3.1649	3.076	2.714	3.086	2.871	3.125	857,379	3.1008	4.32%
2023-08-10	3.010	2.900	3.010	2.850	3.050	801,000	2,366,970	2.9550	2.949	2.841	2.949	2.792	2.988	817,572	2.8951	1.35%
2023-08-09	2.970	2.870	2.970	2.770	2.970	966,000	2,690,430	2.7851	2.910	2.812	2.910	2.714	2.910	985,986	2.7287	1.37%
2023-08-08	2.930	2.880	2.930	2.900	2.980	171,000	506,250	2.9605	2.871	2.822	2.871	2.841	2.920	174,538	2.9005	-0.68%
2023-08-07	2.950	2.930	2.990	2.940	3.070	132,000	391,950	2.9693	2.890	2.871	2.929	2.880	3.008	134,731	2.9091	-4.84%
2023-08-04	3.100	3.100	3.110	2.900	3.100	150,000	455,100	3.0340	3.037	3.037	3.047	2.841	3.037	153,103	2.9725	1.97%
2023-08-03	3.040	2.860	3.040	3.040	3.040	6,000	18,120	3.0200	2.978	2.802	2.978	2.978	2.978	6,124	2.9588	1.33%
2023-08-02	3.000	2.920	2.990	2.900	3.100	123,000	368,610	2.9968	2.939	2.861	2.929	2.841	3.037	125,545	2.9361	1.01%
2023-08-01	2.970	2.950	3.110	2.970	3.420	300,000	950,160	3.1672	2.910	2.890	3.047	2.910	3.351	306,207	3.1030	-13.16%
2023-07-31	3.420	3.360	3.420	2.950	3.470	744,000	2,401,440	3.2277	3.351	3.292	3.351	2.890	3.400	759,393	3.1623	10.32%
2023-07-28	3.100	2.850	3.140	2.820	3.180	234,000	695,640	2.9728	3.037	2.792	3.076	2.763	3.116	238,841	2.9126	6.53%
2023-07-27	2.910	2.910	2.940	2.800	2.980	930,000	2,648,820	2.8482	2.851	2.851	2.880	2.743	2.920	949,241	2.7905	-0.68%
2023-07-26	2.930	2.830	2.890	2.880	3.090	420,000	1,269,150	3.0218	2.871	2.773	2.831	2.822	3.027	428,690	2.9605	1.03%
2023-07-25	2.900	2.830	2.900	2.850	3.170	330,000	990,600	3.0018	2.841	2.773	2.841	2.792	3.106	336,828	2.9410	-4.92%
2023-07-24	3.050	2.950	3.150	3.050	3.080	27,000	82,560	3.0578	2.988	2.890	3.086	2.988	3.018	27,559	2.9958	-0.65%
2023-07-21	3.070	3.070	3.150	2.900	3.220	1,665,000	5,298,870	3.1825	3.008	3.008	3.086	2.841	3.155	1,699,448	3.1180	-2.54%
2023-07-20	3.150	3.070	3.110	2.870	3.150	426,000	1,256,310	2.9491	3.086	3.008	3.047	2.812	3.086	434,814	2.8893	2.61%
2023-07-19	3.070	2.780	3.080	2.740	3.070	1,743,000	5,057,280	2.9015	3.008	2.724	3.018	2.684	3.008	1,779,062	2.8427	9.64%
2023-07-18	2.800	2.800	2.910	2.610	2.800	3,189,000	8,418,900	2.6400	2.743	2.743	2.851	2.557	2.743	3,254,979	2.5865	1.82%
2023-07-14	2.750	2.700	2.770	2.600	2.830	2,025,000	5,457,180	2.6949	2.694	2.645	2.714	2.547	2.773	2,066,897	2.6403	-3.17%
2023-07-13	2.840	2.740	2.850	2.850	2.850	3,000	8,550	2.8500	2.782	2.684	2.792	2.792	2.792	3,062	2.7922	-0.70%
2023-07-12	2.860	2.750	2.880	2.730	2.880	48,000	136,710	2.8481	2.802	2.694	2.822	2.675	2.822	48,993	2.7904	-0.69%
2023-07-11	2.880	2.700	2.880	2.760	2.880	222,000	636,720	2.8681	2.822	2.645	2.822	2.704	2.822	226,593	2.8100	2.49%
2023-07-10	2.810	2.700	2.820	2.820	2.820	3,000	8,460	2.8200	2.753	2.645	2.763	2.763	2.763	3,062	2.7628	0.00%
2023-07-07	2.810	2.750	2.840	2.730	2.840	120,000	336,660	2.8055	2.753	2.694	2.782	2.675	2.782	122,483	2.7486	-1.06%
2023-07-06	2.840	2.750	2.850	2.710	2.900	96,000	269,580	2.8081	2.782	2.694	2.792	2.655	2.841	97,986	2.7512	0.71%
2023-07-05	2.820	2.770	2.830	2.730	2.830	99,000	277,380	2.8018	2.763	2.714	2.773	2.675	2.773	101,048	2.7450	-0.35%
2023-07-04	2.830	2.730	2.840	2.630	2.850	39,000	109,470	2.8069	2.773	2.675	2.782	2.577	2.792	39,807	2.7500	2.17%
2023-07-03	2.770	2.680	2.770	2.650	2.770	99,000	270,480	2.7321	2.714	2.626	2.714	2.596	2.714	101,048	2.6767	2.21%
2023-06-30	2.710	2.700	2.710	2.600	2.960	2,589,000	7,056,090	2.7254	2.655	2.645	2.655	2.547	2.900	2,642,566	2.6702	-4.24%
2023-06-29	2.860	2.800	2.970	2.790	2.910	57,000	160,920	2.8232	2.773	2.714	2.879	2.705	2.821	58,796	2.7369	4.00%
2023-06-28	2.750	2.750	2.840	2.750	2.970	378,000	1,070,010	2.8307	2.666	2.666	2.753	2.666	2.879	389,911	2.7442	-8.03%
2023-06-27	2.990	2.830	2.990	2.950	3.000	144,000	425,430	2.9544	2.899	2.744	2.899	2.860	2.908	148,537	2.8641	-0.33%
2023-06-26	3.000	2.830	3.000	-	-	0	0	-	2.908	2.744	2.908	-	-	0	-	0.00%
2023-06-23	3.000	2.830	3.000	-	-	0	0	-	2.908	2.744	2.908	-	-	0	-	0.00%
2023-06-21	3.000	2.840	3.000	-	-	0	0	-	2.908	2.753	2.908	-	-	0	-	0.00%
2023-06-20	3.000	2.880	3.000	3.000	3.000	3,000	9,000	3.0000	2.908	2.792	2.908	2.908	2.908	3,095	2.9084	1.69%
2023-06-19	2.950	2.940	2.990	2.940	2.990	408,000	1,202,970	2.9485	2.860	2.850	2.899	2.850	2.899	420,856	2.8584	2.43%
2023-06-16	2.880	2.880	3.000	2.880	3.220	1,134,000	3,465,180	3.0557	2.792	2.792	2.908	2.792	3.122	1,169,732	2.9624	-7.10%
2023-06-15	3.100	3.000	3.100	2.910	3.100	678,000	1,986,780	2.9304	3.005	2.908	3.005	2.821	3.005	699,364	2.8408	2.65%
2023-06-14	3.020	3.020	3.070	3.020	3.040	9,000	27,240	3.0267	2.928	2.928	2.976	2.928	2.947	9,284	2.9342	0.00%
2023-06-13	3.020	3.000	3.030	3.030	3.100	9,000	27,570	3.0633	2.928	2.908	2.937	2.937	3.005	9,284	2.9698	0.33%
2023-06-12	3.010	3.010	3.060	3.000	3.200	462,000	1,433,190	3.1021	2.918	2.918	2.967	2.908	3.102	476,557	3.0074	-5.64%
2023-06-09	3.190	3.000	3.190	3.120	3.200	63,000	200,850	3.1881	3.093	2.908	3.093	3.025	3.102	64,985	3.0907	4.25%
2023-06-08	3.060	3.000	3.060	-	-	0	0	-	2.967	2.908	2.967	-	-	0	-	0.00%
2023-06-07	3.060	3.020	3.060	3.020	3.060	87,000	263,460	3.0283	2.967	2.928	2.967	2.928	2.967	89,741	2.9358	1.32%
2023-06-06	3.020	3.020	3.130	3.010	3.160	537,000	1,686,360	3.1403	2.928	2.928	3.034	2.918	3.063	553,921	3.0444	-3.51%
2023-06-05	3.130	3.020	3.140	3.140	3.140	18,000	56,520	3.1400	3.034	2.928	3.044	3.044	3.044	18,567	3.0441	-0.95%
2023-06-02	3.160	3.080	3.170	3.100	3.270	225,000	719,700	3.1987	3.063	2.986	3.073	3.005	3.170	232,090	3.1010	0.00%
2023-06-01	3.160	3.060	3.170	3.140	3.320	66,000	209,850	3.1795	3.063	2.967	3.073	3.044	3.219	68,080	3.0824	-5.39%
2023-05-31	3.340	3.180	3.340	2.960	3.350	3,060,000	9,608,310	3.1400	3.238	3.083	3.238	2.870	3.248	3,156,420	3.0441	4.37%
2023-05-30	3.200	3.090	3.230	2.950	3.250	1,413,000	4,430,370	3.1354	3.102	2.996	3.131	2.860	3.151	1,457,523	3.0397	5.96%
2023-05-29	3.020	3.010	3.140	2.990	3.200	960,000	2,971,380	3.0952	2.928	2.918	3.044	2.899	3.102	990,249	3.0006	-4.43%
2023-05-25	3.160	3.020	3.170	3.000	3.200	555,000	1,740,600	3.1362	3.063	2.928	3.073	2.908	3.102	572,488	3.0404	0.32%
2023-05-24	3.150	3.010	3.150	2.980	3.180	183,000	560,310	3.0618	3.054	2.918	3.054	2.889	3.083	188,766	2.9683	2.94%
2023-05-23	3.060	2.940	3.070	3.000	3.170	687,000	2,152,860	3.1337	2.967	2.850	2.976	2.908	3.073	708,647	3.0380	1.66%
2023-05-22	3.010	3.010	3.160	3.000	3.270	447,000	1,395,330	3.1215	2.918	2.918	3.063	2.908	3.170	461,085	3.0262	-6.81%
2023-05-19	3.230	3.060	3.230	2.960	3.230	213,000	658,650	3.0923	3.131	2.967	3.131	2.870	3.131	219,712	2.9978	0.62%
2023-05-18	3.210	3.040	3.220	2.910	3.230	717,000	2,253,840	3.1434	3.112	2.947	3.122	2.821	3.131	739,592	3.0474	0.63%
2023-05-17	3.190	2.950	3.190	3.190	3.190	12,000	38,280	3.1900	3.093	2.860	3.093	3.093	3.093	12,378	3.0926	0.00%
2023-05-16	3.190	3.100	3.190	3.000	3.310	783,000	2,535,930	3.2387	3.093	3.005	3.093	2.908	3.209	807,672	3.1398	-2.45%
2023-05-15	3.270	2.980	3.270	2.870	3.290	756,000	2,285,160	3.0227	3.170	2.889	3.170	2.782	3.189	779,821	2.9304	2.19%
2023-05-12	3.200	-	3.200	3.200	3.200	15,000	48,000	3.2000	3.102	-	3.102	3.102	3.102	15,473	3.1022	1.91%
2023-05-11	3.140	2.660	3.150	3.180	3.190	18,000	57,330	3.1850	3.044	2.579	3.054	3.083	3.093	18,567	3.0877	4.67%
2023-05-10	3.000	2.650	3.310	-	-	0	0	-	2.908	2.569	3.209	-	-	0	-	0.00%
2023-05-09	3.000	-	3.290	-	-	0	0	-	2.908	-	3.189	-	-	0	-	0.00%
2023-05-08	3.000	2.910	3.150	3.000	3.320	435,000	1,415,070	3.2530	2.908	2.821	3.054	2.908	3.219	448,707	3.1537	-7.98%
2023-05-05	3.260	3.100	3.280	3.110	3.260	156,000	504,570	3.2344	3.160	3.005	3.180	3.015	3.160	160,916	3.1356	0.31%
2023-05-04	3.250	-	3.250	-	-	0	0	-	3.151	-	3.151	-	-	0	-	0.00%
2023-05-03	3.250	-	3.310	-	-	0	0	-	3.151	-	3.209	-	-	0	-	0.00%
2023-05-02	3.250	3.200	3.380	3.250	3.520	177,000	592,860	3.3495	3.151	3.102	3.277	3.151	3.412	182,577	3.2472	-6.61%
2023-04-28	3.480	3.260	3.480	2.950	3.480	1,629,000	5,510,820	3.3829	3.374	3.160	3.374	2.860	3.374	1,680,329	3.2796	6.42%
2023-04-27	3.270	3.080	3.270	2.940	3.280	315,000	987,600	3.1352	3.170	2.986	3.170	2.850	3.180	324,926	3.0395	11.22%
2023-04-26	2.940	2.710	2.940	2.770	2.940	600,000	1,685,370	2.8090	2.850	2.627	2.850	2.685	2.850	618,906	2.7231	7.69%
2023-04-25	2.730	2.720	2.810	2.700	2.700	36,000	97,200	2.7000	2.647	2.637	2.724	2.618	2.618	37,134	2.6175	-1.09%
2023-04-24	2.760	2.720	2.830	2.740	2.840	189,000	518,520	2.7435	2.676	2.637	2.744	2.656	2.753	194,955	2.6597	-2.13%
2023-04-21	2.820	2.650	2.850	-	-	0	0	-	2.734	2.569	2.763	-	-	0	-	0.00%
2023-04-20	2.820	2.750	2.830	2.660	2.890	93,000	255,330	2.7455	2.734	2.666	2.744	2.579	2.802	95,930	2.6616	-3.75%
2023-04-19	2.930	2.660	2.930	-	-	0	0	-	2.840	2.579	2.840	-	-	0	-	0.00%
2023-04-18	2.930	2.660	2.940	2.650	2.970	705,000	1,939,860	2.7516	2.840	2.579	2.850	2.569	2.879	727,214	2.6675	5.40%
2023-04-17	2.780	2.700	2.850	2.750	3.000	42,000	118,260	2.8157	2.695	2.618	2.763	2.666	2.908	43,323	2.7297	-0.36%
2023-04-14	2.790	2.700	2.870	2.690	2.870	66,000	182,160	2.7600	2.705	2.618	2.782	2.608	2.782	68,080	2.6757	2.20%
2023-04-13	2.730	2.670	2.750	2.690	2.770	630,000	1,702,230	2.7020	2.647	2.588	2.666	2.608	2.685	649,851	2.6194	0.00%
2023-04-12	2.730	2.650	2.740	2.680	2.730	210,000	566,760	2.6989	2.647	2.569	2.656	2.598	2.647	216,617	2.6164	-0.36%
2023-04-11	2.740	2.710	2.780	2.700	2.820	1,020,000	2,869,350	2.8131	2.656	2.627	2.695	2.618	2.734	1,052,140	2.7272	-3.18%
2023-04-06	2.830	2.800	2.900	2.820	3.270	2,355,000	7,545,150	3.2039	2.744	2.714	2.811	2.734	3.170	2,429,205	3.1060	-13.19%
2023-04-04	3.260	3.010	3.260	-	-	0	0	-	3.160	2.918	3.160	-	-	0	-	0.00%
2023-04-03	3.260	3.130	3.260	3.150	3.320	84,000	274,980	3.2736	3.160	3.034	3.160	3.054	3.219	86,647	3.1736	-0.61%
2023-03-31	3.280	3.060	3.280	3.150	3.280	234,000	751,200	3.2103	3.180	2.967	3.180	3.054	3.180	241,373	3.1122	3.47%
2023-03-30	3.170	2.860	3.170	3.150	3.230	522,000	1,669,170	3.1976	3.073	2.773	3.073	3.054	3.131	538,448	3.1000	0.00%
2023-03-29	3.170	2.840	3.180	2.920	3.240	438,000	1,372,140	3.1327	3.073	2.753	3.083	2.831	3.141	451,801	3.0370	2.59%
2023-03-28	3.090	2.860	3.080	2.850	3.090	801,000	2,320,080	2.8965	2.996	2.773	2.986	2.763	2.996	826,239	2.8080	9.57%
2023-03-27	2.820	2.650	2.900	2.700	2.920	405,000	1,139,040	2.8124	2.734	2.569	2.811	2.618	2.831	417,761	2.7265	6.02%
2023-03-24	2.660	2.610	2.800	2.600	2.700	684,000	1,815,630	2.6544	2.579	2.530	2.714	2.521	2.618	705,553	2.5733	0.00%
2023-03-23	2.660	2.660	2.760	2.600	2.800	1,962,000	5,126,190	2.6127	2.579	2.579	2.676	2.521	2.714	2,023,822	2.5329	0.00%
2023-03-22	2.660	2.660	2.770	2.680	2.880	81,000	224,070	2.7663	2.579	2.579	2.685	2.598	2.792	83,552	2.6818	-2.21%
2023-03-21	2.720	2.710	2.800	2.710	2.860	18,000	49,950	2.7750	2.637	2.627	2.714	2.627	2.773	18,567	2.6902	3.03%
2023-03-20	2.640	2.630	2.750	2.590	2.750	87,000	234,540	2.6959	2.559	2.550	2.666	2.511	2.666	89,741	2.6135	-0.38%
2023-03-17	2.650	2.540	2.730	2.430	2.650	78,000	195,870	2.5112	2.569	2.462	2.647	2.356	2.569	80,458	2.4344	10.42%
2023-03-16	2.400	2.390	2.500	2.380	2.520	72,000	173,460	2.4092	2.327	2.317	2.424	2.307	2.443	74,269	2.3356	0.42%
2023-03-15	2.390	-	2.490	2.360	2.480	6,885,000	16,529,670	2.4008	2.317	-	2.414	2.288	2.404	7,101,944	2.3275	-1.24%
2023-03-14	2.420	2.410	2.600	2.420	2.740	174,000	440,790	2.5333	2.346	2.336	2.521	2.346	2.656	179,483	2.4559	-6.20%
2023-03-13	2.580	2.580	2.680	2.560	2.750	51,000	133,290	2.6135	2.501	2.501	2.598	2.482	2.666	52,607	2.5337	0.78%
2023-03-10	2.560	2.500	2.600	2.550	2.700	48,000	126,060	2.6263	2.482	2.424	2.521	2.472	2.618	49,512	2.5460	-2.29%
2023-03-09	2.620	2.610	2.680	2.590	2.810	108,000	288,840	2.6744	2.540	2.530	2.598	2.511	2.724	111,403	2.5927	2.34%
2023-03-08	2.560	2.550	2.560	2.550	2.850	198,000	537,780	2.7161	2.482	2.472	2.482	2.472	2.763	204,239	2.6331	-7.25%
2023-03-07	2.760	2.760	2.820	2.730	2.880	204,000	563,760	2.7635	2.676	2.676	2.734	2.647	2.792	210,428	2.6791	0.00%
2023-03-06	2.760	2.760	2.830	2.740	2.820	39,000	108,630	2.7854	2.676	2.676	2.744	2.656	2.734	40,229	2.7003	-0.36%
2023-03-03	2.770	2.760	2.830	2.740	2.970	132,000	370,650	2.8080	2.685	2.676	2.744	2.656	2.879	136,159	2.7222	-0.36%
2023-03-02	2.780	2.780	2.950	2.760	3.200	564,000	1,610,040	2.8547	2.695	2.695	2.860	2.676	3.102	581,771	2.7675	-12.30%
2023-03-01	3.170	3.110	3.170	3.040	3.470	249,000	798,840	3.2082	3.073	3.015	3.073	2.947	3.364	256,846	3.1102	-5.65%
2023-02-28	3.360	3.110	3.360	2.960	3.360	543,000	1,701,540	3.1336	3.257	3.015	3.257	2.870	3.257	560,110	3.0379	7.69%
2023-02-27	3.120	2.810	3.120	2.680	3.130	573,000	1,663,020	2.9023	3.025	2.724	3.025	2.598	3.034	591,055	2.8136	18.18%
2023-02-24	2.640	2.640	2.750	2.640	2.840	180,000	488,340	2.7130	2.559	2.559	2.666	2.559	2.753	185,672	2.6301	-4.35%
2023-02-23	2.760	2.760	2.850	2.760	2.890	39,000	109,470	2.8069	2.676	2.676	2.763	2.676	2.802	40,229	2.7212	-4.17%
2023-02-22	2.880	2.780	2.910	2.800	2.980	21,000	60,960	2.9029	2.792	2.695	2.821	2.714	2.889	21,662	2.8142	-1.37%
2023-02-21	2.920	2.800	2.970	2.790	2.980	54,000	153,870	2.8494	2.831	2.714	2.879	2.705	2.889	55,702	2.7624	2.10%
2023-02-20	2.860	2.770	2.860	2.750	2.990	48,000	136,710	2.8481	2.773	2.685	2.773	2.666	2.899	49,512	2.7611	-1.38%
2023-02-17	2.900	2.820	2.930	2.900	2.900	3,000	8,700	2.9000	2.811	2.734	2.840	2.811	2.811	3,095	2.8114	-2.03%
2023-02-16	2.960	2.740	2.980	2.730	3.000	135,000	384,690	2.8496	2.870	2.656	2.889	2.647	2.908	139,254	2.7625	8.82%
2023-02-15	2.720	2.720	2.870	2.720	3.000	39,000	112,860	2.8938	2.637	2.637	2.782	2.637	2.908	40,229	2.8054	-7.17%
2023-02-14	2.930	2.740	2.930	2.830	3.040	84,000	242,850	2.8911	2.840	2.656	2.840	2.744	2.947	86,647	2.8028	2.81%
2023-02-13	2.850	2.700	2.890	2.730	3.050	66,000	187,560	2.8418	2.763	2.618	2.802	2.647	2.957	68,080	2.7550	-2.73%
2023-02-10	2.930	2.760	2.990	2.930	3.060	48,000	143,970	2.9994	2.840	2.676	2.899	2.840	2.967	49,512	2.9078	0.69%
2023-02-09	2.910	2.730	2.920	2.760	2.950	345,000	965,100	2.7974	2.821	2.647	2.831	2.676	2.860	355,871	2.7119	-1.02%
2023-02-08	2.940	2.760	2.800	2.670	3.060	93,000	263,400	2.8323	2.850	2.676	2.714	2.588	2.967	95,930	2.7457	-2.00%
2023-02-07	3.000	-	3.000	3.090	3.180	15,000	46,620	3.1080	2.908	-	2.908	2.996	3.083	15,473	3.0131	0.33%
2023-02-06	2.990	2.800	2.990	2.980	3.120	120,000	358,950	2.9913	2.899	2.714	2.899	2.889	3.025	123,781	2.8999	-1.97%
2023-02-03	3.050	2.700	3.020	3.050	3.050	33,000	99,750	3.0227	2.957	2.618	2.928	2.957	2.957	34,040	2.9304	0.99%
2023-02-02	3.020	2.780	3.020	3.120	3.120	3,000	9,360	3.1200	2.928	2.695	2.928	3.025	3.025	3,095	3.0247	0.00%
2023-02-01	3.020	2.670	3.010	2.890	3.210	291,000	879,540	3.0225	2.928	2.588	2.918	2.802	3.112	300,169	2.9301	-5.92%
2023-01-31	3.210	3.060	3.210	2.960	3.220	441,000	1,337,850	3.0337	3.112	2.967	3.112	2.870	3.122	454,896	2.9410	10.69%
2023-01-30	2.900	2.860	3.000	2.900	2.900	12,000	35,100	2.9250	2.811	2.773	2.908	2.811	2.811	12,378	2.8356	-1.36%
2023-01-27	2.940	2.900	3.000	2.920	3.010	183,000	546,210	2.9848	2.850	2.811	2.908	2.831	2.918	188,766	2.8936	1.03%
2023-01-26	2.910	2.830	2.960	2.890	2.980	84,000	245,190	2.9189	2.821	2.744	2.870	2.802	2.889	86,647	2.8298	-0.68%
2023-01-20	2.930	2.790	2.940	2.980	2.980	3,000	8,940	2.9800	2.840	2.705	2.850	2.889	2.889	3,095	2.8890	2.09%
2023-01-19	2.870	2.860	2.960	2.800	2.970	57,000	163,320	2.8653	2.782	2.773	2.870	2.714	2.879	58,796	2.7777	-1.37%
2023-01-18	2.910	2.810	2.910	2.710	2.980	153,000	437,400	2.8588	2.821	2.724	2.821	2.627	2.889	157,821	2.7715	3.19%
2023-01-17	2.820	2.770	2.820	2.580	2.880	99,000	268,800	2.7152	2.734	2.685	2.734	2.501	2.792	102,119	2.6322	5.22%
2023-01-16	2.680	2.620	2.700	2.510	2.710	45,000	118,080	2.6240	2.598	2.540	2.618	2.433	2.627	46,418	2.5438	3.88%
2023-01-13	2.580	2.510	2.590	2.500	2.740	1,008,000	2,629,980	2.6091	2.501	2.433	2.511	2.424	2.656	1,039,762	2.5294	0.78%
2023-01-12	2.560	2.550	2.690	2.510	2.710	66,000	170,550	2.5841	2.482	2.472	2.608	2.433	2.627	68,080	2.5052	0.39%
2023-01-11	2.550	2.550	2.690	2.540	2.700	114,000	295,080	2.5884	2.472	2.472	2.608	2.462	2.618	117,592	2.5094	0.39%
2023-01-10	2.540	2.500	2.640	2.450	2.740	129,000	327,900	2.5419	2.462	2.424	2.559	2.375	2.656	133,065	2.4642	3.67%
2023-01-09	2.450	2.450	2.460	2.440	2.590	156,000	389,250	2.4952	2.375	2.375	2.385	2.365	2.511	160,916	2.4190	-1.61%
2023-01-06	2.490	2.490	2.550	2.470	2.730	177,000	446,580	2.5231	2.414	2.414	2.472	2.395	2.647	182,577	2.4460	-2.35%
2023-01-05	2.550	2.470	2.550	2.360	2.720	291,000	746,670	2.5659	2.472	2.395	2.472	2.288	2.637	300,169	2.4875	-2.30%
2023-01-04	2.610	2.530	2.700	2.530	2.720	234,000	615,990	2.6324	2.530	2.453	2.618	2.453	2.637	241,373	2.5520	-4.04%
2023-01-03	2.720	2.620	2.720	2.630	2.990	285,000	779,610	2.7355	2.637	2.540	2.637	2.550	2.899	293,980	2.6519	-7.17%
2022-12-30	2.930	2.780	2.930	2.690	2.970	1,866,000	5,418,270	2.9037	2.840	2.695	2.840	2.608	2.879	1,924,797	2.8150	1.03%
2022-12-29	2.900	2.710	2.900	2.340	2.980	10,335,000	29,943,570	2.8973	2.811	2.627	2.811	2.269	2.889	10,660,653	2.8088	3.94%
2022-12-28	2.790	2.680	2.800	2.480	2.840	2,640,000	7,121,850	2.6977	2.705	2.598	2.714	2.404	2.753	2,723,186	2.6153	6.49%
2022-12-23	2.620	2.570	2.610	2.450	2.770	3,210,000	8,043,600	2.5058	2.540	2.491	2.530	2.375	2.685	3,311,146	2.4292	-1.13%
2022-12-22	2.650	2.500	2.650	2.240	2.650	630,000	1,498,260	2.3782	2.569	2.424	2.569	2.172	2.569	649,851	2.3055	12.77%
2022-12-21	2.350	2.270	2.340	2.110	2.410	1,083,000	2,470,590	2.2812	2.278	2.201	2.269	2.046	2.336	1,117,125	2.2116	4.91%
2022-12-20	2.240	2.140	2.270	2.000	2.450	2,619,000	5,968,800	2.2790	2.172	2.075	2.201	1.939	2.375	2,701,524	2.2094	-3.45%
2022-12-19	2.320	2.260	2.320	1.540	2.400	5,820,000	10,806,060	1.8567	2.249	2.191	2.249	1.493	2.327	6,003,386	1.8000	39.76%
2022-12-16	1.660	1.660	1.730	1.540	1.910	2,015,600	3,489,978	1.7315	1.609	1.609	1.677	1.493	1.852	2,079,111	1.6786	4.40%
2022-12-15	1.590	1.590	1.610	1.390	1.590	8,100,000	12,090,240	1.4926	1.541	1.541	1.561	1.348	1.541	8,355,228	1.4470	14.39%
2022-12-14	1.390	1.390	1.420	1.350	1.420	1,980,000	2,740,260	1.3840	1.348	1.348	1.377	1.309	1.377	2,042,389	1.3417	0.72%
2022-12-13	1.380	1.380	1.430	1.360	1.430	2,931,000	4,059,480	1.3850	1.338	1.338	1.386	1.318	1.386	3,023,355	1.3427	0.73%
2022-12-12	1.370	1.370	1.420	1.340	1.420	1,647,000	2,251,800	1.3672	1.328	1.328	1.377	1.299	1.377	1,698,896	1.3254	0.00%
2022-12-09	1.370	1.370	1.410	1.320	1.430	3,204,000	4,329,690	1.3513	1.328	1.328	1.367	1.280	1.386	3,304,957	1.3101	3.79%
2022-12-08	1.320	1.320	1.340	1.300	1.400	2,085,000	2,830,200	1.3574	1.280	1.280	1.299	1.260	1.357	2,150,698	1.3159	0.76%
2022-12-07	1.310	1.310	1.330	1.300	1.400	930,000	1,261,410	1.3564	1.270	1.270	1.289	1.260	1.357	959,304	1.3149	-2.24%
2022-12-06	1.340	1.340	1.370	1.330	1.370	705,000	951,210	1.3492	1.299	1.299	1.328	1.289	1.328	727,214	1.3080	-1.47%
2022-12-05	1.360	1.360	1.370	1.350	1.470	135,000	189,630	1.4047	1.318	1.318	1.328	1.309	1.425	139,254	1.3618	-4.90%
2022-12-02	1.430	1.400	1.460	1.420	1.470	180,000	260,040	1.4447	1.386	1.357	1.415	1.377	1.425	185,672	1.4005	0.70%
2022-12-01	1.420	1.380	1.420	1.350	1.420	1,158,000	1,617,420	1.3967	1.377	1.338	1.377	1.309	1.377	1,194,488	1.3541	1.43%
2022-11-30	1.400	1.360	1.400	1.280	1.400	1,152,000	1,537,800	1.3349	1.357	1.318	1.357	1.241	1.357	1,188,299	1.2941	6.87%
2022-11-29	1.310	1.270	1.310	1.300	1.380	699,000	919,530	1.3155	1.270	1.231	1.270	1.260	1.338	721,025	1.2753	-3.68%
2022-11-28	1.360	1.340	1.370	1.360	1.360	6,000	8,160	1.3600	1.318	1.299	1.328	1.318	1.318	6,189	1.3185	-1.45%
2022-11-25	1.380	1.340	1.380	1.330	1.380	24,000	32,790	1.3663	1.338	1.299	1.338	1.289	1.338	24,756	1.3245	0.73%
2022-11-24	1.370	1.370	1.380	1.330	1.370	27,000	36,660	1.3578	1.328	1.328	1.338	1.289	1.328	27,851	1.3163	0.74%
2022-11-23	1.360	1.320	1.370	1.280	1.370	825,000	1,087,860	1.3186	1.318	1.280	1.328	1.241	1.328	850,995	1.2783	3.82%
2022-11-22	1.310	1.290	1.320	1.280	1.350	399,000	522,900	1.3105	1.270	1.251	1.280	1.241	1.309	411,572	1.2705	-1.50%
2022-11-21	1.330	1.290	1.340	1.300	1.360	48,000	63,630	1.3256	1.289	1.251	1.299	1.260	1.318	49,512	1.2851	-0.75%
2022-11-18	1.340	1.300	1.340	1.310	1.370	606,000	810,930	1.3382	1.299	1.260	1.299	1.270	1.328	625,095	1.2973	0.00%
2022-11-17	1.340	1.310	1.340	1.310	1.380	327,000	444,390	1.3590	1.299	1.270	1.299	1.270	1.338	337,304	1.3175	-1.47%
2022-11-16	1.360	1.310	1.360	1.300	1.360	681,000	919,500	1.3502	1.318	1.270	1.318	1.260	1.318	702,458	1.3090	3.82%
2022-11-15	1.310	1.310	1.330	1.310	1.360	342,000	458,220	1.3398	1.270	1.270	1.289	1.270	1.318	352,776	1.2989	-3.68%
2022-11-14	1.360	1.290	1.360	1.290	1.370	87,000	113,970	1.3100	1.318	1.251	1.318	1.251	1.328	89,741	1.2700	-0.73%
2022-11-11	1.370	1.310	1.370	1.310	1.380	381,000	523,170	1.3731	1.328	1.270	1.328	1.270	1.338	393,005	1.3312	-0.72%
2022-11-10	1.380	1.290	1.380	1.380	1.380	501,000	691,380	1.3800	1.338	1.251	1.338	1.338	1.338	516,786	1.3378	-0.72%
2022-11-09	1.390	1.300	1.390	1.390	1.430	504,000	700,680	1.3902	1.348	1.260	1.348	1.348	1.386	519,881	1.3478	0.00%
2022-11-08	1.390	1.310	1.400	1.390	1.400	9,000	12,570	1.3967	1.348	1.270	1.357	1.348	1.357	9,284	1.3540	-0.71%
2022-11-07	1.400	1.320	1.400	-	-	0	0	-	1.357	1.280	1.357	-	-	0	-	0.00%
2022-11-04	1.400	1.380	1.400	1.330	1.430	69,000	94,560	1.3704	1.357	1.338	1.357	1.289	1.386	71,174	1.3286	-0.71%
2022-11-03	1.410	1.360	1.420	1.310	1.450	48,000	67,410	1.4044	1.367	1.318	1.377	1.270	1.406	49,512	1.3615	0.71%
2022-11-02	1.400	1.360	1.400	1.400	1.440	66,000	93,870	1.4223	1.357	1.318	1.357	1.357	1.396	68,080	1.3788	-2.78%
2022-11-01	1.440	1.400	1.440	1.440	1.460	33,000	47,550	1.4409	1.396	1.357	1.396	1.396	1.415	34,040	1.3969	-0.69%
2022-10-31	1.450	1.320	1.450	1.390	1.450	138,000	195,810	1.4189	1.406	1.280	1.406	1.348	1.406	142,348	1.3756	4.32%
2022-10-28	1.390	1.330	1.390	1.310	1.410	1,290,000	1,791,150	1.3885	1.348	1.289	1.348	1.270	1.367	1,330,647	1.3461	-1.42%
2022-10-27	1.410	1.350	1.420	1.320	1.410	600,000	833,520	1.3892	1.367	1.309	1.377	1.280	1.367	618,906	1.3468	7.63%
2022-10-26	1.310	1.260	1.310	1.240	1.360	1,122,000	1,467,660	1.3081	1.270	1.222	1.270	1.202	1.318	1,157,354	1.2681	2.34%
2022-10-25	1.280	1.280	1.310	1.280	1.420	810,000	1,104,240	1.3633	1.241	1.241	1.270	1.241	1.377	835,523	1.3216	-7.25%
2022-10-24	1.380	1.360	1.380	1.350	1.430	669,000	947,970	1.4170	1.338	1.318	1.338	1.309	1.386	690,080	1.3737	-2.13%
2022-10-21	1.410	1.380	1.420	1.400	1.440	774,000	1,092,480	1.4115	1.367	1.338	1.377	1.357	1.396	798,388	1.3684	-1.40%
2022-10-20	1.430	1.400	1.440	1.350	1.440	966,000	1,374,510	1.4229	1.386	1.357	1.396	1.309	1.396	996,438	1.3794	2.88%
2022-10-19	1.390	1.340	1.390	1.340	1.440	1,269,000	1,775,190	1.3989	1.348	1.299	1.348	1.299	1.396	1,308,986	1.3562	-1.42%
2022-10-18	1.410	1.380	1.420	1.320	1.450	360,000	505,290	1.4036	1.367	1.338	1.377	1.280	1.406	371,343	1.3607	3.68%
2022-10-17	1.360	1.360	1.390	1.260	1.400	576,000	766,710	1.3311	1.318	1.318	1.348	1.222	1.357	594,150	1.2904	3.82%
2022-10-14	1.310	1.290	1.320	1.220	1.320	258,000	328,050	1.2715	1.270	1.251	1.280	1.183	1.280	266,129	1.2327	0.77%
2022-10-13	1.300	1.280	1.310	1.210	1.320	480,000	622,530	1.2969	1.260	1.241	1.270	1.173	1.280	495,125	1.2573	2.36%
2022-10-12	1.270	1.240	1.270	1.160	1.290	828,000	1,031,160	1.2454	1.231	1.202	1.231	1.125	1.251	854,090	1.2073	4.96%
2022-10-11	1.210	1.170	1.210	1.160	1.220	108,000	129,000	1.1944	1.173	1.134	1.173	1.125	1.183	111,403	1.1580	3.42%
2022-10-10	1.170	1.170	1.240	1.160	1.240	72,000	86,160	1.1967	1.134	1.134	1.202	1.125	1.202	74,269	1.1601	-5.65%
2022-10-07	1.240	1.210	1.240	1.200	1.250	72,000	88,950	1.2354	1.202	1.173	1.202	1.163	1.212	74,269	1.1977	0.00%
2022-10-06	1.240	1.190	1.240	1.190	1.260	51,000	62,640	1.2282	1.202	1.154	1.202	1.154	1.222	52,607	1.1907	0.00%
2022-10-05	1.240	1.210	1.240	1.160	1.240	222,000	272,850	1.2291	1.202	1.173	1.202	1.125	1.202	228,995	1.1915	2.48%
2022-10-03	1.210	1.180	1.210	1.160	1.210	102,000	118,830	1.1650	1.173	1.144	1.173	1.125	1.173	105,214	1.1294	1.68%
2022-09-30	1.190	1.150	1.200	1.160	1.190	51,000	60,720	1.1906	1.154	1.115	1.163	1.125	1.154	52,607	1.1542	-0.83%
2022-09-29	1.200	1.180	1.200	1.180	1.240	144,000	174,060	1.2088	1.163	1.144	1.163	1.144	1.202	148,537	1.1718	0.00%
2022-09-28	1.200	1.160	1.220	1.170	1.220	42,000	50,250	1.1964	1.163	1.125	1.183	1.134	1.183	43,323	1.1599	-1.64%
2022-09-27	1.220	1.160	1.230	1.130	1.250	270,000	333,420	1.2349	1.183	1.125	1.192	1.095	1.212	278,508	1.1972	3.39%
2022-09-26	1.180	1.120	1.200	1.180	1.180	12,000	14,160	1.1800	1.144	1.086	1.163	1.144	1.144	12,378	1.1440	0.85%
2022-09-23	1.170	1.140	1.180	1.120	1.290	537,000	646,080	1.2031	1.134	1.105	1.144	1.086	1.251	553,921	1.1664	-0.85%
2022-09-22	1.180	1.170	1.190	1.050	1.190	642,000	713,070	1.1107	1.144	1.134	1.154	1.018	1.154	662,229	1.0768	4.42%
2022-09-21	1.130	1.110	1.150	1.100	1.250	360,000	422,970	1.1749	1.095	1.076	1.115	1.066	1.212	371,343	1.1390	-8.87%
2022-09-20	1.240	1.200	1.240	1.200	1.250	237,000	286,830	1.2103	1.202	1.163	1.202	1.163	1.212	244,468	1.1733	3.33%
2022-09-19	1.200	1.190	1.240	1.160	1.240	312,000	382,080	1.2246	1.163	1.154	1.202	1.125	1.202	321,831	1.1872	0.84%
2022-09-16	1.190	1.170	1.240	1.170	1.250	1,089,000	1,300,440	1.1942	1.154	1.134	1.202	1.134	1.212	1,123,314	1.1577	-0.83%
2022-09-15	1.200	1.120	1.200	1.150	1.210	6,000	7,080	1.1800	1.163	1.086	1.163	1.115	1.173	6,189	1.1440	0.84%
2022-09-14	1.190	1.150	1.190	1.140	1.240	24,000	28,560	1.1900	1.154	1.115	1.154	1.105	1.202	24,756	1.1536	-2.46%
2022-09-13	1.220	1.170	1.220	1.100	1.250	51,000	60,690	1.1900	1.183	1.134	1.183	1.066	1.212	52,607	1.1536	0.83%
2022-09-09	1.210	1.160	1.210	1.120	1.250	69,000	83,040	1.2035	1.173	1.125	1.173	1.086	1.212	71,174	1.1667	1.68%
2022-09-08	1.190	1.140	1.200	1.070	1.200	363,000	410,280	1.1302	1.154	1.105	1.163	1.037	1.163	374,438	1.0957	6.25%
2022-09-07	1.120	1.070	1.120	1.060	1.130	60,000	65,100	1.0850	1.086	1.037	1.086	1.028	1.095	61,891	1.0519	4.67%
2022-09-06	1.070	1.070	1.080	1.050	1.070	129,000	137,970	1.0695	1.037	1.037	1.047	1.018	1.037	133,065	1.0369	0.00%
2022-09-05	1.070	1.050	1.070	-	-	0	0	-	1.037	1.018	1.037	-	-	0	-	-0.93%
2022-09-02	1.080	1.050	1.080	1.050	1.080	567,000	602,730	1.0630	1.047	1.018	1.047	1.018	1.047	584,866	1.0305	0.00%
2022-09-01	1.080	1.040	1.080	1.040	1.170	201,000	213,000	1.0597	1.047	1.008	1.047	1.008	1.134	207,333	1.0273	0.00%
2022-08-31	1.080	1.070	1.100	1.050	1.100	723,000	775,650	1.0728	1.047	1.037	1.066	1.018	1.066	745,782	1.0400	-0.92%
2022-08-30	1.090	1.050	1.090	1.050	1.130	60,000	64,800	1.0800	1.057	1.018	1.057	1.018	1.095	61,891	1.0470	0.93%
2022-08-29	1.080	1.050	1.100	1.080	1.090	96,000	103,830	1.0816	1.047	1.018	1.066	1.047	1.057	99,025	1.0485	-0.92%
2022-08-26	1.090	1.060	1.100	1.060	1.140	501,000	532,680	1.0632	1.057	1.028	1.066	1.028	1.105	516,786	1.0308	-0.91%
2022-08-25	1.100	1.060	1.100	1.100	1.100	522,000	574,200	1.1000	1.066	1.028	1.066	1.066	1.066	538,448	1.0664	-4.35%
2022-08-24	1.150	1.090	1.150	1.120	1.200	36,000	41,640	1.1567	1.115	1.057	1.115	1.086	1.163	37,134	1.1213	2.68%
2022-08-23	1.120	1.040	1.120	1.130	1.150	6,000	6,840	1.1400	1.086	1.008	1.086	1.095	1.115	6,189	1.1052	0.00%
2022-08-22	1.120	1.070	1.120	1.090	1.150	78,000	88,650	1.1365	1.086	1.037	1.086	1.057	1.115	80,458	1.1018	2.75%
2022-08-19	1.090	1.040	1.100	1.090	1.100	18,000	19,680	1.0933	1.057	1.008	1.066	1.057	1.066	18,567	1.0599	0.00%
2022-08-18	1.090	1.050	1.090	1.090	1.090	527,057	631,808	1.1987	1.057	1.018	1.057	1.057	1.057	543,664	1.1621	0.00%
2022-08-17	1.090	1.060	1.100	1.080	1.120	54,000	59,130	1.0950	1.057	1.028	1.066	1.047	1.086	55,702	1.0616	-2.68%
2022-08-16	1.120	1.070	1.120	1.080	1.170	629,000	744,660	1.1839	1.086	1.037	1.086	1.047	1.134	648,820	1.1477	1.82%
2022-08-15	1.100	1.060	1.100	1.070	1.100	509,000	511,010	1.0039	1.066	1.028	1.066	1.037	1.066	525,038	0.9733	1.85%
2022-08-12	1.080	1.030	1.080	1.080	1.080	72,000	77,760	1.0800	1.047	0.999	1.047	1.047	1.047	74,269	1.0470	4.85%
2022-08-11	1.030	1.030	1.070	-	-	950,000	950,000	1.0000	0.999	0.999	1.037	-	-	979,934	0.9695	0.00%
2022-08-10	1.030	1.030	1.070	1.030	1.080	498,000	515,490	1.0351	0.999	0.999	1.037	0.999	1.047	513,692	1.0035	-6.36%
2022-08-09	1.100	1.060	1.100	1.080	1.100	30,000	32,580	1.0860	1.066	1.028	1.066	1.047	1.066	30,945	1.0528	1.85%
2022-08-08	1.080	1.040	1.080	1.000	1.100	117,000	121,980	1.0426	1.047	1.008	1.047	0.969	1.066	120,687	1.0107	2.86%
2022-08-05	1.050	1.030	1.050	1.050	1.090	57,000	60,450	1.0605	1.018	0.999	1.018	1.018	1.057	58,796	1.0281	-5.41%
2022-08-04	1.110	1.090	1.110	1.100	1.120	117,000	129,090	1.1033	1.076	1.057	1.076	1.066	1.086	120,687	1.0696	0.91%
2022-08-03	1.100	1.060	1.140	1.050	1.180	246,000	267,270	1.0865	1.066	1.028	1.105	1.018	1.144	253,751	1.0533	-6.78%
2022-08-02	1.180	1.160	1.180	1.190	1.220	1,160,000	1,391,640	1.1997	1.144	1.125	1.144	1.154	1.183	1,196,551	1.1630	-2.48%
2022-08-01	1.210	1.160	1.210	1.210	1.230	18,000	21,900	1.2167	1.173	1.125	1.173	1.173	1.192	18,567	1.1795	-1.63%
2022-07-29	1.230	1.200	1.230	1.190	1.250	210,000	256,050	1.2193	1.192	1.163	1.192	1.154	1.212	216,617	1.1820	2.50%
2022-07-28	1.200	1.190	1.250	1.190	1.250	931,000	1,119,030	1.2020	1.163	1.154	1.212	1.154	1.212	960,336	1.1652	-4.00%
2022-07-27	1.250	1.220	1.250	1.210	1.260	504,000	628,860	1.2477	1.212	1.183	1.212	1.173	1.222	519,881	1.2096	1.63%
2022-07-26	1.230	1.190	1.230	1.160	1.230	444,000	538,860	1.2136	1.192	1.154	1.192	1.125	1.192	457,990	1.1766	2.50%
2022-07-25	1.200	1.200	1.210	1.190	1.240	1,684,000	2,021,970	1.2007	1.163	1.163	1.173	1.154	1.202	1,737,062	1.1640	-0.83%
2022-07-22	1.210	1.200	1.230	1.180	1.230	813,000	985,080	1.2117	1.173	1.163	1.192	1.144	1.192	838,617	1.1746	2.54%
2022-07-21	1.180	1.160	1.180	1.060	1.200	1,269,000	1,471,020	1.1592	1.144	1.125	1.144	1.028	1.163	1,308,986	1.1238	10.28%
2022-07-20	1.070	1.030	1.070	1.020	1.070	4,533,000	5,434,980	1.1990	1.037	0.999	1.037	0.989	1.037	4,675,833	1.1624	1.90%
2022-07-19	1.050	1.010	1.050	1.000	1.090	276,000	291,000	1.0543	1.018	0.979	1.018	0.969	1.057	284,697	1.0221	2.94%
2022-07-18	1.020	1.000	1.020	0.990	1.040	3,980,000	4,741,140	1.1912	0.989	0.969	0.989	0.960	1.008	4,105,409	1.1549	-0.97%
2022-07-15	1.030	1.000	1.040	-	-	0	0	-	0.999	0.969	1.008	-	-	0	-	0.00%
2022-07-14	1.030	1.000	1.030	1.000	1.040	2,081,000	2,482,950	1.1932	0.999	0.969	0.999	0.969	1.008	2,146,572	1.1567	-2.83%
2022-07-13	1.060	1.040	1.070	1.030	1.080	24,000	25,260	1.0525	1.028	1.008	1.037	0.999	1.047	24,756	1.0203	0.00%
2022-07-12	1.060	1.030	1.100	1.030	1.080	135,000	141,420	1.0476	1.028	0.999	1.066	0.999	1.047	139,254	1.0156	0.95%
2022-07-11	1.050	1.030	1.070	1.010	1.110	339,000	354,900	1.0469	1.018	0.999	1.037	0.979	1.076	349,682	1.0149	-4.55%
2022-07-08	1.100	1.060	1.100	1.050	1.100	126,000	137,790	1.0936	1.066	1.028	1.066	1.018	1.066	129,970	1.0602	0.92%
2022-07-07	1.090	1.090	1.100	1.090	1.100	4,186,000	5,019,390	1.1991	1.057	1.057	1.066	1.057	1.066	4,317,900	1.1625	-0.91%
2022-07-06	1.100	1.050	1.100	1.040	1.100	126,000	135,780	1.0776	1.066	1.018	1.066	1.008	1.066	129,970	1.0447	3.77%
2022-07-05	1.060	1.050	1.100	1.030	1.140	477,000	505,410	1.0596	1.028	1.018	1.066	0.999	1.105	492,030	1.0272	-0.93%
2022-07-04	1.070	1.030	1.070	1.020	1.140	102,000	108,150	1.0603	1.037	0.999	1.037	0.989	1.105	105,214	1.0279	2.88%
2022-06-30	1.040	1.020	1.060	1.000	1.120	381,000	402,750	1.0571	1.008	0.989	1.028	0.969	1.086	393,005	1.0248	-0.95%
2022-06-29	1.080	1.070	1.090	1.050	1.110	7,071,000	8,435,310	1.1929	1.018	1.009	1.027	0.990	1.046	7,502,199	1.1244	0.00%
2022-06-28	1.080	1.050	1.100	1.000	1.150	1,014,000	1,067,430	1.0527	1.018	0.990	1.037	0.943	1.084	1,075,835	0.9922	0.00%
2022-06-27	1.080	1.050	1.080	1.020	1.100	72,000	77,100	1.0708	1.018	0.990	1.018	0.961	1.037	76,391	1.0093	2.86%
2022-06-24	1.050	1.020	1.060	0.910	1.080	363,000	373,380	1.0286	0.990	0.961	0.999	0.858	1.018	385,136	0.9695	5.00%
2022-06-23	1.000	1.000	1.040	0.930	1.090	399,000	403,950	1.0124	0.943	0.943	0.980	0.877	1.027	423,332	0.9542	0.00%
2022-06-22	1.000	0.920	1.000	0.900	1.010	177,000	175,980	0.9942	0.943	0.867	0.943	0.848	0.952	187,794	0.9371	5.26%
2022-06-21	0.950	0.890	0.960	0.850	0.950	135,000	124,590	0.9229	0.895	0.839	0.905	0.801	0.895	143,232	0.8698	4.40%
2022-06-20	0.910	0.890	0.920	0.850	0.920	1,365,000	1,201,230	0.8800	0.858	0.839	0.867	0.801	0.867	1,448,240	0.8294	3.41%
2022-06-17	0.880	0.860	0.880	0.840	0.910	411,000	352,980	0.8588	0.829	0.811	0.829	0.792	0.858	436,063	0.8095	-1.12%
2022-06-16	0.890	0.860	0.900	0.880	0.900	75,000	66,120	0.8816	0.839	0.811	0.848	0.829	0.848	79,574	0.8309	-1.11%
2022-06-15	0.900	0.870	0.940	0.870	0.900	402,000	351,330	0.8740	0.848	0.820	0.886	0.820	0.848	426,515	0.8237	1.12%
2022-06-14	0.890	0.860	0.900	0.860	0.900	372,000	324,660	0.8727	0.839	0.811	0.848	0.811	0.848	394,685	0.8226	3.49%
2022-06-13	0.860	0.840	0.860	0.840	0.880	351,000	300,390	0.8558	0.811	0.792	0.811	0.792	0.829	372,404	0.8066	-1.15%
2022-06-10	0.870	0.860	0.870	0.870	1.000	915,000	833,280	0.9107	0.820	0.811	0.820	0.820	0.943	970,798	0.8583	-8.42%
2022-06-09	0.950	0.940	0.970	0.950	0.980	258,000	249,180	0.9658	0.895	0.886	0.914	0.895	0.924	273,733	0.9103	-5.94%
2022-06-08	1.010	0.970	1.030	0.960	1.100	195,000	196,290	1.0066	0.952	0.914	0.971	0.905	1.037	206,891	0.9488	0.00%
2022-06-07	1.010	0.990	1.010	0.950	1.110	1,398,000	1,394,580	0.9976	0.952	0.933	0.952	0.895	1.046	1,483,252	0.9402	-7.34%
2022-06-06	1.090	1.050	1.090	1.040	1.100	111,000	118,620	1.0686	1.027	0.990	1.027	0.980	1.037	117,769	1.0072	-0.91%
2022-06-02	1.100	1.050	1.110	1.020	1.110	57,000	61,320	1.0758	1.037	0.990	1.046	0.961	1.046	60,476	1.0140	7.84%
2022-06-01	1.020	1.010	1.030	1.000	1.080	123,000	127,230	1.0344	0.961	0.952	0.971	0.943	1.018	130,501	0.9749	-7.27%
2022-05-31	1.100	1.090	1.120	1.100	1.150	600,000	666,120	1.1102	1.037	1.027	1.056	1.037	1.084	636,589	1.0464	-4.35%
2022-05-30	1.150	1.110	1.150	1.090	1.160	318,000	358,110	1.1261	1.084	1.046	1.084	1.027	1.093	337,392	1.0614	0.00%
2022-05-27	1.150	1.070	1.150	1.080	1.150	447,000	498,780	1.1158	1.084	1.009	1.084	1.018	1.084	474,259	1.0517	0.00%
2022-05-26	1.150	1.110	1.150	1.120	1.180	69,000	79,500	1.1522	1.084	1.046	1.084	1.056	1.112	73,208	1.0860	-0.86%
2022-05-25	1.160	1.110	1.170	1.120	1.180	36,000	41,490	1.1525	1.093	1.046	1.103	1.056	1.112	38,195	1.0863	1.75%
2022-05-24	1.140	1.130	1.150	1.140	1.150	15,000	17,130	1.1420	1.074	1.065	1.084	1.074	1.084	15,915	1.0764	-0.87%
2022-05-23	1.150	1.170	1.180	1.110	1.170	45,000	51,570	1.1460	1.084	1.103	1.112	1.046	1.103	47,744	1.0801	2.68%
2022-05-20	1.120	1.120	1.140	1.110	1.180	93,000	104,910	1.1281	1.056	1.056	1.074	1.046	1.112	98,671	1.0632	-2.61%
2022-05-19	1.150	1.130	1.150	1.130	1.180	21,000	24,210	1.1529	1.084	1.065	1.084	1.065	1.112	22,281	1.0866	0.88%
2022-05-18	1.140	1.140	1.180	1.140	1.210	354,000	409,860	1.1578	1.074	1.074	1.112	1.074	1.140	375,587	1.0913	-0.87%
2022-05-17	1.150	1.140	1.150	1.140	1.230	381,000	446,280	1.1713	1.084	1.074	1.084	1.074	1.159	404,234	1.1040	-0.86%
2022-05-16	1.160	1.150	1.180	1.160	1.210	156,000	183,180	1.1742	1.093	1.084	1.112	1.093	1.140	165,513	1.1067	0.00%
2022-05-13	1.160	1.130	1.160	1.130	1.210	315,000	363,990	1.1555	1.093	1.065	1.093	1.065	1.140	334,209	1.0891	-1.69%
2022-05-12	1.180	1.150	1.180	1.130	1.210	96,000	109,920	1.1450	1.112	1.084	1.112	1.065	1.140	101,854	1.0792	3.51%
2022-05-11	1.140	1.110	1.170	1.100	1.240	1,026,000	1,181,160	1.1512	1.074	1.046	1.103	1.037	1.169	1,088,567	1.0851	0.88%
2022-05-10	1.130	1.110	1.140	1.020	1.160	144,000	157,650	1.0948	1.065	1.046	1.074	0.961	1.093	152,781	1.0319	2.73%
2022-05-06	1.100	1.100	1.130	1.080	1.270	1,014,000	1,166,730	1.1506	1.037	1.037	1.065	1.018	1.197	1,075,835	1.0845	-9.09%
2022-05-05	1.210	1.210	1.220	1.150	1.250	1,107,000	1,341,150	1.2115	1.140	1.140	1.150	1.084	1.178	1,174,506	1.1419	6.14%
2022-05-04	1.140	1.140	1.170	1.080	1.170	1,080,000	1,220,520	1.1301	1.074	1.074	1.103	1.018	1.103	1,145,860	1.0652	5.56%
2022-05-03	1.080	1.060	1.080	1.030	1.090	27,000	29,250	1.0833	1.018	0.999	1.018	0.971	1.027	28,646	1.0211	1.89%
2022-04-29	1.060	1.060	1.110	1.040	1.100	333,000	359,100	1.0784	0.999	0.999	1.046	0.980	1.037	353,307	1.0164	-3.64%
2022-04-28	1.100	1.060	1.100	1.070	1.120	648,000	714,960	1.1033	1.037	0.999	1.037	1.009	1.056	687,516	1.0399	3.77%
2022-04-27	1.060	1.050	1.060	0.970	1.080	1,383,000	1,427,280	1.0320	0.999	0.990	0.999	0.914	1.018	1,467,337	0.9727	1.92%
2022-04-26	1.040	0.990	1.040	1.000	1.040	48,000	48,390	1.0081	0.980	0.933	0.980	0.943	0.980	50,927	0.9502	0.97%
2022-04-25	1.030	1.010	1.030	1.010	1.100	348,000	363,030	1.0432	0.971	0.952	0.971	0.952	1.037	369,222	0.9832	1.98%
2022-04-22	1.010	0.980	1.010	0.940	1.030	516,000	517,260	1.0024	0.952	0.924	0.952	0.886	0.971	547,466	0.9448	2.02%
2022-04-21	0.990	0.950	0.990	0.990	0.990	24,000	23,760	0.9900	0.933	0.895	0.933	0.933	0.933	25,464	0.9331	0.00%
2022-04-20	0.990	0.950	0.990	0.970	1.020	249,000	242,580	0.9742	0.933	0.895	0.933	0.914	0.961	264,184	0.9182	0.00%
2022-04-19	0.990	0.990	1.030	0.990	1.110	240,000	242,790	1.0116	0.933	0.933	0.971	0.933	1.046	254,636	0.9535	1.02%
2022-04-14	0.980	0.960	1.010	0.980	1.010	30,000	30,030	1.0010	0.924	0.905	0.952	0.924	0.952	31,829	0.9435	-1.01%
2022-04-13	0.990	0.980	0.990	0.960	1.000	1,755,000	1,750,200	0.9973	0.933	0.924	0.933	0.905	0.943	1,862,022	0.9399	3.13%
2022-04-12	0.960	0.960	0.990	0.960	1.100	300,000	298,110	0.9937	0.905	0.905	0.933	0.905	1.037	318,294	0.9366	-7.69%
2022-04-11	1.040	0.980	1.040	0.990	1.120	90,000	92,430	1.0270	0.980	0.924	0.980	0.933	1.056	95,488	0.9680	-1.89%
2022-04-08	1.060	1.030	1.060	1.020	1.100	33,000	34,740	1.0527	0.999	0.971	0.999	0.961	1.037	35,012	0.9922	-0.93%
2022-04-07	1.070	1.000	1.070	1.050	1.110	84,000	91,020	1.0836	1.009	0.943	1.009	0.990	1.046	89,122	1.0213	0.00%
2022-04-06	1.070	1.050	1.070	1.070	1.130	405,000	440,040	1.0865	1.009	0.990	1.009	1.009	1.065	429,697	1.0241	1.90%
2022-04-04	1.050	1.010	1.050	0.970	1.050	183,000	188,250	1.0287	0.990	0.952	0.990	0.914	0.990	194,160	0.9696	5.00%
2022-04-01	1.000	0.980	1.000	0.930	1.010	570,000	549,150	0.9634	0.943	0.924	0.943	0.877	0.952	604,759	0.9080	8.70%
2022-03-31	0.920	0.920	0.960	0.920	1.030	276,000	267,960	0.9709	0.867	0.867	0.905	0.867	0.971	292,831	0.9151	-8.00%
2022-03-30	1.000	0.980	1.010	0.950	1.050	765,000	782,940	1.0235	0.943	0.924	0.952	0.895	0.990	811,651	0.9646	6.38%
2022-03-29	0.940	0.940	0.970	0.880	1.000	750,000	726,600	0.9688	0.886	0.886	0.914	0.829	0.943	795,736	0.9131	2.17%
2022-03-28	0.920	0.920	0.950	0.910	1.050	846,000	838,800	0.9915	0.867	0.867	0.895	0.858	0.990	897,590	0.9345	-9.80%
2022-03-25	1.020	0.980	1.030	0.960	1.030	306,000	303,720	0.9925	0.961	0.924	0.971	0.905	0.971	324,660	0.9355	4.08%
2022-03-24	0.980	0.970	0.980	0.910	0.980	435,000	419,250	0.9638	0.924	0.914	0.924	0.858	0.924	461,527	0.9084	2.08%
2022-03-23	0.960	0.930	0.960	0.930	0.960	99,000	94,020	0.9497	0.905	0.877	0.905	0.877	0.905	105,037	0.8951	2.13%
2022-03-22	0.940	0.940	0.950	0.940	0.960	87,000	83,100	0.9552	0.886	0.886	0.895	0.886	0.905	92,305	0.9003	0.00%
2022-03-21	0.940	0.910	0.950	0.910	0.940	111,000	104,250	0.9392	0.886	0.858	0.895	0.858	0.886	117,769	0.8852	2.17%
2022-03-18	0.920	0.900	0.930	0.900	0.930	21,000	19,350	0.9214	0.867	0.848	0.877	0.848	0.877	22,281	0.8685	2.22%
2022-03-17	0.900	0.900	0.930	0.890	0.960	189,000	172,500	0.9127	0.848	0.848	0.877	0.839	0.905	200,525	0.8602	0.00%
2022-03-16	0.900	0.900	0.940	0.900	0.940	78,000	72,600	0.9308	0.848	0.848	0.886	0.848	0.886	82,757	0.8773	1.12%
2022-03-15	0.890	0.890	0.910	0.890	0.920	141,000	128,580	0.9119	0.839	0.839	0.858	0.839	0.867	149,598	0.8595	-1.11%
2022-03-14	0.900	0.890	0.910	0.880	0.960	234,000	216,810	0.9265	0.848	0.839	0.858	0.829	0.905	248,270	0.8733	-1.10%
2022-03-11	0.910	0.910	0.930	0.900	0.950	309,000	286,800	0.9282	0.858	0.858	0.877	0.848	0.895	327,843	0.8748	1.11%
2022-03-10	0.900	0.900	0.930	0.890	0.920	60,000	54,870	0.9145	0.848	0.848	0.877	0.839	0.867	63,659	0.8619	1.12%
2022-03-09	0.890	0.880	0.900	0.880	0.910	105,000	93,120	0.8869	0.839	0.829	0.848	0.829	0.858	111,403	0.8359	1.14%
2022-03-08	0.880	0.880	0.920	0.870	0.910	156,000	138,990	0.8910	0.829	0.829	0.867	0.820	0.858	165,513	0.8398	-1.12%
2022-03-07	0.890	0.890	0.910	0.890	0.910	45,000	40,770	0.9060	0.839	0.839	0.858	0.839	0.858	47,744	0.8539	0.00%
2022-03-04	0.890	0.880	0.920	0.880	0.920	222,000	200,130	0.9015	0.839	0.829	0.867	0.829	0.867	235,538	0.8497	1.14%
2022-03-03	0.880	0.870	0.900	0.870	0.900	18,000	15,930	0.8850	0.829	0.820	0.848	0.820	0.848	19,098	0.8341	-1.12%
2022-03-02	0.890	0.890	0.900	0.880	0.920	60,000	53,700	0.8950	0.839	0.839	0.848	0.829	0.867	63,659	0.8436	0.00%
2022-03-01	0.890	0.870	0.900	0.860	0.910	57,000	50,970	0.8942	0.839	0.820	0.848	0.811	0.858	60,476	0.8428	3.49%
2022-02-28	0.860	0.860	0.900	0.850	0.870	27,000	23,310	0.8633	0.811	0.811	0.848	0.801	0.820	28,646	0.8137	0.00%
2022-02-25	0.860	0.860	0.890	0.860	0.890	54,000	47,040	0.8711	0.811	0.811	0.839	0.811	0.839	57,293	0.8210	-2.27%
2022-02-24	0.880	0.880	0.890	0.870	0.940	216,000	192,270	0.8901	0.829	0.829	0.839	0.820	0.886	229,172	0.8390	-4.35%
2022-02-23	0.920	0.910	0.920	0.900	0.990	519,000	493,200	0.9503	0.867	0.858	0.867	0.848	0.933	550,649	0.8957	-2.13%
2022-02-22	0.940	0.910	0.940	0.900	0.950	42,000	39,090	0.9307	0.886	0.858	0.886	0.848	0.895	44,561	0.8772	1.08%
2022-02-21	0.930	0.900	0.930	0.870	0.940	159,000	145,620	0.9158	0.877	0.848	0.877	0.820	0.886	168,696	0.8632	1.09%
2022-02-18	0.920	0.900	0.920	0.890	0.930	93,000	85,470	0.9190	0.867	0.848	0.867	0.839	0.877	98,671	0.8662	3.37%
2022-02-17	0.890	0.880	0.920	0.870	0.920	225,000	201,360	0.8949	0.839	0.829	0.867	0.820	0.867	238,721	0.8435	1.14%
2022-02-16	0.880	0.880	0.920	0.870	1.000	1,128,000	1,017,780	0.9023	0.829	0.829	0.867	0.820	0.943	1,196,787	0.8504	-8.33%
2022-02-15	0.960	0.950	0.960	0.890	0.970	585,000	537,210	0.9183	0.905	0.895	0.905	0.839	0.914	620,674	0.8655	6.67%
2022-02-14	0.900	0.900	0.910	0.860	0.920	423,000	382,710	0.9048	0.848	0.848	0.858	0.811	0.867	448,795	0.8527	3.45%
2022-02-11	0.870	0.870	0.900	0.840	0.900	504,000	448,200	0.8893	0.820	0.820	0.848	0.792	0.848	534,735	0.8382	2.35%
2022-02-10	0.850	0.850	0.880	0.830	0.870	243,000	209,190	0.8609	0.801	0.801	0.829	0.782	0.820	257,818	0.8114	-2.30%
2022-02-09	0.870	0.870	0.890	0.860	0.900	345,000	302,880	0.8779	0.820	0.820	0.839	0.811	0.848	366,039	0.8275	-1.14%
2022-02-08	0.880	0.870	0.880	0.830	0.900	792,000	690,180	0.8714	0.829	0.820	0.829	0.782	0.848	840,297	0.8214	4.76%
2022-02-07	0.840	0.840	0.890	0.840	0.890	84,000	73,050	0.8696	0.792	0.792	0.839	0.792	0.839	89,122	0.8197	-4.55%
2022-02-04	0.880	0.830	0.840	0.780	0.900	312,000	263,580	0.8448	0.829	0.782	0.792	0.735	0.848	331,026	0.7963	18.92%
2022-01-31	0.740	0.750	0.870	0.720	0.860	60,000	48,720	0.8120	0.697	0.707	0.820	0.679	0.811	63,659	0.7653	-11.90%
2022-01-28	0.840	0.840	0.870	0.840	0.870	54,000	45,450	0.8417	0.792	0.792	0.820	0.792	0.820	57,293	0.7933	0.00%
2022-01-27	0.840	0.840	0.860	0.840	0.920	213,000	182,850	0.8585	0.792	0.792	0.811	0.792	0.867	225,989	0.8091	-1.18%
2022-01-26	0.850	0.850	0.880	0.810	0.890	243,000	207,540	0.8541	0.801	0.801	0.829	0.763	0.839	257,818	0.8050	2.41%
2022-01-25	0.830	0.830	0.860	0.820	0.880	342,000	288,240	0.8428	0.782	0.782	0.811	0.773	0.829	362,856	0.7944	-5.68%
2022-01-24	0.880	0.860	0.890	0.860	0.900	180,000	157,890	0.8772	0.829	0.811	0.839	0.811	0.848	190,977	0.8268	-1.12%
2022-01-21	0.890	0.860	0.900	0.840	0.950	1,842,000	1,593,960	0.8653	0.839	0.811	0.848	0.792	0.895	1,954,328	0.8156	-1.11%
2022-01-20	0.900	0.900	0.930	0.880	0.950	819,000	742,170	0.9062	0.848	0.848	0.877	0.829	0.895	868,944	0.8541	1.12%
2022-01-19	0.890	0.880	0.910	0.870	0.920	450,000	401,040	0.8912	0.839	0.829	0.858	0.820	0.867	477,442	0.8400	1.14%
2022-01-18	0.880	0.880	0.910	0.880	0.930	114,000	102,330	0.8976	0.829	0.829	0.858	0.829	0.877	120,952	0.8460	0.00%
2022-01-17	0.880	0.880	0.930	0.840	0.930	1,158,000	1,015,980	0.8774	0.829	0.829	0.877	0.792	0.877	1,228,616	0.8269	1.15%
2022-01-14	0.870	0.860	0.880	0.850	0.900	405,000	349,650	0.8633	0.820	0.811	0.829	0.801	0.848	429,697	0.8137	-1.14%
2022-01-13	0.880	0.860	0.900	0.840	1.000	2,127,000	1,893,360	0.8902	0.829	0.811	0.848	0.792	0.943	2,256,707	0.8390	-5.38%
2022-01-12	0.930	0.930	0.950	0.920	0.950	1,881,000	1,738,710	0.9244	0.877	0.877	0.895	0.867	0.895	1,995,706	0.8712	1.09%
2022-01-11	0.920	0.920	0.940	0.910	0.940	1,608,000	1,479,570	0.9201	0.867	0.867	0.886	0.858	0.886	1,706,058	0.8672	-2.13%
2022-01-10	0.940	0.930	0.940	0.900	0.990	1,602,000	1,518,360	0.9478	0.886	0.877	0.886	0.848	0.933	1,699,692	0.8933	-1.05%
2022-01-07	0.950	0.930	0.950	0.930	0.990	420,000	396,060	0.9430	0.895	0.877	0.895	0.877	0.933	445,612	0.8888	0.00%
2022-01-06	0.950	0.940	0.970	0.920	1.080	1,962,000	1,925,100	0.9812	0.895	0.886	0.914	0.867	1.018	2,081,645	0.9248	-5.94%
2022-01-05	1.010	1.010	1.030	0.970	1.060	1,284,000	1,316,490	1.0253	0.952	0.952	0.971	0.914	0.999	1,362,300	0.9664	4.12%
2022-01-04	0.970	0.970	1.040	0.960	1.010	417,000	411,630	0.9871	0.914	0.914	0.980	0.905	0.952	442,429	0.9304	-1.02%
2022-01-03	0.980	0.980	1.010	0.940	1.020	303,000	299,910	0.9898	0.924	0.924	0.952	0.886	0.961	321,477	0.9329	-1.01%
2021-12-31	0.990	0.940	1.000	0.950	1.060	297,000	287,460	0.9679	0.933	0.886	0.943	0.895	0.999	315,111	0.9122	4.21%
2021-12-30	0.950	0.930	0.980	0.920	0.980	180,000	173,310	0.9628	0.895	0.877	0.924	0.867	0.924	190,977	0.9075	-1.04%
2021-12-29	0.960	0.960	0.980	0.950	0.980	393,000	379,980	0.9669	0.905	0.905	0.924	0.895	0.924	416,966	0.9113	-1.03%
2021-12-28	0.970	0.950	0.970	0.900	0.980	342,000	321,750	0.9408	0.914	0.895	0.914	0.848	0.924	362,856	0.8867	8.99%
2021-12-24	0.890	0.890	0.920	0.890	0.970	291,000	264,840	0.9101	0.839	0.839	0.867	0.839	0.914	308,746	0.8578	-2.20%
2021-12-23	0.910	0.910	0.940	0.870	1.060	2,763,000	2,737,050	0.9906	0.858	0.858	0.886	0.820	0.999	2,931,492	0.9337	-4.21%
2021-12-22	0.950	0.950	1.030	0.840	1.070	1,968,000	1,882,410	0.9565	0.895	0.895	0.971	0.792	1.009	2,088,011	0.9015	9.20%
2021-12-21	0.870	0.850	0.880	0.810	0.900	162,000	138,750	0.8565	0.820	0.801	0.829	0.763	0.848	171,879	0.8073	1.16%
2021-12-20	0.860	0.870	0.880	0.790	0.880	546,000	469,140	0.8592	0.811	0.820	0.829	0.745	0.829	579,296	0.8098	7.50%
2021-12-17	0.800	0.800	0.840	0.790	0.890	126,000	104,940	0.8329	0.754	0.754	0.792	0.745	0.839	133,684	0.7850	-5.88%
2021-12-16	0.850	0.850	0.890	0.830	0.890	366,000	318,570	0.8704	0.801	0.801	0.839	0.782	0.839	388,319	0.8204	2.41%
2021-12-15	0.830	0.830	0.850	0.820	0.860	231,000	196,050	0.8487	0.782	0.782	0.801	0.773	0.811	245,087	0.7999	1.22%
2021-12-14	0.820	0.820	0.850	0.810	0.860	483,000	401,130	0.8305	0.773	0.773	0.801	0.763	0.811	512,454	0.7828	-1.20%
2021-12-13	0.830	0.830	0.850	0.810	0.880	702,000	595,260	0.8479	0.782	0.782	0.801	0.763	0.829	744,809	0.7992	1.22%
2021-12-10	0.820	0.810	0.830	0.770	0.880	1,281,000	1,033,500	0.8068	0.773	0.763	0.782	0.726	0.829	1,359,117	0.7604	-1.20%
2021-12-09	0.830	0.830	0.870	0.790	0.860	399,000	335,970	0.8420	0.782	0.782	0.820	0.745	0.811	423,332	0.7936	3.75%
2021-12-08	0.800	0.800	0.840	0.740	0.840	603,000	459,120	0.7614	0.754	0.754	0.792	0.697	0.792	639,772	0.7176	1.27%
2021-12-07	0.790	0.750	0.790	0.750	0.800	57,000	44,220	0.7758	0.745	0.707	0.745	0.707	0.754	60,476	0.7312	3.95%
2021-12-06	0.760	0.760	0.800	0.750	0.790	468,000	362,100	0.7737	0.716	0.716	0.754	0.707	0.745	496,539	0.7292	-3.80%
2021-12-03	0.790	0.790	0.820	0.780	0.830	483,000	384,180	0.7954	0.745	0.745	0.773	0.735	0.782	512,454	0.7497	-7.06%
2021-12-02	0.850	0.820	0.860	0.810	0.890	300,000	253,800	0.8460	0.801	0.773	0.811	0.763	0.839	318,294	0.7974	1.19%
2021-12-01	0.840	0.840	0.850	0.800	0.870	324,000	276,540	0.8535	0.792	0.792	0.801	0.754	0.820	343,758	0.8045	0.00%
2021-11-30	0.840	0.800	0.840	0.790	0.870	54,000	44,670	0.8272	0.792	0.754	0.792	0.745	0.820	57,293	0.7797	5.00%
2021-11-29	0.800	0.800	0.850	0.790	0.850	282,000	236,790	0.8397	0.754	0.754	0.801	0.745	0.801	299,197	0.7914	-1.23%
2021-11-26	0.810	0.790	0.810	0.770	0.830	387,000	309,240	0.7991	0.763	0.745	0.763	0.726	0.782	410,600	0.7531	-1.22%
2021-11-25	0.820	0.820	0.840	0.740	0.840	429,000	350,490	0.8170	0.773	0.773	0.792	0.697	0.792	455,161	0.7700	7.89%
2021-11-24	0.760	0.750	0.760	0.720	0.800	702,000	536,820	0.7647	0.716	0.707	0.716	0.679	0.754	744,809	0.7207	-3.80%
2021-11-23	0.790	0.790	0.860	0.770	0.900	798,000	653,580	0.8190	0.745	0.745	0.811	0.726	0.848	846,663	0.7719	-7.06%
2021-11-22	0.850	0.840	0.870	0.830	0.890	159,000	135,690	0.8534	0.801	0.792	0.820	0.782	0.839	168,696	0.8043	4.94%
2021-11-19	0.810	0.800	0.870	0.800	0.860	786,000	650,460	0.8276	0.763	0.754	0.820	0.754	0.811	833,931	0.7800	-1.22%
2021-11-18	0.820	0.810	0.820	0.770	0.830	618,000	495,540	0.8018	0.773	0.763	0.773	0.726	0.782	655,687	0.7558	3.80%
2021-11-17	0.790	0.780	0.810	0.780	0.810	222,000	177,240	0.7984	0.745	0.735	0.763	0.735	0.763	235,538	0.7525	-1.25%
2021-11-16	0.800	0.770	0.800	0.730	0.810	930,000	727,680	0.7825	0.754	0.726	0.754	0.688	0.763	986,713	0.7375	9.59%
2021-11-15	0.730	0.730	0.810	0.710	0.820	645,000	508,770	0.7888	0.688	0.688	0.763	0.669	0.773	684,333	0.7435	0.00%
2021-11-12	0.730	0.730	0.780	0.680	0.790	1,764,000	1,336,170	0.7575	0.688	0.688	0.735	0.641	0.745	1,871,571	0.7139	5.80%
2021-11-11	0.690	0.690	0.700	0.650	0.700	294,000	203,070	0.6907	0.650	0.650	0.660	0.613	0.660	311,929	0.6510	4.55%
2021-11-10	0.660	0.650	0.680	0.620	0.690	582,000	395,400	0.6794	0.622	0.613	0.641	0.584	0.650	617,491	0.6403	6.45%
2021-11-09	0.620	0.590	0.650	0.620	0.620	45,000	27,210	0.6047	0.584	0.556	0.613	0.584	0.584	47,744	0.5699	0.00%
2021-11-08	0.620	0.610	0.690	0.620	0.650	9,000	5,670	0.6300	0.584	0.575	0.650	0.584	0.613	9,549	0.5938	-4.62%
2021-11-05	0.650	0.610	0.650	0.650	0.690	12,000	7,920	0.6600	0.613	0.575	0.613	0.613	0.650	12,732	0.6221	0.00%
2021-11-04	0.650	0.610	0.650	0.650	0.660	9,000	5,910	0.6567	0.613	0.575	0.613	0.613	0.622	9,549	0.6189	4.84%
2021-11-03	0.620	0.610	0.630	0.590	0.620	12,000	7,260	0.6050	0.584	0.575	0.594	0.556	0.584	12,732	0.5702	-1.59%
2021-11-02	0.630	0.600	0.630	-	-	0	0	-	0.594	0.566	0.594	-	-	0	-	0.00%
2021-11-01	0.630	0.580	0.630	0.630	0.630	3,000	1,890	0.6300	0.594	0.547	0.594	0.594	0.594	3,183	0.5938	-1.56%
2021-10-29	0.640	0.590	0.660	-	-	0	0	-	0.603	0.556	0.622	-	-	0	-	0.00%
2021-10-28	0.640	0.620	0.650	0.640	0.650	54,000	35,070	0.6494	0.603	0.584	0.613	0.603	0.613	57,293	0.6121	-1.54%
2021-10-27	0.650	0.640	0.660	0.650	0.650	30,000	19,500	0.6500	0.613	0.603	0.622	0.613	0.613	31,829	0.6126	-1.52%
2021-10-26	0.660	0.650	0.660	0.650	0.660	222,000	145,410	0.6550	0.622	0.613	0.622	0.613	0.622	235,538	0.6174	-2.94%
2021-10-25	0.680	0.640	0.690	-	-	0	0	-	0.641	0.603	0.650	-	-	0	-	0.00%
2021-10-22	0.680	0.660	0.680	0.660	0.680	120,000	80,400	0.6700	0.641	0.622	0.641	0.622	0.641	127,318	0.6315	-2.86%
2021-10-21	0.700	0.660	0.700	0.650	0.700	54,000	37,020	0.6856	0.660	0.622	0.660	0.613	0.660	57,293	0.6462	0.00%
2021-10-20	0.700	0.700	0.710	0.660	0.700	72,000	50,100	0.6958	0.660	0.660	0.669	0.622	0.660	76,391	0.6558	0.00%
2021-10-19	0.700	0.650	0.700	0.610	0.700	54,000	37,230	0.6894	0.660	0.613	0.660	0.575	0.660	57,293	0.6498	0.00%
2021-10-18	0.700	0.620	0.700	0.700	0.700	30,000	21,000	0.7000	0.660	0.584	0.660	0.660	0.660	31,829	0.6598	0.00%
2021-10-15	0.700	0.690	0.700	0.690	0.710	267,000	187,680	0.7029	0.660	0.650	0.660	0.650	0.669	283,282	0.6625	4.48%
2021-10-12	0.670	0.660	0.670	-	-	0	0	-	0.631	0.622	0.631	-	-	0	-	0.00%
2021-10-11	0.670	0.560	0.690	0.650	0.670	192,000	126,660	0.6597	0.631	0.528	0.650	0.613	0.631	203,708	0.6218	-2.90%
2021-10-08	0.690	0.590	0.690	0.700	0.700	3,000	2,100	0.7000	0.650	0.556	0.650	0.660	0.660	3,183	0.6598	2.99%
2021-10-07	0.670	0.670	0.700	0.600	0.670	138,000	85,980	0.6230	0.631	0.631	0.660	0.566	0.631	146,415	0.5872	6.35%
2021-10-06	0.630	0.630	0.670	0.570	0.750	390,000	246,780	0.6328	0.594	0.594	0.631	0.537	0.707	413,783	0.5964	3.28%
2021-10-05	0.610	0.580	0.610	0.610	0.610	3,528,000	2,152,080	0.6100	0.575	0.547	0.575	0.575	0.575	3,743,142	0.5749	-1.61%
2021-10-04	0.620	0.580	0.620	0.620	0.620	393,000	243,660	0.6200	0.584	0.547	0.584	0.584	0.584	416,966	0.5844	0.00%
2021-09-30	0.620	0.600	0.620	0.620	0.630	150,000	93,750	0.6250	0.584	0.566	0.584	0.584	0.594	159,147	0.5891	0.00%
2021-09-29	0.620	0.590	0.620	0.610	0.620	117,000	71,490	0.6110	0.584	0.556	0.584	0.575	0.584	124,135	0.5759	5.08%
2021-09-28	0.590	0.590	0.620	0.590	0.630	105,000	65,010	0.6191	0.556	0.556	0.584	0.556	0.594	111,403	0.5836	0.00%
2021-09-27	0.590	0.580	0.600	0.590	0.620	36,000	21,990	0.6108	0.556	0.547	0.566	0.556	0.584	38,195	0.5757	1.72%
2021-09-24	0.580	0.570	0.600	-	-	0	0	-	0.547	0.537	0.566	-	-	0	-	1.75%
2021-09-23	0.570	0.570	0.600	-	-	3,000	1,710	0.5700	0.537	0.537	0.566	-	-	3,183	0.5372	0.00%
2021-09-21	0.570	0.570	0.600	0.570	0.570	30,000	17,100	0.5700	0.537	0.537	0.566	0.537	0.537	31,829	0.5372	0.00%
2021-09-20	0.570	0.550	0.570	-	-	0	0	-	0.537	0.518	0.537	-	-	0	-	0.00%
2021-09-17	0.570	0.550	0.570	0.510	0.580	315,000	173,880	0.5520	0.537	0.518	0.537	0.481	0.547	334,209	0.5203	-6.56%
2021-09-16	0.610	0.580	0.610	-	-	0	0	-	0.575	0.547	0.575	-	-	0	-	0.00%
2021-09-15	0.610	0.580	0.610	0.610	0.620	6,000	3,690	0.6150	0.575	0.547	0.575	0.575	0.584	6,366	0.5797	3.39%
2021-09-14	0.590	0.570	0.590	0.590	0.600	12,000	7,050	0.5875	0.556	0.537	0.556	0.556	0.566	12,732	0.5537	3.51%
2021-09-13	0.570	0.570	0.590	0.550	0.570	108,000	60,840	0.5633	0.537	0.537	0.556	0.518	0.537	114,586	0.5310	-1.72%
2021-09-10	0.580	0.580	0.590	-	-	0	0	-	0.547	0.547	0.556	-	-	0	-	0.00%
2021-09-09	0.580	0.580	0.600	0.580	0.580	48,000	27,720	0.5775	0.547	0.547	0.566	0.547	0.547	50,927	0.5443	-1.69%
2021-09-08	0.590	0.580	0.600	0.590	0.620	204,000	125,340	0.6144	0.556	0.547	0.566	0.556	0.584	216,440	0.5791	1.72%
2021-09-07	0.580	0.580	0.610	0.570	0.590	93,000	54,480	0.5858	0.547	0.547	0.575	0.537	0.556	98,671	0.5521	-6.45%
2021-09-06	0.620	0.580	0.620	-	-	0	0	-	0.584	0.547	0.584	-	-	0	-	0.00%
2021-09-03	0.620	0.570	0.620	-	-	0	0	-	0.584	0.537	0.584	-	-	0	-	0.00%
2021-09-02	0.620	0.590	0.620	-	-	0	0	-	0.584	0.556	0.584	-	-	0	-	0.00%
2021-09-01	0.620	0.600	0.620	0.620	0.620	174,000	107,880	0.6200	0.584	0.566	0.584	0.584	0.584	184,611	0.5844	0.00%
2021-08-31	0.620	0.590	0.620	0.590	0.630	264,000	159,900	0.6057	0.584	0.556	0.584	0.556	0.594	280,099	0.5709	3.33%
2021-08-30	0.600	0.570	0.600	-	-	0	0	-	0.566	0.537	0.566	-	-	0	-	0.00%
2021-08-27	0.600	0.570	0.600	-	-	6,000	3,600	0.6000	0.566	0.537	0.566	-	-	6,366	0.5655	0.00%
2021-08-26	0.600	0.580	0.600	-	-	0	0	-	0.566	0.547	0.566	-	-	0	-	0.00%
2021-08-25	0.600	0.570	0.600	0.600	0.600	9,000	5,400	0.6000	0.566	0.537	0.566	0.566	0.566	9,549	0.5655	0.00%
2021-08-24	0.600	0.580	0.600	0.600	0.600	3,000	1,800	0.6000	0.566	0.547	0.566	0.566	0.566	3,183	0.5655	0.00%
2021-08-23	0.600	0.580	0.600	0.580	0.600	66,000	39,390	0.5968	0.566	0.547	0.566	0.547	0.566	70,025	0.5625	5.26%
2021-08-20	0.570	0.570	0.580	0.560	0.570	132,000	74,970	0.5680	0.537	0.537	0.547	0.528	0.537	140,050	0.5353	-3.39%
2021-08-19	0.590	0.590	0.600	0.580	0.590	282,000	165,090	0.5854	0.556	0.556	0.566	0.547	0.556	299,197	0.5518	1.72%
2021-08-18	0.580	0.570	0.590	0.570	0.580	96,000	54,750	0.5703	0.547	0.537	0.556	0.537	0.547	101,854	0.5375	0.00%
2021-08-17	0.580	0.570	0.580	0.580	0.580	6,000	3,480	0.5800	0.547	0.537	0.547	0.547	0.547	6,366	0.5467	0.00%
2021-08-16	0.580	0.570	0.600	0.580	0.580	192,000	111,360	0.5800	0.547	0.537	0.566	0.547	0.547	203,708	0.5467	0.00%
2021-08-13	0.580	0.580	0.590	0.580	0.580	291,000	168,780	0.5800	0.547	0.547	0.556	0.547	0.547	308,746	0.5467	0.00%
2021-08-12	0.580	0.570	0.580	0.570	0.590	162,000	94,170	0.5813	0.547	0.537	0.547	0.537	0.556	171,879	0.5479	1.75%
2021-08-11	0.570	0.560	0.590	-	-	0	0	-	0.537	0.528	0.556	-	-	0	-	0.00%
2021-08-10	0.570	0.560	0.580	0.570	0.570	81,000	46,170	0.5700	0.537	0.528	0.547	0.537	0.537	85,939	0.5372	0.00%
2021-08-09	0.570	0.550	0.570	-	-	0	0	-	0.537	0.518	0.537	-	-	0	-	-1.72%
2021-08-06	0.580	0.550	0.580	0.580	0.580	3,000	1,740	0.5800	0.547	0.518	0.547	0.547	0.547	3,183	0.5467	1.75%
2021-08-05	0.570	0.560	0.570	0.560	0.570	186,000	105,870	0.5692	0.537	0.528	0.537	0.528	0.537	197,343	0.5365	3.64%
2021-08-04	0.550	0.550	0.580	0.550	0.570	84,000	47,160	0.5614	0.518	0.518	0.547	0.518	0.537	89,122	0.5292	-3.51%
2021-08-03	0.570	0.550	0.570	0.570	0.620	39,000	22,830	0.5854	0.537	0.518	0.537	0.537	0.584	41,378	0.5517	-1.72%
2021-08-02	0.580	0.550	0.580	-	-	0	0	-	0.547	0.518	0.547	-	-	0	-	0.00%
2021-07-30	0.580	0.550	0.590	0.570	0.590	33,000	19,020	0.5764	0.547	0.518	0.556	0.537	0.556	35,012	0.5432	-1.69%
2021-07-29	0.590	0.560	0.590	0.560	0.590	54,000	31,770	0.5883	0.556	0.528	0.556	0.528	0.556	57,293	0.5545	5.36%
2021-07-28	0.560	0.560	0.590	0.550	0.550	15,000	8,610	0.5740	0.528	0.528	0.556	0.518	0.518	15,915	0.5410	1.82%
2021-07-27	0.550	0.550	0.580	0.550	0.590	27,000	15,210	0.5633	0.518	0.518	0.547	0.518	0.556	28,646	0.5310	-8.33%
2021-07-26	0.600	0.550	0.620	0.600	0.600	30,000	18,000	0.6000	0.566	0.518	0.584	0.566	0.566	31,829	0.5655	-3.23%
2021-07-23	0.620	0.580	0.620	0.610	0.640	192,000	117,960	0.6144	0.584	0.547	0.584	0.575	0.603	203,708	0.5791	3.33%
2021-07-22	0.600	0.560	0.620	0.600	0.600	258,000	155,160	0.6014	0.566	0.528	0.584	0.566	0.566	273,733	0.5668	1.69%
2021-07-21	0.590	0.580	0.590	0.590	0.590	21,000	12,090	0.5757	0.556	0.547	0.556	0.556	0.556	22,281	0.5426	3.51%
2021-07-20	0.570	0.560	0.590	0.560	0.600	249,000	146,010	0.5864	0.537	0.528	0.556	0.528	0.566	264,184	0.5527	-6.56%
2021-07-19	0.610	0.550	0.610	-	-	0	0	-	0.575	0.518	0.575	-	-	0	-	0.00%
2021-07-16	0.610	0.560	0.610	-	-	0	0	-	0.575	0.528	0.575	-	-	0	-	0.00%
2021-07-15	0.610	0.560	0.610	0.570	0.610	111,000	66,510	0.5992	0.575	0.528	0.575	0.537	0.575	117,769	0.5647	7.02%
2021-07-14	0.570	0.550	0.590	0.550	0.570	168,000	94,650	0.5634	0.537	0.518	0.556	0.518	0.537	178,245	0.5310	1.79%
2021-07-13	0.560	0.540	0.580	0.550	0.560	39,000	21,690	0.5562	0.528	0.509	0.547	0.518	0.528	41,378	0.5242	-3.45%
2021-07-12	0.580	0.570	0.580	0.570	0.580	6,000	3,450	0.5750	0.547	0.537	0.547	0.537	0.547	6,366	0.5420	1.75%
2021-07-09	0.570	0.570	0.590	0.570	0.570	30,000	17,100	0.5700	0.537	0.537	0.556	0.537	0.537	31,829	0.5372	-1.72%
2021-07-08	0.580	0.550	0.600	0.580	0.600	135,000	80,700	0.5978	0.547	0.518	0.566	0.547	0.566	143,232	0.5634	-3.33%
2021-07-07	0.600	0.550	0.610	-	-	3,000	1,830	0.6100	0.566	0.518	0.575	-	-	3,183	0.5749	-3.23%
2021-07-06	0.620	0.570	0.620	0.640	0.640	3,000	1,920	0.6400	0.584	0.537	0.584	0.603	0.603	3,183	0.6032	5.08%
2021-07-05	0.590	0.560	0.590	0.560	0.650	216,000	126,840	0.5872	0.556	0.528	0.556	0.528	0.613	229,172	0.5535	-6.35%
2021-07-02	0.630	0.530	0.630	0.530	0.630	66,000	41,220	0.6245	0.594	0.500	0.594	0.500	0.594	70,025	0.5886	6.78%
2021-06-30	0.620	0.580	0.620	0.580	0.620	144,000	86,400	0.6000	0.556	0.520	0.556	0.520	0.556	160,550	0.5382	3.33%
2021-06-29	0.600	0.560	0.610	0.610	0.640	57,000	35,580	0.6242	0.538	0.502	0.547	0.547	0.574	63,551	0.5599	3.45%
2021-06-28	0.580	0.550	0.590	0.590	0.590	6,000	3,540	0.5900	0.520	0.493	0.529	0.529	0.529	6,690	0.5292	0.00%
2021-06-25	0.580	0.550	0.590	-	-	0	0	-	0.520	0.493	0.529	-	-	0	-	-1.69%
2021-06-24	0.590	0.560	0.590	0.570	0.600	63,000	36,000	0.5714	0.529	0.502	0.529	0.511	0.538	70,241	0.5125	3.51%
2021-06-23	0.570	0.550	0.570	-	-	0	0	-	0.511	0.493	0.511	-	-	0	-	0.00%
2021-06-22	0.570	0.550	0.570	0.550	0.570	174,000	97,890	0.5626	0.511	0.493	0.511	0.493	0.511	193,998	0.5046	-1.72%
2021-06-21	0.580	0.550	0.580	0.570	0.580	24,000	13,710	0.5713	0.520	0.493	0.520	0.511	0.520	26,758	0.5124	1.75%
2021-06-18	0.570	0.570	0.580	0.550	0.560	333,000	183,330	0.5505	0.511	0.511	0.520	0.493	0.502	371,272	0.4938	0.00%
2021-06-17	0.570	0.550	0.570	0.550	0.570	288,000	160,470	0.5572	0.511	0.493	0.511	0.493	0.511	321,100	0.4998	-3.39%
2021-06-16	0.590	0.560	0.590	0.550	0.590	339,000	191,940	0.5662	0.529	0.502	0.529	0.493	0.529	377,961	0.5078	-1.67%
2021-06-15	0.600	0.590	0.600	0.600	0.600	3,000	1,800	0.6000	0.538	0.529	0.538	0.538	0.538	3,345	0.5382	0.00%
2021-06-11	0.600	0.590	0.600	-	-	0	0	-	0.538	0.529	0.538	-	-	0	-	0.00%
2021-06-10	0.600	0.580	0.600	0.590	0.600	54,000	31,980	0.5922	0.538	0.520	0.538	0.529	0.538	60,206	0.5312	-1.64%
2021-06-09	0.610	0.580	0.610	-	-	0	0	-	0.547	0.520	0.547	-	-	0	-	0.00%
2021-06-08	0.610	0.580	0.610	0.600	0.610	15,000	9,120	0.6080	0.547	0.520	0.547	0.538	0.547	16,724	0.5453	3.39%
2021-06-07	0.590	0.570	0.600	0.580	0.580	45,000	26,100	0.5800	0.529	0.511	0.538	0.520	0.520	50,172	0.5202	-1.67%
2021-06-04	0.600	0.600	0.610	0.600	0.620	129,000	78,330	0.6072	0.538	0.538	0.547	0.538	0.556	143,826	0.5446	-3.23%
2021-06-03	0.620	0.590	0.620	0.590	0.620	138,000	83,790	0.6072	0.556	0.529	0.556	0.529	0.556	153,860	0.5446	-1.59%
2021-06-02	0.630	0.580	0.630	0.650	0.650	3,000	1,950	0.6500	0.565	0.520	0.565	0.583	0.583	3,345	0.5830	1.61%
2021-06-01	0.620	0.590	0.620	0.590	0.620	81,000	48,570	0.5996	0.556	0.529	0.556	0.529	0.556	90,309	0.5378	1.64%
2021-05-31	0.610	0.600	0.630	0.610	0.630	6,000	3,720	0.6200	0.547	0.538	0.565	0.547	0.565	6,690	0.5561	0.00%
2021-05-28	0.610	0.610	0.630	0.590	0.610	87,000	52,800	0.6069	0.547	0.547	0.565	0.529	0.547	96,999	0.5443	-3.17%
2021-05-27	0.630	0.630	0.640	-	-	3,000	1,920	0.6400	0.565	0.565	0.574	-	-	3,345	0.5740	0.00%
2021-05-26	0.630	0.610	0.630	0.610	0.640	45,000	27,630	0.6140	0.565	0.547	0.565	0.547	0.574	50,172	0.5507	3.28%
2021-05-25	0.610	0.610	0.620	0.610	0.630	21,000	13,020	0.6200	0.547	0.547	0.556	0.547	0.565	23,414	0.5561	-3.17%
2021-05-24	0.630	0.630	0.650	0.600	0.650	606,000	377,940	0.6237	0.565	0.565	0.583	0.538	0.583	675,647	0.5594	-5.97%
2021-05-21	0.670	0.670	0.680	0.650	0.670	117,000	77,370	0.6613	0.601	0.601	0.610	0.583	0.601	130,447	0.5931	1.52%
2021-05-20	0.660	0.660	0.670	0.650	0.670	24,000	15,870	0.6613	0.592	0.592	0.601	0.583	0.601	26,758	0.5931	-2.94%
2021-05-18	0.680	0.650	0.680	0.660	0.680	180,000	121,440	0.6747	0.610	0.583	0.610	0.592	0.610	200,687	0.6051	1.49%
2021-05-17	0.670	0.660	0.670	0.660	0.690	123,000	82,440	0.6702	0.601	0.592	0.601	0.592	0.619	137,136	0.6012	-2.90%
2021-05-14	0.690	0.660	0.690	0.690	0.700	24,000	16,590	0.6913	0.619	0.592	0.619	0.619	0.628	26,758	0.6200	1.47%
2021-05-13	0.680	0.660	0.680	0.640	0.680	273,000	182,550	0.6687	0.610	0.592	0.610	0.574	0.610	304,376	0.5998	1.49%
2021-05-12	0.670	0.660	0.680	0.660	0.680	393,000	264,030	0.6718	0.601	0.592	0.610	0.592	0.610	438,167	0.6026	-1.47%
2021-05-11	0.680	0.670	0.700	0.680	0.700	99,000	67,860	0.6855	0.610	0.601	0.628	0.610	0.628	110,378	0.6148	-2.86%
2021-05-10	0.700	0.680	0.700	0.670	0.740	123,000	85,080	0.6917	0.628	0.610	0.628	0.601	0.664	137,136	0.6204	0.00%
2021-05-07	0.700	0.700	0.720	0.700	0.730	24,000	16,980	0.7075	0.628	0.628	0.646	0.628	0.655	26,758	0.6346	-4.11%
2021-05-06	0.730	0.720	0.730	0.720	0.740	117,000	85,800	0.7333	0.655	0.646	0.655	0.646	0.664	130,447	0.6577	1.39%
2021-05-05	0.720	0.680	0.720	-	-	0	0	-	0.646	0.610	0.646	-	-	0	-	-1.37%
2021-05-04	0.730	0.710	0.730	0.660	0.760	303,000	220,110	0.7264	0.655	0.637	0.655	0.592	0.682	337,824	0.6516	4.29%
2021-05-03	0.700	0.680	0.710	0.690	0.710	420,000	295,710	0.7041	0.628	0.610	0.637	0.619	0.637	468,270	0.6315	2.94%
2021-04-30	0.680	0.650	0.700	0.650	0.690	306,000	203,820	0.6661	0.610	0.583	0.628	0.583	0.619	341,168	0.5974	1.49%
2021-04-29	0.670	0.670	0.680	0.640	0.680	270,000	180,090	0.6670	0.601	0.601	0.610	0.574	0.610	301,031	0.5982	4.69%
2021-04-28	0.640	0.640	0.670	0.640	0.740	213,000	141,960	0.6665	0.574	0.574	0.601	0.574	0.664	237,480	0.5978	-1.54%
2021-04-27	0.650	0.630	0.650	0.640	0.660	102,000	65,730	0.6444	0.583	0.565	0.583	0.574	0.592	113,723	0.5780	-4.41%
2021-04-26	0.680	0.640	0.690	0.630	0.690	228,000	145,740	0.6392	0.610	0.574	0.619	0.565	0.619	254,204	0.5733	-2.86%
2021-04-23	0.700	0.680	0.700	0.700	0.730	60,000	42,600	0.7100	0.628	0.610	0.628	0.628	0.655	66,896	0.6368	6.06%
2021-04-22	0.660	0.660	0.670	0.610	0.730	927,000	633,720	0.6836	0.592	0.592	0.601	0.547	0.655	1,033,540	0.6132	8.20%
2021-04-21	0.610	0.610	0.640	0.600	0.610	27,000	16,320	0.6044	0.547	0.547	0.574	0.538	0.547	30,103	0.5421	-4.69%
2021-04-20	0.640	0.600	0.640	0.620	0.640	108,000	67,980	0.6294	0.574	0.538	0.574	0.556	0.574	120,412	0.5646	3.23%
2021-04-19	0.620	0.600	0.620	0.580	0.630	171,000	101,400	0.5930	0.556	0.538	0.556	0.520	0.565	190,653	0.5319	-1.59%
2021-04-16	0.630	0.580	0.630	0.640	0.640	9,000	5,760	0.6400	0.565	0.520	0.565	0.574	0.574	10,034	0.5740	-1.56%
2021-04-15	0.640	0.570	0.640	-	-	0	0	-	0.574	0.511	0.574	-	-	0	-	0.00%
2021-04-14	0.640	0.610	0.650	0.640	0.640	81,000	51,900	0.6407	0.574	0.547	0.583	0.574	0.574	90,309	0.5747	-1.54%
2021-04-13	0.650	0.620	0.650	0.610	0.650	72,000	44,880	0.6233	0.583	0.556	0.583	0.547	0.583	80,275	0.5591	0.00%
2021-04-12	0.650	0.640	0.650	0.640	0.650	276,000	179,250	0.6495	0.583	0.574	0.583	0.574	0.583	307,721	0.5825	1.56%
2021-04-09	0.640	0.640	0.650	0.590	0.640	513,000	317,820	0.6195	0.574	0.574	0.583	0.529	0.574	571,959	0.5557	0.00%
2021-04-08	0.640	0.600	0.640	0.590	0.640	12,000	7,320	0.6100	0.574	0.538	0.574	0.529	0.574	13,379	0.5471	-1.54%
2021-04-07	0.650	0.600	0.650	0.650	0.650	9,000	5,850	0.6500	0.583	0.538	0.583	0.583	0.583	10,034	0.5830	0.00%
2021-04-01	0.650	0.610	0.650	0.600	0.660	444,000	282,990	0.6374	0.583	0.547	0.583	0.538	0.592	495,029	0.5717	6.56%
2021-03-31	0.610	0.570	0.610	0.520	0.610	216,000	121,860	0.5642	0.547	0.511	0.547	0.466	0.547	240,825	0.5060	8.93%
2021-03-30	0.560	0.550	0.580	0.550	0.560	441,000	244,440	0.5543	0.502	0.493	0.520	0.493	0.502	491,684	0.4971	0.00%
2021-03-29	0.560	0.530	0.560	0.560	0.560	63,000	35,280	0.5600	0.502	0.475	0.502	0.502	0.502	70,241	0.5023	-1.75%
2021-03-26	0.570	0.550	0.570	0.570	0.570	6,000	3,420	0.5700	0.511	0.493	0.511	0.511	0.511	6,690	0.5112	0.00%
2021-03-25	0.570	0.560	0.610	0.560	0.570	255,000	142,920	0.5605	0.511	0.502	0.547	0.502	0.511	284,307	0.5027	0.00%
2021-03-24	0.570	0.570	0.600	0.570	0.580	255,000	147,630	0.5789	0.511	0.511	0.538	0.511	0.520	284,307	0.5193	-3.39%
2021-03-23	0.590	0.590	0.600	0.590	0.590	138,000	81,420	0.5900	0.529	0.529	0.538	0.529	0.529	153,860	0.5292	-1.67%
2021-03-22	0.600	0.590	0.600	0.600	0.600	9,000	5,400	0.6000	0.538	0.529	0.538	0.538	0.538	10,034	0.5382	0.00%
2021-03-19	0.600	0.590	0.610	0.600	0.610	48,000	29,010	0.6044	0.538	0.529	0.547	0.538	0.547	53,517	0.5421	0.00%
2021-03-18	0.600	0.590	0.600	0.590	0.610	72,000	43,410	0.6029	0.538	0.529	0.538	0.529	0.547	80,275	0.5408	-1.64%
2021-03-17	0.610	0.610	0.620	0.610	0.620	165,000	102,270	0.6198	0.547	0.547	0.556	0.547	0.556	183,963	0.5559	0.00%
2021-03-16	0.610	0.600	0.620	-	-	3,000	1,800	0.6000	0.547	0.538	0.556	-	-	3,345	0.5382	0.00%
2021-03-15	0.610	0.600	0.620	0.580	0.620	384,000	223,980	0.5833	0.547	0.538	0.556	0.520	0.556	428,133	0.5232	-1.61%
2021-03-12	0.620	0.590	0.620	0.590	0.620	54,000	32,610	0.6039	0.556	0.529	0.556	0.529	0.556	60,206	0.5416	0.00%
2021-03-11	0.620	0.590	0.650	0.610	0.620	266,000	162,260	0.6100	0.556	0.529	0.583	0.547	0.556	296,571	0.5471	1.64%
2021-03-10	0.610	0.590	0.650	0.590	0.610	297,000	179,940	0.6059	0.547	0.529	0.583	0.529	0.547	331,134	0.5434	0.00%
2021-03-09	0.610	0.590	0.610	0.610	0.610	24,000	14,640	0.6100	0.547	0.529	0.547	0.547	0.547	26,758	0.5471	1.67%
2021-03-08	0.600	0.600	0.640	0.600	0.610	93,000	55,890	0.6010	0.538	0.538	0.574	0.538	0.547	103,688	0.5390	-1.64%
2021-03-05	0.610	0.610	0.640	0.590	0.620	222,000	134,310	0.6050	0.547	0.547	0.574	0.529	0.556	247,514	0.5426	-3.17%
2021-03-04	0.630	0.550	0.630	-	-	0	0	-	0.565	0.493	0.565	-	-	0	-	-1.56%
2021-03-03	0.640	0.640	0.670	0.640	0.640	105,000	67,200	0.6400	0.574	0.574	0.601	0.574	0.574	117,068	0.5740	1.59%
2021-03-02	0.630	0.610	0.630	0.630	0.630	9,000	5,610	0.6233	0.565	0.547	0.565	0.565	0.565	10,034	0.5591	0.00%
2021-03-01	0.630	0.630	0.670	0.580	0.730	645,000	420,450	0.6519	0.565	0.565	0.601	0.520	0.655	719,130	0.5847	5.00%
2021-02-26	0.600	0.600	0.610	0.600	0.620	231,000	140,670	0.6090	0.538	0.538	0.547	0.538	0.556	257,549	0.5462	-1.64%
2021-02-25	0.610	0.610	0.620	0.610	0.610	15,000	9,180	0.6120	0.547	0.547	0.556	0.547	0.547	16,724	0.5489	-1.61%
2021-02-24	0.620	0.600	0.620	0.600	0.620	276,000	167,850	0.6082	0.556	0.538	0.556	0.538	0.556	307,721	0.5455	1.64%
2021-02-23	0.610	0.610	0.630	0.610	0.630	366,000	226,890	0.6199	0.547	0.547	0.565	0.547	0.565	408,064	0.5560	-3.17%
2021-02-22	0.630	0.630	0.650	0.630	0.640	123,000	77,880	0.6332	0.565	0.565	0.583	0.565	0.574	137,136	0.5679	0.00%
2021-02-19	0.630	0.630	0.650	0.620	0.630	48,000	30,270	0.6306	0.565	0.565	0.583	0.556	0.565	53,517	0.5656	0.00%
2021-02-18	0.630	0.620	0.660	0.620	0.660	429,000	274,200	0.6392	0.565	0.556	0.592	0.556	0.592	478,305	0.5733	-1.56%
2021-02-17	0.640	0.640	0.650	0.640	0.650	294,000	190,830	0.6491	0.574	0.574	0.583	0.574	0.583	327,789	0.5822	-1.54%
2021-02-16	0.650	0.650	0.660	0.640	0.660	171,000	111,030	0.6493	0.583	0.583	0.592	0.574	0.592	190,653	0.5824	1.56%
2021-02-11	0.640	0.630	0.690	0.640	0.640	60,000	38,400	0.6400	0.574	0.565	0.619	0.574	0.574	66,896	0.5740	0.00%
2021-02-10	0.640	0.640	0.690	0.630	0.640	699,000	446,130	0.6382	0.574	0.574	0.619	0.565	0.574	779,336	0.5724	-4.48%
2021-02-09	0.670	0.650	0.670	0.670	0.670	54,000	36,180	0.6700	0.601	0.583	0.601	0.601	0.601	60,206	0.6009	-1.47%
2021-02-08	0.680	0.670	0.680	0.610	0.700	747,000	511,230	0.6844	0.610	0.601	0.610	0.547	0.628	832,852	0.6138	4.62%
2021-02-05	0.650	0.650	0.670	0.620	0.650	177,000	112,410	0.6351	0.583	0.583	0.601	0.556	0.583	197,343	0.5696	-1.52%
2021-02-04	0.660	0.650	0.660	0.630	0.680	858,000	565,470	0.6591	0.592	0.583	0.592	0.565	0.610	956,610	0.5911	3.13%
2021-02-03	0.640	0.630	0.640	0.620	0.660	201,000	126,480	0.6293	0.574	0.565	0.574	0.556	0.592	224,101	0.5644	4.92%
2021-02-02	0.610	0.610	0.630	0.600	0.650	324,000	200,910	0.6201	0.547	0.547	0.565	0.538	0.583	361,237	0.5562	-1.61%
2021-02-01	0.620	0.620	0.650	0.620	0.630	420,000	264,120	0.6289	0.556	0.556	0.583	0.556	0.565	468,270	0.5640	-6.06%
2021-01-29	0.660	0.630	0.670	0.620	0.690	600,000	393,660	0.6561	0.592	0.565	0.601	0.556	0.619	668,958	0.5885	8.20%
2021-01-28	0.610	0.600	0.610	0.600	0.620	432,000	266,940	0.6179	0.547	0.538	0.547	0.538	0.556	481,650	0.5542	-1.61%
2021-01-27	0.620	0.620	0.630	0.620	0.640	459,000	287,310	0.6259	0.556	0.556	0.565	0.556	0.574	511,753	0.5614	-3.12%
2021-01-26	0.640	0.640	0.650	0.640	0.670	609,000	395,670	0.6497	0.574	0.574	0.583	0.574	0.601	678,992	0.5827	-3.03%
2021-01-25	0.660	0.660	0.670	0.640	0.680	705,000	465,210	0.6599	0.592	0.592	0.601	0.574	0.610	786,025	0.5919	-2.94%
2021-01-22	0.680	0.680	0.690	0.670	0.690	405,000	273,120	0.6744	0.610	0.610	0.619	0.601	0.619	451,546	0.6049	-2.86%
2021-01-21	0.700	0.680	0.700	0.670	0.710	441,000	304,290	0.6900	0.628	0.610	0.628	0.601	0.637	491,684	0.6189	-1.41%
2021-01-20	0.710	0.710	0.720	0.700	0.740	435,000	310,350	0.7134	0.637	0.637	0.646	0.628	0.664	484,994	0.6399	2.90%
2021-01-19	0.690	0.690	0.710	0.690	0.710	450,000	314,250	0.6983	0.619	0.619	0.637	0.619	0.637	501,718	0.6263	-4.17%
2021-01-18	0.720	0.690	0.720	0.690	0.720	1,113,000	789,180	0.7091	0.646	0.619	0.646	0.619	0.646	1,240,917	0.6360	0.00%
2021-01-15	0.720	0.700	0.720	0.650	0.720	2,568,000	1,725,060	0.6718	0.646	0.628	0.646	0.583	0.646	2,863,139	0.6025	4.35%
2021-01-14	0.690	0.700	0.720	0.680	0.740	2,694,000	1,976,190	0.7336	0.619	0.628	0.646	0.610	0.664	3,003,620	0.6579	-4.17%
2021-01-13	0.720	0.720	0.760	0.710	0.780	540,000	395,940	0.7332	0.646	0.646	0.682	0.637	0.700	602,062	0.6576	0.00%
2021-01-12	0.720	0.730	0.750	0.670	0.800	2,973,000	2,167,710	0.7291	0.646	0.655	0.673	0.601	0.718	3,314,686	0.6540	5.88%
2021-01-11	0.680	0.670	0.680	0.670	0.720	1,044,000	716,640	0.6864	0.610	0.601	0.610	0.601	0.646	1,163,987	0.6157	0.00%
2021-01-08	0.680	0.650	0.680	0.660	0.720	3,153,000	2,124,330	0.6737	0.610	0.583	0.610	0.592	0.646	3,515,373	0.6043	-5.56%
2021-01-07	0.720	0.710	0.720	0.680	0.750	2,793,000	1,970,520	0.7055	0.646	0.637	0.646	0.610	0.673	3,113,998	0.6328	-5.26%
2021-01-06	0.760	0.750	0.770	0.740	0.780	939,000	716,700	0.7633	0.682	0.673	0.691	0.664	0.700	1,046,919	0.6846	-3.80%
2021-01-05	0.790	0.770	0.790	0.740	0.800	1,227,000	960,510	0.7828	0.709	0.691	0.709	0.664	0.718	1,368,019	0.7021	0.00%
2021-01-04	0.790	0.770	0.800	0.740	0.820	1,161,000	892,920	0.7691	0.709	0.691	0.718	0.664	0.735	1,294,433	0.6898	1.28%
2020-12-31	0.780	0.780	0.790	0.760	0.800	1,878,000	1,483,110	0.7897	0.700	0.700	0.709	0.682	0.718	2,093,838	0.7083	0.00%
2020-12-30	0.780	0.780	0.790	0.670	0.870	5,409,000	4,153,860	0.7680	0.700	0.700	0.709	0.601	0.780	6,030,654	0.6888	-2.50%
2020-12-29	0.800	0.800	0.820	0.400	1.560	42,978,000	46,589,580	1.0840	0.718	0.718	0.735	0.359	1.399	47,917,444	0.9723	-40.30%
2020-12-28	1.340	1.310	1.340	1.240	1.350	3,492,000	4,525,410	1.2959	1.202	1.175	1.202	1.112	1.211	3,893,334	1.1623	5.51%
2020-12-24	1.270	1.250	1.300	1.090	1.300	7,818,000	9,005,100	1.1518	1.139	1.121	1.166	0.978	1.166	8,716,520	1.0331	16.51%
2020-12-23	1.090	1.090	1.130	1.060	1.120	1,269,000	1,393,770	1.0983	0.978	0.978	1.014	0.951	1.005	1,414,846	0.9851	-1.80%
2020-12-22	1.110	1.110	1.120	1.070	1.200	2,460,000	2,754,180	1.1196	0.996	0.996	1.005	0.960	1.076	2,742,727	1.0042	0.00%
2020-12-21	1.110	1.110	1.160	1.100	1.330	5,979,000	7,137,690	1.1938	0.996	0.996	1.040	0.987	1.193	6,666,164	1.0707	-13.95%
2020-12-18	1.290	1.290	1.300	1.280	1.470	8,139,000	11,062,950	1.3593	1.157	1.157	1.166	1.148	1.318	9,074,412	1.2191	-7.86%
2020-12-17	1.400	1.380	1.390	1.200	1.400	9,396,000	12,333,150	1.3126	1.256	1.238	1.247	1.076	1.256	10,475,879	1.1773	10.24%
2020-12-16	1.270	1.270	1.280	1.220	1.580	13,074,000	18,389,880	1.4066	1.139	1.139	1.148	1.094	1.417	14,576,590	1.2616	-8.63%
2020-12-15	1.390	1.380	1.390	1.040	1.420	16,146,000	20,416,890	1.2645	1.247	1.238	1.247	0.933	1.274	18,001,653	1.1342	28.70%
2020-12-14	1.080	1.070	1.090	1.000	1.080	2,703,000	2,864,160	1.0596	0.969	0.960	0.978	0.897	0.969	3,013,655	0.9504	6.93%
2020-12-11	1.010	1.000	1.010	0.930	1.180	13,101,000	13,934,490	1.0636	0.906	0.897	0.906	0.834	1.058	14,606,693	0.9540	-3.81%
2020-12-10	1.050	1.040	1.050	0.910	1.090	21,418,000	22,068,460	1.0304	0.942	0.933	0.942	0.816	0.978	23,879,562	0.9242	11.70%
2020-12-09	0.940	0.930	0.940	0.710	0.990	14,166,000	12,788,970	0.9028	0.843	0.834	0.843	0.637	0.888	15,794,093	0.8097	22.08%
2020-12-08	0.770	0.760	0.800	0.750	0.840	1,002,000	785,490	0.7839	0.691	0.682	0.718	0.673	0.753	1,117,159	0.7031	-4.94%
2020-12-07	0.810	0.800	0.810	0.780	0.820	2,268,000	1,819,080	0.8021	0.727	0.718	0.727	0.700	0.735	2,528,660	0.7194	3.85%
2020-12-04	0.780	0.770	0.780	0.740	0.800	1,563,000	1,197,330	0.7660	0.700	0.691	0.700	0.664	0.718	1,742,635	0.6871	4.00%
2020-12-03	0.750	0.740	0.750	0.700	0.770	2,784,000	2,068,350	0.7429	0.673	0.664	0.673	0.628	0.691	3,103,964	0.6664	7.14%
2020-12-02	0.700	0.690	0.710	0.650	0.750	3,333,000	2,338,620	0.7017	0.628	0.619	0.637	0.583	0.673	3,716,060	0.6293	-5.41%
2020-12-01	0.740	0.730	0.740	0.690	0.770	3,918,000	2,815,230	0.7185	0.664	0.655	0.664	0.619	0.691	4,368,294	0.6445	-3.90%
2020-11-30	0.770	0.770	0.790	0.750	0.850	3,111,000	2,463,450	0.7919	0.691	0.691	0.709	0.673	0.762	3,468,546	0.7102	-8.33%
2020-11-27	0.840	0.840	0.850	0.810	0.870	1,887,112	1,580,458	0.8375	0.753	0.753	0.762	0.727	0.780	2,103,997	0.7512	2.44%
2020-11-26	0.820	0.820	0.830	0.790	0.910	14,742,000	12,381,720	0.8399	0.735	0.735	0.744	0.709	0.816	16,436,292	0.7533	-8.89%
2020-11-25	0.900	0.890	0.910	0.860	0.990	14,553,000	13,355,310	0.9177	0.807	0.798	0.816	0.771	0.888	16,225,570	0.8231	-7.22%
2020-11-24	0.970	0.970	0.980	0.920	1.010	14,352,000	13,854,090	0.9653	0.870	0.870	0.879	0.825	0.906	16,001,470	0.8658	5.43%
2020-11-23	0.920	0.920	0.930	0.910	1.120	17,508,000	17,765,370	1.0147	0.825	0.825	0.834	0.816	1.005	19,520,187	0.9101	-13.21%
2020-11-20	1.060	1.060	1.070	0.960	1.130	31,803,000	33,553,950	1.0551	0.951	0.951	0.960	0.861	1.014	35,458,106	0.9463	7.07%
2020-11-19	0.990	0.990	1.000	0.800	1.090	56,580,000	54,916,080	0.9706	0.888	0.888	0.897	0.718	0.978	63,082,717	0.8705	19.28%
2020-11-18	0.830	0.830	0.840	0.710	0.930	150,633,000	126,306,200	0.8385	0.744	0.744	0.753	0.637	0.834	167,945,190	0.7521