Prices and Webb-site Total Returns

Zhixin Group Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02187	2021-03-26			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	0.900	0.900	0.920	0.900	0.940	1,011,400	927,541	0.9171	0.900	0.900	0.920	0.900	0.940	1,011,400	0.9171	-2.17%
2026-02-03	0.920	0.900	0.920	0.900	0.930	382,000	348,340	0.9119	0.920	0.900	0.920	0.900	0.930	382,000	0.9119	1.10%
2026-02-02	0.910	0.890	0.910	0.890	0.960	2,090,000	1,909,740	0.9138	0.910	0.890	0.910	0.890	0.960	2,090,000	0.9138	-2.15%
2026-01-30	0.930	0.920	0.930	0.920	0.960	1,032,000	962,400	0.9326	0.930	0.920	0.930	0.920	0.960	1,032,000	0.9326	-2.11%
2026-01-29	0.950	0.940	0.950	0.910	0.960	2,020,000	1,894,700	0.9380	0.950	0.940	0.950	0.910	0.960	2,020,000	0.9380	4.40%
2026-01-28	0.910	0.900	0.920	0.880	0.990	3,502,000	3,271,220	0.9341	0.910	0.900	0.920	0.880	0.990	3,502,000	0.9341	3.41%
2026-01-27	0.880	0.870	0.890	0.850	0.910	1,640,000	1,432,560	0.8735	0.880	0.870	0.890	0.850	0.910	1,640,000	0.8735	10.00%
2026-01-26	0.800	0.790	0.800	0.750	0.850	1,604,000	1,251,820	0.7804	0.800	0.790	0.800	0.750	0.850	1,604,000	0.7804	2.56%
2026-01-23	0.780	0.760	0.780	0.780	0.950	2,290,000	1,985,940	0.8672	0.780	0.760	0.780	0.780	0.950	2,290,000	0.8672	-14.29%
2026-01-22	0.910	0.890	0.910	0.870	0.950	3,238,000	2,918,260	0.9013	0.910	0.890	0.910	0.870	0.950	3,238,000	0.9013	4.60%
2026-01-21	0.870	0.850	0.870	0.820	0.880	1,988,000	1,715,100	0.8627	0.870	0.850	0.870	0.820	0.880	1,988,000	0.8627	4.82%
2026-01-20	0.830	0.810	0.830	0.790	0.850	1,716,000	1,382,240	0.8055	0.830	0.810	0.830	0.790	0.850	1,716,000	0.8055	6.41%
2026-01-19	0.780	0.770	0.780	0.760	0.800	1,162,000	906,420	0.7801	0.780	0.770	0.780	0.760	0.800	1,162,000	0.7801	0.00%
2026-01-16	0.780	0.760	0.780	0.640	0.800	2,194,000	1,653,600	0.7537	0.780	0.760	0.780	0.640	0.800	2,194,000	0.7537	16.42%
2026-01-15	0.670	0.670	0.700	0.660	0.700	362,000	246,840	0.6819	0.670	0.670	0.700	0.660	0.700	362,000	0.6819	-1.47%
2026-01-14	0.680	0.660	0.680	0.640	0.700	906,000	608,360	0.6715	0.680	0.660	0.680	0.640	0.700	906,000	0.6715	3.03%
2026-01-13	0.660	0.650	0.660	0.660	0.720	450,000	302,260	0.6717	0.660	0.650	0.660	0.660	0.720	450,000	0.6717	0.00%
2026-01-09	0.660	0.630	0.660	0.640	0.680	572,000	374,920	0.6555	0.660	0.630	0.660	0.640	0.680	572,000	0.6555	3.13%
2026-01-08	0.640	0.640	0.670	0.630	0.700	760,000	501,000	0.6592	0.640	0.640	0.670	0.630	0.700	760,000	0.6592	-8.57%
2026-01-07	0.700	0.670	0.700	0.660	0.790	2,900,000	2,073,260	0.7149	0.700	0.670	0.700	0.660	0.790	2,900,000	0.7149	-6.67%
2026-01-06	0.750	0.730	0.750	0.620	0.850	6,254,000	4,643,440	0.7425	0.750	0.730	0.750	0.620	0.850	6,254,000	0.7425	19.05%
2026-01-05	0.630	0.600	0.630	0.500	0.630	4,330,000	2,481,140	0.5730	0.630	0.600	0.630	0.500	0.630	4,330,000	0.5730	14.55%
2025-12-31	0.550	0.510	0.530	0.500	0.550	212,000	107,640	0.5077	0.550	0.510	0.530	0.500	0.550	212,000	0.5077	5.77%
2025-12-30	0.520	0.500	0.520	0.495	0.530	504,000	254,490	0.5049	0.520	0.500	0.520	0.495	0.530	504,000	0.5049	1.96%
2025-12-29	0.510	0.495	0.510	0.480	0.530	1,316,000	664,090	0.5046	0.510	0.495	0.510	0.480	0.530	1,316,000	0.5046	5.15%
2025-12-24	0.485	0.480	0.485	0.465	0.485	258,000	123,790	0.4798	0.485	0.480	0.485	0.465	0.485	258,000	0.4798	4.30%
2025-12-23	0.465	0.465	0.480	0.465	0.485	258,000	122,730	0.4757	0.465	0.465	0.480	0.465	0.485	258,000	0.4757	-3.12%
2025-12-22	0.480	0.475	0.485	0.465	0.490	270,000	128,890	0.4774	0.480	0.475	0.485	0.465	0.490	270,000	0.4774	-1.03%
2025-12-19	0.485	0.465	0.490	0.470	0.495	76,000	36,800	0.4842	0.485	0.465	0.490	0.470	0.495	76,000	0.4842	2.11%
2025-12-18	0.475	0.475	0.490	0.465	0.490	440,000	209,190	0.4754	0.475	0.475	0.490	0.465	0.490	440,000	0.4754	2.15%
2025-12-17	0.465	0.455	0.480	0.465	0.485	132,000	61,750	0.4678	0.465	0.455	0.480	0.465	0.485	132,000	0.4678	0.00%
2025-12-16	0.465	0.465	0.475	0.450	0.465	138,000	63,870	0.4628	0.465	0.465	0.475	0.450	0.465	138,000	0.4628	0.00%
2025-12-15	0.465	0.440	0.465	0.440	0.500	438,000	201,850	0.4608	0.465	0.440	0.465	0.440	0.500	438,000	0.4608	2.20%
2025-12-12	0.455	0.455	0.460	0.455	0.470	520,000	243,880	0.4690	0.455	0.455	0.460	0.455	0.470	520,000	0.4690	0.00%
2025-12-11	0.455	0.450	0.465	0.455	0.465	70,000	31,950	0.4564	0.455	0.450	0.465	0.455	0.465	70,000	0.4564	0.00%
2025-12-10	0.455	0.455	0.460	0.430	0.450	64,000	28,160	0.4400	0.455	0.455	0.460	0.430	0.450	64,000	0.4400	-1.09%
2025-12-09	0.460	0.445	0.460	0.470	0.470	140,000	65,800	0.4700	0.460	0.445	0.460	0.470	0.470	140,000	0.4700	2.22%
2025-12-08	0.450	0.450	0.475	0.425	0.450	36,000	15,800	0.4389	0.450	0.450	0.475	0.425	0.450	36,000	0.4389	0.00%
2025-12-05	0.450	0.445	0.450	0.430	0.450	208,000	89,980	0.4326	0.450	0.445	0.450	0.430	0.450	208,000	0.4326	4.65%
2025-12-04	0.430	0.430	0.450	0.430	0.455	312,000	137,210	0.4398	0.430	0.430	0.450	0.430	0.455	312,000	0.4398	-4.44%
2025-12-03	0.450	0.445	0.470	0.450	0.465	262,000	118,340	0.4517	0.450	0.445	0.470	0.450	0.465	262,000	0.4517	-4.26%
2025-12-02	0.470	0.455	0.470	0.450	0.475	1,186,000	552,540	0.4659	0.470	0.455	0.470	0.450	0.475	1,186,000	0.4659	1.08%
2025-12-01	0.465	0.460	0.475	0.465	0.465	48,000	22,320	0.4650	0.465	0.460	0.475	0.465	0.465	48,000	0.4650	0.00%
2025-11-28	0.465	0.465	0.475	0.465	0.475	32,000	15,050	0.4703	0.465	0.465	0.475	0.465	0.475	32,000	0.4703	1.09%
2025-11-27	0.460	0.460	0.465	0.460	0.465	90,000	41,540	0.4616	0.460	0.460	0.465	0.460	0.465	90,000	0.4616	-1.08%
2025-11-26	0.465	0.460	0.475	0.465	0.465	10,000	4,650	0.4650	0.465	0.460	0.475	0.465	0.465	10,000	0.4650	0.00%
2025-11-25	0.465	0.460	0.470	0.465	0.470	372,000	174,030	0.4678	0.465	0.460	0.470	0.465	0.470	372,000	0.4678	0.00%
2025-11-24	0.465	0.465	0.475	0.465	0.475	14,486	6,650	0.4591	0.465	0.465	0.475	0.465	0.475	14,486	0.4591	2.20%
2025-11-21	0.455	0.455	0.470	0.450	0.465	90,000	41,420	0.4602	0.455	0.455	0.470	0.450	0.465	90,000	0.4602	-2.15%
2025-11-20	0.465	0.465	0.480	0.460	0.460	12,000	5,520	0.4600	0.465	0.465	0.480	0.460	0.460	12,000	0.4600	1.09%
2025-11-19	0.460	0.460	0.485	0.460	0.485	186,000	86,200	0.4634	0.460	0.460	0.485	0.460	0.485	186,000	0.4634	-4.17%
2025-11-18	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	-1.03%
2025-11-17	0.485	0.460	0.485	0.460	0.485	182,000	84,600	0.4648	0.485	0.460	0.485	0.460	0.485	182,000	0.4648	4.30%
2025-11-14	0.465	0.465	0.480	0.465	0.465	74,000	34,410	0.4650	0.465	0.465	0.480	0.465	0.465	74,000	0.4650	0.00%
2025-11-13	0.465	0.465	0.500	0.465	0.500	252,000	119,020	0.4723	0.465	0.465	0.500	0.465	0.500	252,000	0.4723	-2.11%
2025-11-12	0.475	0.470	0.480	0.470	0.490	94,000	44,640	0.4749	0.475	0.470	0.480	0.470	0.490	94,000	0.4749	-3.06%
2025-11-11	0.490	0.490	0.495	0.465	0.510	318,000	151,990	0.4780	0.490	0.490	0.495	0.465	0.510	318,000	0.4780	1.03%
2025-11-10	0.485	0.485	0.495	0.485	0.500	124,000	60,420	0.4873	0.485	0.485	0.495	0.485	0.500	124,000	0.4873	-1.02%
2025-11-07	0.490	0.490	0.495	0.490	0.510	776,000	387,190	0.4990	0.490	0.490	0.495	0.490	0.510	776,000	0.4990	2.08%
2025-11-06	0.480	0.480	0.495	0.480	0.510	554,000	269,140	0.4858	0.480	0.480	0.495	0.480	0.510	554,000	0.4858	-5.88%
2025-11-05	0.510	0.500	0.510	0.455	0.520	612,000	307,470	0.5024	0.510	0.500	0.510	0.455	0.520	612,000	0.5024	4.08%
2025-11-04	0.490	0.480	0.495	0.440	0.550	4,618,000	2,324,080	0.5033	0.490	0.480	0.495	0.440	0.550	4,618,000	0.5033	13.95%
2025-11-03	0.430	0.420	0.430	0.400	0.440	1,046,000	430,040	0.4111	0.430	0.420	0.430	0.400	0.440	1,046,000	0.4111	7.50%
2025-10-31	0.400	0.390	0.400	0.385	0.400	64,000	24,790	0.3873	0.400	0.390	0.400	0.385	0.400	64,000	0.3873	3.90%
2025-10-30	0.385	0.385	0.400	0.375	0.385	214,000	81,720	0.3819	0.385	0.385	0.400	0.375	0.385	214,000	0.3819	2.67%
2025-10-28	0.375	0.375	0.385	0.375	0.395	94,000	35,660	0.3794	0.375	0.375	0.385	0.375	0.395	94,000	0.3794	-1.32%
2025-10-27	0.380	0.380	0.390	0.380	0.405	548,000	211,170	0.3853	0.380	0.380	0.390	0.380	0.405	548,000	0.3853	0.00%
2025-10-24	0.380	0.370	0.390	0.380	0.400	102,000	38,830	0.3807	0.380	0.370	0.390	0.380	0.400	102,000	0.3807	-3.80%
2025-10-23	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2025-10-22	0.395	0.385	0.400	0.380	0.400	448,000	172,850	0.3858	0.395	0.385	0.400	0.380	0.400	448,000	0.3858	-2.47%
2025-10-21	0.405	0.380	0.405	0.405	0.405	2,000	810	0.4050	0.405	0.380	0.405	0.405	0.405	2,000	0.4050	0.00%
2025-10-20	0.405	0.375	0.405	0.340	0.405	1,932,000	714,890	0.3700	0.405	0.375	0.405	0.340	0.405	1,932,000	0.3700	6.58%
2025-10-17	0.380	0.375	0.380	0.375	0.380	206,000	78,230	0.3798	0.380	0.375	0.380	0.375	0.380	206,000	0.3798	0.00%
2025-10-16	0.380	0.375	0.380	0.380	0.400	208,000	80,050	0.3849	0.380	0.375	0.380	0.380	0.400	208,000	0.3849	-5.00%
2025-10-15	0.400	0.395	0.400	0.400	0.400	28,000	11,200	0.4000	0.400	0.395	0.400	0.400	0.400	28,000	0.4000	0.00%
2025-10-14	0.400	0.395	0.400	0.400	0.410	84,000	33,870	0.4032	0.400	0.395	0.400	0.400	0.410	84,000	0.4032	-2.44%
2025-10-13	0.410	0.390	0.410	0.410	0.415	186,000	76,570	0.4117	0.410	0.390	0.410	0.410	0.415	186,000	0.4117	0.00%
2025-10-10	0.410	0.395	0.410	0.395	0.410	166,000	66,460	0.4004	0.410	0.395	0.410	0.395	0.410	166,000	0.4004	0.00%
2025-10-09	0.410	0.395	0.410	0.395	0.415	238,000	95,220	0.4001	0.410	0.395	0.410	0.395	0.415	238,000	0.4001	3.80%
2025-10-08	0.395	0.395	0.400	0.380	0.420	1,190,000	474,860	0.3990	0.395	0.395	0.400	0.380	0.420	1,190,000	0.3990	-4.82%
2025-10-06	0.415	0.415	0.430	0.410	0.420	582,000	239,740	0.4119	0.415	0.415	0.430	0.410	0.420	582,000	0.4119	0.00%
2025-10-03	0.415	0.410	0.415	0.410	0.415	132,000	54,130	0.4101	0.415	0.410	0.415	0.410	0.415	132,000	0.4101	-1.19%
2025-10-02	0.420	0.410	0.420	0.415	0.420	102,000	42,340	0.4151	0.420	0.410	0.420	0.415	0.420	102,000	0.4151	0.00%
2025-09-30	0.420	0.415	0.420	0.415	0.420	274,000	113,730	0.4151	0.420	0.415	0.420	0.415	0.420	274,000	0.4151	1.20%
2025-09-29	0.415	0.415	0.420	0.405	0.405	8,000	3,270	0.4088	0.415	0.415	0.420	0.405	0.405	8,000	0.4088	2.47%
2025-09-26	0.405	0.405	0.410	0.405	0.415	156,000	63,970	0.4101	0.405	0.405	0.410	0.405	0.415	156,000	0.4101	-2.41%
2025-09-25	0.415	0.410	0.420	0.415	0.430	166,000	69,110	0.4163	0.415	0.410	0.420	0.415	0.430	166,000	0.4163	-2.35%
2025-09-24	0.425	0.420	0.425	0.425	0.425	426,000	181,050	0.4250	0.425	0.420	0.425	0.425	0.425	426,000	0.4250	-1.16%
2025-09-23	0.430	0.410	0.430	0.415	0.430	128,000	54,730	0.4276	0.430	0.410	0.430	0.415	0.430	128,000	0.4276	3.61%
2025-09-22	0.415	0.415	0.420	0.410	0.420	406,000	169,320	0.4170	0.415	0.415	0.420	0.410	0.420	406,000	0.4170	-1.19%
2025-09-19	0.420	0.415	0.425	0.410	0.430	40,000	17,080	0.4270	0.420	0.415	0.425	0.410	0.430	40,000	0.4270	-2.33%
2025-09-18	0.430	0.410	0.435	0.410	0.430	554,000	228,900	0.4132	0.430	0.410	0.435	0.410	0.430	554,000	0.4132	3.61%
2025-09-17	0.415	0.415	0.420	0.415	0.420	160,000	66,580	0.4161	0.415	0.415	0.420	0.415	0.420	160,000	0.4161	-1.19%
2025-09-16	0.420	0.420	0.430	0.415	0.430	108,000	45,370	0.4201	0.420	0.420	0.430	0.415	0.430	108,000	0.4201	0.00%
2025-09-15	0.420	0.415	0.420	0.415	0.420	242,000	101,510	0.4195	0.420	0.415	0.420	0.415	0.420	242,000	0.4195	1.20%
2025-09-12	0.415	0.415	0.435	0.415	0.430	24,000	10,300	0.4292	0.415	0.415	0.435	0.415	0.430	24,000	0.4292	-3.49%
2025-09-11	0.430	0.420	0.430	0.425	0.430	132,000	56,600	0.4288	0.430	0.420	0.430	0.425	0.430	132,000	0.4288	0.00%
2025-09-10	0.430	0.420	0.435	0.420	0.435	492,000	211,030	0.4289	0.430	0.420	0.435	0.420	0.435	492,000	0.4289	2.38%
2025-09-09	0.420	0.410	0.430	0.420	0.435	198,000	83,220	0.4203	0.420	0.410	0.430	0.420	0.435	198,000	0.4203	0.00%
2025-09-08	0.420	0.420	0.425	0.420	0.420	44,000	18,480	0.4200	0.420	0.420	0.425	0.420	0.420	44,000	0.4200	0.00%
2025-09-05	0.420	0.420	0.425	0.415	0.425	40,000	16,790	0.4198	0.420	0.420	0.425	0.415	0.425	40,000	0.4198	0.00%
2025-09-04	0.420	0.415	0.435	0.415	0.440	496,000	208,320	0.4200	0.420	0.415	0.435	0.415	0.440	496,000	0.4200	-1.18%
2025-09-03	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2025-09-02	0.425	0.425	0.440	0.420	0.440	376,000	158,640	0.4219	0.425	0.425	0.440	0.420	0.440	376,000	0.4219	1.19%
2025-09-01	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2025-08-29	0.420	0.415	0.420	0.415	0.420	94,000	39,230	0.4173	0.420	0.415	0.420	0.415	0.420	94,000	0.4173	1.20%
2025-08-28	0.415	0.405	0.415	0.400	0.415	418,000	170,550	0.4080	0.415	0.405	0.415	0.400	0.415	418,000	0.4080	-1.19%
2025-08-27	0.420	0.420	0.440	0.420	0.440	36,000	15,700	0.4361	0.420	0.420	0.440	0.420	0.440	36,000	0.4361	0.00%
2025-08-26	0.420	0.410	0.420	0.420	0.430	250,000	106,860	0.4274	0.420	0.410	0.420	0.420	0.430	250,000	0.4274	-4.55%
2025-08-25	0.440	0.425	0.445	0.435	0.440	66,000	28,930	0.4383	0.440	0.425	0.445	0.435	0.440	66,000	0.4383	-1.12%
2025-08-22	0.445	0.430	0.445	0.425	0.445	386,000	166,740	0.4320	0.445	0.430	0.445	0.425	0.445	386,000	0.4320	1.14%
2025-08-21	0.440	0.430	0.440	0.430	0.440	354,000	152,380	0.4305	0.440	0.430	0.440	0.430	0.440	354,000	0.4305	-2.22%
2025-08-20	0.450	0.430	0.450	0.430	0.450	296,000	127,760	0.4316	0.450	0.430	0.450	0.430	0.450	296,000	0.4316	0.00%
2025-08-19	0.450	0.440	0.450	0.430	0.450	1,004,000	440,610	0.4389	0.450	0.440	0.450	0.430	0.450	1,004,000	0.4389	0.00%
2025-08-18	0.450	0.445	0.465	0.410	0.465	1,060,000	471,860	0.4452	0.450	0.445	0.465	0.410	0.465	1,060,000	0.4452	7.14%
2025-08-15	0.420	0.405	0.420	0.420	0.420	22,000	9,240	0.4200	0.420	0.405	0.420	0.420	0.420	22,000	0.4200	-1.18%
2025-08-14	0.425	0.420	0.425	0.425	0.425	4,000	1,680	0.4200	0.425	0.420	0.425	0.425	0.425	4,000	0.4200	-1.16%
2025-08-13	0.430	0.405	0.430	0.425	0.430	274,000	116,690	0.4259	0.430	0.405	0.430	0.425	0.430	274,000	0.4259	4.88%
2025-08-12	0.410	0.400	0.410	0.400	0.410	254,000	102,480	0.4035	0.410	0.400	0.410	0.400	0.410	254,000	0.4035	0.00%
2025-08-11	0.410	0.400	0.410	0.400	0.415	204,000	82,610	0.4050	0.410	0.400	0.410	0.400	0.415	204,000	0.4050	0.00%
2025-08-08	0.410	0.405	0.410	0.405	0.430	460,000	191,090	0.4154	0.410	0.405	0.410	0.405	0.430	460,000	0.4154	-6.82%
2025-08-07	0.440	0.425	0.440	0.420	0.445	188,000	81,350	0.4327	0.440	0.425	0.440	0.420	0.445	188,000	0.4327	-2.22%
2025-08-06	0.450	0.430	0.450	0.435	0.450	340,000	152,780	0.4494	0.450	0.430	0.450	0.435	0.450	340,000	0.4494	-2.17%
2025-08-05	0.460	0.450	0.470	0.460	0.460	54,000	24,840	0.4600	0.460	0.450	0.470	0.460	0.460	54,000	0.4600	0.00%
2025-08-04	0.460	0.450	0.460	0.460	0.460	58,000	26,680	0.4600	0.460	0.450	0.460	0.460	0.460	58,000	0.4600	0.00%
2025-08-01	0.460	0.450	0.460	0.455	0.465	74,000	33,750	0.4561	0.460	0.450	0.460	0.455	0.465	74,000	0.4561	-1.08%
2025-07-31	0.465	0.460	0.465	0.455	0.470	2,898,000	1,343,250	0.4635	0.465	0.460	0.465	0.455	0.470	2,898,000	0.4635	-1.06%
2025-07-30	0.470	0.465	0.470	0.470	0.480	1,314,000	618,720	0.4709	0.470	0.465	0.470	0.470	0.480	1,314,000	0.4709	-2.08%
2025-07-29	0.480	0.465	0.485	0.465	0.480	144,000	67,600	0.4694	0.480	0.465	0.485	0.465	0.480	144,000	0.4694	-2.04%
2025-07-28	0.490	0.470	0.490	0.485	0.490	68,000	32,990	0.4851	0.490	0.470	0.490	0.485	0.490	68,000	0.4851	1.03%
2025-07-25	0.485	0.470	0.495	0.480	0.485	38,000	18,390	0.4839	0.485	0.470	0.495	0.480	0.485	38,000	0.4839	1.04%
2025-07-24	0.480	0.470	0.480	0.470	0.480	146,000	69,250	0.4743	0.480	0.470	0.480	0.470	0.480	146,000	0.4743	3.23%
2025-07-23	0.465	0.465	0.480	0.465	0.485	94,000	44,370	0.4720	0.465	0.465	0.480	0.465	0.485	94,000	0.4720	-4.12%
2025-07-22	0.485	0.475	0.485	0.475	0.485	222,000	105,570	0.4755	0.485	0.475	0.485	0.475	0.485	222,000	0.4755	0.00%
2025-07-21	0.485	0.485	0.495	0.480	0.500	102,000	50,080	0.4910	0.485	0.485	0.495	0.480	0.500	102,000	0.4910	-1.02%
2025-07-18	0.490	0.480	0.490	0.485	0.490	158,000	76,640	0.4851	0.490	0.480	0.490	0.485	0.490	158,000	0.4851	1.03%
2025-07-17	0.485	0.480	0.485	0.485	0.500	160,000	78,680	0.4918	0.485	0.480	0.485	0.485	0.500	160,000	0.4918	0.00%
2025-07-16	0.485	0.485	0.490	0.480	0.490	118,000	57,280	0.4854	0.485	0.485	0.490	0.480	0.490	118,000	0.4854	-1.02%
2025-07-15	0.490	0.490	0.495	0.485	0.490	44,000	21,500	0.4886	0.490	0.490	0.495	0.485	0.490	44,000	0.4886	1.03%
2025-07-14	0.485	0.485	0.490	0.485	0.490	60,000	29,300	0.4883	0.485	0.485	0.490	0.485	0.490	60,000	0.4883	-1.02%
2025-07-11	0.490	0.490	0.495	0.485	0.485	20,000	9,700	0.4850	0.490	0.490	0.495	0.485	0.485	20,000	0.4850	-2.00%
2025-07-10	0.500	0.495	0.500	0.490	0.500	18,000	8,920	0.4956	0.500	0.495	0.500	0.490	0.500	18,000	0.4956	1.01%
2025-07-09	0.495	0.495	0.500	0.490	0.495	52,000	25,730	0.4948	0.495	0.495	0.500	0.490	0.495	52,000	0.4948	0.00%
2025-07-08	0.495	0.490	0.500	0.495	0.495	130,000	64,350	0.4950	0.495	0.490	0.500	0.495	0.495	130,000	0.4950	0.00%
2025-07-07	0.495	0.495	0.500	0.480	0.490	50,000	24,100	0.4820	0.495	0.495	0.500	0.480	0.490	50,000	0.4820	-1.00%
2025-07-04	0.500	0.490	0.500	0.495	0.500	172,000	85,500	0.4971	0.500	0.490	0.500	0.495	0.500	172,000	0.4971	1.01%
2025-07-03	0.495	0.490	0.500	0.495	0.495	28,000	13,860	0.4950	0.495	0.490	0.500	0.495	0.495	28,000	0.4950	0.00%
2025-07-02	0.495	0.495	0.500	0.490	0.500	300,000	149,930	0.4998	0.495	0.495	0.500	0.490	0.500	300,000	0.4998	-1.00%
2025-06-30	0.500	0.490	0.500	0.485	0.500	458,000	228,240	0.4983	0.500	0.490	0.500	0.485	0.500	458,000	0.4983	3.09%
2025-06-27	0.485	0.485	0.490	0.485	0.485	180,000	87,300	0.4850	0.485	0.485	0.490	0.485	0.485	180,000	0.4850	0.00%
2025-06-26	0.485	0.485	0.490	0.485	0.490	182,000	88,670	0.4872	0.485	0.485	0.490	0.485	0.490	182,000	0.4872	-2.02%
2025-06-25	0.495	0.495	0.500	0.480	0.500	472,000	231,620	0.4907	0.495	0.495	0.500	0.480	0.500	472,000	0.4907	-1.00%
2025-06-24	0.500	0.490	0.510	0.500	0.500	308,000	154,000	0.5000	0.500	0.490	0.510	0.500	0.500	308,000	0.5000	0.00%
2025-06-23	0.500	0.495	0.500	0.490	0.500	152,000	75,760	0.4984	0.500	0.495	0.500	0.490	0.500	152,000	0.4984	0.00%
2025-06-20	0.500	0.495	0.500	0.495	0.500	24,000	11,990	0.4996	0.500	0.495	0.500	0.495	0.500	24,000	0.4996	0.00%
2025-06-19	0.500	0.500	0.510	0.500	0.500	120,000	60,000	0.5000	0.500	0.500	0.510	0.500	0.500	120,000	0.5000	0.00%
2025-06-18	0.500	0.485	0.500	0.500	0.510	72,000	36,140	0.5019	0.500	0.485	0.500	0.500	0.510	72,000	0.5019	1.01%
2025-06-17	0.495	0.495	0.500	0.495	0.495	32,000	15,840	0.4950	0.495	0.495	0.500	0.495	0.495	32,000	0.4950	2.06%
2025-06-16	0.485	0.485	0.500	0.485	0.510	282,000	139,610	0.4951	0.485	0.485	0.500	0.485	0.510	282,000	0.4951	-3.00%
2025-06-13	0.500	0.485	0.500	0.500	0.500	348,000	174,000	0.5000	0.500	0.485	0.500	0.500	0.500	348,000	0.5000	0.00%
2025-06-12	0.500	0.490	0.510	0.500	0.500	130,000	65,000	0.5000	0.500	0.490	0.510	0.500	0.500	130,000	0.5000	0.00%
2025-06-11	0.500	0.495	0.500	0.485	0.500	32,000	15,550	0.4859	0.500	0.495	0.500	0.485	0.500	32,000	0.4859	0.00%
2025-06-10	0.500	0.480	0.510	0.500	0.510	136,000	68,500	0.5037	0.500	0.480	0.510	0.500	0.510	136,000	0.5037	2.04%
2025-06-09	0.490	0.480	0.490	0.485	0.500	166,000	81,400	0.4904	0.490	0.480	0.490	0.485	0.500	166,000	0.4904	-2.00%
2025-06-06	0.500	0.490	0.510	0.490	0.500	458,000	228,750	0.4995	0.500	0.490	0.510	0.490	0.500	458,000	0.4995	2.04%
2025-06-05	0.490	0.475	0.490	0.490	0.490	42,000	20,580	0.4900	0.490	0.475	0.490	0.490	0.490	42,000	0.4900	0.00%
2025-06-04	0.490	0.480	0.490	0.485	0.490	648,000	317,300	0.4897	0.490	0.480	0.490	0.485	0.490	648,000	0.4897	-1.01%
2025-06-03	0.495	0.480	0.495	0.495	0.495	102,000	50,490	0.4950	0.495	0.480	0.495	0.495	0.495	102,000	0.4950	1.02%
2025-06-02	0.490	0.470	0.495	0.490	0.495	110,000	53,910	0.4901	0.490	0.470	0.495	0.490	0.495	110,000	0.4901	-1.01%
2025-05-30	0.495	0.470	0.495	0.500	0.500	120,000	60,000	0.5000	0.495	0.470	0.495	0.500	0.500	120,000	0.5000	5.32%
2025-05-29	0.470	0.470	0.490	0.470	0.490	110,000	53,700	0.4882	0.470	0.470	0.490	0.470	0.490	110,000	0.4882	-3.09%
2025-05-28	0.485	0.460	0.490	0.485	0.490	532,000	260,520	0.4897	0.485	0.460	0.490	0.485	0.490	532,000	0.4897	0.00%
2025-05-27	0.485	0.460	0.490	0.470	0.485	804,000	384,850	0.4787	0.485	0.460	0.490	0.470	0.485	804,000	0.4787	2.11%
2025-05-26	0.475	0.475	0.490	0.475	0.475	2,000	950	0.4750	0.475	0.475	0.490	0.475	0.475	2,000	0.4750	-2.06%
2025-05-23	0.485	0.470	0.490	0.470	0.485	116,000	54,550	0.4703	0.485	0.470	0.490	0.470	0.485	116,000	0.4703	1.04%
2025-05-22	0.480	0.465	0.485	0.480	0.480	358,000	171,840	0.4800	0.480	0.465	0.485	0.480	0.480	358,000	0.4800	1.05%
2025-05-21	0.475	0.455	0.480	0.450	0.490	1,208,000	575,100	0.4761	0.475	0.455	0.480	0.450	0.490	1,208,000	0.4761	-3.06%
2025-05-20	0.490	0.470	0.490	0.450	0.490	76,000	36,240	0.4768	0.490	0.470	0.490	0.450	0.490	76,000	0.4768	1.03%
2025-05-19	0.485	0.455	0.490	0.470	0.500	980,000	461,080	0.4705	0.485	0.455	0.490	0.470	0.500	980,000	0.4705	0.00%
2025-05-16	0.485	0.450	0.490	0.450	0.495	484,000	221,480	0.4576	0.485	0.450	0.490	0.450	0.495	484,000	0.4576	3.19%
2025-05-15	0.470	0.470	0.495	0.470	0.490	724,000	340,460	0.4702	0.470	0.470	0.495	0.470	0.490	724,000	0.4702	-1.05%
2025-05-14	0.475	0.475	0.490	0.475	0.485	80,000	38,200	0.4775	0.475	0.475	0.490	0.475	0.485	80,000	0.4775	-2.06%
2025-05-13	0.485	0.480	0.485	0.480	0.495	74,000	35,630	0.4815	0.485	0.480	0.485	0.480	0.495	74,000	0.4815	1.04%
2025-05-12	0.480	0.475	0.490	0.475	0.480	732,000	351,040	0.4796	0.480	0.475	0.490	0.475	0.480	732,000	0.4796	0.00%
2025-05-09	0.480	0.475	0.480	0.470	0.485	190,000	90,820	0.4780	0.480	0.475	0.480	0.470	0.485	190,000	0.4780	-2.04%
2025-05-08	0.490	0.480	0.500	0.475	0.510	1,252,000	615,480	0.4916	0.490	0.480	0.500	0.475	0.510	1,252,000	0.4916	-2.00%
2025-05-07	0.500	0.475	0.500	0.495	0.500	356,000	176,640	0.4962	0.500	0.475	0.500	0.495	0.500	356,000	0.4962	6.38%
2025-05-06	0.470	0.465	0.470	0.465	0.490	782,000	381,760	0.4882	0.470	0.465	0.470	0.465	0.490	782,000	0.4882	-2.08%
2025-05-02	0.480	0.480	0.500	0.460	0.460	2,000	920	0.4600	0.480	0.480	0.500	0.460	0.460	2,000	0.4600	4.35%
2025-04-30	0.460	0.455	0.475	0.460	0.500	160,000	74,370	0.4648	0.460	0.455	0.475	0.460	0.500	160,000	0.4648	-2.13%
2025-04-29	0.470	0.470	0.480	0.470	0.510	922,000	463,680	0.5029	0.470	0.470	0.480	0.470	0.510	922,000	0.5029	-6.00%
2025-04-28	0.500	0.470	0.485	0.450	0.510	2,112,000	1,032,100	0.4887	0.500	0.470	0.485	0.450	0.510	2,112,000	0.4887	11.11%
2025-04-25	0.450	0.415	0.450	0.435	0.450	130,000	58,030	0.4464	0.450	0.415	0.450	0.435	0.450	130,000	0.4464	3.45%
2025-04-24	0.435	0.415	0.440	0.400	0.435	1,086,000	457,050	0.4209	0.435	0.415	0.440	0.400	0.435	1,086,000	0.4209	2.35%
2025-04-23	0.425	0.410	0.415	-	-	0	0	-	0.425	0.410	0.415	-	-	0	-	0.00%
2025-04-22	0.425	0.425	0.430	0.410	0.450	2,118,000	931,790	0.4399	0.425	0.425	0.430	0.410	0.450	2,118,000	0.4399	3.66%
2025-04-17	0.410	0.410	0.420	0.410	0.415	172,000	70,640	0.4107	0.410	0.410	0.420	0.410	0.415	172,000	0.4107	0.00%
2025-04-16	0.410	0.380	0.410	0.380	0.410	2,264,000	901,510	0.3982	0.410	0.380	0.410	0.380	0.410	2,264,000	0.3982	0.00%
2025-04-15	0.410	0.400	0.415	0.390	0.415	2,848,000	1,131,230	0.3972	0.410	0.400	0.415	0.390	0.415	2,848,000	0.3972	-2.38%
2025-04-14	0.420	0.415	0.420	0.410	0.425	98,000	40,910	0.4174	0.420	0.415	0.420	0.410	0.425	98,000	0.4174	0.00%
2025-04-11	0.420	0.415	0.420	0.420	0.440	1,262,000	532,250	0.4218	0.420	0.415	0.420	0.420	0.440	1,262,000	0.4218	-5.62%
2025-04-10	0.445	0.440	0.445	0.430	0.450	1,240,000	542,920	0.4378	0.445	0.440	0.445	0.430	0.450	1,240,000	0.4378	1.14%
2025-04-09	0.440	0.425	0.445	0.420	0.445	560,000	242,950	0.4338	0.440	0.425	0.445	0.420	0.445	560,000	0.4338	-2.22%
2025-04-08	0.450	0.425	0.450	0.430	0.450	818,000	355,630	0.4348	0.450	0.425	0.450	0.430	0.450	818,000	0.4348	0.00%
2025-04-07	0.450	0.430	0.450	0.450	0.480	106,000	48,230	0.4550	0.450	0.430	0.450	0.450	0.480	106,000	0.4550	-5.26%
2025-04-03	0.475	0.465	0.475	0.440	0.485	1,106,000	503,890	0.4556	0.475	0.465	0.475	0.440	0.485	1,106,000	0.4556	-3.06%
2025-04-02	0.490	0.465	0.490	0.475	0.500	260,000	125,130	0.4813	0.490	0.465	0.490	0.475	0.500	260,000	0.4813	2.08%
2025-04-01	0.480	0.470	0.480	0.470	0.480	766,000	364,530	0.4759	0.480	0.470	0.480	0.470	0.480	766,000	0.4759	1.05%
2025-03-31	0.475	0.465	0.475	0.440	0.485	252,000	114,120	0.4529	0.475	0.465	0.475	0.440	0.485	252,000	0.4529	0.00%
2025-03-28	0.475	0.475	0.480	0.470	0.485	1,040,000	499,940	0.4807	0.475	0.475	0.480	0.470	0.485	1,040,000	0.4807	-2.06%
2025-03-27	0.485	0.480	0.485	0.485	0.540	78,000	38,070	0.4881	0.485	0.480	0.485	0.485	0.540	78,000	0.4881	-1.02%
2025-03-26	0.490	0.480	0.490	0.480	0.500	288,000	139,760	0.4853	0.490	0.480	0.490	0.480	0.500	288,000	0.4853	2.08%
2025-03-25	0.480	0.480	0.490	0.480	0.540	1,964,000	968,480	0.4931	0.480	0.480	0.490	0.480	0.540	1,964,000	0.4931	-5.88%
2025-03-24	0.510	0.510	0.530	0.480	0.510	684,000	339,030	0.4957	0.510	0.510	0.530	0.480	0.510	684,000	0.4957	5.15%
2025-03-21	0.485	0.480	0.500	0.480	0.530	5,000,000	2,482,510	0.4965	0.485	0.480	0.500	0.480	0.530	5,000,000	0.4965	-6.73%
2025-03-20	0.520	0.490	0.530	0.485	0.570	5,900,000	2,972,860	0.5039	0.520	0.490	0.530	0.485	0.570	5,900,000	0.5039	-5.45%
2025-03-19	0.550	0.530	0.560	0.530	0.550	74,000	40,640	0.5492	0.550	0.530	0.560	0.530	0.550	74,000	0.5492	3.77%
2025-03-18	0.530	0.530	0.550	0.530	0.530	178,000	94,340	0.5300	0.530	0.530	0.550	0.530	0.530	178,000	0.5300	0.00%
2025-03-17	0.530	0.520	0.530	0.520	0.540	566,000	297,500	0.5256	0.530	0.520	0.530	0.520	0.540	566,000	0.5256	-1.85%
2025-03-14	0.540	0.530	0.560	0.540	0.560	1,150,000	632,160	0.5497	0.540	0.530	0.560	0.540	0.560	1,150,000	0.5497	-3.57%
2025-03-13	0.560	0.550	0.560	0.560	0.560	144,000	80,680	0.5603	0.560	0.550	0.560	0.560	0.560	144,000	0.5603	0.00%
2025-03-12	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2025-03-11	0.560	0.560	0.570	0.560	0.600	72,000	41,600	0.5778	0.560	0.560	0.570	0.560	0.600	72,000	0.5778	-1.75%
2025-03-10	0.570	0.570	0.590	0.560	0.570	3,590,000	2,045,980	0.5699	0.570	0.570	0.590	0.560	0.570	3,590,000	0.5699	1.79%
2025-03-07	0.560	0.560	0.570	0.560	0.570	32,000	18,020	0.5631	0.560	0.560	0.570	0.560	0.570	32,000	0.5631	0.00%
2025-03-06	0.560	0.560	0.570	0.560	0.580	30,000	17,320	0.5773	0.560	0.560	0.570	0.560	0.580	30,000	0.5773	0.00%
2025-03-05	0.560	0.560	0.570	0.560	0.560	98,000	54,880	0.5600	0.560	0.560	0.570	0.560	0.560	98,000	0.5600	0.00%
2025-03-04	0.560	0.560	0.570	0.560	0.570	122,000	69,320	0.5682	0.560	0.560	0.570	0.560	0.570	122,000	0.5682	-3.45%
2025-03-03	0.580	0.580	0.590	0.570	0.600	474,000	273,620	0.5773	0.580	0.580	0.590	0.570	0.600	474,000	0.5773	1.75%
2025-02-28	0.570	0.550	0.570	0.560	0.570	50,000	28,420	0.5684	0.570	0.550	0.570	0.560	0.570	50,000	0.5684	1.79%
2025-02-27	0.560	0.560	0.570	0.560	0.570	342,000	191,640	0.5604	0.560	0.560	0.570	0.560	0.570	342,000	0.5604	-1.75%
2025-02-26	0.570	0.550	0.570	0.550	0.700	10,212,800	6,895,056	0.6751	0.570	0.550	0.570	0.550	0.700	10,212,800	0.6751	3.64%
2025-02-25	0.550	0.550	0.560	0.550	0.560	178,000	99,580	0.5594	0.550	0.550	0.560	0.550	0.560	178,000	0.5594	0.00%
2025-02-24	0.550	0.550	0.560	0.550	0.550	40,000	22,000	0.5500	0.550	0.550	0.560	0.550	0.550	40,000	0.5500	-3.51%
2025-02-21	0.570	0.560	0.570	0.550	0.570	198,000	111,080	0.5610	0.570	0.560	0.570	0.550	0.570	198,000	0.5610	3.64%
2025-02-20	0.550	0.540	0.550	0.550	0.550	212,000	116,600	0.5500	0.550	0.540	0.550	0.550	0.550	212,000	0.5500	-1.79%
2025-02-19	0.560	0.550	0.560	0.550	0.560	416,000	230,020	0.5529	0.560	0.550	0.560	0.550	0.560	416,000	0.5529	0.00%
2025-02-18	0.560	0.560	0.580	0.550	0.560	220,000	122,560	0.5571	0.560	0.560	0.580	0.550	0.560	220,000	0.5571	-1.75%
2025-02-17	0.570	0.550	0.570	0.560	0.570	32,000	18,200	0.5688	0.570	0.550	0.570	0.560	0.570	32,000	0.5688	1.79%
2025-02-14	0.560	0.560	0.580	0.560	0.590	496,000	285,520	0.5756	0.560	0.560	0.580	0.560	0.590	496,000	0.5756	-1.75%
2025-02-13	0.570	0.560	0.570	0.570	0.580	104,000	59,520	0.5723	0.570	0.560	0.570	0.570	0.580	104,000	0.5723	0.00%
2025-02-12	0.570	0.560	0.580	0.560	0.570	288,000	163,000	0.5660	0.570	0.560	0.580	0.560	0.570	288,000	0.5660	0.00%
2025-02-11	0.570	0.560	0.570	0.550	0.590	62,000	34,560	0.5574	0.570	0.560	0.570	0.550	0.590	62,000	0.5574	1.79%
2025-02-10	0.560	0.550	0.570	0.560	0.600	512,000	291,900	0.5701	0.560	0.550	0.570	0.560	0.600	512,000	0.5701	-1.75%
2025-02-07	0.570	0.570	0.580	0.560	0.580	222,000	127,280	0.5733	0.570	0.570	0.580	0.560	0.580	222,000	0.5733	0.00%
2025-02-06	0.570	0.570	0.580	0.550	0.570	124,000	70,620	0.5695	0.570	0.570	0.580	0.550	0.570	124,000	0.5695	3.64%
2025-02-05	0.550	0.550	0.570	0.550	0.550	24,000	13,200	0.5500	0.550	0.550	0.570	0.550	0.550	24,000	0.5500	0.00%
2025-02-04	0.550	0.550	0.570	0.550	0.550	70,000	38,500	0.5500	0.550	0.550	0.570	0.550	0.550	70,000	0.5500	-3.51%
2025-02-03	0.570	0.560	0.570	0.550	0.570	158,000	88,320	0.5590	0.570	0.560	0.570	0.550	0.570	158,000	0.5590	1.79%
2025-01-28	0.560	0.550	0.560	0.560	0.560	60,000	33,600	0.5600	0.560	0.550	0.560	0.560	0.560	60,000	0.5600	0.00%
2025-01-27	0.560	0.560	0.570	0.560	0.570	14,000	7,900	0.5643	0.560	0.560	0.570	0.560	0.570	14,000	0.5643	-1.75%
2025-01-24	0.570	0.570	0.580	0.560	0.580	118,000	66,260	0.5615	0.570	0.570	0.580	0.560	0.580	118,000	0.5615	1.79%
2025-01-23	0.560	0.550	0.570	0.560	0.570	24,000	13,580	0.5658	0.560	0.550	0.570	0.560	0.570	24,000	0.5658	-1.75%
2025-01-22	0.570	0.570	0.580	0.550	0.570	174,000	96,680	0.5556	0.570	0.570	0.580	0.550	0.570	174,000	0.5556	1.79%
2025-01-21	0.560	0.560	0.580	0.550	0.570	324,000	180,600	0.5574	0.560	0.560	0.580	0.550	0.570	324,000	0.5574	-1.75%
2025-01-20	0.570	0.570	0.580	0.570	0.590	114,000	65,060	0.5707	0.570	0.570	0.580	0.570	0.590	114,000	0.5707	-1.72%
2025-01-17	0.580	0.570	0.590	0.570	0.580	46,000	26,440	0.5748	0.580	0.570	0.590	0.570	0.580	46,000	0.5748	1.75%
2025-01-16	0.570	0.570	0.590	0.570	0.600	64,000	36,840	0.5756	0.570	0.570	0.590	0.570	0.600	64,000	0.5756	0.00%
2025-01-15	0.570	0.570	0.580	0.570	0.570	34,000	19,380	0.5700	0.570	0.570	0.580	0.570	0.570	34,000	0.5700	0.00%
2025-01-14	0.570	0.560	0.580	0.570	0.580	24,000	13,740	0.5725	0.570	0.560	0.580	0.570	0.580	24,000	0.5725	0.00%
2025-01-13	0.570	0.570	0.580	0.560	0.570	160,000	90,880	0.5680	0.570	0.570	0.580	0.560	0.570	160,000	0.5680	0.00%
2025-01-10	0.570	0.570	0.580	0.570	0.570	196,000	111,720	0.5700	0.570	0.570	0.580	0.570	0.570	196,000	0.5700	0.00%
2025-01-09	0.570	0.570	0.580	0.570	0.570	24,000	13,680	0.5700	0.570	0.570	0.580	0.570	0.570	24,000	0.5700	0.00%
2025-01-08	0.570	0.570	0.580	0.570	0.580	122,000	69,780	0.5720	0.570	0.570	0.580	0.570	0.580	122,000	0.5720	-1.72%
2025-01-07	0.580	0.570	0.580	0.570	0.580	100,000	57,920	0.5792	0.580	0.570	0.580	0.570	0.580	100,000	0.5792	-1.69%
2025-01-06	0.590	0.580	0.600	0.580	0.590	186,000	107,900	0.5801	0.590	0.580	0.600	0.580	0.590	186,000	0.5801	1.72%
2025-01-03	0.580	0.580	0.600	0.570	0.590	94,000	54,500	0.5798	0.580	0.580	0.600	0.570	0.590	94,000	0.5798	0.00%
2025-01-02	0.580	0.570	0.580	0.580	0.620	3,620,000	2,166,840	0.5986	0.580	0.570	0.580	0.580	0.620	3,620,000	0.5986	0.00%
2024-12-31	0.580	0.570	0.610	0.570	0.590	270,000	157,980	0.5851	0.580	0.570	0.610	0.570	0.590	270,000	0.5851	-1.69%
2024-12-30	0.590	0.590	0.600	0.580	0.590	312,000	183,320	0.5876	0.590	0.590	0.600	0.580	0.590	312,000	0.5876	-3.28%
2024-12-27	0.610	0.590	0.610	0.580	0.610	240,000	142,520	0.5938	0.610	0.590	0.610	0.580	0.610	240,000	0.5938	-1.61%
2024-12-24	0.620	0.600	0.660	0.620	0.630	26,000	16,200	0.6231	0.620	0.600	0.660	0.620	0.630	26,000	0.6231	0.00%
2024-12-23	0.620	0.620	0.640	0.560	0.670	4,148,000	2,542,800	0.6130	0.620	0.620	0.640	0.560	0.670	4,148,000	0.6130	6.90%
2024-12-20	0.580	0.570	0.580	0.560	0.590	128,000	74,360	0.5809	0.580	0.570	0.580	0.560	0.590	128,000	0.5809	0.00%
2024-12-19	0.580	0.580	0.600	0.580	0.590	174,000	101,140	0.5813	0.580	0.580	0.600	0.580	0.590	174,000	0.5813	-3.33%
2024-12-18	0.600	0.600	0.610	0.580	0.600	282,000	169,160	0.5999	0.600	0.600	0.610	0.580	0.600	282,000	0.5999	0.00%
2024-12-17	0.600	0.600	0.610	0.590	0.590	108,000	63,720	0.5900	0.600	0.600	0.610	0.590	0.590	108,000	0.5900	1.69%
2024-12-16	0.590	0.590	0.610	0.580	0.610	64,000	37,980	0.5934	0.590	0.590	0.610	0.580	0.610	64,000	0.5934	-3.28%
2024-12-13	0.610	0.580	0.620	0.580	0.610	494,000	292,120	0.5913	0.610	0.580	0.620	0.580	0.610	494,000	0.5913	1.67%
2024-12-12	0.600	0.580	0.600	0.580	0.600	30,000	17,800	0.5933	0.600	0.580	0.600	0.580	0.600	30,000	0.5933	0.00%
2024-12-11	0.600	0.600	0.620	0.600	0.600	198,000	118,800	0.6000	0.600	0.600	0.620	0.600	0.600	198,000	0.6000	0.00%
2024-12-10	0.600	0.590	0.610	0.590	0.610	250,000	149,920	0.5997	0.600	0.590	0.610	0.590	0.610	250,000	0.5997	1.69%
2024-12-09	0.590	0.600	0.610	0.590	0.640	348,000	218,040	0.6266	0.590	0.600	0.610	0.590	0.640	348,000	0.6266	-4.84%
2024-12-06	0.620	0.610	0.630	0.600	0.690	3,526,000	2,404,080	0.6818	0.620	0.610	0.630	0.600	0.690	3,526,000	0.6818	0.00%
2024-12-05	0.620	0.620	0.650	0.590	0.620	3,236,000	1,911,740	0.5908	0.620	0.620	0.650	0.590	0.620	3,236,000	0.5908	6.90%
2024-12-04	0.580	0.580	0.600	0.580	0.650	596,000	360,860	0.6055	0.580	0.580	0.600	0.580	0.650	596,000	0.6055	-7.94%
2024-12-03	0.630	0.600	0.630	0.600	0.680	448,000	280,440	0.6260	0.630	0.600	0.630	0.600	0.680	448,000	0.6260	-4.55%
2024-12-02	0.660	0.650	0.660	0.640	0.700	344,000	228,300	0.6637	0.660	0.650	0.660	0.640	0.700	344,000	0.6637	-4.35%
2024-11-29	0.690	0.680	0.690	0.660	0.690	142,000	96,800	0.6817	0.690	0.680	0.690	0.660	0.690	142,000	0.6817	0.00%
2024-11-28	0.690	0.690	0.710	0.680	0.740	494,000	345,220	0.6988	0.690	0.690	0.710	0.680	0.740	494,000	0.6988	-4.17%
2024-11-27	0.720	0.720	0.730	0.650	0.780	2,108,260	1,502,040	0.7125	0.720	0.720	0.730	0.650	0.780	2,108,260	0.7125	9.09%
2024-11-26	0.660	0.640	0.680	0.560	0.760	30,340,000	19,981,320	0.6586	0.660	0.640	0.680	0.560	0.760	30,340,000	0.6586	10.00%
2024-11-25	0.600	0.550	0.600	0.610	0.610	52,000	30,720	0.5908	0.600	0.550	0.600	0.610	0.610	52,000	0.5908	1.69%
2024-11-22	0.590	0.570	0.590	0.570	0.610	574,000	344,040	0.5994	0.590	0.570	0.590	0.570	0.610	574,000	0.5994	3.51%
2024-11-21	0.570	0.530	0.580	0.550	0.570	14,502,000	8,122,700	0.5601	0.570	0.530	0.580	0.550	0.570	14,502,000	0.5601	3.64%
2024-11-20	0.550	0.520	0.550	0.520	0.550	360,000	188,600	0.5239	0.550	0.520	0.550	0.520	0.550	360,000	0.5239	0.00%
2024-11-19	0.550	0.540	0.550	0.540	0.560	356,000	192,480	0.5407	0.550	0.540	0.550	0.540	0.560	356,000	0.5407	1.85%
2024-11-18	0.540	0.520	0.550	0.500	0.550	378,000	199,880	0.5288	0.540	0.520	0.550	0.500	0.550	378,000	0.5288	3.85%
2024-11-15	0.520	0.520	0.540	0.520	0.540	46,000	24,360	0.5296	0.520	0.520	0.540	0.520	0.540	46,000	0.5296	-1.89%
2024-11-14	0.530	0.510	0.550	0.500	0.550	788,000	403,080	0.5115	0.530	0.510	0.550	0.500	0.550	788,000	0.5115	-3.64%
2024-11-13	0.550	0.550	0.570	0.550	0.550	64,000	35,200	0.5500	0.550	0.550	0.570	0.550	0.550	64,000	0.5500	0.00%
2024-11-12	0.550	0.550	0.570	0.540	0.580	232,000	127,820	0.5509	0.550	0.550	0.570	0.540	0.580	232,000	0.5509	-5.17%
2024-11-11	0.580	0.560	0.580	0.550	0.580	60,000	33,580	0.5597	0.580	0.560	0.580	0.550	0.580	60,000	0.5597	0.00%
2024-11-08	0.580	0.560	0.580	0.560	0.580	126,000	71,720	0.5692	0.580	0.560	0.580	0.560	0.580	126,000	0.5692	0.00%
2024-11-07	0.580	0.580	0.590	0.570	0.580	164,000	94,080	0.5737	0.580	0.580	0.590	0.570	0.580	164,000	0.5737	1.75%
2024-11-06	0.570	0.570	0.580	0.500	0.600	2,726,000	1,474,480	0.5409	0.570	0.570	0.580	0.500	0.600	2,726,000	0.5409	-6.56%
2024-11-05	0.610	0.580	0.610	0.610	0.630	344,000	210,220	0.6111	0.610	0.580	0.610	0.610	0.630	344,000	0.6111	1.67%
2024-11-04	0.600	0.600	0.620	0.600	0.630	1,088,000	663,480	0.6098	0.600	0.600	0.620	0.600	0.630	1,088,000	0.6098	-3.23%
2024-11-01	0.620	0.580	0.620	0.630	0.630	2,000	1,260	0.6300	0.620	0.580	0.620	0.630	0.630	2,000	0.6300	6.90%
2024-10-31	0.580	0.580	0.610	0.560	0.620	156,000	90,020	0.5771	0.580	0.580	0.610	0.560	0.620	156,000	0.5771	-7.94%
2024-10-30	0.630	0.590	0.620	0.650	0.650	544,000	337,340	0.6201	0.630	0.590	0.620	0.650	0.650	544,000	0.6201	5.00%
2024-10-29	0.600	0.580	0.600	0.580	0.610	114,000	67,940	0.5960	0.600	0.580	0.600	0.580	0.610	114,000	0.5960	0.00%
2024-10-28	0.600	0.590	0.600	0.590	0.600	262,000	155,500	0.5935	0.600	0.590	0.600	0.590	0.600	262,000	0.5935	-1.64%
2024-10-25	0.610	0.600	0.630	0.600	0.640	296,000	180,420	0.6095	0.610	0.600	0.630	0.600	0.640	296,000	0.6095	1.67%
2024-10-24	0.600	0.590	0.600	0.590	0.610	242,000	145,100	0.5996	0.600	0.590	0.600	0.590	0.610	242,000	0.5996	-1.64%
2024-10-23	0.610	0.600	0.610	0.590	0.620	128,000	77,100	0.6023	0.610	0.600	0.610	0.590	0.620	128,000	0.6023	-1.61%
2024-10-22	0.620	0.610	0.620	0.610	0.620	58,000	35,820	0.6176	0.620	0.610	0.620	0.610	0.620	58,000	0.6176	0.00%
2024-10-21	0.620	0.600	0.620	0.600	0.620	190,000	117,000	0.6158	0.620	0.600	0.620	0.600	0.620	190,000	0.6158	-3.12%
2024-10-18	0.640	0.640	0.660	0.630	0.640	46,000	29,240	0.6357	0.640	0.640	0.660	0.630	0.640	46,000	0.6357	0.00%
2024-10-17	0.640	0.640	0.650	0.640	0.640	90,000	57,700	0.6411	0.640	0.640	0.650	0.640	0.640	90,000	0.6411	-1.54%
2024-10-16	0.650	0.640	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.640	0.650	0.650	0.650	12,000	0.6500	1.56%
2024-10-15	0.640	0.630	0.650	0.640	0.660	134,000	86,840	0.6481	0.640	0.630	0.650	0.640	0.660	134,000	0.6481	-4.48%
2024-10-14	0.670	0.670	0.680	0.670	0.700	364,000	244,800	0.6725	0.670	0.670	0.680	0.670	0.700	364,000	0.6725	-1.47%
2024-10-10	0.680	0.660	0.680	0.680	0.780	332,000	234,260	0.7056	0.680	0.660	0.680	0.680	0.780	332,000	0.7056	-9.33%
2024-10-09	0.750	0.670	0.750	0.680	0.800	878,000	619,500	0.7056	0.750	0.670	0.750	0.680	0.800	878,000	0.7056	-1.32%
2024-10-08	0.760	0.760	0.770	0.760	0.860	1,160,000	930,780	0.8024	0.760	0.760	0.770	0.760	0.860	1,160,000	0.8024	-7.32%
2024-10-07	0.820	0.820	0.830	0.820	0.860	1,490,000	1,250,560	0.8393	0.820	0.820	0.830	0.820	0.860	1,490,000	0.8393	-6.82%
2024-10-04	0.880	0.850	0.890	0.820	0.900	600,000	523,360	0.8723	0.880	0.850	0.890	0.820	0.900	600,000	0.8723	7.32%
2024-10-03	0.820	0.820	0.840	0.800	0.860	1,254,000	1,028,900	0.8205	0.820	0.820	0.840	0.800	0.860	1,254,000	0.8205	-5.75%
2024-10-02	0.870	0.870	0.890	0.640	0.900	2,782,000	2,228,640	0.8011	0.870	0.870	0.890	0.640	0.900	2,782,000	0.8011	33.85%
2024-09-30	0.650	0.650	0.660	0.510	0.690	3,024,000	1,917,380	0.6341	0.650	0.650	0.660	0.510	0.690	3,024,000	0.6341	22.64%
2024-09-27	0.530	0.520	0.540	0.500	0.540	374,000	192,820	0.5156	0.530	0.520	0.540	0.500	0.540	374,000	0.5156	-1.85%
2024-09-26	0.540	0.520	0.540	0.540	0.540	160,000	86,400	0.5400	0.540	0.520	0.540	0.540	0.540	160,000	0.5400	0.00%
2024-09-25	0.540	0.520	0.540	0.520	0.540	96,000	50,520	0.5263	0.540	0.520	0.540	0.520	0.540	96,000	0.5263	-1.82%
2024-09-24	0.550	0.520	0.550	0.510	0.550	492,000	256,860	0.5221	0.550	0.520	0.550	0.510	0.550	492,000	0.5221	1.85%
2024-09-23	0.540	0.530	0.540	0.520	0.550	54,000	29,040	0.5378	0.540	0.530	0.540	0.520	0.550	54,000	0.5378	1.89%
2024-09-20	0.530	0.520	0.530	0.495	0.530	1,112,000	567,140	0.5100	0.530	0.520	0.530	0.495	0.530	1,112,000	0.5100	-1.85%
2024-09-19	0.540	0.540	0.550	0.530	0.540	180,000	96,680	0.5371	0.540	0.540	0.550	0.530	0.540	180,000	0.5371	-1.82%
2024-09-17	0.550	0.540	0.550	0.540	0.570	70,000	38,300	0.5471	0.550	0.540	0.550	0.540	0.570	70,000	0.5471	3.77%
2024-09-16	0.530	0.520	0.530	0.520	0.530	52,000	27,280	0.5246	0.530	0.520	0.530	0.520	0.530	52,000	0.5246	0.00%
2024-09-13	0.530	0.530	0.540	0.530	0.560	492,000	265,860	0.5404	0.530	0.530	0.540	0.530	0.560	492,000	0.5404	-1.85%
2024-09-12	0.540	0.550	0.560	0.540	0.560	648,000	358,040	0.5525	0.540	0.550	0.560	0.540	0.560	648,000	0.5525	-3.57%
2024-09-11	0.560	0.560	0.570	0.550	0.560	442,000	246,440	0.5576	0.560	0.560	0.570	0.550	0.560	442,000	0.5576	0.00%
2024-09-10	0.560	0.560	0.570	0.550	0.580	356,000	197,680	0.5553	0.560	0.560	0.570	0.550	0.580	356,000	0.5553	0.00%
2024-09-09	0.560	0.540	0.560	0.530	0.560	422,000	229,960	0.5449	0.560	0.540	0.560	0.530	0.560	422,000	0.5449	5.66%
2024-09-05	0.530	0.520	0.540	0.530	0.550	426,000	231,060	0.5424	0.530	0.520	0.540	0.530	0.550	426,000	0.5424	-5.36%
2024-09-04	0.560	0.530	0.560	0.530	0.580	566,000	315,800	0.5580	0.560	0.530	0.560	0.530	0.580	566,000	0.5580	-3.45%
2024-09-03	0.580	0.580	0.600	0.580	0.630	494,000	295,180	0.5975	0.580	0.580	0.600	0.580	0.630	494,000	0.5975	-7.94%
2024-09-02	0.630	0.620	0.640	0.610	0.660	170,000	106,300	0.6253	0.630	0.620	0.640	0.610	0.660	170,000	0.6253	-5.97%
2024-08-30	0.670	0.620	0.670	0.670	0.670	1,806,000	1,210,020	0.6700	0.670	0.620	0.670	0.670	0.670	1,806,000	0.6700	0.00%
2024-08-29	0.670	0.610	0.670	0.610	0.680	508,000	324,160	0.6381	0.670	0.610	0.670	0.610	0.680	508,000	0.6381	3.08%
2024-08-28	0.650	0.620	0.660	0.620	0.660	104,000	67,060	0.6448	0.650	0.620	0.660	0.620	0.660	104,000	0.6448	0.00%
2024-08-27	0.650	0.660	0.680	0.650	0.690	226,000	149,540	0.6617	0.650	0.660	0.680	0.650	0.690	226,000	0.6617	-4.41%
2024-08-26	0.680	0.650	0.680	0.640	0.680	362,000	237,200	0.6552	0.680	0.650	0.680	0.640	0.680	362,000	0.6552	-1.45%
2024-08-23	0.690	0.650	0.690	0.650	0.690	202,000	134,400	0.6653	0.690	0.650	0.690	0.650	0.690	202,000	0.6653	0.00%
2024-08-22	0.690	0.670	0.690	0.680	0.700	108,000	75,000	0.6944	0.690	0.670	0.690	0.680	0.700	108,000	0.6944	-1.43%
2024-08-21	0.700	0.690	0.700	0.690	0.710	88,000	61,400	0.6977	0.700	0.690	0.700	0.690	0.710	88,000	0.6977	1.45%
2024-08-20	0.690	0.680	0.710	0.650	0.750	1,256,000	871,920	0.6942	0.690	0.680	0.710	0.650	0.750	1,256,000	0.6942	-8.00%
2024-08-19	0.750	0.720	0.730	0.720	0.750	348,000	253,540	0.7286	0.750	0.720	0.730	0.720	0.750	348,000	0.7286	4.17%
2024-08-16	0.720	0.720	0.750	0.720	0.750	92,000	68,940	0.7493	0.720	0.720	0.750	0.720	0.750	92,000	0.7493	-4.00%
2024-08-15	0.750	0.730	0.750	0.730	0.750	14,000	10,300	0.7357	0.750	0.730	0.750	0.730	0.750	14,000	0.7357	2.74%
2024-08-14	0.730	0.730	0.740	0.730	0.740	24,000	17,580	0.7325	0.730	0.730	0.740	0.730	0.740	24,000	0.7325	0.00%
2024-08-13	0.730	0.720	0.740	0.730	0.770	74,000	54,720	0.7395	0.730	0.720	0.740	0.730	0.770	74,000	0.7395	-5.19%
2024-08-12	0.770	0.750	0.770	0.750	0.780	30,000	22,600	0.7533	0.770	0.750	0.770	0.750	0.780	30,000	0.7533	-1.28%
2024-08-09	0.780	0.750	0.780	0.740	0.800	70,000	53,800	0.7686	0.780	0.750	0.780	0.740	0.800	70,000	0.7686	6.85%
2024-08-08	0.730	0.730	0.740	0.710	0.760	160,000	118,200	0.7388	0.730	0.730	0.740	0.710	0.760	160,000	0.7388	0.00%
2024-08-07	0.730	0.720	0.750	0.710	0.800	750,000	552,120	0.7362	0.730	0.720	0.750	0.710	0.800	750,000	0.7362	-6.41%
2024-08-06	0.780	0.770	0.790	0.770	0.800	58,000	45,280	0.7807	0.780	0.770	0.790	0.770	0.800	58,000	0.7807	-1.27%
2024-08-05	0.790	0.780	0.790	0.770	0.800	294,000	229,100	0.7793	0.790	0.780	0.790	0.770	0.800	294,000	0.7793	-1.25%
2024-08-02	0.800	0.800	0.810	0.800	0.810	336,000	268,840	0.8001	0.800	0.800	0.810	0.800	0.810	336,000	0.8001	0.00%
2024-08-01	0.800	0.800	0.810	0.790	0.810	126,000	101,400	0.8048	0.800	0.800	0.810	0.790	0.810	126,000	0.8048	1.27%
2024-07-31	0.790	0.770	0.800	0.750	0.800	276,000	210,040	0.7610	0.790	0.770	0.800	0.750	0.800	276,000	0.7610	3.95%
2024-07-30	0.760	0.750	0.800	0.760	0.800	154,000	120,420	0.7819	0.760	0.750	0.800	0.760	0.800	154,000	0.7819	-3.80%
2024-07-29	0.790	0.770	0.790	0.770	0.790	12,000	9,400	0.7833	0.790	0.770	0.790	0.770	0.790	12,000	0.7833	0.00%
2024-07-26	0.790	0.760	0.790	0.760	0.790	116,000	89,140	0.7684	0.790	0.760	0.790	0.760	0.790	116,000	0.7684	1.28%
2024-07-25	0.780	0.780	0.790	0.760	0.800	186,000	145,060	0.7799	0.780	0.780	0.790	0.760	0.800	186,000	0.7799	2.63%
2024-07-24	0.760	0.740	0.760	0.730	0.760	172,000	128,200	0.7453	0.760	0.740	0.760	0.730	0.760	172,000	0.7453	4.11%
2024-07-23	0.730	0.730	0.770	0.730	0.770	232,000	176,580	0.7611	0.730	0.730	0.770	0.730	0.770	232,000	0.7611	-5.19%
2024-07-22	0.770	0.760	0.770	0.760	0.790	156,000	120,120	0.7700	0.770	0.760	0.770	0.760	0.790	156,000	0.7700	1.32%
2024-07-19	0.760	0.760	0.780	0.760	0.760	32,000	24,320	0.7600	0.760	0.760	0.780	0.760	0.760	32,000	0.7600	-2.56%
2024-07-18	0.780	0.760	0.780	0.760	0.800	194,000	149,660	0.7714	0.780	0.760	0.780	0.760	0.800	194,000	0.7714	0.00%
2024-07-17	0.780	0.730	0.780	0.700	0.780	871,700	627,671	0.7201	0.780	0.730	0.780	0.700	0.780	871,700	0.7201	2.63%
2024-07-16	0.760	0.760	0.770	0.750	0.770	434,000	328,960	0.7580	0.760	0.760	0.770	0.750	0.770	434,000	0.7580	-2.56%
2024-07-15	0.780	0.770	0.790	0.770	0.790	248,000	193,420	0.7799	0.780	0.770	0.790	0.770	0.790	248,000	0.7799	-1.27%
2024-07-12	0.790	0.790	0.800	0.790	0.800	134,000	106,060	0.7915	0.790	0.790	0.800	0.790	0.800	134,000	0.7915	-2.47%
2024-07-11	0.810	0.780	0.810	0.750	0.810	524,000	415,540	0.7930	0.810	0.780	0.810	0.750	0.810	524,000	0.7930	0.00%
2024-07-10	0.810	0.800	0.810	0.800	0.820	142,000	114,900	0.8092	0.810	0.800	0.810	0.800	0.820	142,000	0.8092	-1.22%
2024-07-09	0.820	0.810	0.830	0.800	0.830	222,000	181,120	0.8159	0.820	0.810	0.830	0.800	0.830	222,000	0.8159	-1.20%
2024-07-08	0.830	0.820	0.830	0.820	0.830	236,000	194,140	0.8226	0.830	0.820	0.830	0.820	0.830	236,000	0.8226	0.00%
2024-07-05	0.830	0.830	0.840	0.820	0.840	194,000	160,120	0.8254	0.830	0.830	0.840	0.820	0.840	194,000	0.8254	0.00%
2024-07-04	0.830	0.820	0.830	0.820	0.840	406,000	337,040	0.8301	0.830	0.820	0.830	0.820	0.840	406,000	0.8301	0.00%
2024-07-03	0.830	0.830	0.850	0.820	0.840	136,000	113,200	0.8324	0.830	0.830	0.850	0.820	0.840	136,000	0.8324	0.00%
2024-07-02	0.830	0.820	0.830	0.830	0.840	116,000	96,460	0.8316	0.830	0.820	0.830	0.830	0.840	116,000	0.8316	-1.19%
2024-06-28	0.840	0.830	0.840	0.830	0.860	300,000	252,760	0.8425	0.840	0.830	0.840	0.830	0.860	300,000	0.8425	-1.18%
2024-06-27	0.850	0.850	0.860	0.840	0.860	112,000	95,240	0.8504	0.850	0.850	0.860	0.840	0.860	112,000	0.8504	0.00%
2024-06-26	0.850	0.840	0.860	0.850	0.860	272,000	231,560	0.8513	0.850	0.840	0.860	0.850	0.860	272,000	0.8513	-1.16%
2024-06-25	0.860	0.850	0.860	0.850	0.860	588,000	503,080	0.8556	0.860	0.850	0.860	0.850	0.860	588,000	0.8556	1.18%
2024-06-24	0.850	0.840	0.850	0.820	0.850	68,000	56,800	0.8353	0.850	0.840	0.850	0.820	0.850	68,000	0.8353	2.41%
2024-06-21	0.830	0.820	0.830	0.820	0.830	156,000	128,020	0.8206	0.830	0.820	0.830	0.820	0.830	156,000	0.8206	0.00%
2024-06-20	0.830	0.830	0.840	0.830	0.850	358,000	300,060	0.8382	0.830	0.830	0.840	0.830	0.850	358,000	0.8382	-2.35%
2024-06-19	0.850	0.850	0.860	0.850	0.860	368,000	313,140	0.8509	0.850	0.850	0.860	0.850	0.860	368,000	0.8509	-1.16%
2024-06-18	0.860	0.860	0.870	0.840	0.880	576,000	495,900	0.8609	0.860	0.860	0.870	0.840	0.880	576,000	0.8609	-2.27%
2024-06-17	0.880	0.870	0.890	0.870	0.890	150,000	131,780	0.8785	0.880	0.870	0.890	0.870	0.890	150,000	0.8785	-1.12%
2024-06-14	0.890	0.890	0.900	0.890	0.900	100,000	89,100	0.8910	0.890	0.890	0.900	0.890	0.900	100,000	0.8910	-1.11%
2024-06-13	0.900	0.890	0.900	0.900	0.910	204,000	183,700	0.9005	0.900	0.890	0.900	0.900	0.910	204,000	0.9005	-2.17%
2024-06-12	0.920	0.900	0.920	0.900	0.920	232,000	209,820	0.9044	0.920	0.900	0.920	0.900	0.920	232,000	0.9044	2.22%
2024-06-11	0.900	0.900	0.920	0.890	0.930	424,000	384,740	0.9074	0.900	0.900	0.920	0.890	0.930	424,000	0.9074	-2.17%
2024-06-07	0.920	0.920	0.930	0.900	0.930	266,000	242,300	0.9109	0.920	0.920	0.930	0.900	0.930	266,000	0.9109	0.00%
2024-06-06	0.920	0.920	0.950	0.920	0.950	396,000	371,700	0.9386	0.920	0.920	0.950	0.920	0.950	396,000	0.9386	-2.13%
2024-06-05	0.940	0.900	0.940	0.940	0.960	76,000	71,640	0.9426	0.940	0.900	0.940	0.940	0.960	76,000	0.9426	-1.05%
2024-06-04	0.950	0.910	0.950	0.900	0.960	182,000	170,020	0.9342	0.950	0.910	0.950	0.900	0.960	182,000	0.9342	1.06%
2024-06-03	0.940	0.930	0.940	0.930	0.940	112,000	104,180	0.9302	0.940	0.930	0.940	0.930	0.940	112,000	0.9302	1.08%
2024-05-31	0.930	0.910	0.940	0.900	0.930	428,000	390,760	0.9130	0.930	0.910	0.940	0.900	0.930	428,000	0.9130	3.33%
2024-05-30	0.900	0.900	0.920	0.890	0.950	320,000	294,400	0.9200	0.900	0.900	0.920	0.890	0.950	320,000	0.9200	-5.26%
2024-05-29	0.950	0.940	0.950	0.940	0.960	116,000	110,900	0.9560	0.950	0.940	0.950	0.940	0.960	116,000	0.9560	-1.04%
2024-05-28	0.960	0.950	0.970	0.940	0.970	294,000	279,540	0.9508	0.960	0.950	0.970	0.940	0.970	294,000	0.9508	4.35%
2024-05-27	0.920	0.920	0.930	0.920	0.930	90,000	82,820	0.9202	0.920	0.920	0.930	0.920	0.930	90,000	0.9202	-1.08%
2024-05-24	0.930	0.920	0.940	0.930	0.950	568,000	531,460	0.9357	0.930	0.920	0.940	0.930	0.950	568,000	0.9357	0.00%
2024-05-23	0.930	0.930	0.950	0.930	0.940	240,000	223,500	0.9313	0.930	0.930	0.950	0.930	0.940	240,000	0.9313	-1.06%
2024-05-22	0.940	0.930	0.940	0.930	0.940	318,000	298,720	0.9394	0.940	0.930	0.940	0.930	0.940	318,000	0.9394	-1.05%
2024-05-21	0.950	0.940	0.950	0.940	0.960	430,000	407,800	0.9484	0.950	0.940	0.950	0.940	0.960	430,000	0.9484	1.06%
2024-05-20	0.940	0.940	0.960	0.930	0.990	556,000	532,760	0.9582	0.940	0.940	0.960	0.930	0.990	556,000	0.9582	-2.08%
2024-05-17	0.960	0.960	0.970	0.950	0.970	254,000	242,700	0.9555	0.960	0.960	0.970	0.950	0.970	254,000	0.9555	1.05%
2024-05-16	0.950	0.950	0.970	0.930	0.970	566,000	536,920	0.9486	0.950	0.950	0.970	0.930	0.970	566,000	0.9486	-3.06%
2024-05-14	0.980	0.970	0.980	0.950	0.980	134,000	129,700	0.9679	0.980	0.970	0.980	0.950	0.980	134,000	0.9679	1.03%
2024-05-13	0.970	0.960	0.980	0.960	0.980	348,000	338,180	0.9718	0.970	0.960	0.980	0.960	0.980	348,000	0.9718	-1.02%
2024-05-10	0.980	0.960	0.980	0.960	0.990	376,000	368,200	0.9793	0.980	0.960	0.980	0.960	0.990	376,000	0.9793	2.08%
2024-05-09	0.960	0.960	0.980	0.950	1.000	638,000	626,000	0.9812	0.960	0.960	0.980	0.950	1.000	638,000	0.9812	-3.03%
2024-05-08	0.990	0.980	0.990	0.970	0.990	170,000	167,700	0.9865	0.990	0.980	0.990	0.970	0.990	170,000	0.9865	0.00%
2024-05-07	0.990	0.980	1.000	0.990	1.000	240,000	238,360	0.9932	0.990	0.980	1.000	0.990	1.000	240,000	0.9932	0.00%
2024-05-06	0.990	0.990	1.000	0.990	1.020	216,000	217,740	1.0081	0.990	0.990	1.000	0.990	1.020	216,000	1.0081	-1.00%
2024-05-03	1.000	0.990	1.010	0.990	1.000	1,522,000	1,511,020	0.9928	1.000	0.990	1.010	0.990	1.000	1,522,000	0.9928	0.00%
2024-05-02	1.000	0.990	1.000	0.990	1.000	226,000	224,580	0.9937	1.000	0.990	1.000	0.990	1.000	226,000	0.9937	-0.99%
2024-04-30	1.010	0.990	1.010	0.990	1.010	208,000	207,740	0.9988	1.010	0.990	1.010	0.990	1.010	208,000	0.9988	1.00%
2024-04-29	1.000	1.000	1.010	1.000	1.020	954,000	961,700	1.0081	1.000	1.000	1.010	1.000	1.020	954,000	1.0081	-0.99%
2024-04-26	1.010	1.000	1.010	1.000	1.010	272,000	274,140	1.0079	1.010	1.000	1.010	1.000	1.010	272,000	1.0079	0.00%
2024-04-25	1.010	0.980	1.010	0.980	1.010	680,000	680,340	1.0005	1.010	0.980	1.010	0.980	1.010	680,000	1.0005	1.00%
2024-04-24	1.000	0.990	1.000	0.980	1.010	312,000	310,680	0.9958	1.000	0.990	1.000	0.980	1.010	312,000	0.9958	0.00%
2024-04-23	1.000	0.990	1.010	0.980	1.010	798,000	790,760	0.9909	1.000	0.990	1.010	0.980	1.010	798,000	0.9909	1.01%
2024-04-22	0.990	0.970	0.990	0.970	1.000	1,064,000	1,048,100	0.9851	0.990	0.970	0.990	0.970	1.000	1,064,000	0.9851	1.02%
2024-04-19	0.980	0.980	0.990	0.980	1.000	58,000	57,000	0.9828	0.980	0.980	0.990	0.980	1.000	58,000	0.9828	-2.00%
2024-04-18	1.000	0.980	1.000	0.960	1.010	968,000	953,640	0.9852	1.000	0.980	1.000	0.960	1.010	968,000	0.9852	4.17%
2024-04-17	0.960	0.960	0.970	0.940	0.980	476,000	457,520	0.9612	0.960	0.960	0.970	0.940	0.980	476,000	0.9612	2.13%
2024-04-16	0.940	0.940	0.960	0.940	0.980	598,000	573,660	0.9593	0.940	0.940	0.960	0.940	0.980	598,000	0.9593	-2.08%
2024-04-15	0.960	0.960	0.980	0.960	0.990	992,000	970,640	0.9785	0.960	0.960	0.980	0.960	0.990	992,000	0.9785	-2.04%
2024-04-12	0.980	0.960	0.970	0.960	1.000	236,000	230,420	0.9764	0.980	0.960	0.970	0.960	1.000	236,000	0.9764	0.00%
2024-04-11	0.980	0.960	0.970	0.970	0.990	368,000	360,700	0.9802	0.980	0.960	0.970	0.970	0.990	368,000	0.9802	1.03%
2024-04-10	0.970	0.960	0.970	0.960	0.980	388,000	376,500	0.9704	0.970	0.960	0.970	0.960	0.980	388,000	0.9704	-1.02%
2024-04-09	0.980	0.980	1.000	0.980	1.010	764,000	753,000	0.9856	0.980	0.980	1.000	0.980	1.010	764,000	0.9856	0.00%
2024-04-08	0.980	0.980	0.990	0.950	0.990	258,000	253,020	0.9807	0.980	0.980	0.990	0.950	0.990	258,000	0.9807	4.26%
2024-04-05	0.940	0.940	0.950	0.930	0.970	414,000	387,660	0.9364	0.940	0.940	0.950	0.930	0.970	414,000	0.9364	-3.09%
2024-04-03	0.970	0.960	0.970	0.970	0.990	146,000	141,920	0.9721	0.970	0.960	0.970	0.970	0.990	146,000	0.9721	0.00%
2024-04-02	0.970	0.970	0.990	0.970	0.990	586,000	573,180	0.9781	0.970	0.970	0.990	0.970	0.990	586,000	0.9781	-2.02%
2024-03-28	0.990	0.990	1.000	0.990	1.000	360,000	356,880	0.9913	0.990	0.990	1.000	0.990	1.000	360,000	0.9913	-1.00%
2024-03-27	1.000	0.990	1.000	0.990	1.010	54,000	54,040	1.0007	1.000	0.990	1.000	0.990	1.010	54,000	1.0007	-0.99%
2024-03-26	1.010	1.000	1.010	0.970	1.020	572,000	572,760	1.0013	1.010	1.000	1.010	0.970	1.020	572,000	1.0013	1.00%
2024-03-25	1.000	1.000	1.020	1.000	1.020	166,000	166,460	1.0028	1.000	1.000	1.020	1.000	1.020	166,000	1.0028	-0.99%
2024-03-22	1.010	1.010	1.020	1.010	1.020	388,000	392,920	1.0127	1.010	1.010	1.020	1.010	1.020	388,000	1.0127	-0.98%
2024-03-21	1.020	1.010	1.030	1.020	1.030	268,000	273,500	1.0205	1.020	1.010	1.030	1.020	1.030	268,000	1.0205	0.00%
2024-03-20	1.020	1.020	1.030	1.010	1.030	408,000	416,480	1.0208	1.020	1.020	1.030	1.010	1.030	408,000	1.0208	-0.97%
2024-03-19	1.030	1.020	1.030	1.030	1.040	412,000	424,620	1.0306	1.030	1.020	1.030	1.030	1.040	412,000	1.0306	-0.96%
2024-03-18	1.040	1.030	1.040	1.020	1.040	256,000	263,540	1.0295	1.040	1.030	1.040	1.020	1.040	256,000	1.0295	0.97%
2024-03-15	1.030	1.030	1.040	1.030	1.030	182,000	187,460	1.0300	1.030	1.030	1.040	1.030	1.030	182,000	1.0300	0.00%
2024-03-14	1.030	1.020	1.030	1.030	1.040	529,150	546,215	1.0322	1.030	1.020	1.030	1.030	1.040	529,150	1.0322	0.00%
2024-03-13	1.030	1.030	1.040	1.030	1.050	244,000	254,120	1.0415	1.030	1.030	1.040	1.030	1.050	244,000	1.0415	-0.96%
2024-03-12	1.040	1.030	1.050	1.010	1.040	1,040,000	1,073,380	1.0321	1.040	1.030	1.050	1.010	1.040	1,040,000	1.0321	0.97%
2024-03-11	1.030	1.020	1.040	1.010	1.030	876,000	893,680	1.0202	1.030	1.020	1.040	1.010	1.030	876,000	1.0202	0.98%
2024-03-08	1.020	1.020	1.030	1.010	1.040	346,000	352,340	1.0183	1.020	1.020	1.030	1.010	1.040	346,000	1.0183	0.00%
2024-03-07	1.020	1.010	1.030	1.010	1.050	604,000	617,220	1.0219	1.020	1.010	1.030	1.010	1.050	604,000	1.0219	-2.86%
2024-03-06	1.050	1.020	1.050	1.010	1.050	1,602,000	1,643,920	1.0262	1.050	1.020	1.050	1.010	1.050	1,602,000	1.0262	1.94%
2024-03-05	1.030	1.030	1.040	1.000	1.090	1,636,000	1,728,040	1.0563	1.030	1.030	1.040	1.000	1.090	1,636,000	1.0563	1.98%
2024-03-04	1.010	1.010	1.040	1.000	1.040	910,000	926,520	1.0182	1.010	1.010	1.040	1.000	1.040	910,000	1.0182	2.02%
2024-03-01	0.990	0.990	1.000	0.990	1.010	352,000	350,560	0.9959	0.990	0.990	1.000	0.990	1.010	352,000	0.9959	-3.88%
2024-02-29	1.030	0.990	1.030	0.990	1.030	1,496,000	1,501,060	1.0034	1.030	0.990	1.030	0.990	1.030	1,496,000	1.0034	0.00%
2024-02-28	1.030	1.020	1.030	1.010	1.050	2,176,000	2,228,100	1.0239	1.030	1.020	1.030	1.010	1.050	2,176,000	1.0239	0.00%
2024-02-27	1.030	1.030	1.040	1.000	1.050	792,000	815,240	1.0293	1.030	1.030	1.040	1.000	1.050	792,000	1.0293	0.00%
2024-02-26	1.030	1.020	1.030	1.010	1.070	256,000	263,060	1.0276	1.030	1.020	1.030	1.010	1.070	256,000	1.0276	-0.96%
2024-02-23	1.040	1.000	1.040	1.000	1.040	1,066,000	1,079,660	1.0128	1.040	1.000	1.040	1.000	1.040	1,066,000	1.0128	1.96%
2024-02-22	1.020	1.010	1.020	1.000	1.040	156,000	158,620	1.0168	1.020	1.010	1.020	1.000	1.040	156,000	1.0168	0.00%
2024-02-21	1.020	1.010	1.020	1.010	1.050	434,000	444,980	1.0253	1.020	1.010	1.020	1.010	1.050	434,000	1.0253	0.00%
2024-02-20	1.020	1.020	1.050	1.010	1.100	686,000	722,500	1.0532	1.020	1.020	1.050	1.010	1.100	686,000	1.0532	-7.27%
2024-02-19	1.100	1.060	1.100	1.050	1.100	1,090,000	1,178,420	1.0811	1.100	1.060	1.100	1.050	1.100	1,090,000	1.0811	1.85%
2024-02-16	1.080	1.060	1.080	1.000	1.090	1,106,000	1,158,420	1.0474	1.080	1.060	1.080	1.000	1.090	1,106,000	1.0474	5.88%
2024-02-15	1.020	1.020	1.040	1.000	1.050	640,000	656,700	1.0261	1.020	1.020	1.040	1.000	1.050	640,000	1.0261	-2.86%
2024-02-14	1.050	1.030	1.050	0.980	1.050	1,132,000	1,150,940	1.0167	1.050	1.030	1.050	0.980	1.050	1,132,000	1.0167	3.96%
2024-02-09	1.010	0.980	1.020	0.990	1.030	108,000	108,500	1.0046	1.010	0.980	1.020	0.990	1.030	108,000	1.0046	2.02%
2024-02-08	0.990	0.980	0.990	0.970	1.060	1,400,000	1,436,940	1.0264	0.990	0.980	0.990	0.970	1.060	1,400,000	1.0264	-1.00%
2024-02-07	1.000	1.000	1.020	0.920	1.050	2,030,042	1,999,468	0.9849	1.000	1.000	1.020	0.920	1.050	2,030,042	0.9849	9.89%
2024-02-06	0.910	0.900	0.930	0.860	0.930	624,000	564,480	0.9046	0.910	0.900	0.930	0.860	0.930	624,000	0.9046	7.06%
2024-02-05	0.850	0.850	0.880	0.840	0.900	1,076,000	920,260	0.8553	0.850	0.850	0.880	0.840	0.900	1,076,000	0.8553	-3.41%
2024-02-02	0.880	0.880	0.890	0.880	0.910	360,000	320,480	0.8902	0.880	0.880	0.890	0.880	0.910	360,000	0.8902	-1.12%
2024-02-01	0.890	0.890	0.900	0.890	0.950	208,000	188,220	0.9049	0.890	0.890	0.900	0.890	0.950	208,000	0.9049	1.14%
2024-01-31	0.880	0.880	0.910	0.880	0.900	418,000	371,740	0.8893	0.880	0.880	0.910	0.880	0.900	418,000	0.8893	-3.30%
2024-01-30	0.910	0.910	0.930	0.900	0.940	730,000	669,580	0.9172	0.910	0.910	0.930	0.900	0.940	730,000	0.9172	-2.15%
2024-01-29	0.930	0.930	0.950	0.920	1.010	2,448,000	2,340,700	0.9562	0.930	0.930	0.950	0.920	1.010	2,448,000	0.9562	-7.92%
2024-01-26	1.010	1.000	1.010	0.960	1.040	1,736,000	1,739,660	1.0021	1.010	1.000	1.010	0.960	1.040	1,736,000	1.0021	5.21%
2024-01-25	0.960	0.960	0.980	0.960	1.060	1,312,000	1,303,020	0.9932	0.960	0.960	0.980	0.960	1.060	1,312,000	0.9932	-5.88%
2024-01-24	1.020	1.020	1.030	0.920	1.070	2,256,000	2,303,140	1.0209	1.020	1.020	1.030	0.920	1.070	2,256,000	1.0209	10.87%
2024-01-23	0.920	0.900	0.930	0.840	0.920	2,164,000	1,923,560	0.8889	0.920	0.900	0.930	0.840	0.920	2,164,000	0.8889	9.52%
2024-01-22	0.840	0.840	0.860	0.840	0.890	1,868,000	1,621,680	0.8681	0.840	0.840	0.860	0.840	0.890	1,868,000	0.8681	-5.62%
2024-01-19	0.890	0.870	0.890	0.870	0.920	2,048,000	1,825,220	0.8912	0.890	0.870	0.890	0.870	0.920	2,048,000	0.8912	2.30%
2024-01-18	0.870	0.870	0.890	0.850	0.890	1,364,000	1,187,100	0.8703	0.870	0.870	0.890	0.850	0.890	1,364,000	0.8703	-2.25%
2024-01-17	0.890	0.880	0.890	0.870	0.930	2,234,000	1,997,460	0.8941	0.890	0.880	0.890	0.870	0.930	2,234,000	0.8941	-2.20%
2024-01-16	0.910	0.910	0.920	0.870	0.950	1,306,000	1,195,360	0.9153	0.910	0.910	0.920	0.870	0.950	1,306,000	0.9153	1.11%
2024-01-15	0.900	0.890	0.900	0.900	0.990	4,576,000	4,264,740	0.9320	0.900	0.890	0.900	0.900	0.990	4,576,000	0.9320	-9.09%
2024-01-12	0.990	0.970	0.990	0.950	1.020	3,304,000	3,251,360	0.9841	0.990	0.970	0.990	0.950	1.020	3,304,000	0.9841	-3.88%
2024-01-11	1.030	1.020	1.030	1.020	1.060	1,268,000	1,311,920	1.0346	1.030	1.020	1.030	1.020	1.060	1,268,000	1.0346	0.00%
2024-01-10	1.030	1.020	1.030	1.020	1.050	1,832,000	1,889,960	1.0316	1.030	1.020	1.030	1.020	1.050	1,832,000	1.0316	-1.90%
2024-01-09	1.050	1.050	1.070	1.050	1.080	816,000	869,820	1.0660	1.050	1.050	1.070	1.050	1.080	816,000	1.0660	-1.87%
2024-01-08	1.070	1.050	1.060	1.050	1.100	1,470,000	1,573,200	1.0702	1.070	1.050	1.060	1.050	1.100	1,470,000	1.0702	0.94%
2024-01-05	1.060	1.040	1.060	1.010	1.080	1,682,000	1,760,660	1.0468	1.060	1.040	1.060	1.010	1.080	1,682,000	1.0468	0.95%
2024-01-04	1.050	1.050	1.060	1.040	1.080	1,594,000	1,686,660	1.0581	1.050	1.050	1.060	1.040	1.080	1,594,000	1.0581	-2.78%
2024-01-03	1.080	1.070	1.080	1.070	1.120	1,242,000	1,363,920	1.0982	1.080	1.070	1.080	1.070	1.120	1,242,000	1.0982	-2.70%
2024-01-02	1.110	1.110	1.120	1.070	1.120	1,830,000	2,008,920	1.0978	1.110	1.110	1.120	1.070	1.120	1,830,000	1.0978	1.83%
2023-12-29	1.090	1.090	1.110	1.090	1.130	1,730,000	1,908,360	1.1031	1.090	1.090	1.110	1.090	1.130	1,730,000	1.1031	-0.91%
2023-12-28	1.100	1.100	1.110	1.100	1.140	1,476,000	1,644,680	1.1143	1.100	1.100	1.110	1.100	1.140	1,476,000	1.1143	-3.51%
2023-12-27	1.140	1.120	1.140	1.100	1.170	2,742,000	3,105,240	1.1325	1.140	1.120	1.140	1.100	1.170	2,742,000	1.1325	-0.87%
2023-12-22	1.150	1.140	1.150	1.110	1.160	2,152,000	2,465,100	1.1455	1.150	1.140	1.150	1.110	1.160	2,152,000	1.1455	-0.86%
2023-12-21	1.160	1.160	1.170	1.140	1.240	3,640,000	4,359,500	1.1977	1.160	1.160	1.170	1.140	1.240	3,640,000	1.1977	1.75%
2023-12-20	1.140	1.140	1.150	1.090	1.150	2,452,000	2,727,820	1.1125	1.140	1.140	1.150	1.090	1.150	2,452,000	1.1125	4.59%
2023-12-19	1.090	1.090	1.100	1.090	1.160	2,664,000	2,983,620	1.1200	1.090	1.090	1.100	1.090	1.160	2,664,000	1.1200	-5.22%
2023-12-18	1.150	1.150	1.160	1.130	1.170	4,086,000	4,722,020	1.1557	1.150	1.150	1.160	1.130	1.170	4,086,000	1.1557	-1.71%
2023-12-15	1.170	1.170	1.180	1.160	1.220	3,794,000	4,491,040	1.1837	1.170	1.170	1.180	1.160	1.220	3,794,000	1.1837	-1.68%
2023-12-14	1.190	1.180	1.190	1.070	1.210	6,647,000	7,673,410	1.1544	1.190	1.180	1.190	1.070	1.210	6,647,000	1.1544	11.21%
2023-12-13	1.070	1.070	1.090	1.040	1.190	6,153,665	6,695,668	1.0881	1.070	1.070	1.090	1.040	1.190	6,153,665	1.0881	-9.32%
2023-12-12	1.180	1.180	1.190	1.180	1.230	2,404,000	2,870,320	1.1940	1.180	1.180	1.190	1.180	1.230	2,404,000	1.1940	-0.84%
2023-12-11	1.190	1.190	1.200	1.190	1.270	5,936,000	7,226,420	1.2174	1.190	1.190	1.200	1.190	1.270	5,936,000	1.2174	-6.30%
2023-12-08	1.270	1.260	1.270	1.230	1.330	5,478,000	7,009,160	1.2795	1.270	1.260	1.270	1.230	1.330	5,478,000	1.2795	1.60%
2023-12-07	1.250	1.230	1.250	1.170	1.260	5,964,000	7,223,480	1.2112	1.250	1.230	1.250	1.170	1.260	5,964,000	1.2112	-0.79%
2023-12-06	1.260	1.250	1.260	1.250	1.310	3,934,000	5,029,040	1.2784	1.260	1.250	1.260	1.250	1.310	3,934,000	1.2784	-1.56%
2023-12-05	1.280	1.280	1.290	1.200	1.370	8,068,000	10,391,920	1.2880	1.280	1.280	1.290	1.200	1.370	8,068,000	1.2880	2.40%
2023-12-04	1.250	1.250	1.260	1.230	1.370	9,054,000	11,689,260	1.2911	1.250	1.250	1.260	1.230	1.370	9,054,000	1.2911	-8.09%
2023-12-01	1.360	1.360	1.380	1.360	1.450	7,252,000	10,108,180	1.3938	1.360	1.360	1.380	1.360	1.450	7,252,000	1.3938	-6.21%
2023-11-30	1.450	1.450	1.460	1.300	1.540	19,922,000	28,490,460	1.4301	1.450	1.450	1.460	1.300	1.540	19,922,000	1.4301	-4.61%
2023-11-29	1.520	1.520	1.530	1.510	1.730	17,531,000	28,219,120	1.6097	1.520	1.520	1.530	1.510	1.730	17,531,000	1.6097	-6.17%
2023-11-28	1.620	1.610	1.620	1.310	1.700	31,426,000	48,499,420	1.5433	1.620	1.610	1.620	1.310	1.700	31,426,000	1.5433	22.73%
2023-11-27	1.320	1.320	1.330	1.260	1.360	11,188,000	14,706,660	1.3145	1.320	1.320	1.330	1.260	1.360	11,188,000	1.3145	3.13%
2023-11-24	1.280	1.280	1.290	1.190	1.370	16,892,000	21,357,080	1.2643	1.280	1.280	1.290	1.190	1.370	16,892,000	1.2643	-0.78%
2023-11-23	1.290	1.280	1.290	1.140	1.420	38,668,600	49,626,326	1.2834	1.290	1.280	1.290	1.140	1.420	38,668,600	1.2834	17.27%
2023-11-22	1.100	1.080	1.100	0.850	1.140	63,461,922	64,157,075	1.0110	1.100	1.080	1.100	0.850	1.140	63,461,922	1.0110	26.44%
2023-11-21	0.870	0.870	0.880	0.770	1.000	66,020,480	55,753,234	0.8445	0.870	0.870	0.880	0.770	1.000	66,020,480	0.8445	-6.45%
2023-11-20	0.930	0.930	0.940	0.730	2.550	129,556,150	132,858,158	1.0255	0.930	0.930	0.940	0.730	2.550	129,556,150	1.0255	-69.00%
2023-11-17	3.000	2.990	3.000	3.000	3.450	42,180,000	138,461,274	3.2826	3.000	2.990	3.000	3.000	3.450	42,180,000	3.2826	-13.04%
2023-11-16	3.450	3.450	3.460	3.300	3.490	24,030,600	81,702,309	3.3999	3.450	3.450	3.460	3.300	3.490	24,030,600	3.3999	0.00%
2023-11-15	3.450	3.440	3.450	2.900	3.450	22,736,000	75,105,900	3.3034	3.450	3.440	3.450	2.900	3.450	22,736,000	3.3034	2.07%
2023-11-14	3.380	3.330	3.380	3.240	3.460	25,394,000	85,168,631	3.3539	3.380	3.330	3.380	3.240	3.460	25,394,000	3.3539	-0.59%
2023-11-13	3.400	3.400	3.410	3.380	3.490	30,660,000	104,332,714	3.4029	3.400	3.400	3.410	3.380	3.490	30,660,000	3.4029	0.00%
2023-11-10	3.400	3.390	3.400	3.250	3.460	32,961,200	110,075,332	3.3395	3.400	3.390	3.400	3.250	3.460	32,961,200	3.3395	0.29%
2023-11-09	3.390	3.390	3.400	3.360	3.490	4,048,000	13,750,200	3.3968	3.390	3.390	3.400	3.360	3.490	4,048,000	3.3968	-2.87%
2023-11-08	3.490	3.420	3.490	3.400	3.590	11,718,000	41,179,260	3.5142	3.490	3.420	3.490	3.400	3.590	11,718,000	3.5142	-1.97%
2023-11-07	3.560	3.560	3.590	3.540	3.680	5,322,000	19,150,891	3.5984	3.560	3.560	3.590	3.540	3.680	5,322,000	3.5984	-1.66%
2023-11-06	3.620	3.590	3.620	3.520	3.760	13,979,665	50,989,598	3.6474	3.620	3.590	3.620	3.520	3.760	13,979,665	3.6474	-2.43%
2023-11-03	3.710	3.710	3.720	3.630	3.750	14,326,000	52,382,880	3.6565	3.710	3.710	3.720	3.630	3.750	14,326,000	3.6565	1.64%
2023-11-02	3.650	3.620	3.660	3.570	3.690	14,008,000	50,469,980	3.6029	3.650	3.620	3.660	3.570	3.690	14,008,000	3.6029	1.39%
2023-11-01	3.600	3.490	3.600	3.480	3.600	1,554,000	5,477,940	3.5251	3.600	3.490	3.600	3.480	3.600	1,554,000	3.5251	1.41%
2023-10-31	3.550	3.530	3.550	3.490	3.650	2,158,000	7,673,680	3.5559	3.550	3.530	3.550	3.490	3.650	2,158,000	3.5559	-0.84%
2023-10-30	3.580	3.570	3.590	3.500	3.670	5,512,000	19,773,100	3.5873	3.580	3.570	3.590	3.500	3.670	5,512,000	3.5873	1.99%
2023-10-27	3.510	3.460	3.510	3.390	3.530	2,920,000	10,031,620	3.4355	3.510	3.460	3.510	3.390	3.530	2,920,000	3.4355	2.93%
2023-10-26	3.410	3.400	3.410	3.330	3.490	3,770,000	12,843,040	3.4066	3.410	3.400	3.410	3.330	3.490	3,770,000	3.4066	-2.29%
2023-10-25	3.490	3.490	3.500	3.340	3.640	12,998,000	44,895,120	3.4540	3.490	3.490	3.500	3.340	3.640	12,998,000	3.4540	0.00%
2023-10-24	3.490	3.420	3.490	3.250	3.500	4,085,000	13,772,940	3.3716	3.490	3.420	3.490	3.250	3.500	4,085,000	3.3716	2.65%
2023-10-20	3.400	3.400	3.410	3.320	3.600	9,160,000	31,131,220	3.3986	3.400	3.400	3.410	3.320	3.600	9,160,000	3.3986	-5.03%
2023-10-19	3.580	3.570	3.580	3.450	3.650	6,936,000	24,490,520	3.5309	3.580	3.570	3.580	3.450	3.650	6,936,000	3.5309	1.13%
2023-10-18	3.540	3.540	3.560	3.360	3.800	13,074,000	47,264,660	3.6152	3.540	3.540	3.560	3.360	3.800	13,074,000	3.6152	-5.60%
2023-10-17	3.750	3.730	3.750	3.580	3.790	19,074,000	70,525,160	3.6974	3.750	3.730	3.750	3.580	3.790	19,074,000	3.6974	5.04%
2023-10-16	3.570	3.570	3.580	3.230	3.590	2,812,000	9,769,320	3.4742	3.570	3.570	3.580	3.230	3.590	2,812,000	3.4742	10.19%
2023-10-13	3.240	3.230	3.240	3.200	3.360	1,426,000	4,659,960	3.2679	3.240	3.230	3.240	3.200	3.360	1,426,000	3.2679	-1.82%
2023-10-12	3.300	3.300	3.330	3.090	3.390	1,716,000	5,663,400	3.3003	3.300	3.300	3.330	3.090	3.390	1,716,000	3.3003	4.43%
2023-10-11	3.160	3.160	3.170	3.060	3.420	4,040,000	12,861,170	3.1835	3.160	3.160	3.170	3.060	3.420	4,040,000	3.1835	-5.39%
2023-10-10	3.340	3.310	3.340	3.190	3.480	4,484,000	15,061,399	3.3589	3.340	3.310	3.340	3.190	3.480	4,484,000	3.3589	-1.47%
2023-10-09	3.390	3.340	3.390	3.280	3.620	1,738,000	5,861,060	3.3723	3.390	3.340	3.390	3.280	3.620	1,738,000	3.3723	-4.78%
2023-10-06	3.560	3.560	3.570	3.440	3.780	3,610,000	12,701,220	3.5183	3.560	3.560	3.570	3.440	3.780	3,610,000	3.5183	-2.47%
2023-10-05	3.650	3.590	3.650	3.560	3.800	2,734,000	10,000,300	3.6578	3.650	3.590	3.650	3.560	3.800	2,734,000	3.6578	-4.45%
2023-10-04	3.820	3.750	3.820	3.740	4.030	2,688,000	10,248,660	3.8127	3.820	3.750	3.820	3.740	4.030	2,688,000	3.8127	-2.55%
2023-10-03	3.920	3.920	3.940	3.750	4.050	2,738,080	10,797,075	3.9433	3.920	3.920	3.940	3.750	4.050	2,738,080	3.9433	2.35%
2023-09-29	3.830	3.800	3.830	3.700	4.260	8,330,000	33,273,800	3.9945	3.830	3.800	3.830	3.700	4.260	8,330,000	3.9945	-8.81%
2023-09-28	4.200	4.180	4.200	3.520	4.310	26,592,964	103,673,768	3.8985	4.200	4.180	4.200	3.520	4.310	26,592,964	3.8985	15.70%
2023-09-27	3.630	3.590	3.630	3.520	3.690	2,720,000	9,848,440	3.6208	3.630	3.590	3.630	3.520	3.690	2,720,000	3.6208	3.13%
2023-09-26	3.520	3.520	3.530	3.300	3.530	7,598,000	25,531,640	3.3603	3.520	3.520	3.530	3.300	3.530	7,598,000	3.3603	5.07%
2023-09-25	3.350	3.270	3.350	3.260	3.530	5,428,000	18,425,540	3.3945	3.350	3.270	3.350	3.260	3.530	5,428,000	3.3945	-5.10%
2023-09-22	3.530	3.530	3.550	3.530	3.750	3,654,000	13,249,860	3.6261	3.530	3.530	3.550	3.530	3.750	3,654,000	3.6261	-5.87%
2023-09-21	3.750	3.710	3.750	3.630	3.800	3,160,000	11,764,180	3.7228	3.750	3.710	3.750	3.630	3.800	3,160,000	3.7228	-2.60%
2023-09-20	3.850	3.760	3.850	3.590	3.860	8,973,700	33,232,022	3.7033	3.850	3.760	3.850	3.590	3.860	8,973,700	3.7033	1.58%
2023-09-19	3.790	3.750	3.790	3.660	3.820	5,800,000	21,661,140	3.7347	3.790	3.750	3.790	3.660	3.820	5,800,000	3.7347	0.00%
2023-09-18	3.790	3.670	3.790	3.580	3.820	8,978,000	33,145,980	3.6919	3.790	3.670	3.790	3.580	3.820	8,978,000	3.6919	2.43%
2023-09-15	3.700	3.700	3.710	3.390	3.730	9,090,000	32,262,748	3.5493	3.700	3.700	3.710	3.390	3.730	9,090,000	3.5493	1.09%
2023-09-14	3.660	3.610	3.660	3.540	3.780	3,824,000	13,872,976	3.6279	3.660	3.610	3.660	3.540	3.780	3,824,000	3.6279	-0.81%
2023-09-13	3.690	3.670	3.690	3.630	3.880	16,160,000	59,611,389	3.6888	3.690	3.670	3.690	3.630	3.880	16,160,000	3.6888	-0.81%
2023-09-12	3.720	3.700	3.740	3.370	3.780	4,246,000	15,505,060	3.6517	3.720	3.700	3.740	3.370	3.780	4,246,000	3.6517	6.29%
2023-09-11	3.500	3.500	3.530	3.210	3.560	6,586,000	21,955,720	3.3337	3.500	3.500	3.530	3.210	3.560	6,586,000	3.3337	3.86%
2023-09-07	3.370	3.330	3.380	3.110	3.490	2,162,000	7,198,420	3.3295	3.370	3.330	3.380	3.110	3.490	2,162,000	3.3295	1.20%
2023-09-06	3.330	3.330	3.340	3.150	3.340	6,302,000	20,251,740	3.2135	3.330	3.330	3.340	3.150	3.340	6,302,000	3.2135	1.22%
2023-09-05	3.290	3.200	3.290	3.050	3.390	9,340,000	29,802,660	3.1909	3.290	3.200	3.290	3.050	3.390	9,340,000	3.1909	0.92%
2023-09-04	3.260	3.260	3.340	2.700	3.650	18,364,000	57,031,000	3.1056	3.260	3.260	3.340	2.700	3.650	18,364,000	3.1056	9.03%
2023-08-31	2.990	2.960	2.990	2.800	3.100	8,750,000	25,522,278	2.9168	2.990	2.960	2.990	2.800	3.100	8,750,000	2.9168	-3.24%
2023-08-30	3.090	2.970	3.090	2.810	3.790	13,108,510	42,265,890	3.2243	3.090	2.970	3.090	2.810	3.790	13,108,510	3.2243	-5.21%
2023-08-29	3.260	3.220	3.260	2.500	3.870	27,186,000	83,729,166	3.0799	3.260	3.220	3.260	2.500	3.870	27,186,000	3.0799	-4.12%
2023-08-28	3.400	3.400	3.410	3.060	4.700	31,761,800	113,340,008	3.5684	3.400	3.400	3.410	3.060	4.700	31,761,800	3.5684	-34.36%
2023-08-25	5.180	5.170	5.180	3.000	8.010	26,379,000	131,418,510	4.9819	5.180	5.170	5.180	3.000	8.010	26,379,000	4.9819	-35.65%
2023-08-24	8.050	8.020	8.050	7.520	8.250	6,508,310	52,077,576	8.0017	8.050	8.020	8.050	7.520	8.250	6,508,310	8.0017	-2.42%
2023-08-23	8.250	8.230	8.250	8.150	8.350	7,622,000	62,878,580	8.2496	8.250	8.230	8.250	8.150	8.350	7,622,000	8.2496	-1.20%
2023-08-22	8.350	8.280	8.350	8.170	8.400	8,748,000	72,180,360	8.2511	8.350	8.280	8.350	8.170	8.400	8,748,000	8.2511	0.60%
2023-08-21	8.300	8.200	8.320	8.000	8.300	25,578,000	207,662,360	8.1188	8.300	8.200	8.320	8.000	8.300	25,578,000	8.1188	0.73%
2023-08-18	8.240	8.230	8.240	8.000	8.410	4,770,000	38,782,580	8.1305	8.240	8.230	8.240	8.000	8.410	4,770,000	8.1305	-2.02%
2023-08-17	8.410	8.340	8.410	8.000	8.600	5,874,000	49,310,040	8.3946	8.410	8.340	8.410	8.000	8.600	5,874,000	8.3946	-1.64%
2023-08-16	8.550	8.500	8.550	7.970	9.130	21,052,000	178,160,670	8.4629	8.550	8.500	8.550	7.970	9.130	21,052,000	8.4629	-6.56%
2023-08-15	9.150	9.130	9.150	9.110	9.510	6,656,000	61,525,477	9.2436	9.150	9.130	9.150	9.110	9.510	6,656,000	9.2436	-2.87%
2023-08-14	9.420	9.410	9.420	9.410	9.690	3,530,000	33,536,500	9.5004	9.420	9.410	9.420	9.410	9.690	3,530,000	9.5004	-1.67%
2023-08-11	9.580	9.530	9.580	9.500	9.700	3,361,000	32,203,300	9.5815	9.580	9.530	9.580	9.500	9.700	3,361,000	9.5815	-1.03%
2023-08-10	9.680	9.680	9.690	9.250	9.800	5,759,570	54,755,111	9.5068	9.680	9.680	9.690	9.250	9.800	5,759,570	9.5068	3.53%
2023-08-09	9.350	9.300	9.350	9.170	9.370	6,355,254	58,717,197	9.2392	9.350	9.300	9.350	9.170	9.370	6,355,254	9.2392	0.32%
2023-08-08	9.320	9.300	9.330	9.260	9.480	4,424,000	41,338,900	9.3442	9.320	9.300	9.330	9.260	9.480	4,424,000	9.3442	-0.43%
2023-08-07	9.360	9.310	9.360	9.280	9.600	4,778,000	45,029,420	9.4243	9.360	9.310	9.360	9.280	9.600	4,778,000	9.4243	-1.47%
2023-08-04	9.500	9.500	9.580	8.850	9.590	6,417,824	58,445,504	9.1067	9.500	9.500	9.580	8.850	9.590	6,417,824	9.1067	5.56%
2023-08-03	9.000	8.950	9.000	8.760	9.110	16,172,120	144,985,643	8.9652	9.000	8.950	9.000	8.760	9.110	16,172,120	8.9652	-0.11%
2023-08-02	9.010	8.990	9.010	8.350	9.030	12,698,888	108,140,036	8.5157	9.010	8.990	9.010	8.350	9.030	12,698,888	8.5157	5.50%
2023-08-01	8.540	8.460	8.540	8.280	8.590	15,410,000	129,144,560	8.3806	8.540	8.460	8.540	8.280	8.590	15,410,000	8.3806	1.67%
2023-07-31	8.400	8.360	8.400	8.000	8.450	19,924,000	163,251,620	8.1937	8.400	8.360	8.400	8.000	8.450	19,924,000	8.1937	2.44%
2023-07-28	8.200	8.000	8.200	7.700	8.450	6,970,000	56,526,940	8.1100	8.200	8.000	8.200	7.700	8.450	6,970,000	8.1100	0.12%
2023-07-27	8.190	8.150	8.190	7.670	8.430	6,324,000	51,178,624	8.0928	8.190	8.150	8.190	7.670	8.430	6,324,000	8.0928	1.49%
2023-07-26	8.070	8.020	8.070	7.510	8.120	6,241,100	48,424,335	7.7589	8.070	8.020	8.070	7.510	8.120	6,241,100	7.7589	5.77%
2023-07-25	7.630	7.580	7.630	7.250	7.670	10,070,000	75,631,900	7.5106	7.630	7.580	7.630	7.250	7.670	10,070,000	7.5106	0.26%
2023-07-24	7.610	7.610	7.620	7.300	8.000	3,308,000	25,411,110	7.6817	7.610	7.610	7.620	7.300	8.000	3,308,000	7.6817	0.66%
2023-07-21	7.560	7.560	7.570	6.870	7.620	5,894,000	42,825,760	7.2660	7.560	7.560	7.570	6.870	7.620	5,894,000	7.2660	10.04%
2023-07-20	6.870	6.810	6.870	6.070	6.900	7,638,000	48,744,600	6.3819	6.870	6.810	6.870	6.070	6.900	7,638,000	6.3819	6.68%
2023-07-19	6.440	6.440	6.450	6.210	6.600	6,930,000	44,414,160	6.4090	6.440	6.440	6.450	6.210	6.600	6,930,000	6.4090	-0.16%
2023-07-18	6.450	6.380	6.530	6.300	6.850	5,308,000	34,465,410	6.4931	6.450	6.380	6.530	6.300	6.850	5,308,000	6.4931	-3.15%
2023-07-14	6.660	6.660	6.700	6.130	6.870	2,853,000	18,580,140	6.5125	6.660	6.660	6.700	6.130	6.870	2,853,000	6.5125	8.65%
2023-07-13	6.130	6.120	6.300	5.900	6.550	3,996,000	25,147,440	6.2932	6.130	6.120	6.300	5.900	6.550	3,996,000	6.2932	2.68%
2023-07-12	5.970	5.850	5.970	5.840	6.200	1,448,000	8,690,800	6.0019	5.970	5.850	5.970	5.840	6.200	1,448,000	6.0019	0.00%
2023-07-11	5.970	5.970	6.070	5.870	6.510	4,022,000	24,549,866	6.1039	5.970	5.970	6.070	5.870	6.510	4,022,000	6.1039	-6.72%
2023-07-10	6.400	6.100	6.400	5.700	7.340	13,344,000	85,241,451	6.3880	6.400	6.100	6.400	5.700	7.340	13,344,000	6.3880	6.49%
2023-07-07	6.010	5.890	6.020	4.480	6.290	11,571,270	63,141,786	5.4568	6.010	5.890	6.020	4.480	6.290	11,571,270	5.4568	9.27%
2023-07-06	5.500	5.500	5.590	3.170	6.260	14,245,000	68,765,778	4.8274	5.500	5.500	5.590	3.170	6.260	14,245,000	4.8274	71.87%
2023-07-05	3.200	3.200	3.220	2.830	6.940	43,398,000	161,352,890	3.7180	3.200	3.200	3.220	2.830	6.940	43,398,000	3.7180	-53.22%
2023-07-04	6.840	6.830	6.840	6.700	9.580	22,897,000	179,434,790	7.8366	6.840	6.830	6.840	6.700	9.580	22,897,000	7.8366	-28.45%
2023-07-03	9.560	9.550	9.560	9.010	9.750	3,418,000	32,675,440	9.5598	9.560	9.550	9.560	9.010	9.750	3,418,000	9.5598	3.35%
2023-06-30	9.250	9.040	9.250	8.900	9.310	8,406,000	75,911,820	9.0307	9.250	9.040	9.250	8.900	9.310	8,406,000	9.0307	0.00%
2023-06-29	9.250	9.250	9.300	8.800	9.380	3,730,000	33,610,240	9.0108	9.250	9.250	9.300	8.800	9.380	3,730,000	9.0108	4.17%
2023-06-28	8.880	8.880	8.900	8.630	9.510	3,738,000	33,660,480	9.0049	8.880	8.880	8.900	8.630	9.510	3,738,000	9.0049	-1.44%
2023-06-27	9.010	9.010	9.130	8.500	9.420	7,056,000	62,737,040	8.8913	9.010	9.010	9.130	8.500	9.420	7,056,000	8.8913	-2.07%
2023-06-26	9.200	9.160	9.210	9.100	10.20	8,034,000	77,595,420	9.6584	9.200	9.160	9.210	9.100	10.20	8,034,000	9.6584	-8.91%
2023-06-23	10.10	9.960	10.10	9.060	10.18	16,336,416	155,650,085	9.5278	10.10	9.960	10.10	9.060	10.18	16,336,416	9.5278	9.31%
2023-06-21	9.240	9.140	9.240	9.010	9.340	10,572,825	97,128,836	9.1866	9.240	9.140	9.240	9.010	9.340	10,572,825	9.1866	-0.11%
2023-06-20	9.250	9.240	9.300	9.150	9.580	7,672,000	71,599,540	9.3326	9.250	9.240	9.300	9.150	9.580	7,672,000	9.3326	-3.44%
2023-06-19	9.580	9.560	9.580	9.320	9.750	6,768,000	64,641,460	9.5510	9.580	9.560	9.580	9.320	9.750	6,768,000	9.5510	2.24%
2023-06-16	9.370	9.360	9.370	9.150	9.430	6,454,955	60,058,071	9.3042	9.370	9.360	9.370	9.150	9.430	6,454,955	9.3042	2.40%
2023-06-15	9.150	9.110	9.200	8.640	9.240	6,988,000	62,085,280	8.8846	9.150	9.110	9.200	8.640	9.240	6,988,000	8.8846	4.33%
2023-06-14	8.770	8.700	8.770	8.340	8.930	10,650,000	91,851,500	8.6246	8.770	8.700	8.770	8.340	8.930	10,650,000	8.6246	5.03%
2023-06-13	8.350	8.270	8.360	8.170	8.900	8,886,000	76,215,368	8.5770	8.350	8.270	8.360	8.170	8.900	8,886,000	8.5770	-1.65%
2023-06-12	8.490	8.370	8.490	7.710	8.670	5,732,000	46,603,420	8.1304	8.490	8.370	8.490	7.710	8.670	5,732,000	8.1304	8.29%
2023-06-09	7.840	7.790	7.840	7.500	8.150	4,898,200	37,940,554	7.7458	7.840	7.790	7.840	7.500	8.150	4,898,200	7.7458	-0.51%
2023-06-08	7.880	7.880	7.890	7.720	8.090	6,414,652	50,676,424	7.9001	7.880	7.880	7.890	7.720	8.090	6,414,652	7.9001	0.77%
2023-06-07	7.820	7.740	7.820	7.680	8.190	10,713,320	85,530,216	7.9835	7.820	7.740	7.820	7.680	8.190	10,713,320	7.9835	-2.13%
2023-06-06	7.990	7.950	7.990	7.320	8.000	9,460,200	72,709,264	7.6858	7.990	7.950	7.990	7.320	8.000	9,460,200	7.6858	10.21%
2023-06-05	7.250	7.170	7.250	6.700	7.270	5,510,000	38,201,860	6.9332	7.250	7.170	7.250	6.700	7.270	5,510,000	6.9332	5.99%
2023-06-02	6.840	6.790	6.840	6.750	6.940	2,695,596	18,442,567	6.8417	6.840	6.790	6.840	6.750	6.940	2,695,596	6.8417	0.15%
2023-06-01	6.830	6.760	6.830	6.430	6.950	5,398,000	36,399,000	6.7431	6.830	6.760	6.830	6.430	6.950	5,398,000	6.7431	2.09%
2023-05-31	6.690	6.600	6.690	6.480	6.930	12,678,000	85,605,300	6.7523	6.690	6.600	6.690	6.480	6.930	12,678,000	6.7523	-0.15%
2023-05-30	6.700	6.630	6.700	6.360	6.760	9,504,000	61,769,980	6.4994	6.700	6.630	6.700	6.360	6.760	9,504,000	6.4994	4.20%
2023-05-29	6.430	6.410	6.430	6.330	6.680	7,680,000	49,665,610	6.4669	6.430	6.410	6.430	6.330	6.680	7,680,000	6.4669	-2.58%
2023-05-25	6.600	6.530	6.600	6.120	6.670	4,008,000	25,701,120	6.4125	6.600	6.530	6.600	6.120	6.670	4,008,000	6.4125	3.77%
2023-05-24	6.360	6.330	6.360	5.850	6.600	3,318,000	21,248,960	6.4041	6.360	6.330	6.360	5.850	6.600	3,318,000	6.4041	2.91%
2023-05-23	6.180	6.180	6.200	5.770	6.220	4,746,000	28,227,760	5.9477	6.180	6.180	6.200	5.770	6.220	4,746,000	5.9477	3.00%
2023-05-22	6.000	5.970	6.000	5.850	6.250	6,250,000	37,473,880	5.9958	6.000	5.970	6.000	5.850	6.250	6,250,000	5.9958	-1.80%
2023-05-19	6.110	6.080	6.110	5.840	6.200	5,126,000	30,622,580	5.9740	6.110	6.080	6.110	5.840	6.200	5,126,000	5.9740	3.91%
2023-05-18	5.880	5.880	5.900	5.750	5.980	8,667,500	50,601,365	5.8381	5.880	5.880	5.900	5.750	5.980	8,667,500	5.8381	2.26%
2023-05-17	5.750	5.630	5.750	5.290	5.880	11,062,000	62,236,220	5.6261	5.750	5.630	5.750	5.290	5.880	11,062,000	5.6261	4.36%
2023-05-16	5.510	5.470	5.510	5.210	5.530	2,236,000	12,018,260	5.3749	5.510	5.470	5.510	5.210	5.530	2,236,000	5.3749	2.23%
2023-05-15	5.390	5.350	5.390	5.210	5.600	2,496,000	13,550,080	5.4287	5.390	5.350	5.390	5.210	5.600	2,496,000	5.4287	-0.55%
2023-05-12	5.420	5.380	5.420	5.030	5.480	4,252,000	22,159,500	5.2115	5.420	5.380	5.420	5.030	5.480	4,252,000	5.2115	4.84%
2023-05-11	5.170	5.100	5.170	4.950	5.240	4,464,000	22,484,116	5.0368	5.170	5.100	5.170	4.950	5.240	4,464,000	5.0368	-0.58%
2023-05-10	5.200	5.170	5.200	4.860	5.280	1,720,000	8,810,900	5.1226	5.200	5.170	5.200	4.860	5.280	1,720,000	5.1226	5.48%
2023-05-09	4.930	4.870	4.940	4.760	5.030	6,288,000	30,791,440	4.8969	4.930	4.870	4.940	4.760	5.030	6,288,000	4.8969	1.02%
2023-05-08	4.880	4.790	4.880	4.670	4.970	5,812,000	27,565,500	4.7429	4.880	4.790	4.880	4.670	4.970	5,812,000	4.7429	1.67%
2023-05-05	4.800	4.770	4.800	4.610	4.800	902,000	4,246,460	4.7078	4.800	4.770	4.800	4.610	4.800	902,000	4.7078	1.05%
2023-05-04	4.750	4.660	4.750	4.630	4.860	1,316,000	6,234,920	4.7378	4.750	4.660	4.750	4.630	4.860	1,316,000	4.7378	-1.86%
2023-05-03	4.840	4.760	4.840	4.550	4.850	1,326,000	6,271,780	4.7298	4.840	4.760	4.840	4.550	4.850	1,326,000	4.7298	1.68%
2023-05-02	4.760	4.550	4.820	4.470	5.200	3,915,037	18,363,512	4.6905	4.760	4.550	4.820	4.470	5.200	3,915,037	4.6905	-9.85%
2023-04-28	5.280	5.160	5.280	4.860	5.450	4,202,000	22,323,180	5.3125	5.280	5.160	5.280	4.860	5.450	4,202,000	5.3125	5.81%
2023-04-27	4.990	4.960	4.990	4.790	5.110	10,070,000	50,267,920	4.9918	4.990	4.960	4.990	4.790	5.110	10,070,000	4.9918	1.84%
2023-04-26	4.900	4.820	4.910	4.730	4.940	1,384,000	6,734,420	4.8659	4.900	4.820	4.910	4.730	4.940	1,384,000	4.8659	-0.41%
2023-04-25	4.920	4.770	4.920	4.700	5.080	1,604,000	7,845,320	4.8911	4.920	4.770	4.920	4.700	5.080	1,604,000	4.8911	0.61%
2023-04-24	4.890	4.800	4.900	4.790	4.980	1,112,000	5,414,720	4.8694	4.890	4.800	4.900	4.790	4.980	1,112,000	4.8694	0.41%
2023-04-21	4.870	4.870	4.880	4.760	5.220	1,802,000	9,071,120	5.0339	4.870	4.870	4.880	4.760	5.220	1,802,000	5.0339	-2.21%
2023-04-20	4.980	4.890	4.980	4.580	4.980	1,682,000	8,125,200	4.8307	4.980	4.890	4.980	4.580	4.980	1,682,000	4.8307	5.51%
2023-04-19	4.720	4.720	4.780	4.540	4.870	1,355,007	6,416,993	4.7358	4.720	4.720	4.780	4.540	4.870	1,355,007	4.7358	3.51%
2023-04-18	4.560	4.440	4.560	4.430	4.580	818,000	3,688,140	4.5087	4.560	4.440	4.560	4.430	4.580	818,000	4.5087	1.56%
2023-04-17	4.490	4.450	4.490	4.400	4.550	826,000	3,686,600	4.4632	4.490	4.450	4.490	4.400	4.550	826,000	4.4632	-0.66%
2023-04-14	4.520	4.480	4.520	4.470	4.700	1,002,000	4,583,000	4.5739	4.520	4.480	4.520	4.470	4.700	1,002,000	4.5739	-2.59%
2023-04-13	4.640	4.500	4.640	4.420	4.710	1,356,000	6,185,520	4.5616	4.640	4.500	4.640	4.420	4.710	1,356,000	4.5616	0.65%
2023-04-12	4.610	4.550	4.610	4.500	4.780	3,096,000	14,376,200	4.6435	4.610	4.550	4.610	4.500	4.780	3,096,000	4.6435	-2.33%
2023-04-11	4.720	4.720	4.840	4.490	4.950	1,304,000	6,235,500	4.7818	4.720	4.720	4.840	4.490	4.950	1,304,000	4.7818	1.94%
2023-04-06	4.630	4.520	4.630	4.310	4.630	1,702,000	7,657,640	4.4992	4.630	4.520	4.630	4.310	4.630	1,702,000	4.4992	4.75%
2023-04-04	4.420	4.420	4.440	4.420	4.630	756,000	3,399,740	4.4970	4.420	4.420	4.440	4.420	4.630	756,000	4.4970	-5.56%
2023-04-03	4.680	4.620	4.680	4.400	4.770	716,000	3,293,240	4.5995	4.680	4.620	4.680	4.400	4.770	716,000	4.5995	4.46%
2023-03-31	4.480	4.440	4.480	4.400	4.890	1,380,000	6,251,900	4.5304	4.480	4.440	4.480	4.400	4.890	1,380,000	4.5304	-4.68%
2023-03-30	4.700	4.700	4.830	4.670	4.990	1,680,000	8,143,300	4.8472	4.700	4.700	4.830	4.670	4.990	1,680,000	4.8472	-5.24%
2023-03-29	4.960	4.850	4.960	4.810	5.150	2,414,500	12,044,615	4.9885	4.960	4.850	4.960	4.810	5.150	2,414,500	4.9885	0.00%
2023-03-28	4.960	4.950	4.960	4.410	5.000	2,540,000	12,104,020	4.7654	4.960	4.950	4.960	4.410	5.000	2,540,000	4.7654	10.22%
2023-03-27	4.500	4.500	4.550	4.230	4.900	1,904,000	8,508,500	4.4688	4.500	4.500	4.550	4.230	4.900	1,904,000	4.4688	3.45%
2023-03-24	4.350	4.300	4.350	3.600	4.680	4,006,000	17,085,060	4.2649	4.350	4.300	4.350	3.600	4.680	4,006,000	4.2649	3.33%
2023-03-23	4.210	4.200	4.210	4.200	5.310	5,859,007	27,408,415	4.6780	4.210	4.200	4.210	4.200	5.310	5,859,007	4.6780	-18.57%
2023-03-22	5.170	5.100	5.170	5.020	5.260	8,026,000	41,015,280	5.1103	5.170	5.100	5.170	5.020	5.260	8,026,000	5.1103	1.77%
2023-03-21	5.080	5.010	5.080	4.710	5.170	10,152,000	50,208,800	4.9457	5.080	5.010	5.080	4.710	5.170	10,152,000	4.9457	3.04%
2023-03-20	4.930	4.870	4.930	4.460	5.000	5,908,000	28,302,180	4.7905	4.930	4.870	4.930	4.460	5.000	5,908,000	4.7905	10.29%
2023-03-17	4.470	4.440	4.470	4.290	4.580	7,518,000	33,403,800	4.4432	4.470	4.440	4.470	4.290	4.580	7,518,000	4.4432	-0.22%
2023-03-16	4.480	4.420	4.480	4.280	4.500	2,162,000	9,430,840	4.3621	4.480	4.420	4.480	4.280	4.500	2,162,000	4.3621	-2.18%
2023-03-15	4.580	4.500	4.580	4.150	4.580	1,380,000	5,887,460	4.2663	4.580	4.500	4.580	4.150	4.580	1,380,000	4.2663	4.09%
2023-03-14	4.400	4.240	4.400	4.210	4.640	1,408,000	6,142,480	4.3626	4.400	4.240	4.400	4.210	4.640	1,408,000	4.3626	-3.08%
2023-03-13	4.540	4.470	4.550	4.390	4.590	1,876,000	8,398,640	4.4769	4.540	4.470	4.550	4.390	4.590	1,876,000	4.4769	1.34%
2023-03-10	4.480	4.480	4.490	4.420	4.640	6,648,000	30,133,280	4.5327	4.480	4.480	4.490	4.420	4.640	6,648,000	4.5327	-3.45%
2023-03-09	4.640	4.550	4.640	4.510	4.720	816,000	3,749,600	4.5951	4.640	4.550	4.640	4.510	4.720	816,000	4.5951	-1.69%
2023-03-08	4.720	4.650	4.720	4.380	4.740	1,600,000	7,348,080	4.5926	4.720	4.650	4.720	4.380	4.740	1,600,000	4.5926	3.28%
2023-03-07	4.570	4.500	4.570	4.460	4.580	1,400,000	6,351,360	4.5367	4.570	4.500	4.570	4.460	4.580	1,400,000	4.5367	-0.65%
2023-03-06	4.600	4.460	4.600	4.160	4.600	3,056,000	13,426,720	4.3936	4.600	4.460	4.600	4.160	4.600	3,056,000	4.3936	6.24%
2023-03-03	4.330	4.080	4.350	3.930	4.330	6,464,000	26,359,040	4.0778	4.330	4.080	4.350	3.930	4.330	6,464,000	4.0778	3.10%
2023-03-02	4.200	4.000	4.200	3.890	4.200	2,496,000	10,028,160	4.0177	4.200	4.000	4.200	3.890	4.200	2,496,000	4.0177	7.69%
2023-03-01	3.900	3.750	3.890	3.780	3.980	1,584,000	6,158,320	3.8878	3.900	3.750	3.890	3.780	3.980	1,584,000	3.8878	-2.01%
2023-02-28	3.980	3.860	3.980	3.720	3.980	3,288,000	12,705,840	3.8643	3.980	3.860	3.980	3.720	3.980	3,288,000	3.8643	1.53%
2023-02-27	3.920	3.830	3.920	3.700	3.920	1,668,000	6,405,840	3.8404	3.920	3.830	3.920	3.700	3.920	1,668,000	3.8404	4.53%
2023-02-24	3.750	3.750	3.830	3.610	3.870	1,644,000	6,169,980	3.7530	3.750	3.750	3.830	3.610	3.870	1,644,000	3.7530	0.27%
2023-02-23	3.740	3.700	3.740	3.700	3.870	1,216,000	4,595,120	3.7789	3.740	3.700	3.740	3.700	3.870	1,216,000	3.7789	-3.36%
2023-02-22	3.870	3.870	3.900	3.830	4.020	1,160,000	4,514,720	3.8920	3.870	3.870	3.900	3.830	4.020	1,160,000	3.8920	-2.03%
2023-02-21	3.950	3.870	3.960	3.700	3.950	1,816,000	7,028,960	3.8706	3.950	3.870	3.960	3.700	3.950	1,816,000	3.8706	3.67%
2023-02-20	3.810	3.750	3.810	3.610	3.800	2,088,000	7,760,400	3.7167	3.810	3.750	3.810	3.610	3.800	2,088,000	3.7167	0.79%
2023-02-17	3.780	3.780	3.790	3.260	3.790	7,376,000	25,963,520	3.5200	3.780	3.780	3.790	3.260	3.790	7,376,000	3.5200	12.84%
2023-02-16	3.350	3.200	3.360	3.310	3.480	976,000	3,323,280	3.4050	3.350	3.200	3.360	3.310	3.480	976,000	3.4050	-0.30%
2023-02-15	3.360	3.330	3.430	3.340	3.500	1,048,000	3,561,680	3.3985	3.360	3.330	3.430	3.340	3.500	1,048,000	3.3985	-1.75%
2023-02-14	3.420	3.340	3.430	3.330	3.480	1,496,000	5,113,680	3.4182	3.420	3.340	3.430	3.330	3.480	1,496,000	3.4182	2.70%
2023-02-13	3.330	3.330	3.370	3.250	3.380	1,024,000	3,402,480	3.3227	3.330	3.330	3.370	3.250	3.380	1,024,000	3.3227	-2.06%
2023-02-10	3.400	3.300	3.450	3.300	3.510	1,872,000	6,435,840	3.4379	3.400	3.300	3.450	3.300	3.510	1,872,000	3.4379	1.80%
2023-02-09	3.340	3.190	3.340	3.050	3.390	1,616,000	5,175,600	3.2027	3.340	3.190	3.340	3.050	3.390	1,616,000	3.2027	7.74%
2023-02-08	3.100	3.090	3.150	3.100	3.170	376,000	1,175,680	3.1268	3.100	3.090	3.150	3.100	3.170	376,000	3.1268	-3.43%
2023-02-07	3.210	3.170	3.210	3.030	3.250	656,000	2,065,520	3.1487	3.210	3.170	3.210	3.030	3.250	656,000	3.1487	3.22%
2023-02-06	3.110	3.060	3.120	3.070	3.480	496,000	1,560,080	3.1453	3.110	3.060	3.120	3.070	3.480	496,000	3.1453	-2.81%
2023-02-03	3.200	3.170	3.260	3.110	3.300	136,000	435,760	3.2041	3.200	3.170	3.260	3.110	3.300	136,000	3.2041	-2.44%
2023-02-02	3.280	3.150	3.290	3.080	3.280	664,000	2,132,160	3.2111	3.280	3.150	3.290	3.080	3.280	664,000	3.2111	1.86%
2023-02-01	3.220	3.200	3.220	3.170	3.440	456,000	1,478,000	3.2412	3.220	3.200	3.220	3.170	3.440	456,000	3.2412	-1.83%
2023-01-31	3.280	3.230	3.330	3.200	3.840	2,960,000	10,010,560	3.3819	3.280	3.230	3.330	3.200	3.840	2,960,000	3.3819	-4.65%
2023-01-30	3.440	3.400	3.440	2.840	3.500	6,224,000	18,878,720	3.0332	3.440	3.400	3.440	2.840	3.500	6,224,000	3.0332	17.81%
2023-01-27	2.920	2.910	2.960	2.920	2.980	256,000	755,120	2.9497	2.920	2.910	2.960	2.920	2.980	256,000	2.9497	-1.02%
2023-01-26	2.950	2.940	2.980	2.930	2.950	80,000	235,120	2.9390	2.950	2.940	2.980	2.930	2.950	80,000	2.9390	1.72%
2023-01-20	2.900	2.850	2.950	2.820	3.040	3,496,000	10,223,120	2.9242	2.900	2.850	2.950	2.820	3.040	3,496,000	2.9242	2.84%
2023-01-19	2.820	2.760	2.920	2.730	2.930	1,928,000	5,384,800	2.7929	2.820	2.760	2.920	2.730	2.930	1,928,000	2.7929	3.30%
2023-01-18	2.730	2.720	2.880	2.720	2.890	1,368,000	3,867,840	2.8274	2.730	2.720	2.880	2.720	2.890	1,368,000	2.8274	-2.15%
2023-01-17	2.790	2.770	2.820	2.750	3.150	1,384,000	4,166,800	3.0107	2.790	2.770	2.820	2.750	3.150	1,384,000	3.0107	1.45%
2023-01-16	2.750	2.660	2.750	2.650	2.760	3,472,000	9,394,240	2.7057	2.750	2.660	2.750	2.650	2.760	3,472,000	2.7057	2.61%
2023-01-13	2.680	2.600	2.700	2.680	2.740	1,448,000	3,915,360	2.7040	2.680	2.600	2.700	2.680	2.740	1,448,000	2.7040	-0.37%
2023-01-12	2.690	2.650	2.720	2.650	2.750	7,768,000	21,142,400	2.7217	2.690	2.650	2.720	2.650	2.750	7,768,000	2.7217	-0.37%
2023-01-11	2.700	2.680	2.720	2.600	2.750	640,000	1,729,600	2.7025	2.700	2.680	2.720	2.600	2.750	640,000	2.7025	3.05%
2023-01-10	2.620	2.620	2.650	2.620	2.680	6,108,000	16,262,440	2.6625	2.620	2.620	2.650	2.620	2.680	6,108,000	2.6625	-4.73%
2023-01-09	2.750	2.580	2.750	2.530	2.840	8,832,000	24,271,760	2.7482	2.750	2.580	2.750	2.530	2.840	8,832,000	2.7482	5.77%
2023-01-06	2.600	2.600	2.640	2.580	2.730	12,160,000	31,885,520	2.6222	2.600	2.600	2.640	2.580	2.730	12,160,000	2.6222	0.78%
2023-01-05	2.580	2.580	2.660	2.470	2.720	16,984,000	42,856,320	2.5233	2.580	2.580	2.660	2.470	2.720	16,984,000	2.5233	3.20%
2023-01-04	2.500	2.500	2.570	2.380	2.590	4,600,000	11,806,320	2.5666	2.500	2.500	2.570	2.380	2.590	4,600,000	2.5666	-3.47%
2023-01-03	2.590	2.510	2.590	2.580	2.590	80,000	207,120	2.5890	2.590	2.510	2.590	2.580	2.590	80,000	2.5890	-0.38%
2022-12-30	2.600	2.510	2.600	2.470	2.610	4,368,000	11,310,240	2.5893	2.600	2.510	2.600	2.470	2.610	4,368,000	2.5893	-1.14%
2022-12-29	2.630	2.610	2.670	2.630	2.670	24,000	63,760	2.6567	2.630	2.610	2.670	2.630	2.670	24,000	2.6567	-1.87%
2022-12-28	2.680	2.670	2.690	2.640	2.760	104,000	281,360	2.7054	2.680	2.670	2.690	2.640	2.760	104,000	2.7054	-2.90%
2022-12-23	2.760	2.660	2.760	2.560	2.760	1,456,000	3,740,320	2.5689	2.760	2.660	2.760	2.560	2.760	1,456,000	2.5689	0.73%
2022-12-22	2.740	2.650	2.810	2.550	2.750	208,000	542,080	2.6062	2.740	2.650	2.810	2.550	2.750	208,000	2.6062	2.24%
2022-12-21	2.680	2.680	2.830	2.680	2.880	88,000	248,240	2.8209	2.680	2.680	2.830	2.680	2.880	88,000	2.8209	0.00%
2022-12-20	2.680	2.670	2.880	2.660	2.750	80,000	216,400	2.7050	2.680	2.670	2.880	2.660	2.750	80,000	2.7050	0.00%
2022-12-19	2.680	2.670	2.800	2.680	2.790	152,000	412,320	2.7126	2.680	2.670	2.800	2.680	2.790	152,000	2.7126	-3.94%
2022-12-16	2.790	2.700	2.790	2.760	2.810	688,000	1,924,560	2.7973	2.790	2.700	2.790	2.760	2.810	688,000	2.7973	-2.79%
2022-12-15	2.870	2.790	2.900	2.780	2.870	40,000	112,400	2.8100	2.870	2.790	2.900	2.780	2.870	40,000	2.8100	-0.69%
2022-12-14	2.890	2.800	2.890	2.870	2.940	144,000	416,000	2.8889	2.890	2.800	2.890	2.870	2.940	144,000	2.8889	-1.37%
2022-12-13	2.930	2.780	2.930	2.700	2.950	400,000	1,150,080	2.8752	2.930	2.780	2.930	2.700	2.950	400,000	2.8752	2.45%
2022-12-12	2.860	2.750	2.860	-	-	0	0	-	2.860	2.750	2.860	-	-	0	-	-0.35%
2022-12-09	2.870	2.750	2.870	2.740	2.870	8,488,000	24,298,080	2.8626	2.870	2.750	2.870	2.740	2.870	8,488,000	2.8626	1.06%
2022-12-08	2.840	2.800	2.880	2.780	2.840	1,096,000	3,089,840	2.8192	2.840	2.800	2.880	2.780	2.840	1,096,000	2.8192	4.41%
2022-12-07	2.720	2.700	2.800	2.680	2.830	2,072,000	5,721,520	2.7614	2.720	2.700	2.800	2.680	2.830	2,072,000	2.7614	-3.55%
2022-12-06	2.820	2.770	2.900	2.600	2.940	4,192,000	11,231,680	2.6793	2.820	2.770	2.900	2.600	2.940	4,192,000	2.6793	-0.70%
2022-12-05	2.840	2.820	2.890	2.650	2.880	1,256,000	3,509,760	2.7944	2.840	2.820	2.890	2.650	2.880	1,256,000	2.7944	10.51%
2022-12-02	2.570	2.520	2.590	2.520	2.590	1,992,000	5,100,640	2.5606	2.570	2.520	2.590	2.520	2.590	1,992,000	2.5606	1.98%
2022-12-01	2.520	2.490	2.560	2.380	2.550	456,000	1,123,680	2.4642	2.520	2.490	2.560	2.380	2.550	456,000	2.4642	5.88%
2022-11-30	2.380	2.380	2.500	2.370	2.450	264,000	642,480	2.4336	2.380	2.380	2.500	2.370	2.450	264,000	2.4336	-1.24%
2022-11-29	2.410	2.280	2.450	2.270	2.450	3,344,000	8,027,600	2.4006	2.410	2.280	2.450	2.270	2.450	3,344,000	2.4006	0.00%
2022-11-28	2.410	2.300	2.410	2.160	2.490	1,320,000	3,144,960	2.3825	2.410	2.300	2.410	2.160	2.490	1,320,000	2.3825	-3.60%
2022-11-25	2.500	2.300	2.500	2.060	2.580	2,712,000	5,845,600	2.1555	2.500	2.300	2.500	2.060	2.580	2,712,000	2.1555	19.05%
2022-11-24	2.100	2.060	2.190	2.060	2.100	64,000	134,080	2.0950	2.100	2.060	2.190	2.060	2.100	64,000	2.0950	-1.87%
2022-11-23	2.140	2.060	2.220	-	-	0	0	-	2.140	2.060	2.220	-	-	0	-	0.00%
2022-11-22	2.140	2.060	2.250	-	-	0	0	-	2.140	2.060	2.250	-	-	0	-	0.00%
2022-11-21	2.140	2.040	2.270	2.140	2.140	24,000	51,360	2.1400	2.140	2.040	2.270	2.140	2.140	24,000	2.1400	0.94%
2022-11-18	2.120	2.050	2.260	2.040	2.150	2,056,000	4,358,480	2.1199	2.120	2.050	2.260	2.040	2.150	2,056,000	2.1199	0.95%
2022-11-17	2.100	2.030	2.110	2.020	2.100	264,000	553,040	2.0948	2.100	2.030	2.110	2.020	2.100	264,000	2.0948	0.96%
2022-11-16	2.080	2.010	2.100	1.980	2.100	3,232,000	6,783,120	2.0987	2.080	2.010	2.100	1.980	2.100	3,232,000	2.0987	2.46%
2022-11-15	2.030	1.990	2.040	1.950	2.030	224,000	446,960	1.9954	2.030	1.990	2.040	1.950	2.030	224,000	1.9954	1.00%
2022-11-14	2.010	2.010	2.090	2.010	2.110	736,000	1,539,440	2.0916	2.010	2.010	2.090	2.010	2.110	736,000	2.0916	-0.99%
2022-11-11	2.030	2.020	2.060	2.030	2.060	112,000	230,080	2.0543	2.030	2.020	2.060	2.030	2.060	112,000	2.0543	-0.98%
2022-11-10	2.050	2.030	2.060	2.030	2.060	32,000	65,600	2.0500	2.050	2.030	2.060	2.030	2.060	32,000	2.0500	-0.49%
2022-11-09	2.060	2.030	2.130	2.020	2.130	136,000	287,200	2.1118	2.060	2.030	2.130	2.020	2.130	136,000	2.1118	-1.90%
2022-11-08	2.100	2.060	2.100	2.040	2.100	128,000	263,280	2.0569	2.100	2.060	2.100	2.040	2.100	128,000	2.0569	-1.41%
2022-11-07	2.130	2.000	2.130	2.000	2.130	536,000	1,121,440	2.0922	2.130	2.000	2.130	2.000	2.130	536,000	2.0922	1.43%
2022-11-04	2.100	2.000	2.150	1.980	2.100	4,360,000	9,110,240	2.0895	2.100	2.000	2.150	1.980	2.100	4,360,000	2.0895	7.69%
2022-11-03	1.950	1.930	2.070	1.940	2.020	248,000	500,320	2.0174	1.950	1.930	2.070	1.940	2.020	248,000	2.0174	-2.99%
2022-11-02	2.010	2.010	2.080	2.000	2.080	16,000	32,640	2.0400	2.010	2.010	2.080	2.000	2.080	16,000	2.0400	-1.47%
2022-11-01	2.040	1.940	2.080	1.930	2.040	208,000	415,200	1.9962	2.040	1.940	2.080	1.930	2.040	208,000	1.9962	0.49%
2022-10-31	2.030	1.970	2.050	1.950	2.030	72,000	144,160	2.0022	2.030	1.970	2.050	1.950	2.030	72,000	2.0022	3.05%
2022-10-28	1.970	1.960	2.110	1.970	2.040	80,000	162,160	2.0270	1.970	1.960	2.110	1.970	2.040	80,000	2.0270	-3.43%
2022-10-27	2.040	1.980	2.100	2.030	2.080	272,000	556,240	2.0450	2.040	1.980	2.100	2.030	2.080	272,000	2.0450	0.49%
2022-10-26	2.030	2.000	2.050	2.030	2.050	104,000	212,080	2.0392	2.030	2.000	2.050	2.030	2.050	104,000	2.0392	-1.93%
2022-10-25	2.070	1.970	2.080	1.960	2.080	200,000	412,240	2.0612	2.070	1.970	2.080	1.960	2.080	200,000	2.0612	2.48%
2022-10-24	2.020	2.000	2.070	1.950	2.070	144,000	294,160	2.0428	2.020	2.000	2.070	1.950	2.070	144,000	2.0428	1.00%
2022-10-21	2.000	1.800	2.020	1.780	2.000	1,288,000	2,548,960	1.9790	2.000	1.800	2.020	1.780	2.000	1,288,000	1.9790	1.01%
2022-10-20	1.980	1.970	2.050	-	-	0	0	-	1.980	1.970	2.050	-	-	0	-	0.00%
2022-10-19	1.980	1.980	2.060	1.980	2.000	2,528,000	5,055,520	1.9998	1.980	1.980	2.060	1.980	2.000	2,528,000	1.9998	-1.98%
2022-10-18	2.020	1.990	2.030	2.010	2.070	2,384,000	4,868,560	2.0422	2.020	1.990	2.030	2.010	2.070	2,384,000	2.0422	0.00%
2022-10-17	2.020	1.920	2.060	2.020	2.070	5,136,000	10,506,480	2.0457	2.020	1.920	2.060	2.020	2.070	5,136,000	2.0457	-0.49%
2022-10-14	2.030	1.940	2.030	1.960	2.030	2,880,000	5,833,680	2.0256	2.030	1.940	2.030	1.960	2.030	2,880,000	2.0256	1.50%
2022-10-13	2.000	1.950	2.040	1.930	2.000	72,000	143,200	1.9889	2.000	1.950	2.040	1.930	2.000	72,000	1.9889	0.00%
2022-10-12	2.000	2.000	2.040	1.990	2.040	48,000	97,520	2.0317	2.000	2.000	2.040	1.990	2.040	48,000	2.0317	-2.91%
2022-10-11	2.060	1.980	2.060	-	-	0	0	-	2.060	1.980	2.060	-	-	0	-	0.00%
2022-10-10	2.060	2.000	2.060	-	-	0	0	-	2.060	2.000	2.060	-	-	0	-	0.00%
2022-10-07	2.060	2.000	2.080	1.980	2.070	824,000	1,701,520	2.0650	2.060	2.000	2.080	1.980	2.070	824,000	2.0650	-0.48%
2022-10-06	2.070	2.000	2.070	2.070	2.070	16,000	33,120	2.0700	2.070	2.000	2.070	2.070	2.070	16,000	2.0700	0.98%
2022-10-05	2.050	1.980	2.100	2.000	2.050	720,000	1,457,280	2.0240	2.050	1.980	2.100	2.000	2.050	720,000	2.0240	-1.44%
2022-10-03	2.080	1.970	2.080	-	-	8,000	15,760	1.9700	2.080	1.970	2.080	-	-	8,000	1.9700	0.00%
2022-09-30	2.080	2.030	2.090	2.010	2.100	48,000	98,240	2.0467	2.080	2.030	2.090	2.010	2.100	48,000	2.0467	2.46%
2022-09-29	2.030	2.020	2.050	2.020	2.060	320,000	651,280	2.0353	2.030	2.020	2.050	2.020	2.060	320,000	2.0353	-0.49%
2022-09-28	2.040	2.040	2.080	2.030	2.140	2,880,000	6,049,040	2.1004	2.040	2.040	2.080	2.030	2.140	2,880,000	2.1004	-0.97%
2022-09-27	2.060	2.020	2.060	1.990	2.070	176,000	361,600	2.0545	2.060	2.020	2.060	1.990	2.070	176,000	2.0545	3.00%
2022-09-26	2.000	1.990	2.060	2.000	2.060	184,000	371,680	2.0200	2.000	1.990	2.060	2.000	2.060	184,000	2.0200	-2.91%
2022-09-23	2.060	2.060	2.130	2.060	2.090	288,000	600,800	2.0861	2.060	2.060	2.130	2.060	2.090	288,000	2.0861	-1.44%
2022-09-22	2.090	2.070	2.130	-	-	0	0	-	2.090	2.070	2.130	-	-	0	-	0.00%
2022-09-21	2.090	2.080	2.130	2.080	2.100	176,000	367,760	2.0895	2.090	2.080	2.130	2.080	2.100	176,000	2.0895	-1.88%
2022-09-20	2.130	2.130	2.150	2.050	2.150	1,456,000	3,005,680	2.0643	2.130	2.130	2.150	2.050	2.150	1,456,000	2.0643	-0.93%
2022-09-19	2.150	2.150	2.180	2.000	2.180	12,472,000	25,327,840	2.0308	2.150	2.150	2.180	2.000	2.180	12,472,000	2.0308	2.38%
2022-09-16	2.100	2.090	2.120	2.040	2.140	3,160,000	6,637,760	2.1006	2.100	2.090	2.120	2.040	2.140	3,160,000	2.1006	-1.87%
2022-09-15	2.140	2.050	2.140	2.030	2.180	288,000	605,840	2.1036	2.140	2.050	2.140	2.030	2.180	288,000	2.1036	3.38%
2022-09-14	2.070	2.050	2.110	1.980	2.110	1,368,000	2,847,680	2.0816	2.070	2.050	2.110	1.980	2.110	1,368,000	2.0816	-1.43%
2022-09-13	2.100	2.010	2.100	-	-	0	0	-	2.100	2.010	2.100	-	-	0	-	-0.47%
2022-09-09	2.110	2.030	2.110	2.030	2.110	128,000	267,280	2.0881	2.110	2.030	2.110	2.030	2.110	128,000	2.0881	2.93%
2022-09-08	2.050	1.980	2.050	1.980	2.100	2,576,000	5,370,960	2.0850	2.050	1.980	2.050	1.980	2.100	2,576,000	2.0850	1.99%
2022-09-07	2.010	2.010	2.070	2.010	2.030	72,000	145,680	2.0233	2.010	2.010	2.070	2.010	2.030	72,000	2.0233	-0.99%
2022-09-06	2.030	2.030	2.180	2.020	2.100	1,248,000	2,619,840	2.0992	2.030	2.030	2.180	2.020	2.100	1,248,000	2.0992	0.50%
2022-09-05	2.020	2.010	2.110	2.020	2.080	112,000	231,360	2.0657	2.020	2.010	2.110	2.020	2.080	112,000	2.0657	-2.42%
2022-09-02	2.070	2.040	2.200	1.970	2.210	2,592,000	5,702,080	2.1999	2.070	2.040	2.200	1.970	2.210	2,592,000	2.1999	-0.48%
2022-09-01	2.080	1.930	2.090	2.000	2.190	3,264,000	6,743,040	2.0659	2.080	1.930	2.090	2.000	2.190	3,264,000	2.0659	-0.95%
2022-08-31	2.100	2.000	2.100	2.100	2.100	40,000	89,680	2.2420	2.100	2.000	2.100	2.100	2.100	40,000	2.2420	0.00%
2022-08-30	2.100	1.980	2.100	-	-	0	0	-	2.100	1.980	2.100	-	-	0	-	-0.94%
2022-08-29	2.120	1.960	2.150	2.120	2.120	64,000	135,680	2.1200	2.120	1.960	2.150	2.120	2.120	64,000	2.1200	0.00%
2022-08-26	2.120	1.970	2.120	2.060	2.120	48,000	101,040	2.1050	2.120	1.970	2.120	2.060	2.120	48,000	2.1050	2.91%
2022-08-25	2.060	2.040	2.060	2.060	2.060	16,000	32,800	2.0500	2.060	2.040	2.060	2.060	2.060	16,000	2.0500	1.48%
2022-08-24	2.030	1.850	2.030	2.000	2.030	88,000	178,240	2.0255	2.030	1.850	2.030	2.000	2.030	88,000	2.0255	1.00%
2022-08-23	2.010	1.810	2.010	1.940	2.010	184,000	360,880	1.9613	2.010	1.810	2.010	1.940	2.010	184,000	1.9613	0.50%
2022-08-22	2.000	2.000	2.090	1.940	2.050	120,000	242,480	2.0207	2.000	2.000	2.090	1.940	2.050	120,000	2.0207	-2.44%
2022-08-19	2.050	1.970	2.050	2.040	2.050	112,000	228,960	2.0443	2.050	1.970	2.050	2.040	2.050	112,000	2.0443	1.49%
2022-08-18	2.020	1.910	2.270	1.990	2.020	104,000	208,640	2.0062	2.020	1.910	2.270	1.990	2.020	104,000	2.0062	0.00%
2022-08-17	2.020	2.010	2.080	2.000	2.100	80,000	161,440	2.0180	2.020	2.010	2.080	2.000	2.100	80,000	2.0180	-4.72%
2022-08-16	2.120	2.120	2.130	2.090	2.140	48,000	101,200	2.1083	2.120	2.120	2.130	2.090	2.140	48,000	2.1083	1.44%
2022-08-15	2.090	1.960	2.100	-	-	0	0	-	2.090	1.960	2.100	-	-	0	-	0.00%
2022-08-12	2.090	1.970	2.090	2.100	2.110	72,000	151,520	2.1044	2.090	1.970	2.090	2.100	2.110	72,000	2.1044	-0.48%
2022-08-11	2.100	1.950	2.100	-	-	8,000	16,800	2.1000	2.100	1.950	2.100	-	-	8,000	2.1000	0.00%
2022-08-10	2.100	1.920	2.100	2.160	2.160	8,000	17,280	2.1600	2.100	1.920	2.100	2.160	2.160	8,000	2.1600	-1.41%
2022-08-09	2.130	1.910	2.140	2.080	2.280	16,000	34,880	2.1800	2.130	1.910	2.140	2.080	2.280	16,000	2.1800	4.41%
2022-08-08	2.040	1.950	2.040	2.060	2.070	472,000	973,040	2.0615	2.040	1.950	2.040	2.060	2.070	472,000	2.0615	-0.49%
2022-08-05	2.050	1.980	2.050	2.030	2.050	32,000	65,600	2.0500	2.050	1.980	2.050	2.030	2.050	32,000	2.0500	1.49%
2022-08-04	2.020	1.970	2.030	1.990	2.050	3,312,000	6,652,640	2.0086	2.020	1.970	2.030	1.990	2.050	3,312,000	2.0086	1.00%
2022-08-03	2.000	2.000	2.040	1.960	2.050	120,000	238,800	1.9900	2.000	2.000	2.040	1.960	2.050	120,000	1.9900	0.50%
2022-08-02	1.990	1.970	2.000	1.960	2.020	2,480,000	4,930,080	1.9879	1.990	1.970	2.000	1.960	2.020	2,480,000	1.9879	-0.50%
2022-08-01	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	-2.44%
2022-07-29	2.050	2.000	2.140	2.050	2.060	128,000	263,120	2.0556	2.050	2.000	2.140	2.050	2.060	128,000	2.0556	-1.91%
2022-07-28	2.090	2.060	2.140	2.060	2.110	72,000	150,000	2.0833	2.090	2.060	2.140	2.060	2.110	72,000	2.0833	1.46%
2022-07-27	2.060	2.060	2.150	2.060	2.060	32,000	66,160	2.0675	2.060	2.060	2.150	2.060	2.060	32,000	2.0675	-1.44%
2022-07-26	2.090	2.050	2.100	2.040	2.090	536,000	1,105,520	2.0625	2.090	2.050	2.100	2.040	2.090	536,000	2.0625	3.47%
2022-07-25	2.020	2.020	2.120	2.020	2.180	704,000	1,524,480	2.1655	2.020	2.020	2.120	2.020	2.180	704,000	2.1655	-4.27%
2022-07-22	2.110	2.080	2.190	2.090	2.190	136,000	290,240	2.1341	2.110	2.080	2.190	2.090	2.190	136,000	2.1341	0.00%
2022-07-21	2.110	2.110	2.180	2.100	2.180	128,000	276,480	2.1600	2.110	2.110	2.180	2.100	2.180	128,000	2.1600	-3.65%
2022-07-20	2.190	2.130	2.240	2.100	2.190	56,000	120,800	2.1571	2.190	2.130	2.240	2.100	2.190	56,000	2.1571	4.29%
2022-07-19	2.100	2.040	2.250	2.100	2.120	48,000	101,280	2.1100	2.100	2.040	2.250	2.100	2.120	48,000	2.1100	-0.94%
2022-07-18	2.120	2.120	2.170	2.120	2.230	64,000	137,760	2.1525	2.120	2.120	2.170	2.120	2.230	64,000	2.1525	0.00%
2022-07-15	2.120	2.110	2.160	2.100	2.170	256,000	546,800	2.1359	2.120	2.110	2.160	2.100	2.170	256,000	2.1359	-3.64%
2022-07-14	2.200	2.210	2.250	2.160	2.200	1,400,000	3,064,560	2.1890	2.200	2.210	2.250	2.160	2.200	1,400,000	2.1890	1.38%
2022-07-13	2.170	2.180	2.260	2.150	2.300	3,560,000	7,708,080	2.1652	2.170	2.180	2.260	2.150	2.300	3,560,000	2.1652	-2.25%
2022-07-12	2.220	2.200	2.220	2.200	2.240	24,000	53,120	2.2133	2.220	2.200	2.220	2.200	2.240	24,000	2.2133	-1.33%
2022-07-11	2.250	2.170	2.260	2.160	2.280	936,000	2,043,760	2.1835	2.250	2.170	2.260	2.160	2.280	936,000	2.1835	-0.88%
2022-07-08	2.270	2.150	2.270	2.240	2.270	1,120,000	2,531,120	2.2599	2.270	2.150	2.270	2.240	2.270	1,120,000	2.2599	0.00%
2022-07-07	2.270	2.200	2.280	2.160	2.270	3,552,000	7,962,800	2.2418	2.270	2.200	2.280	2.160	2.270	3,552,000	2.2418	4.13%
2022-07-06	2.180	2.160	2.190	2.160	2.200	232,000	506,640	2.1838	2.180	2.160	2.190	2.160	2.200	232,000	2.1838	-0.91%
2022-07-05	2.200	2.190	2.240	2.190	2.340	1,056,000	2,363,120	2.2378	2.200	2.190	2.240	2.190	2.340	1,056,000	2.2378	0.00%
2022-07-04	2.200	2.190	2.200	2.190	2.240	424,000	933,200	2.2009	2.200	2.190	2.200	2.190	2.240	424,000	2.2009	-2.22%
2022-06-30	2.250	2.180	2.250	2.170	2.250	856,000	1,902,000	2.2220	2.250	2.180	2.250	2.170	2.250	856,000	2.2220	1.35%
2022-06-29	2.220	2.220	2.260	2.220	2.340	272,000	608,560	2.2374	2.220	2.220	2.260	2.220	2.340	272,000	2.2374	-3.06%
2022-06-28	2.290	2.280	2.300	2.280	2.350	1,264,000	2,916,560	2.3074	2.290	2.280	2.300	2.280	2.350	1,264,000	2.3074	-2.55%
2022-06-27	2.350	2.300	2.360	2.360	2.490	608,000	1,509,840	2.4833	2.350	2.300	2.360	2.360	2.490	608,000	2.4833	0.86%
2022-06-24	2.330	2.300	2.350	2.330	2.520	3,528,000	8,852,640	2.5093	2.330	2.300	2.350	2.330	2.520	3,528,000	2.5093	-2.92%
2022-06-23	2.400	2.250	2.370	2.240	2.400	440,000	1,008,480	2.2920	2.400	2.250	2.370	2.240	2.400	440,000	2.2920	5.73%
2022-06-22	2.270	2.230	2.320	2.270	2.320	232,000	532,000	2.2931	2.270	2.230	2.320	2.270	2.320	232,000	2.2931	-2.58%
2022-06-21	2.330	2.290	2.340	2.260	2.360	352,000	816,960	2.3209	2.330	2.290	2.340	2.260	2.360	352,000	2.3209	3.10%
2022-06-20	2.260	2.240	2.260	2.230	2.270	224,000	503,760	2.2489	2.260	2.240	2.260	2.230	2.270	224,000	2.2489	0.00%
2022-06-17	2.260	2.260	2.310	2.260	2.500	864,000	2,044,160	2.3659	2.260	2.260	2.310	2.260	2.500	864,000	2.3659	-1.31%
2022-06-16	2.290	2.180	2.280	2.200	2.290	328,000	731,760	2.2310	2.290	2.180	2.280	2.200	2.290	328,000	2.2310	-2.55%
2022-06-15	2.350	2.350	2.390	2.280	2.370	3,224,000	7,541,040	2.3390	2.350	2.350	2.390	2.280	2.370	3,224,000	2.3390	2.17%
2022-06-14	2.300	2.230	2.300	2.220	2.370	256,000	579,760	2.2647	2.300	2.230	2.300	2.220	2.370	256,000	2.2647	0.44%
2022-06-13	2.290	2.280	2.290	2.230	2.510	2,272,000	5,391,440	2.3730	2.290	2.280	2.290	2.230	2.510	2,272,000	2.3730	-0.87%
2022-06-10	2.310	2.300	2.310	2.140	2.430	1,704,000	3,817,440	2.2403	2.310	2.300	2.310	2.140	2.430	1,704,000	2.2403	-6.85%
2022-06-09	2.480	2.470	2.480	2.440	2.540	144,000	358,560	2.4900	2.480	2.470	2.480	2.440	2.540	144,000	2.4900	-2.36%
2022-06-08	2.540	2.550	2.560	2.450	2.600	328,000	833,600	2.5415	2.540	2.550	2.560	2.450	2.600	328,000	2.5415	3.67%
2022-06-07	2.450	2.450	2.530	2.450	2.660	656,000	1,656,160	2.5246	2.450	2.450	2.530	2.450	2.660	656,000	2.5246	-8.24%
2022-06-06	2.670	2.600	2.670	2.350	2.680	9,496,000	24,069,520	2.5347	2.670	2.600	2.670	2.350	2.680	9,496,000	2.5347	6.37%
2022-06-02	2.510	2.490	2.600	2.420	2.580	11,080,000	28,142,880	2.5400	2.510	2.490	2.600	2.420	2.580	11,080,000	2.5400	1.21%
2022-06-01	2.480	2.480	2.490	2.170	2.480	14,584,000	32,389,520	2.2209	2.480	2.480	2.490	2.170	2.480	14,584,000	2.2209	11.21%
2022-05-31	2.230	2.220	2.230	2.220	2.570	7,264,000	16,444,320	2.2638	2.230	2.220	2.230	2.220	2.570	7,264,000	2.2638	-9.35%
2022-05-30	2.460	2.450	2.460	2.400	2.550	376,000	919,200	2.4447	2.460	2.450	2.460	2.400	2.550	376,000	2.4447	0.41%
2022-05-27	2.450	2.420	2.450	2.420	2.780	280,000	697,200	2.4900	2.450	2.420	2.450	2.420	2.780	280,000	2.4900	0.41%
2022-05-26	2.440	2.420	2.530	2.440	2.650	2,704,000	7,052,720	2.6083	2.440	2.420	2.530	2.440	2.650	2,704,000	2.6083	0.00%
2022-05-25	2.440	2.380	2.470	2.400	2.590	88,000	218,400	2.4818	2.440	2.380	2.470	2.400	2.590	88,000	2.4818	0.83%
2022-05-24	2.420	2.350	2.430	2.310	2.440	280,000	676,160	2.4149	2.420	2.350	2.430	2.310	2.440	280,000	2.4149	2.98%
2022-05-23	2.350	2.310	2.360	2.180	2.360	368,000	838,720	2.2791	2.350	2.310	2.360	2.180	2.360	368,000	2.2791	3.07%
2022-05-20	2.280	2.240	2.300	2.210	2.300	1,256,000	2,823,760	2.2482	2.280	2.240	2.300	2.210	2.300	1,256,000	2.2482	-1.30%
2022-05-19	2.310	2.280	2.330	2.260	2.380	72,000	166,960	2.3189	2.310	2.280	2.330	2.260	2.380	72,000	2.3189	0.87%
2022-05-18	2.290	2.220	2.290	2.190	2.320	216,000	486,640	2.2530	2.290	2.220	2.290	2.190	2.320	216,000	2.2530	0.44%
2022-05-17	2.280	2.230	2.280	2.220	2.460	152,000	346,240	2.2779	2.280	2.230	2.280	2.220	2.460	152,000	2.2779	0.44%
2022-05-16	2.270	2.160	2.270	2.160	2.390	1,960,000	4,514,320	2.3032	2.270	2.160	2.270	2.160	2.390	1,960,000	2.3032	-5.81%
2022-05-13	2.410	2.380	2.410	2.200	2.410	1,112,000	2,534,880	2.2796	2.410	2.380	2.410	2.200	2.410	1,112,000	2.2796	-1.63%
2022-05-12	2.450	2.380	2.490	2.320	2.450	320,000	766,080	2.3940	2.450	2.380	2.490	2.320	2.450	320,000	2.3940	0.82%
2022-05-11	2.430	2.400	2.460	2.360	2.530	1,248,000	3,054,960	2.4479	2.430	2.400	2.460	2.360	2.530	1,248,000	2.4479	-3.57%
2022-05-10	2.520	2.520	2.570	2.480	2.560	352,000	893,520	2.5384	2.520	2.520	2.570	2.480	2.560	352,000	2.5384	-2.33%
2022-05-06	2.580	2.510	2.580	2.500	2.590	1,752,000	4,446,240	2.5378	2.580	2.510	2.580	2.500	2.590	1,752,000	2.5378	-0.39%
2022-05-05	2.590	2.590	2.610	2.580	2.680	1,640,000	4,323,920	2.6365	2.590	2.590	2.610	2.580	2.680	1,640,000	2.6365	-3.00%
2022-05-04	2.670	2.600	2.670	2.510	2.720	2,544,000	6,786,400	2.6676	2.670	2.600	2.670	2.510	2.720	2,544,000	2.6676	2.69%
2022-05-03	2.600	2.540	2.600	2.510	2.630	560,000	1,427,920	2.5499	2.600	2.540	2.600	2.510	2.630	560,000	2.5499	0.39%
2022-04-29	2.590	2.580	2.640	2.500	2.690	2,088,000	5,370,720	2.5722	2.590	2.580	2.640	2.500	2.690	2,088,000	2.5722	-3.36%
2022-04-28	2.680	2.670	2.680	2.420	2.810	3,053,000	8,073,585	2.6445	2.680	2.670	2.680	2.420	2.810	3,053,000	2.6445	5.10%
2022-04-27	2.550	2.550	2.580	1.830	2.580	5,648,000	12,419,680	2.1990	2.550	2.550	2.580	1.830	2.580	5,648,000	2.1990	26.87%
2022-04-26	2.010	2.010	2.030	1.600	2.720	11,776,000	26,563,280	2.2557	2.010	2.010	2.030	1.600	2.720	11,776,000	2.2557	-25.56%
2022-04-25	2.700	2.700	2.770	2.700	2.890	12,152,000	33,424,080	2.7505	2.700	2.700	2.770	2.700	2.890	12,152,000	2.7505	-5.59%
2022-04-22	2.860	2.820	2.860	2.700	2.930	5,376,000	15,304,960	2.8469	2.860	2.820	2.860	2.700	2.930	5,376,000	2.8469	0.35%
2022-04-21	2.850	2.840	2.880	2.840	3.060	4,072,000	11,943,360	2.9330	2.850	2.840	2.880	2.840	3.060	4,072,000	2.9330	-6.56%
2022-04-20	3.050	3.030	3.050	3.010	3.130	2,040,000	6,260,560	3.0689	3.050	3.030	3.050	3.010	3.130	2,040,000	3.0689	-0.97%
2022-04-19	3.080	3.070	3.090	3.050	3.290	4,048,000	12,637,040	3.1218	3.080	3.070	3.090	3.050	3.290	4,048,000	3.1218	-6.95%
2022-04-14	3.310	3.290	3.330	3.130	3.310	5,616,000	18,380,720	3.2729	3.310	3.290	3.330	3.130	3.310	5,616,000	3.2729	4.75%
2022-04-13	3.160	3.120	3.160	3.100	3.170	4,640,000	14,637,840	3.1547	3.160	3.120	3.160	3.100	3.170	4,640,000	3.1547	1.28%
2022-04-12	3.120	3.120	3.150	3.090	3.220	3,616,000	11,392,160	3.1505	3.120	3.120	3.150	3.090	3.220	3,616,000	3.1505	0.32%
2022-04-11	3.110	3.110	3.150	3.100	3.210	4,240,000	13,277,760	3.1315	3.110	3.110	3.150	3.100	3.210	4,240,000	3.1315	-4.01%
2022-04-08	3.240	3.200	3.240	3.150	3.240	4,416,000	14,093,440	3.1914	3.240	3.200	3.240	3.150	3.240	4,416,000	3.1914	0.93%
2022-04-07	3.210	3.160	3.220	3.090	3.300	3,848,000	12,398,240	3.2220	3.210	3.160	3.220	3.090	3.300	3,848,000	3.2220	3.22%
2022-04-06	3.110	3.110	3.150	3.080	3.390	4,936,000	15,634,560	3.1675	3.110	3.110	3.150	3.080	3.390	4,936,000	3.1675	-5.18%
2022-04-04	3.280	3.270	3.380	3.040	3.380	6,392,000	21,056,080	3.2941	3.280	3.270	3.380	3.040	3.380	6,392,000	3.2941	7.89%
2022-04-01	3.040	3.040	3.110	3.040	3.140	1,808,000	5,563,760	3.0773	3.040	3.040	3.110	3.040	3.140	1,808,000	3.0773	0.66%
2022-03-31	3.020	3.020	3.120	3.000	3.150	3,320,000	10,349,680	3.1174	3.020	3.020	3.120	3.000	3.150	3,320,000	3.1174	-4.13%
2022-03-30	3.150	3.140	3.150	3.090	3.150	2,264,000	7,049,120	3.1136	3.150	3.140	3.150	3.090	3.150	2,264,000	3.1136	1.61%
2022-03-29	3.100	3.100	3.130	3.070	3.180	1,904,000	5,931,680	3.1154	3.100	3.100	3.130	3.070	3.180	1,904,000	3.1154	-0.64%
2022-03-28	3.120	3.080	3.120	2.970	3.130	4,984,000	15,082,400	3.0262	3.120	3.080	3.120	2.970	3.130	4,984,000	3.0262	2.97%
2022-03-25	3.030	3.020	3.060	2.980	3.200	4,160,000	12,619,640	3.0336	3.030	3.020	3.060	2.980	3.200	4,160,000	3.0336	-1.30%
2022-03-24	3.070	3.020	3.070	2.940	3.100	4,128,000	12,564,360	3.0437	3.070	3.020	3.070	2.940	3.100	4,128,000	3.0437	1.99%
2022-03-23	3.010	3.010	3.020	3.010	3.250	7,000,000	21,809,280	3.1156	3.010	3.010	3.020	3.010	3.250	7,000,000	3.1156	-5.35%
2022-03-22	3.180	3.130	3.180	3.060	3.280	3,376,000	10,635,760	3.1504	3.180	3.130	3.180	3.060	3.280	3,376,000	3.1504	3.25%
2022-03-21	3.080	3.060	3.080	2.960	3.500	6,200,000	20,174,400	3.2539	3.080	3.060	3.080	2.960	3.500	6,200,000	3.2539	-12.75%
2022-03-18	3.530	3.480	3.510	3.320	3.570	4,784,000	16,645,360	3.4794	3.530	3.480	3.510	3.320	3.570	4,784,000	3.4794	4.44%
2022-03-17	3.380	3.330	3.380	3.110	3.420	6,560,000	21,381,360	3.2594	3.380	3.330	3.380	3.110	3.420	6,560,000	3.2594	7.30%
2022-03-16	3.150	3.130	3.150	2.930	3.150	4,568,000	13,864,720	3.0352	3.150	3.130	3.150	2.930	3.150	4,568,000	3.0352	5.70%
2022-03-15	2.980	2.910	2.970	2.900	3.060	5,128,000	15,301,680	2.9839	2.980	2.910	2.970	2.900	3.060	5,128,000	2.9839	-1.97%
2022-03-14	3.040	3.020	3.090	2.930	3.100	5,784,000	17,563,280	3.0365	3.040	3.020	3.090	2.930	3.100	5,784,000	3.0365	1.33%
2022-03-11	3.000	3.000	3.010	2.780	3.000	6,752,000	19,699,840	2.9176	3.000	3.000	3.010	2.780	3.000	6,752,000	2.9176	2.74%
2022-03-10	2.920	2.880	2.940	2.880	3.020	6,632,000	19,408,640	2.9265	2.920	2.880	2.940	2.880	3.020	6,632,000	2.9265	1.74%
2022-03-09	2.870	2.870	2.920	2.800	2.930	5,472,000	15,785,520	2.8848	2.870	2.870	2.920	2.800	2.930	5,472,000	2.8848	-1.03%
2022-03-08	2.900	2.900	2.970	2.860	3.050	5,160,000	15,319,400	2.9689	2.900	2.900	2.970	2.860	3.050	5,160,000	2.9689	-1.36%
2022-03-07	2.940	2.900	2.940	2.690	2.940	3,845,000	11,060,220	2.8765	2.940	2.900	2.940	2.690	2.940	3,845,000	2.8765	1.03%
2022-03-04	2.910	2.860	2.910	2.850	3.050	5,408,000	15,928,160	2.9453	2.910	2.860	2.910	2.850	3.050	5,408,000	2.9453	-3.96%
2022-03-03	3.030	2.980	3.030	2.830	3.070	3,904,000	11,636,400	2.9806	3.030	2.980	3.030	2.830	3.070	3,904,000	2.9806	4.48%
2022-03-02	2.900	2.900	2.910	2.660	2.950	6,367,000	18,330,800	2.8790	2.900	2.900	2.910	2.660	2.950	6,367,000	2.8790	2.11%
2022-03-01	2.840	2.760	2.840	2.310	2.840	10,830,000	27,477,740	2.5372	2.840	2.760	2.840	2.310	2.840	10,830,000	2.5372	23.48%
2022-02-28	2.300	2.300	2.330	2.170	2.330	10,696,000	24,539,840	2.2943	2.300	2.300	2.330	2.170	2.330	10,696,000	2.2943	3.14%
2022-02-25	2.230	2.230	2.270	2.140	2.350	8,960,000	20,222,560	2.2570	2.230	2.230	2.270	2.140	2.350	8,960,000	2.2570	0.45%
2022-02-24	2.220	2.190	2.220	2.170	2.350	5,792,000	13,196,080	2.2783	2.220	2.190	2.220	2.170	2.350	5,792,000	2.2783	-2.20%
2022-02-23	2.270	2.270	2.300	2.240	2.330	1,104,000	2,536,880	2.2979	2.270	2.270	2.300	2.240	2.330	1,104,000	2.2979	0.44%
2022-02-22	2.260	2.240	2.280	2.130	2.290	6,734,028	14,737,830	2.1886	2.260	2.240	2.280	2.130	2.290	6,734,028	2.1886	0.44%
2022-02-21	2.250	2.260	2.280	2.230	2.400	7,736,000	17,797,120	2.3006	2.250	2.260	2.280	2.230	2.400	7,736,000	2.3006	-4.66%
2022-02-18	2.360	2.360	2.390	2.300	2.400	8,056,000	18,989,600	2.3572	2.360	2.360	2.390	2.300	2.400	8,056,000	2.3572	2.16%
2022-02-17	2.310	2.320	2.340	2.270	2.340	3,992,000	9,198,880	2.3043	2.310	2.320	2.340	2.270	2.340	3,992,000	2.3043	0.87%
2022-02-16	2.290	2.280	2.370	2.190	2.400	5,672,000	12,961,600	2.2852	2.290	2.280	2.370	2.190	2.400	5,672,000	2.2852	4.09%
2022-02-15	2.200	2.200	2.240	2.140	2.240	3,648,000	8,019,840	2.1984	2.200	2.200	2.240	2.140	2.240	3,648,000	2.1984	2.33%
2022-02-14	2.150	2.160	2.190	2.100	2.190	440,000	949,280	2.1575	2.150	2.160	2.190	2.100	2.190	440,000	2.1575	-0.46%
2022-02-11	2.160	2.160	2.200	2.160	2.250	984,000	2,171,280	2.2066	2.160	2.160	2.200	2.160	2.250	984,000	2.2066	-0.46%
2022-02-10	2.170	2.140	2.170	2.120	2.350	4,256,000	9,402,000	2.2091	2.170	2.140	2.170	2.120	2.350	4,256,000	2.2091	-3.56%
2022-02-09	2.250	2.260	2.270	2.200	2.320	3,760,000	8,540,080	2.2713	2.250	2.260	2.270	2.200	2.320	3,760,000	2.2713	0.90%
2022-02-08	2.230	2.230	2.240	2.180	2.250	2,192,000	4,876,160	2.2245	2.230	2.230	2.240	2.180	2.250	2,192,000	2.2245	-0.45%
2022-02-07	2.240	2.240	2.250	2.170	2.260	2,552,000	5,645,920	2.2124	2.240	2.240	2.250	2.170	2.260	2,552,000	2.2124	-0.44%
2022-02-04	2.250	2.210	2.250	2.150	2.390	5,416,000	12,236,960	2.2594	2.250	2.210	2.250	2.150	2.390	5,416,000	2.2594	3.21%
2022-01-31	2.180	2.080	2.180	2.000	2.180	5,016,000	10,502,800	2.0939	2.180	2.080	2.180	2.000	2.180	5,016,000	2.0939	9.55%
2022-01-28	1.990	1.940	2.000	1.930	1.990	672,000	1,310,960	1.9508	1.990	1.940	2.000	1.930	1.990	672,000	1.9508	1.02%
2022-01-27	1.970	1.960	1.970	1.940	2.000	696,000	1,367,920	1.9654	1.970	1.960	1.970	1.940	2.000	696,000	1.9654	-1.01%
2022-01-26	1.990	1.980	2.000	1.900	2.010	5,240,000	10,135,520	1.9343	1.990	1.980	2.000	1.900	2.010	5,240,000	1.9343	2.58%
2022-01-25	1.940	1.920	1.950	1.910	1.990	1,712,000	3,326,880	1.9433	1.940	1.920	1.950	1.910	1.990	1,712,000	1.9433	-1.52%
2022-01-24	1.970	1.950	1.970	1.880	1.990	6,360,000	12,275,280	1.9301	1.970	1.950	1.970	1.880	1.990	6,360,000	1.9301	1.03%
2022-01-21	1.950	1.940	1.950	1.870	1.960	3,584,000	6,947,360	1.9384	1.950	1.940	1.950	1.870	1.960	3,584,000	1.9384	2.63%
2022-01-20	1.900	1.900	1.920	1.760	2.000	15,648,000	28,401,303	1.8150	1.900	1.900	1.920	1.760	2.000	15,648,000	1.8150	-1.04%
2022-01-19	1.920	1.920	1.940	1.750	2.070	18,696,000	35,047,920	1.8746	1.920	1.920	1.940	1.750	2.070	18,696,000	1.8746	-4.95%
2022-01-18	2.020	2.020	2.080	2.000	2.090	544,000	1,117,360	2.0540	2.020	2.020	2.080	2.000	2.090	544,000	2.0540	-3.35%
2022-01-17	2.090	2.090	2.130	2.040	2.160	2,392,000	5,064,640	2.1173	2.090	2.090	2.130	2.040	2.160	2,392,000	2.1173	2.45%
2022-01-14	2.040	2.030	2.050	1.960	2.060	1,256,000	2,538,480	2.0211	2.040	2.030	2.050	1.960	2.060	1,256,000	2.0211	2.00%
2022-01-13	2.000	1.990	2.000	1.960	2.030	3,608,000	7,221,440	2.0015	2.000	1.990	2.000	1.960	2.030	3,608,000	2.0015	-0.99%
2022-01-12	2.020	2.010	2.020	1.920	2.020	1,464,000	2,854,960	1.9501	2.020	2.010	2.020	1.920	2.020	1,464,000	1.9501	3.59%
2022-01-11	1.950	1.950	1.960	1.910	2.020	5,008,000	9,858,720	1.9686	1.950	1.950	1.960	1.910	2.020	5,008,000	1.9686	-2.50%
2022-01-10	2.000	1.990	2.010	1.980	2.060	4,120,000	8,241,760	2.0004	2.000	1.990	2.010	1.980	2.060	4,120,000	2.0004	-1.96%
2022-01-07	2.040	2.040	2.060	1.990	2.080	2,232,000	4,564,000	2.0448	2.040	2.040	2.060	1.990	2.080	2,232,000	2.0448	3.55%
2022-01-06	1.970	1.970	2.040	1.890	2.050	3,768,000	7,469,840	1.9824	1.970	1.970	2.040	1.890	2.050	3,768,000	1.9824	3.14%
2022-01-05	1.910	1.900	1.910	1.900	2.120	3,288,000	6,553,920	1.9933	1.910	1.900	1.910	1.900	2.120	3,288,000	1.9933	-5.91%
2022-01-04	2.030	2.010	2.070	2.000	2.170	1,656,000	3,390,400	2.0473	2.030	2.010	2.070	2.000	2.170	1,656,000	2.0473	-6.02%
2022-01-03	2.160	2.100	2.160	2.070	2.200	12,624,000	27,169,920	2.1522	2.160	2.100	2.160	2.070	2.200	12,624,000	2.1522	0.93%
2021-12-31	2.140	2.110	2.140	1.900	2.160	18,064,000	37,645,760	2.0840	2.140	2.110	2.140	1.900	2.160	18,064,000	2.0840	10.88%
2021-12-30	1.930	1.900	1.920	1.870	1.970	9,896,000	19,088,480	1.9289	1.930	1.900	1.920	1.870	1.970	9,896,000	1.9289	1.05%
2021-12-29	1.910	1.880	1.910	1.880	1.970	17,776,000	33,771,120	1.8998	1.910	1.880	1.910	1.880	1.970	17,776,000	1.8998	-2.05%
2021-12-28	1.950	1.930	1.950	1.870	1.980	4,016,000	7,797,440	1.9416	1.950	1.930	1.950	1.870	1.980	4,016,000	1.9416	1.04%
2021-12-24	1.930	1.870	1.940	1.830	1.930	1,448,000	2,751,440	1.9002	1.930	1.870	1.940	1.830	1.930	1,448,000	1.9002	1.58%
2021-12-23	1.900	1.900	1.920	1.800	2.100	13,648,000	26,634,160	1.9515	1.900	1.900	1.920	1.800	2.100	13,648,000	1.9515	4.40%
2021-12-22	1.820	1.790	1.820	1.720	1.850	7,416,000	13,106,960	1.7674	1.820	1.790	1.820	1.720	1.850	7,416,000	1.7674	1.11%
2021-12-21	1.800	1.800	1.810	1.650	1.850	5,840,000	10,007,280	1.7136	1.800	1.800	1.810	1.650	1.850	5,840,000	1.7136	9.09%
2021-12-20	1.650	1.640	1.650	1.530	1.800	2,064,000	3,452,400	1.6727	1.650	1.640	1.650	1.530	1.800	2,064,000	1.6727	-7.30%
2021-12-17	1.780	1.760	1.780	1.760	1.820	2,128,000	3,842,800	1.8058	1.780	1.760	1.780	1.760	1.820	2,128,000	1.8058	-1.11%
2021-12-16	1.800	1.770	1.800	1.770	1.820	160,000	286,080	1.7880	1.800	1.770	1.800	1.770	1.820	160,000	1.7880	1.12%
2021-12-15	1.780	1.750	1.790	1.740	1.830	720,000	1,281,520	1.7799	1.780	1.750	1.790	1.740	1.830	720,000	1.7799	0.56%
2021-12-14	1.770	1.760	1.770	1.730	1.800	1,832,000	3,240,400	1.7688	1.770	1.760	1.770	1.730	1.800	1,832,000	1.7688	-2.21%
2021-12-13	1.810	1.800	1.810	1.780	1.890	1,904,000	3,448,560	1.8112	1.810	1.800	1.810	1.780	1.890	1,904,000	1.8112	-4.23%
2021-12-10	1.890	1.870	1.890	1.820	1.910	2,976,000	5,533,920	1.8595	1.890	1.870	1.890	1.820	1.910	2,976,000	1.8595	0.53%
2021-12-09	1.880	1.870	1.890	1.750	1.900	2,000,000	3,686,560	1.8433	1.880	1.870	1.890	1.750	1.900	2,000,000	1.8433	5.62%
2021-12-08	1.780	1.760	1.780	1.730	1.780	424,000	745,280	1.7577	1.780	1.760	1.780	1.730	1.780	424,000	1.7577	0.56%
2021-12-07	1.770	1.730	1.780	1.700	1.810	1,408,000	2,462,480	1.7489	1.770	1.730	1.780	1.700	1.810	1,408,000	1.7489	0.57%
2021-12-06	1.760	1.740	1.770	1.600	1.800	2,440,000	4,117,040	1.6873	1.760	1.740	1.770	1.600	1.800	2,440,000	1.6873	5.39%
2021-12-03	1.670	1.650	1.670	1.580	1.670	1,096,000	1,778,720	1.6229	1.670	1.650	1.670	1.580	1.670	1,096,000	1.6229	5.03%
2021-12-02	1.590	1.590	1.620	1.550	1.600	992,000	1,569,920	1.5826	1.590	1.590	1.620	1.550	1.600	992,000	1.5826	0.63%
2021-12-01	1.580	1.580	1.590	1.560	1.620	968,000	1,539,360	1.5902	1.580	1.580	1.590	1.560	1.620	968,000	1.5902	-1.86%
2021-11-30	1.610	1.580	1.610	1.470	1.640	2,720,000	4,240,240	1.5589	1.610	1.580	1.610	1.470	1.640	2,720,000	1.5589	5.92%
2021-11-29	1.520	1.510	1.520	1.460	1.690	2,584,000	3,993,760	1.5456	1.520	1.510	1.520	1.460	1.690	2,584,000	1.5456	-6.17%
2021-11-26	1.620	1.620	1.650	1.570	1.650	1,664,000	2,658,560	1.5977	1.620	1.620	1.650	1.570	1.650	1,664,000	1.5977	3.18%
2021-11-25	1.570	1.570	1.600	1.530	1.620	4,112,000	6,480,320	1.5760	1.570	1.570	1.600	1.530	1.620	4,112,000	1.5760	2.61%
2021-11-24	1.530	1.530	1.550	1.500	1.590	5,048,000	7,774,880	1.5402	1.530	1.530	1.550	1.500	1.590	5,048,000	1.5402	0.66%
2021-11-23	1.520	1.520	1.540	1.380	1.570	8,408,000	12,792,320	1.5214	1.520	1.520	1.540	1.380	1.570	8,408,000	1.5214	7.04%
2021-11-22	1.420	1.420	1.450	1.230	1.660	14,832,000	21,025,280	1.4176	1.420	1.420	1.450	1.230	1.660	14,832,000	1.4176	-15.48%
2021-11-19	1.680	1.660	1.690	1.660	1.910	10,344,000	17,856,160	1.7262	1.680	1.660	1.690	1.660	1.910	10,344,000	1.7262	-12.95%
2021-11-18	1.930	1.900	1.930	1.890	2.120	5,560,000	10,912,320	1.9626	1.930	1.900	1.930	1.890	2.120	5,560,000	1.9626	-7.21%
2021-11-17	2.080	2.030	2.080	2.040	2.220	3,624,000	7,665,920	2.1153	2.080	2.030	2.080	2.040	2.220	3,624,000	2.1153	-4.15%
2021-11-16	2.170	2.140	2.170	2.130	2.290	4,424,000	9,660,240	2.1836	2.170	2.140	2.170	2.130	2.290	4,424,000	2.1836	-2.69%
2021-11-15	2.230	2.180	2.230	2.150	2.320	4,672,000	10,431,840	2.2328	2.230	2.180	2.230	2.150	2.320	4,672,000	2.2328	-1.33%
2021-11-12	2.260	2.240	2.260	2.090	2.340	6,064,000	13,427,600	2.2143	2.260	2.240	2.260	2.090	2.340	6,064,000	2.2143	0.44%
2021-11-11	2.250	2.240	2.250	2.130	2.370	6,216,000	13,882,800	2.2334	2.250	2.240	2.250	2.130	2.370	6,216,000	2.2334	3.69%
2021-11-10	2.170	2.160	2.170	2.030	2.170	3,160,000	6,703,200	2.1213	2.170	2.160	2.170	2.030	2.170	3,160,000	2.1213	5.85%
2021-11-09	2.050	2.010	2.050	1.980	2.080	8,816,000	17,828,400	2.0223	2.050	2.010	2.050	1.980	2.080	8,816,000	2.0223	2.50%
2021-11-08	2.000	1.990	2.000	1.890	2.080	19,904,000	40,294,000	2.0244	2.000	1.990	2.000	1.890	2.080	19,904,000	2.0244	5.82%
2021-11-05	1.890	1.850	1.890	1.780	1.940	2,600,000	4,826,960	1.8565	1.890	1.850	1.890	1.780	1.940	2,600,000	1.8565	2.16%
2021-11-04	1.850	1.800	1.850	1.740	1.850	2,400,000	4,320,880	1.8004	1.850	1.800	1.850	1.740	1.850	2,400,000	1.8004	5.11%
2021-11-03	1.760	1.720	1.760	1.730	1.850	880,000	1,548,720	1.7599	1.760	1.720	1.760	1.730	1.850	880,000	1.7599	-1.12%
2021-11-02	1.780	1.730	1.780	1.580	1.830	1,496,000	2,482,720	1.6596	1.780	1.730	1.780	1.580	1.830	1,496,000	1.6596	11.25%
2021-11-01	1.600	1.600	1.630	1.540	1.620	4,232,000	6,697,600	1.5826	1.600	1.600	1.630	1.540	1.620	4,232,000	1.5826	-0.62%
2021-10-29	1.610	1.590	1.600	1.490	1.620	6,968,000	10,933,360	1.5691	1.610	1.590	1.600	1.490	1.620	6,968,000	1.5691	7.33%
2021-10-28	1.500	1.500	1.520	1.480	1.540	2,768,000	4,226,800	1.5270	1.500	1.500	1.520	1.480	1.540	2,768,000	1.5270	-1.32%
2021-10-27	1.520	1.490	1.530	1.440	1.560	4,632,000	6,877,760	1.4848	1.520	1.490	1.530	1.440	1.560	4,632,000	1.4848	1.33%
2021-10-26	1.500	1.500	1.510	1.330	1.610	13,144,000	19,653,760	1.4953	1.500	1.500	1.510	1.330	1.610	13,144,000	1.4953	-6.83%
2021-10-25	1.610	1.580	1.610	1.510	1.740	7,056,000	11,380,320	1.6129	1.610	1.580	1.610	1.510	1.740	7,056,000	1.6129	-10.06%
2021-10-22	1.790	1.760	1.800	1.680	1.790	744,000	1,287,600	1.7306	1.790	1.760	1.800	1.680	1.790	744,000	1.7306	1.70%
2021-10-21	1.760	1.730	1.770	1.590	1.870	3,144,000	5,413,680	1.7219	1.760	1.730	1.770	1.590	1.870	3,144,000	1.7219	-5.38%
2021-10-20	1.860	1.860	1.880	1.800	1.900	5,104,000	9,445,360	1.8506	1.860	1.860	1.880	1.800	1.900	5,104,000	1.8506	3.33%
2021-10-19	1.800	1.790	1.810	1.530	1.860	3,880,000	6,453,440	1.6633	1.800	1.790	1.810	1.530	1.860	3,880,000	1.6633	13.92%
2021-10-18	1.580	1.530	1.580	1.490	1.640	13,856,000	20,975,200	1.5138	1.580	1.530	1.580	1.490	1.640	13,856,000	1.5138	-1.86%
2021-10-15	1.610	1.600	1.610	1.520	1.640	8,296,000	12,722,560	1.5336	1.610	1.600	1.610	1.520	1.640	8,296,000	1.5336	5.23%
2021-10-12	1.530	1.530	1.550	1.500	1.530	5,736,000	8,763,520	1.5278	1.530	1.530	1.550	1.500	1.530	5,736,000	1.5278	0.00%
2021-10-11	1.530	1.520	1.530	1.520	1.540	168,000	257,040	1.5300	1.530	1.520	1.530	1.520	1.540	168,000	1.5300	0.66%
2021-10-08	1.520	1.520	1.530	1.500	1.530	5,272,000	8,011,920	1.5197	1.520	1.520	1.530	1.500	1.530	5,272,000	1.5197	-0.65%
2021-10-07	1.530	1.530	1.540	1.520	1.540	4,264,000	6,483,280	1.5205	1.530	1.530	1.540	1.520	1.540	4,264,000	1.5205	0.66%
2021-10-06	1.520	1.520	1.530	1.490	1.560	4,720,000	7,134,800	1.5116	1.520	1.520	1.530	1.490	1.560	4,720,000	1.5116	-2.56%
2021-10-05	1.560	1.550	1.560	1.500	1.560	5,376,000	8,124,960	1.5113	1.560	1.550	1.560	1.500	1.560	5,376,000	1.5113	1.30%
2021-10-04	1.540	1.500	1.540	1.490	1.550	864,000	1,302,240	1.5072	1.540	1.500	1.540	1.490	1.550	864,000	1.5072	1.99%
2021-09-30	1.510	1.510	1.550	1.450	1.540	4,304,000	6,432,320	1.4945	1.510	1.510	1.550	1.450	1.540	4,304,000	1.4945	4.14%
2021-09-29	1.450	1.450	1.470	1.450	1.480	1,216,000	1,775,280	1.4599	1.450	1.450	1.470	1.450	1.480	1,216,000	1.4599	-2.68%
2021-09-28	1.490	1.470	1.510	1.450	1.500	512,000	763,200	1.4906	1.490	1.470	1.510	1.450	1.500	512,000	1.4906	2.76%
2021-09-27	1.450	1.440	1.450	1.450	1.490	64,000	94,320	1.4738	1.450	1.440	1.450	1.450	1.490	64,000	1.4738	-1.36%
2021-09-24	1.470	1.440	1.480	1.440	1.550	1,632,000	2,434,720	1.4919	1.470	1.440	1.480	1.440	1.550	1,632,000	1.4919	2.08%
2021-09-23	1.440	1.420	1.450	1.430	1.440	1,184,000	1,713,360	1.4471	1.440	1.420	1.450	1.430	1.440	1,184,000	1.4471	-0.69%
2021-09-21	1.450	1.430	1.450	1.400	1.440	184,000	262,640	1.4274	1.450	1.430	1.450	1.400	1.440	184,000	1.4274	0.69%
2021-09-20	1.440	1.400	1.440	1.400	1.440	424,000	599,440	1.4138	1.440	1.400	1.440	1.400	1.440	424,000	1.4138	-0.69%
2021-09-17	1.450	1.450	1.470	1.420	1.480	672,000	969,280	1.4424	1.450	1.450	1.470	1.420	1.480	672,000	1.4424	-2.03%
2021-09-16	1.480	1.450	1.480	1.420	1.480	360,000	522,720	1.4520	1.480	1.450	1.480	1.420	1.480	360,000	1.4520	0.00%
2021-09-15	1.480	1.460	1.500	1.470	1.490	112,000	165,360	1.4764	1.480	1.460	1.500	1.470	1.490	112,000	1.4764	-0.67%
2021-09-14	1.490	1.480	1.490	1.480	1.500	72,000	107,120	1.4878	1.490	1.480	1.490	1.480	1.500	72,000	1.4878	0.00%
2021-09-13	1.490	1.480	1.500	1.480	1.500	232,000	347,440	1.4976	1.490	1.480	1.500	1.480	1.500	232,000	1.4976	-1.32%
2021-09-10	1.510	1.480	1.510	1.480	1.510	368,000	551,200	1.4978	1.510	1.480	1.510	1.480	1.510	368,000	1.4978	1.34%
2021-09-09	1.490	1.470	1.500	1.470	1.490	224,000	332,720	1.4854	1.490	1.470	1.500	1.470	1.490	224,000	1.4854	0.68%
2021-09-08	1.480	1.470	1.480	1.460	1.490	216,000	319,840	1.4807	1.480	1.470	1.480	1.460	1.490	216,000	1.4807	0.00%
2021-09-07	1.480	1.480	1.490	1.470	1.480	136,000	200,960	1.4776	1.480	1.480	1.490	1.470	1.480	136,000	1.4776	-0.67%
2021-09-06	1.490	1.450	1.490	1.420	1.490	88,000	128,320	1.4582	1.490	1.450	1.490	1.420	1.490	88,000	1.4582	2.76%
2021-09-03	1.450	1.420	1.450	1.400	1.460	648,000	927,280	1.4310	1.450	1.420	1.450	1.400	1.460	648,000	1.4310	-0.68%
2021-09-02	1.460	1.450	1.490	1.460	1.500	3,728,000	5,540,320	1.4861	1.460	1.450	1.490	1.460	1.500	3,728,000	1.4861	-1.35%
2021-09-01	1.480	1.460	1.490	1.450	1.520	6,720,000	9,964,480	1.4828	1.480	1.460	1.490	1.450	1.520	6,720,000	1.4828	-0.67%
2021-08-31	1.490	1.470	1.500	1.480	1.500	192,000	285,440	1.4867	1.490	1.470	1.500	1.480	1.500	192,000	1.4867	1.36%
2021-08-30	1.470	1.460	1.480	1.460	1.480	1,656,000	2,433,600	1.4696	1.470	1.460	1.480	1.460	1.480	1,656,000	1.4696	-0.68%
2021-08-27	1.480	1.450	1.490	1.460	1.500	5,848,000	8,614,640	1.4731	1.480	1.450	1.490	1.460	1.500	5,848,000	1.4731	-0.67%
2021-08-26	1.490	1.450	1.490	1.430	1.490	744,000	1,081,280	1.4533	1.490	1.450	1.490	1.430	1.490	744,000	1.4533	0.68%
2021-08-25	1.480	1.480	1.490	1.480	1.500	288,000	428,240	1.4869	1.480	1.480	1.490	1.480	1.500	288,000	1.4869	-0.67%
2021-08-24	1.490	1.480	1.490	1.440	1.520	664,000	999,520	1.5053	1.490	1.480	1.490	1.440	1.520	664,000	1.5053	2.76%
2021-08-23	1.450	1.390	1.450	1.370	1.450	560,000	787,360	1.4060	1.450	1.390	1.450	1.370	1.450	560,000	1.4060	3.57%
2021-08-20	1.400	1.380	1.400	1.310	1.460	3,584,000	5,089,600	1.4201	1.400	1.380	1.400	1.310	1.460	3,584,000	1.4201	-2.78%
2021-08-19	1.440	1.440	1.460	1.440	1.520	1,032,000	1,508,960	1.4622	1.440	1.440	1.460	1.440	1.520	1,032,000	1.4622	-3.36%
2021-08-18	1.490	1.490	1.510	1.440	1.640	5,496,000	8,406,640	1.5296	1.490	1.490	1.510	1.440	1.640	5,496,000	1.5296	0.00%
2021-08-17	1.490	1.460	1.500	1.460	1.550	800,000	1,204,480	1.5056	1.490	1.460	1.500	1.460	1.550	800,000	1.5056	2.05%
2021-08-16	1.460	1.460	1.470	1.460	1.490	280,000	409,920	1.4640	1.460	1.460	1.470	1.460	1.490	280,000	1.4640	0.00%
2021-08-13	1.460	1.420	1.460	1.410	1.470	568,000	820,720	1.4449	1.460	1.420	1.460	1.410	1.470	568,000	1.4449	2.10%
2021-08-12	1.430	1.430	1.460	1.420	1.470	352,000	506,880	1.4400	1.430	1.430	1.460	1.420	1.470	352,000	1.4400	-2.72%
2021-08-11	1.470	1.440	1.470	1.400	1.500	1,008,000	1,449,040	1.4375	1.470	1.440	1.470	1.400	1.500	1,008,000	1.4375	0.00%
2021-08-10	1.470	1.470	1.490	1.470	1.560	1,120,000	1,677,760	1.4980	1.470	1.470	1.490	1.470	1.560	1,120,000	1.4980	-5.77%
2021-08-09	1.560	1.530	1.570	1.390	1.570	2,200,000	3,272,640	1.4876	1.560	1.530	1.570	1.390	1.570	2,200,000	1.4876	8.33%
2021-08-06	1.440	1.440	1.460	1.390	1.650	8,792,000	13,385,680	1.5225	1.440	1.440	1.460	1.390	1.650	8,792,000	1.5225	-2.04%
2021-08-05	1.470	1.470	1.480	1.280	1.500	2,768,000	3,762,000	1.3591	1.470	1.470	1.480	1.280	1.500	2,768,000	1.3591	16.67%
2021-08-04	1.260	1.240	1.260	1.240	1.270	64,000	80,720	1.2613	1.260	1.240	1.260	1.240	1.270	64,000	1.2613	2.44%
2021-08-03	1.230	1.230	1.270	1.220	1.270	440,000	553,920	1.2589	1.230	1.230	1.270	1.220	1.270	440,000	1.2589	-3.91%
2021-08-02	1.280	1.250	1.280	1.250	1.280	64,000	80,720	1.2613	1.280	1.250	1.280	1.250	1.280	64,000	1.2613	0.00%
2021-07-30	1.280	1.250	1.280	1.250	1.280	192,000	243,040	1.2658	1.280	1.250	1.280	1.250	1.280	192,000	1.2658	-1.54%
2021-07-29	1.300	1.220	1.290	1.210	1.310	1,400,000	1,763,200	1.2594	1.300	1.220	1.290	1.210	1.310	1,400,000	1.2594	5.69%
2021-07-28	1.230	1.200	1.230	1.150	1.240	608,000	710,880	1.1692	1.230	1.200	1.230	1.150	1.240	608,000	1.1692	6.03%
2021-07-27	1.160	1.110	1.160	1.150	1.220	1,784,000	2,145,680	1.2027	1.160	1.110	1.160	1.150	1.220	1,784,000	1.2027	-7.20%
2021-07-26	1.250	1.220	1.250	1.230	1.300	840,000	1,048,720	1.2485	1.250	1.220	1.250	1.230	1.300	840,000	1.2485	-2.34%
2021-07-23	1.280	1.280	1.310	1.280	1.330	280,000	362,160	1.2934	1.280	1.280	1.310	1.280	1.330	280,000	1.2934	-2.29%
2021-07-22	1.310	1.290	1.310	1.290	1.320	768,000	1,002,720	1.3056	1.310	1.290	1.310	1.290	1.320	768,000	1.3056	2.34%
2021-07-21	1.280	1.280	1.300	1.270	1.280	80,000	102,080	1.2760	1.280	1.280	1.300	1.270	1.280	80,000	1.2760	-2.29%
2021-07-20	1.310	1.290	1.320	1.180	1.360	3,848,000	4,815,120	1.2513	1.310	1.290	1.320	1.180	1.360	3,848,000	1.2513	3.97%
2021-07-19	1.260	1.270	1.280	1.260	1.300	168,000	214,560	1.2771	1.260	1.270	1.280	1.260	1.300	168,000	1.2771	-0.79%
2021-07-16	1.270	1.260	1.280	1.270	1.300	200,000	255,120	1.2756	1.270	1.260	1.280	1.270	1.300	200,000	1.2756	-2.31%
2021-07-15	1.300	1.290	1.300	1.290	1.310	200,000	260,320	1.3016	1.300	1.290	1.300	1.290	1.310	200,000	1.3016	0.78%
2021-07-14	1.290	1.280	1.290	1.290	1.330	400,000	521,520	1.3038	1.290	1.280	1.290	1.290	1.330	400,000	1.3038	-2.27%
2021-07-13	1.320	1.310	1.330	1.300	1.340	504,000	663,760	1.3170	1.320	1.310	1.330	1.300	1.340	504,000	1.3170	-0.75%
2021-07-12	1.330	1.310	1.350	1.300	1.360	1,368,000	1,818,720	1.3295	1.330	1.310	1.350	1.300	1.360	1,368,000	1.3295	2.31%
2021-07-09	1.300	1.280	1.310	1.280	1.320	720,000	941,040	1.3070	1.300	1.280	1.310	1.280	1.320	720,000	1.3070	1.56%
2021-07-08	1.280	1.280	1.290	1.280	1.340	376,000	486,880	1.2949	1.280	1.280	1.290	1.280	1.340	376,000	1.2949	-1.54%
2021-07-07	1.300	1.300	1.340	1.300	1.370	944,000	1,255,120	1.3296	1.300	1.300	1.340	1.300	1.370	944,000	1.3296	2.36%
2021-07-06	1.270	1.270	1.310	1.270	1.360	400,000	519,600	1.2990	1.270	1.270	1.310	1.270	1.360	400,000	1.2990	-1.55%
2021-07-05	1.290	1.280	1.290	1.240	1.320	1,160,000	1,490,080	1.2846	1.290	1.280	1.290	1.240	1.320	1,160,000	1.2846	4.03%
2021-07-02	1.240	1.240	1.260	1.240	1.270	1,464,000	1,843,040	1.2589	1.240	1.240	1.260	1.240	1.270	1,464,000	1.2589	-1.59%
2021-06-30	1.260	1.260	1.280	1.240	1.300	616,000	782,960	1.2710	1.260	1.260	1.280	1.240	1.300	616,000	1.2710	0.80%
2021-06-29	1.250	1.240	1.250	1.200	1.270	944,000	1,172,960	1.2425	1.250	1.240	1.250	1.200	1.270	944,000	1.2425	3.31%
2021-06-28	1.210	1.210	1.270	1.200	1.220	640,000	777,600	1.2150	1.210	1.210	1.270	1.200	1.220	640,000	1.2150	-2.42%
2021-06-25	1.240	1.210	1.250	1.220	1.240	496,000	614,320	1.2385	1.240	1.210	1.250	1.220	1.240	496,000	1.2385	-0.80%
2021-06-24	1.250	1.230	1.250	1.180	1.300	2,904,000	3,580,320	1.2329	1.250	1.230	1.250	1.180	1.300	2,904,000	1.2329	3.31%
2021-06-23	1.210	1.200	1.240	1.110	1.270	2,184,000	2,622,320	1.2007	1.210	1.200	1.240	1.110	1.270	2,184,000	1.2007	3.42%
2021-06-22	1.170	1.140	1.180	1.090	1.180	1,064,000	1,201,520	1.1292	1.170	1.140	1.180	1.090	1.180	1,064,000	1.1292	0.00%
2021-06-21	1.170	1.130	1.180	1.070	1.170	800,000	893,520	1.1169	1.170	1.130	1.180	1.070	1.170	800,000	1.1169	-1.68%
2021-06-18	1.190	1.160	1.190	1.150	1.210	456,000	538,160	1.1802	1.190	1.160	1.190	1.150	1.210	456,000	1.1802	-1.65%
2021-06-17	1.210	1.180	1.220	1.160	1.230	440,000	527,840	1.1996	1.210	1.180	1.220	1.160	1.230	440,000	1.1996	-1.63%
2021-06-16	1.230	1.180	1.230	1.180	1.230	480,000	574,640	1.1972	1.230	1.180	1.230	1.180	1.230	480,000	1.1972	-0.81%
2021-06-15	1.240	1.210	1.240	1.210	1.240	80,000	98,480	1.2310	1.240	1.210	1.240	1.210	1.240	80,000	1.2310	0.00%
2021-06-11	1.240	1.200	1.240	1.240	1.240	56,000	69,440	1.2400	1.240	1.200	1.240	1.240	1.240	56,000	1.2400	0.00%
2021-06-10	1.240	1.220	1.240	1.190	1.240	600,000	724,160	1.2069	1.240	1.220	1.240	1.190	1.240	600,000	1.2069	2.48%
2021-06-09	1.210	1.180	1.230	1.170	1.240	1,024,000	1,231,040	1.2022	1.210	1.180	1.230	1.170	1.240	1,024,000	1.2022	-3.20%
2021-06-08	1.250	1.250	1.260	1.240	1.270	208,000	260,720	1.2535	1.250	1.250	1.260	1.240	1.270	208,000	1.2535	0.00%
2021-06-07	1.250	1.250	1.270	1.240	1.300	776,000	988,480	1.2738	1.250	1.250	1.270	1.240	1.300	776,000	1.2738	-1.57%
2021-06-04	1.270	1.230	1.270	1.220	1.270	440,000	547,200	1.2436	1.270	1.230	1.270	1.220	1.270	440,000	1.2436	0.00%
2021-06-03	1.270	1.250	1.300	1.250	1.280	264,000	334,800	1.2682	1.270	1.250	1.300	1.250	1.280	264,000	1.2682	-0.78%
2021-06-02	1.280	1.280	1.290	1.240	1.300	528,000	669,920	1.2688	1.280	1.280	1.290	1.240	1.300	528,000	1.2688	1.59%
2021-06-01	1.260	1.260	1.270	1.230	1.290	488,000	614,320	1.2589	1.260	1.260	1.270	1.230	1.290	488,000	1.2589	1.61%
2021-05-31	1.240	1.230	1.270	1.230	1.330	736,000	945,600	1.2848	1.240	1.230	1.270	1.230	1.330	736,000	1.2848	-3.88%
2021-05-28	1.290	1.290	1.320	1.280	1.340	976,000	1,280,400	1.3119	1.290	1.290	1.320	1.280	1.340	976,000	1.3119	-1.53%
2021-05-27	1.310	1.310	1.340	1.270	1.350	2,488,000	3,254,560	1.3081	1.310	1.310	1.340	1.270	1.350	2,488,000	1.3081	-2.24%
2021-05-26	1.340	1.330	1.340	1.280	1.420	7,184,000	9,665,040	1.3454	1.340	1.330	1.340	1.280	1.420	7,184,000	1.3454	0.75%
2021-05-25	1.330	1.330	1.340	1.260	1.330	1,400,000	1,839,200	1.3137	1.330	1.330	1.340	1.260	1.330	1,400,000	1.3137	3.91%
2021-05-24	1.280	1.270	1.280	1.250	1.340	3,808,000	4,970,640	1.3053	1.280	1.270	1.280	1.250	1.340	3,808,000	1.3053	1.59%
2021-05-21	1.260	1.250	1.260	1.210	1.290	2,760,000	3,460,800	1.2539	1.260	1.250	1.260	1.210	1.290	2,760,000	1.2539	5.00%
2021-05-20	1.200	1.190	1.210	1.170	1.310	2,496,000	3,038,880	1.2175	1.200	1.190	1.210	1.170	1.310	2,496,000	1.2175	2.56%
2021-05-18	1.170	1.150	1.170	1.130	1.170	1,104,000	1,267,040	1.1477	1.170	1.150	1.170	1.130	1.170	1,104,000	1.1477	1.74%
2021-05-17	1.150	1.140	1.160	1.140	1.160	240,000	275,840	1.1493	1.150	1.140	1.160	1.140	1.160	240,000	1.1493	-1.71%
2021-05-14	1.170	1.130	1.170	1.130	1.170	264,000	305,040	1.1555	1.170	1.130	1.170	1.130	1.170	264,000	1.1555	1.74%
2021-05-13	1.150	1.150	1.160	1.150	1.190	576,000	669,920	1.1631	1.150	1.150	1.160	1.150	1.190	576,000	1.1631	-4.17%
2021-05-12	1.200	1.160	1.200	1.090	1.200	3,576,000	4,107,120	1.1485	1.200	1.160	1.200	1.090	1.200	3,576,000	1.1485	8.11%
2021-05-11	1.110	1.110	1.130	1.080	1.130	1,024,000	1,134,080	1.1075	1.110	1.110	1.130	1.080	1.130	1,024,000	1.1075	-0.89%
2021-05-10	1.120	1.120	1.140	1.090	1.140	888,000	990,480	1.1154	1.120	1.120	1.140	1.090	1.140	888,000	1.1154	0.90%
2021-05-07	1.110	1.110	1.120	1.110	1.130	688,000	772,080	1.1222	1.110	1.110	1.120	1.110	1.130	688,000	1.1222	0.00%
2021-05-06	1.110	1.100	1.110	1.100	1.140	968,000	1,079,600	1.1153	1.110	1.100	1.110	1.100	1.140	968,000	1.1153	-2.63%
2021-05-05	1.140	1.130	1.140	1.120	1.160	624,000	712,400	1.1417	1.140	1.130	1.140	1.120	1.160	624,000	1.1417	0.00%
2021-05-04	1.140	1.140	1.160	1.110	1.170	968,000	1,100,240	1.1366	1.140	1.140	1.160	1.110	1.170	968,000	1.1366	0.00%
2021-05-03	1.140	1.110	1.140	1.120	1.150	448,000	509,120	1.1364	1.140	1.110	1.140	1.120	1.150	448,000	1.1364	-1.72%
2021-04-30	1.160	1.130	1.160	1.100	1.170	808,000	919,520	1.1380	1.160	1.130	1.160	1.100	1.170	808,000	1.1380	0.87%
2021-04-29	1.150	1.130	1.150	1.130	1.160	512,000	583,600	1.1398	1.150	1.130	1.150	1.130	1.160	512,000	1.1398	0.00%
2021-04-28	1.150	1.140	1.150	1.130	1.170	912,000	1,046,480	1.1475	1.150	1.140	1.150	1.130	1.170	912,000	1.1475	0.00%
2021-04-27	1.150	1.150	1.160	1.100	1.180	2,248,000	2,557,920	1.1379	1.150	1.150	1.160	1.100	1.180	2,248,000	1.1379	4.55%
2021-04-26	1.100	1.100	1.120	1.080	1.130	512,000	563,040	1.0997	1.100	1.100	1.120	1.080	1.130	512,000	1.0997	-0.90%
2021-04-23	1.110	1.100	1.110	1.100	1.140	592,000	660,880	1.1164	1.110	1.100	1.110	1.100	1.140	592,000	1.1164	-1.77%
2021-04-22	1.130	1.110	1.130	1.100	1.130	768,000	857,920	1.1171	1.130	1.110	1.130	1.100	1.130	768,000	1.1171	0.00%
2021-04-21	1.130	1.130	1.140	1.120	1.170	800,000	904,880	1.1311	1.130	1.130	1.140	1.120	1.170	800,000	1.1311	-2.59%
2021-04-20	1.160	1.140	1.160	1.120	1.220	2,472,000	2,879,280	1.1648	1.160	1.140	1.160	1.120	1.220	2,472,000	1.1648	-2.52%
2021-04-19	1.190	1.180	1.190	1.140	1.230	21,416,000	25,088,560	1.1715	1.190	1.180	1.190	1.140	1.230	21,416,000	1.1715	5.31%
2021-04-16	1.130	1.130	1.140	1.020	1.160	8,558,000	9,169,700	1.0715	1.130	1.130	1.140	1.020	1.160	8,558,000	1.0715	10.78%
2021-04-15	1.020	1.010	1.020	0.990	1.050	4,704,000	4,772,240	1.0145	1.020	1.010	1.020	0.990	1.050	4,704,000	1.0145	0.99%
2021-04-14	1.010	1.010	1.040	1.010	1.050	1,920,000	1,967,520	1.0248	1.010	1.010	1.040	1.010	1.050	1,920,000	1.0248	-1.94%
2021-04-13	1.030	1.020	1.030	1.010	1.030	1,608,000	1,638,640	1.0191	1.030	1.020	1.030	1.010	1.030	1,608,000	1.0191	0.98%
2021-04-12	1.020	1.010	1.040	1.000	1.020	1,664,000	1,682,000	1.0108	1.020	1.010	1.040	1.000	1.020	1,664,000	1.0108	0.00%
2021-04-09	1.020	1.010	1.020	0.990	1.030	2,208,000	2,235,120	1.0123	1.020	1.010	1.020	0.990	1.030	2,208,000	1.0123	0.99%
2021-04-08	1.010	1.010	1.030	1.000	1.070	3,992,000	4,054,320	1.0156	1.010	1.010	1.030	1.000	1.070	3,992,000	1.0156	-3.81%
2021-04-07	1.050	1.030	1.060	1.030	1.050	984,000	1,021,840	1.0385	1.050	1.030	1.060	1.030	1.050	984,000	1.0385	0.00%
2021-04-01	1.050	1.040	1.050	1.040	1.110	3,288,000	3,509,280	1.0673	1.050	1.040	1.050	1.040	1.110	3,288,000	1.0673	-0.94%
2021-03-31	1.060	1.040	1.060	1.030	1.080	1,864,000	1,975,680	1.0599	1.060	1.040	1.060	1.030	1.080	1,864,000	1.0599	-1.85%
2021-03-30	1.080	1.080	1.090	0.980	1.100	6,944,000	7,233,680	1.0417	1.080	1.080	1.090	0.980	1.100	6,944,000	1.0417	6.93%
2021-03-29	1.010	1.010	1.030	1.010	1.100	6,128,000	6,365,360	1.0387	1.010	1.010	1.030	1.010	1.100	6,128,000	1.0387	-4.72%
2021-03-26	1.060	1.060	1.070	1.040	1.520	64,056,000	81,497,800	1.2723	1.060	1.060	1.070	1.040	1.520	64,056,000	1.2723