Prices and Webb-site Total Returns

Zero2IPO Holdings Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01945	2020-12-30			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
2025-11-03	1.440	1.440	1.460	1.380	1.520	1,236,400	1,818,580	1.4709	1.440	1.440	1.460	1.380	1.520	1,236,400	1.4709	4.35%
2025-10-31	1.380	1.380	1.410	1.310	1.410	373,200	515,720	1.3819	1.380	1.380	1.410	1.310	1.410	373,200	1.3819	2.99%
2025-10-30	1.340	1.340	1.380	1.340	1.370	212,800	289,392	1.3599	1.340	1.340	1.380	1.340	1.370	212,800	1.3599	-2.19%
2025-10-28	1.370	1.300	1.380	1.350	1.370	153,200	209,056	1.3646	1.370	1.300	1.380	1.350	1.370	153,200	1.3646	1.48%
2025-10-27	1.350	1.350	1.370	1.300	1.370	421,600	574,108	1.3617	1.350	1.350	1.370	1.300	1.370	421,600	1.3617	3.05%
2025-10-24	1.310	1.310	1.320	1.240	1.320	84,400	110,004	1.3034	1.310	1.310	1.320	1.240	1.320	84,400	1.3034	0.77%
2025-10-23	1.300	1.300	1.360	1.300	1.380	346,400	472,068	1.3628	1.300	1.300	1.360	1.300	1.380	346,400	1.3628	-4.41%
2025-10-22	1.360	1.300	1.360	1.260	1.360	238,400	306,968	1.2876	1.360	1.300	1.360	1.260	1.360	238,400	1.2876	4.62%
2025-10-21	1.300	1.290	1.320	1.290	1.320	147,200	193,804	1.3166	1.300	1.290	1.320	1.290	1.320	147,200	1.3166	0.00%
2025-10-20	1.300	1.300	1.350	1.280	1.350	128,400	171,236	1.3336	1.300	1.300	1.350	1.280	1.350	128,400	1.3336	-0.76%
2025-10-17	1.310	1.300	1.310	1.300	1.310	2,400	3,124	1.3017	1.310	1.300	1.310	1.300	1.310	2,400	1.3017	-2.96%
2025-10-16	1.350	1.340	1.350	1.280	1.350	312,000	411,908	1.3202	1.350	1.340	1.350	1.280	1.350	312,000	1.3202	5.47%
2025-10-15	1.280	1.280	1.290	1.260	1.320	432,800	561,016	1.2962	1.280	1.280	1.290	1.260	1.320	432,800	1.2962	-1.54%
2025-10-14	1.300	1.270	1.300	1.200	1.300	717,600	912,904	1.2722	1.300	1.270	1.300	1.200	1.300	717,600	1.2722	2.36%
2025-10-13	1.270	1.250	1.270	1.160	1.270	66,800	81,880	1.2257	1.270	1.250	1.270	1.160	1.270	66,800	1.2257	1.60%
2025-10-10	1.250	1.210	1.250	1.210	1.260	106,800	130,932	1.2260	1.250	1.210	1.250	1.210	1.260	106,800	1.2260	-0.79%
2025-10-09	1.260	1.230	1.260	1.260	1.260	5,200	6,552	1.2600	1.260	1.230	1.260	1.260	1.260	5,200	1.2600	0.00%
2025-10-08	1.260	1.260	1.270	1.260	1.260	2,400	3,024	1.2600	1.260	1.260	1.270	1.260	1.260	2,400	1.2600	-0.79%
2025-10-06	1.270	1.210	1.270	1.270	1.270	15,200	19,104	1.2568	1.270	1.210	1.270	1.270	1.270	15,200	1.2568	-0.78%
2025-10-03	1.280	1.230	1.280	1.280	1.280	10,000	12,800	1.2800	1.280	1.230	1.280	1.280	1.280	10,000	1.2800	-0.78%
2025-10-02	1.290	1.250	1.290	1.290	1.300	30,000	38,900	1.2967	1.290	1.250	1.290	1.290	1.300	30,000	1.2967	-1.53%
2025-09-30	1.310	1.290	1.310	1.230	1.340	31,200	39,404	1.2629	1.310	1.290	1.310	1.230	1.340	31,200	1.2629	1.55%
2025-09-29	1.290	1.280	1.290	1.290	1.300	124,000	160,100	1.2911	1.290	1.280	1.290	1.290	1.300	124,000	1.2911	0.00%
2025-09-26	1.290	1.270	1.290	1.280	1.290	7,200	9,236	1.2828	1.290	1.270	1.290	1.280	1.290	7,200	1.2828	0.00%
2025-09-25	1.290	1.280	1.290	1.290	1.340	23,200	30,240	1.3034	1.290	1.280	1.290	1.290	1.340	23,200	1.3034	-4.44%
2025-09-24	1.350	1.230	1.350	1.200	1.350	169,600	220,220	1.2985	1.350	1.230	1.350	1.200	1.350	169,600	1.2985	5.47%
2025-09-23	1.280	1.210	1.280	1.270	1.290	30,800	39,460	1.2812	1.280	1.210	1.280	1.270	1.290	30,800	1.2812	0.00%
2025-09-22	1.280	1.270	1.280	1.260	1.290	34,000	43,200	1.2706	1.280	1.270	1.280	1.260	1.290	34,000	1.2706	1.59%
2025-09-19	1.260	1.260	1.270	1.250	1.290	80,800	102,248	1.2654	1.260	1.260	1.270	1.250	1.290	80,800	1.2654	0.80%
2025-09-18	1.250	1.230	1.250	1.220	1.290	74,000	93,144	1.2587	1.250	1.230	1.250	1.220	1.290	74,000	1.2587	-3.10%
2025-09-17	1.290	1.260	1.290	1.260	1.290	386,800	497,464	1.2861	1.290	1.260	1.290	1.260	1.290	386,800	1.2861	0.78%
2025-09-16	1.280	1.220	1.280	1.200	1.280	27,600	33,608	1.2177	1.280	1.220	1.280	1.200	1.280	27,600	1.2177	0.79%
2025-09-15	1.270	1.210	1.270	1.200	1.270	20,800	25,664	1.2338	1.270	1.210	1.270	1.200	1.270	20,800	1.2338	-0.78%
2025-09-12	1.280	1.240	1.280	1.150	1.280	163,200	197,748	1.2117	1.280	1.240	1.280	1.150	1.280	163,200	1.2117	7.56%
2025-09-11	1.190	1.150	1.190	1.150	1.210	18,000	20,916	1.1620	1.190	1.150	1.190	1.150	1.210	18,000	1.1620	-0.83%
2025-09-10	1.200	1.150	1.200	1.130	1.200	105,600	120,716	1.1431	1.200	1.150	1.200	1.130	1.200	105,600	1.1431	-0.83%
2025-09-09	1.210	1.170	1.210	1.170	1.230	31,200	37,172	1.1914	1.210	1.170	1.210	1.170	1.230	31,200	1.1914	0.83%
2025-09-08	1.200	1.130	1.200	1.110	1.210	38,000	42,924	1.1296	1.200	1.130	1.200	1.110	1.210	38,000	1.1296	2.56%
2025-09-05	1.170	1.150	1.200	1.110	1.230	361,200	408,980	1.1323	1.170	1.150	1.200	1.110	1.230	361,200	1.1323	0.00%
2025-09-04	1.170	1.160	1.170	1.160	1.240	14,000	16,404	1.1717	1.170	1.160	1.170	1.160	1.240	14,000	1.1717	-0.85%
2025-09-03	1.180	1.160	1.180	1.170	1.240	16,800	19,928	1.1862	1.180	1.160	1.180	1.170	1.240	16,800	1.1862	-2.48%
2025-09-02	1.210	1.170	1.210	1.150	1.260	124,400	146,848	1.1805	1.210	1.170	1.210	1.150	1.260	124,400	1.1805	3.42%
2025-09-01	1.170	1.170	1.190	1.160	1.230	171,600	203,000	1.1830	1.170	1.170	1.190	1.160	1.230	171,600	1.1830	-4.10%
2025-08-29	1.220	1.200	1.220	1.200	1.240	66,400	80,240	1.2084	1.220	1.200	1.220	1.200	1.240	66,400	1.2084	-3.94%
2025-08-28	1.270	1.170	1.270	1.200	1.270	84,800	103,848	1.2246	1.270	1.170	1.270	1.200	1.270	84,800	1.2246	-0.78%
2025-08-27	1.280	1.240	1.280	1.240	1.280	20,000	25,044	1.2522	1.280	1.240	1.280	1.240	1.280	20,000	1.2522	-0.78%
2025-08-26	1.290	1.240	1.290	1.250	1.300	131,600	166,792	1.2674	1.290	1.240	1.290	1.250	1.300	131,600	1.2674	-2.27%
2025-08-25	1.320	1.300	1.320	1.280	1.320	35,600	46,296	1.3004	1.320	1.300	1.320	1.280	1.320	35,600	1.3004	1.54%
2025-08-22	1.300	1.260	1.300	1.260	1.330	47,200	60,100	1.2733	1.300	1.260	1.300	1.260	1.330	47,200	1.2733	0.78%
2025-08-21	1.290	1.270	1.290	1.280	1.320	7,600	9,912	1.3042	1.290	1.270	1.290	1.280	1.320	7,600	1.3042	-1.53%
2025-08-20	1.310	1.300	1.310	1.260	1.330	15,200	19,752	1.2995	1.310	1.300	1.310	1.260	1.330	15,200	1.2995	-1.50%
2025-08-19	1.330	1.280	1.330	1.280	1.330	156,800	204,580	1.3047	1.330	1.280	1.330	1.280	1.330	156,800	1.3047	0.00%
2025-08-18	1.330	1.260	1.330	1.240	1.350	112,800	143,972	1.2763	1.330	1.260	1.330	1.240	1.350	112,800	1.2763	2.31%
2025-08-15	1.300	1.250	1.300	1.240	1.300	38,400	47,916	1.2478	1.300	1.250	1.300	1.240	1.300	38,400	1.2478	4.84%
2025-08-14	1.240	1.230	1.240	1.240	1.300	145,200	182,956	1.2600	1.240	1.230	1.240	1.240	1.300	145,200	1.2600	-2.36%
2025-08-13	1.270	1.240	1.270	1.240	1.280	27,600	34,268	1.2416	1.270	1.240	1.270	1.240	1.280	27,600	1.2416	-3.05%
2025-08-12	1.310	1.280	1.310	1.270	1.310	74,000	95,396	1.2891	1.310	1.280	1.310	1.270	1.310	74,000	1.2891	0.77%
2025-08-11	1.300	1.280	1.300	1.230	1.300	81,600	101,940	1.2493	1.300	1.280	1.300	1.230	1.300	81,600	1.2493	0.78%
2025-08-08	1.290	1.260	1.290	1.250	1.290	13,600	17,144	1.2606	1.290	1.260	1.290	1.250	1.290	13,600	1.2606	0.78%
2025-08-07	1.280	1.230	1.290	1.230	1.320	31,200	39,928	1.2797	1.280	1.230	1.290	1.230	1.320	31,200	1.2797	-1.54%
2025-08-06	1.300	1.290	1.300	1.280	1.310	33,200	42,840	1.2904	1.300	1.290	1.300	1.280	1.310	33,200	1.2904	0.78%
2025-08-05	1.290	1.250	1.290	1.260	1.290	110,400	142,400	1.2899	1.290	1.250	1.290	1.260	1.290	110,400	1.2899	0.78%
2025-08-04	1.280	1.250	1.280	1.220	1.280	351,600	435,404	1.2384	1.280	1.250	1.280	1.220	1.280	351,600	1.2384	-4.48%
2025-08-01	1.340	1.310	1.340	1.310	1.340	194,068	254,323	1.3105	1.340	1.310	1.340	1.310	1.340	194,068	1.3105	1.52%
2025-07-31	1.320	1.280	1.320	1.260	1.320	431,600	565,544	1.3103	1.320	1.280	1.320	1.260	1.320	431,600	1.3103	0.76%
2025-07-30	1.310	1.300	1.310	1.260	1.320	203,600	263,888	1.2961	1.310	1.300	1.310	1.260	1.320	203,600	1.2961	0.77%
2025-07-29	1.300	1.280	1.300	1.270	1.300	203,200	260,588	1.2824	1.300	1.280	1.300	1.270	1.300	203,200	1.2824	1.56%
2025-07-28	1.280	1.250	1.280	1.240	1.290	566,400	719,424	1.2702	1.280	1.250	1.280	1.240	1.290	566,400	1.2702	0.79%
2025-07-25	1.270	1.260	1.270	1.250	1.290	238,800	300,556	1.2586	1.270	1.260	1.270	1.250	1.290	238,800	1.2586	0.79%
2025-07-24	1.260	1.240	1.260	1.240	1.260	1,022,800	1,278,460	1.2500	1.260	1.240	1.260	1.240	1.260	1,022,800	1.2500	0.80%
2025-07-23	1.250	1.240	1.250	1.240	1.290	458,000	578,884	1.2639	1.250	1.240	1.250	1.240	1.290	458,000	1.2639	-0.79%
2025-07-22	1.260	1.220	1.260	1.220	1.290	108,000	135,640	1.2559	1.260	1.220	1.260	1.220	1.290	108,000	1.2559	-0.79%
2025-07-21	1.270	1.250	1.270	1.250	1.290	192,000	243,564	1.2686	1.270	1.250	1.270	1.250	1.290	192,000	1.2686	-1.55%
2025-07-18	1.290	1.270	1.290	1.230	1.300	606,400	775,212	1.2784	1.290	1.270	1.290	1.230	1.300	606,400	1.2784	0.78%
2025-07-17	1.280	1.280	1.290	1.270	1.300	456,000	584,284	1.2813	1.280	1.280	1.290	1.270	1.300	456,000	1.2813	1.59%
2025-07-16	1.260	1.250	1.260	1.260	1.270	1,042,000	1,312,924	1.2600	1.260	1.250	1.260	1.260	1.270	1,042,000	1.2600	0.00%
2025-07-15	1.260	1.260	1.270	1.260	1.310	845,600	1,074,144	1.2703	1.260	1.260	1.270	1.260	1.310	845,600	1.2703	-3.82%
2025-07-14	1.310	1.290	1.310	1.290	1.330	335,600	434,840	1.2957	1.310	1.290	1.310	1.290	1.330	335,600	1.2957	1.55%
2025-07-11	1.290	1.250	1.280	1.220	1.290	755,300	952,730	1.2614	1.290	1.250	1.280	1.220	1.290	755,300	1.2614	5.74%
2025-07-10	1.220	1.220	1.230	1.180	1.240	686,400	835,376	1.2170	1.220	1.220	1.230	1.180	1.240	686,400	1.2170	4.27%
2025-07-09	1.170	1.170	1.190	1.120	1.190	578,800	672,004	1.1610	1.170	1.170	1.190	1.120	1.190	578,800	1.1610	4.46%
2025-07-08	1.120	1.090	1.120	1.100	1.130	432,800	482,904	1.1158	1.120	1.090	1.120	1.100	1.130	432,800	1.1158	0.00%
2025-07-07	1.120	1.110	1.120	1.080	1.140	1,440,800	1,606,520	1.1150	1.120	1.110	1.120	1.080	1.140	1,440,800	1.1150	6.67%
2025-07-04	1.050	1.030	1.050	0.990	1.280	6,116,100	6,319,554	1.0333	1.050	1.030	1.050	0.990	1.280	6,116,100	1.0333	-12.50%
2025-07-03	1.200	1.170	1.200	1.180	1.320	260,800	318,684	1.2219	1.200	1.170	1.200	1.180	1.320	260,800	1.2219	-3.23%
2025-07-02	1.240	1.200	1.240	1.200	1.250	158,400	191,404	1.2084	1.240	1.200	1.240	1.200	1.250	158,400	1.2084	-0.80%
2025-06-30	1.250	1.230	1.250	1.220	1.290	108,800	133,864	1.2304	1.250	1.230	1.250	1.220	1.290	108,800	1.2304	-1.57%
2025-06-27	1.270	1.240	1.270	1.240	1.270	64,000	80,216	1.2534	1.270	1.240	1.270	1.240	1.270	64,000	1.2534	2.42%
2025-06-26	1.240	1.240	1.270	1.230	1.300	293,600	364,552	1.2417	1.240	1.240	1.270	1.230	1.300	293,600	1.2417	-4.62%
2025-06-25	1.300	1.260	1.300	1.210	1.360	176,400	219,744	1.2457	1.300	1.260	1.300	1.210	1.360	176,400	1.2457	-2.99%
2025-06-24	1.340	1.280	1.340	1.270	1.340	43,200	56,728	1.3131	1.340	1.280	1.340	1.270	1.340	43,200	1.3131	0.00%
2025-06-23	1.340	1.260	1.340	1.250	1.350	97,600	125,124	1.2820	1.340	1.260	1.340	1.250	1.350	97,600	1.2820	3.08%
2025-06-20	1.300	1.270	1.300	1.230	1.380	126,400	162,416	1.2849	1.300	1.270	1.300	1.230	1.380	126,400	1.2849	4.84%
2025-06-19	1.240	1.220	1.240	1.180	1.330	326,800	396,608	1.2136	1.240	1.220	1.240	1.180	1.330	326,800	1.2136	0.81%
2025-06-18	1.230	1.220	1.240	1.230	1.350	328,400	414,476	1.2621	1.230	1.220	1.240	1.230	1.350	328,400	1.2621	-1.60%
2025-06-17	1.250	1.250	1.260	1.220	1.440	258,000	331,668	1.2855	1.250	1.250	1.260	1.220	1.440	258,000	1.2855	-10.71%
2025-06-16	1.400	1.340	1.400	1.330	1.440	27,200	36,864	1.3553	1.400	1.340	1.400	1.330	1.440	27,200	1.3553	1.45%
2025-06-13	1.380	1.350	1.380	1.330	1.390	3,600	4,900	1.3611	1.380	1.350	1.380	1.330	1.390	3,600	1.3611	-0.72%
2025-06-12	1.390	1.340	1.390	1.300	1.400	66,400	90,600	1.3645	1.390	1.340	1.390	1.300	1.400	66,400	1.3645	0.72%
2025-06-11	1.380	1.360	1.380	1.350	1.400	12,400	16,984	1.3697	1.380	1.360	1.380	1.350	1.400	12,400	1.3697	-1.43%
2025-06-10	1.400	1.340	1.400	1.340	1.410	50,800	68,712	1.3526	1.400	1.340	1.400	1.340	1.410	50,800	1.3526	0.72%
2025-06-09	1.390	1.340	1.390	1.360	1.440	22,400	31,276	1.3963	1.390	1.340	1.390	1.360	1.440	22,400	1.3963	-2.80%
2025-06-06	1.430	1.340	1.430	1.360	1.450	34,400	47,304	1.3751	1.430	1.340	1.430	1.360	1.450	34,400	1.3751	2.14%
2025-06-05	1.400	1.360	1.400	1.360	1.450	78,000	109,208	1.4001	1.400	1.360	1.400	1.360	1.450	78,000	1.4001	0.00%
2025-06-04	1.400	1.340	1.400	1.200	1.490	123,200	164,280	1.3334	1.400	1.340	1.400	1.200	1.490	123,200	1.3334	-4.76%
2025-06-03	1.470	1.440	1.470	1.420	1.490	27,600	39,948	1.4474	1.470	1.440	1.470	1.420	1.490	27,600	1.4474	0.00%
2025-06-02	1.470	1.420	1.470	1.410	1.490	16,400	23,908	1.4578	1.470	1.420	1.470	1.410	1.490	16,400	1.4578	2.08%
2025-05-30	1.440	1.400	1.440	1.400	1.450	86,000	123,728	1.4387	1.440	1.400	1.440	1.400	1.450	86,000	1.4387	-0.69%
2025-05-29	1.450	1.400	1.450	1.400	1.450	9,200	13,180	1.4326	1.450	1.400	1.450	1.400	1.450	9,200	1.4326	0.00%
2025-05-28	1.450	1.400	1.450	1.400	1.460	144,800	207,412	1.4324	1.450	1.400	1.450	1.400	1.460	144,800	1.4324	3.57%
2025-05-27	1.400	1.360	1.400	1.370	1.420	16,400	22,672	1.3824	1.400	1.360	1.400	1.370	1.420	16,400	1.3824	0.00%
2025-05-26	1.400	1.380	1.400	1.330	1.450	52,000	71,536	1.3757	1.400	1.380	1.400	1.330	1.450	52,000	1.3757	3.70%
2025-05-23	1.350	1.340	1.350	1.370	1.470	79,600	109,692	1.3780	1.350	1.340	1.350	1.370	1.470	79,600	1.3780	-7.53%
2025-05-22	1.460	1.390	1.460	1.390	1.480	47,200	66,140	1.4013	1.460	1.390	1.460	1.390	1.480	47,200	1.4013	5.04%
2025-05-21	1.390	1.340	1.390	1.340	1.400	6,800	9,300	1.3676	1.390	1.340	1.390	1.340	1.400	6,800	1.3676	-0.71%
2025-05-20	1.400	1.340	1.400	1.340	1.400	11,200	15,264	1.3629	1.400	1.340	1.400	1.340	1.400	11,200	1.3629	0.00%
2025-05-19	1.400	1.360	1.400	1.360	1.410	2,800	3,928	1.4029	1.400	1.360	1.400	1.360	1.410	2,800	1.4029	-0.71%
2025-05-16	1.410	1.370	1.410	1.400	1.410	11,200	15,692	1.4011	1.410	1.370	1.410	1.400	1.410	11,200	1.4011	-1.40%
2025-05-15	1.430	1.360	1.430	1.370	1.430	31,600	44,260	1.4006	1.430	1.360	1.430	1.370	1.430	31,600	1.4006	0.00%
2025-05-14	1.430	1.380	1.430	1.370	1.530	14,800	20,812	1.4062	1.430	1.380	1.430	1.370	1.530	14,800	1.4062	0.70%
2025-05-13	1.420	1.360	1.420	1.360	1.440	2,400	3,404	1.4183	1.420	1.360	1.420	1.360	1.440	2,400	1.4183	0.71%
2025-05-12	1.410	1.380	1.410	1.380	1.410	35,200	49,284	1.4001	1.410	1.380	1.410	1.380	1.410	35,200	1.4001	-2.08%
2025-05-09	1.440	1.370	1.440	1.380	1.440	9,600	13,296	1.3850	1.440	1.370	1.440	1.380	1.440	9,600	1.3850	-1.37%
2025-05-08	1.460	1.360	1.460	1.370	1.500	44,000	62,008	1.4093	1.460	1.360	1.460	1.370	1.500	44,000	1.4093	1.39%
2025-05-07	1.440	1.350	1.440	1.360	1.450	7,600	10,840	1.4263	1.440	1.350	1.440	1.360	1.450	7,600	1.4263	-0.69%
2025-05-06	1.450	1.350	1.450	1.440	1.450	6,400	9,276	1.4494	1.450	1.350	1.450	1.440	1.450	6,400	1.4494	0.00%
2025-05-02	1.450	1.310	1.450	1.350	1.700	254,000	358,124	1.4099	1.450	1.310	1.450	1.350	1.700	254,000	1.4099	3.57%
2025-04-30	1.400	1.320	1.400	1.310	1.400	36,400	49,720	1.3659	1.400	1.320	1.400	1.310	1.400	36,400	1.3659	-0.71%
2025-04-29	1.410	1.380	1.410	1.360	1.420	24,000	32,808	1.3670	1.410	1.380	1.410	1.360	1.420	24,000	1.3670	-1.40%
2025-04-28	1.430	1.360	1.430	1.400	1.440	58,000	80,808	1.3932	1.430	1.360	1.430	1.400	1.440	58,000	1.3932	2.14%
2025-04-25	1.400	1.330	1.400	1.320	1.450	56,000	78,028	1.3934	1.400	1.330	1.400	1.320	1.450	56,000	1.3934	1.45%
2025-04-24	1.380	1.250	1.380	1.260	1.380	139,200	183,488	1.3182	1.380	1.250	1.380	1.260	1.380	139,200	1.3182	5.34%
2025-04-23	1.310	1.250	1.310	1.240	1.330	24,800	31,600	1.2742	1.310	1.250	1.310	1.240	1.330	24,800	1.2742	0.77%
2025-04-22	1.300	1.230	1.300	1.280	1.320	21,600	28,080	1.3000	1.300	1.230	1.300	1.280	1.320	21,600	1.3000	0.00%
2025-04-17	1.300	1.300	1.310	1.230	1.320	51,600	66,756	1.2937	1.300	1.300	1.310	1.230	1.320	51,600	1.2937	-2.99%
2025-04-16	1.340	1.210	1.340	1.280	1.340	34,000	43,880	1.2906	1.340	1.210	1.340	1.280	1.340	34,000	1.2906	3.88%
2025-04-15	1.290	1.210	1.290	1.230	1.290	6,400	8,008	1.2513	1.290	1.210	1.290	1.230	1.290	6,400	1.2513	0.78%
2025-04-14	1.280	1.210	1.280	1.230	1.300	4,400	5,556	1.2627	1.280	1.210	1.280	1.230	1.300	4,400	1.2627	1.59%
2025-04-11	1.260	1.210	1.260	1.210	1.260	24,000	29,260	1.2192	1.260	1.210	1.260	1.210	1.260	24,000	1.2192	0.00%
2025-04-10	1.260	1.200	1.260	1.180	1.310	70,400	84,776	1.2042	1.260	1.200	1.260	1.180	1.310	70,400	1.2042	4.13%
2025-04-09	1.210	1.160	1.210	1.140	1.290	226,800	268,964	1.1859	1.210	1.160	1.210	1.140	1.290	226,800	1.1859	-5.47%
2025-04-08	1.280	1.210	1.280	1.220	1.380	126,800	162,892	1.2846	1.280	1.210	1.280	1.220	1.380	126,800	1.2846	6.67%
2025-04-07	1.200	1.180	1.200	1.180	1.300	45,600	55,284	1.2124	1.200	1.180	1.200	1.180	1.300	45,600	1.2124	-8.40%
2025-04-03	1.310	1.250	1.310	1.250	1.310	4,000	5,180	1.2950	1.310	1.250	1.310	1.250	1.310	4,000	1.2950	0.00%
2025-04-02	1.310	1.280	1.310	1.280	1.320	3,200	4,136	1.2925	1.310	1.280	1.310	1.280	1.320	3,200	1.2925	0.00%
2025-04-01	1.310	1.250	1.310	1.300	1.310	6,000	7,820	1.3033	1.310	1.250	1.310	1.300	1.310	6,000	1.3033	0.77%
2025-03-31	1.300	1.260	1.300	1.300	1.320	1,600	2,092	1.3075	1.300	1.260	1.300	1.300	1.320	1,600	1.3075	-0.76%
2025-03-28	1.310	1.270	1.310	1.280	1.340	12,400	16,240	1.3097	1.310	1.270	1.310	1.280	1.340	12,400	1.3097	0.00%
2025-03-27	1.310	1.250	1.310	1.270	1.330	26,000	34,300	1.3192	1.310	1.250	1.310	1.270	1.330	26,000	1.3192	0.00%
2025-03-26	1.310	1.260	1.310	1.270	1.330	40,000	51,632	1.2908	1.310	1.260	1.310	1.270	1.330	40,000	1.2908	0.00%
2025-03-25	1.310	1.260	1.310	1.260	1.330	45,200	58,756	1.2999	1.310	1.260	1.310	1.260	1.330	45,200	1.2999	0.77%
2025-03-24	1.300	1.250	1.300	1.260	1.310	3,200	4,140	1.2938	1.300	1.250	1.300	1.260	1.310	3,200	1.2938	1.56%
2025-03-21	1.280	1.280	1.290	1.230	1.290	54,000	67,876	1.2570	1.280	1.280	1.290	1.230	1.290	54,000	1.2570	-1.54%
2025-03-20	1.300	1.250	1.300	1.250	1.320	4,800	6,208	1.2933	1.300	1.250	1.300	1.250	1.320	4,800	1.2933	0.00%
2025-03-19	1.300	1.260	1.300	1.260	1.310	30,800	39,876	1.2947	1.300	1.260	1.300	1.260	1.310	30,800	1.2947	0.00%
2025-03-18	1.300	1.260	1.300	1.250	1.350	28,000	35,964	1.2844	1.300	1.260	1.300	1.250	1.350	28,000	1.2844	0.00%
2025-03-17	1.300	1.290	1.300	1.280	1.390	154,000	198,032	1.2859	1.300	1.290	1.300	1.280	1.390	154,000	1.2859	-2.99%
2025-03-14	1.340	1.280	1.340	1.280	1.340	99,200	129,040	1.3008	1.340	1.280	1.340	1.280	1.340	99,200	1.3008	3.08%
2025-03-13	1.300	1.280	1.300	1.290	1.350	28,400	36,788	1.2954	1.300	1.280	1.300	1.290	1.350	28,400	1.2954	-3.70%
2025-03-12	1.350	1.310	1.350	1.310	1.380	79,600	107,340	1.3485	1.350	1.310	1.350	1.310	1.380	79,600	1.3485	3.05%
2025-03-11	1.310	1.270	1.310	1.250	1.340	9,200	11,820	1.2848	1.310	1.270	1.310	1.250	1.340	9,200	1.2848	-1.50%
2025-03-10	1.330	1.270	1.330	1.260	1.380	4,000	5,356	1.3390	1.330	1.270	1.330	1.260	1.380	4,000	1.3390	-0.75%
2025-03-07	1.340	1.300	1.340	1.300	1.390	41,600	56,120	1.3490	1.340	1.300	1.340	1.300	1.390	41,600	1.3490	-2.19%
2025-03-06	1.370	1.340	1.370	1.330	1.390	52,400	70,820	1.3515	1.370	1.340	1.370	1.330	1.390	52,400	1.3515	0.74%
2025-03-05	1.360	1.310	1.360	1.290	1.400	10,800	14,508	1.3433	1.360	1.310	1.360	1.290	1.400	10,800	1.3433	1.49%
2025-03-04	1.340	1.280	1.340	1.270	1.380	8,400	10,936	1.3019	1.340	1.280	1.340	1.270	1.380	8,400	1.3019	-0.74%
2025-03-03	1.350	1.260	1.350	1.340	1.380	6,800	9,152	1.3459	1.350	1.260	1.350	1.340	1.380	6,800	1.3459	0.00%
2025-02-28	1.350	1.220	1.350	1.240	1.380	3,600	4,828	1.3411	1.350	1.220	1.350	1.240	1.380	3,600	1.3411	-0.74%
2025-02-27	1.360	1.280	1.360	1.250	1.400	20,000	26,684	1.3342	1.360	1.280	1.360	1.250	1.400	20,000	1.3342	0.00%
2025-02-26	1.360	1.300	1.360	1.230	1.380	201,600	260,256	1.2910	1.360	1.300	1.360	1.230	1.380	201,600	1.2910	13.33%
2025-02-25	1.200	1.200	1.230	1.190	1.290	328,400	395,096	1.2031	1.200	1.200	1.230	1.190	1.290	328,400	1.2031	-4.00%
2025-02-24	1.250	1.210	1.250	1.200	1.300	64,800	80,104	1.2362	1.250	1.210	1.250	1.200	1.300	64,800	1.2362	-2.34%
2025-02-21	1.280	1.270	1.280	1.220	1.300	34,800	44,380	1.2753	1.280	1.270	1.280	1.220	1.300	34,800	1.2753	0.79%
2025-02-20	1.270	1.220	1.270	1.210	1.270	1,530,000	1,868,088	1.2210	1.270	1.220	1.270	1.210	1.270	1,530,000	1.2210	4.96%
2025-02-19	1.210	1.210	1.250	1.230	1.270	58,400	71,816	1.2297	1.210	1.210	1.250	1.230	1.270	58,400	1.2297	-6.92%
2025-02-18	1.300	1.280	1.300	1.220	1.300	15,200	19,612	1.2903	1.300	1.280	1.300	1.220	1.300	15,200	1.2903	0.00%
2025-02-17	1.300	1.230	1.300	1.230	1.300	69,600	88,352	1.2694	1.300	1.230	1.300	1.230	1.300	69,600	1.2694	-3.70%
2025-02-14	1.350	1.340	1.350	1.300	1.470	57,600	77,568	1.3467	1.350	1.340	1.350	1.300	1.470	57,600	1.3467	2.27%
2025-02-13	1.320	1.300	1.320	1.300	1.350	81,200	107,764	1.3271	1.320	1.300	1.320	1.300	1.350	81,200	1.3271	0.76%
2025-02-12	1.310	1.310	1.320	1.250	1.360	15,200	20,032	1.3179	1.310	1.310	1.320	1.250	1.360	15,200	1.3179	-2.96%
2025-02-11	1.350	1.250	1.350	1.290	1.380	39,200	51,752	1.3202	1.350	1.250	1.350	1.290	1.380	39,200	1.3202	2.27%
2025-02-10	1.320	1.230	1.330	1.240	1.400	11,200	14,884	1.3289	1.320	1.230	1.330	1.240	1.400	11,200	1.3289	3.94%
2025-02-07	1.270	1.200	1.270	1.150	1.280	37,200	45,776	1.2305	1.270	1.200	1.270	1.150	1.280	37,200	1.2305	2.42%
2025-02-06	1.240	1.160	1.240	1.080	1.250	825,200	960,156	1.1635	1.240	1.160	1.240	1.080	1.250	825,200	1.1635	1.64%
2025-02-05	1.220	1.170	1.220	1.160	1.270	25,200	30,100	1.1944	1.220	1.170	1.220	1.160	1.270	25,200	1.1944	-1.61%
2025-02-04	1.240	1.170	1.240	1.190	1.260	16,400	19,856	1.2107	1.240	1.170	1.240	1.190	1.260	16,400	1.2107	0.00%
2025-02-03	1.240	1.170	1.240	1.150	1.270	31,200	36,952	1.1844	1.240	1.170	1.240	1.150	1.270	31,200	1.1844	5.98%
2025-01-28	1.170	1.130	1.170	1.170	1.170	18,000	20,728	1.1516	1.170	1.130	1.170	1.170	1.170	18,000	1.1516	0.86%
2025-01-27	1.160	1.120	1.160	1.120	1.160	83,200	94,860	1.1401	1.160	1.120	1.160	1.120	1.160	83,200	1.1401	0.87%
2025-01-24	1.150	1.120	1.150	1.110	1.170	101,200	113,596	1.1225	1.150	1.120	1.150	1.110	1.170	101,200	1.1225	-1.71%
2025-01-23	1.170	1.130	1.170	1.130	1.240	108,400	127,728	1.1783	1.170	1.130	1.170	1.130	1.240	108,400	1.1783	-9.30%
2025-01-22	1.290	1.200	1.290	1.180	1.300	87,600	106,452	1.2152	1.290	1.200	1.290	1.180	1.300	87,600	1.2152	1.57%
2025-01-21	1.270	1.230	1.270	1.230	1.340	32,000	39,760	1.2425	1.270	1.230	1.270	1.230	1.340	32,000	1.2425	-3.79%
2025-01-20	1.320	1.220	1.320	1.200	1.350	52,800	68,864	1.3042	1.320	1.220	1.320	1.200	1.350	52,800	1.3042	1.54%
2025-01-17	1.300	1.230	1.300	1.220	1.350	42,000	51,936	1.2366	1.300	1.230	1.300	1.220	1.350	42,000	1.2366	0.00%
2025-01-16	1.300	1.260	1.300	1.260	1.380	2,882,400	3,746,492	1.2998	1.300	1.260	1.300	1.260	1.380	2,882,400	1.2998	4.84%
2025-01-15	1.240	1.210	1.240	1.210	1.320	590,400	731,852	1.2396	1.240	1.210	1.240	1.210	1.320	590,400	1.2396	-8.15%
2025-01-14	1.350	1.220	1.350	1.340	1.350	1,600	2,152	1.3450	1.350	1.220	1.350	1.340	1.350	1,600	1.3450	0.00%
2025-01-13	1.350	1.210	1.350	1.360	1.440	1,200	1,664	1.3867	1.350	1.210	1.350	1.360	1.440	1,200	1.3867	3.85%
2025-01-10	1.300	1.220	1.300	1.250	1.300	1,200	1,536	1.2800	1.300	1.220	1.300	1.250	1.300	1,200	1.2800	0.00%
2025-01-09	1.300	1.210	1.300	1.240	1.300	5,600	7,156	1.2779	1.300	1.210	1.300	1.240	1.300	5,600	1.2779	-2.26%
2025-01-08	1.330	1.230	1.330	1.340	1.340	400	536	1.3400	1.330	1.230	1.330	1.340	1.340	400	1.3400	3.91%
2025-01-07	1.280	1.210	1.280	1.210	1.350	65,200	81,228	1.2458	1.280	1.210	1.280	1.210	1.350	65,200	1.2458	2.40%
2025-01-06	1.250	1.210	1.240	1.210	1.440	180,400	233,052	1.2919	1.250	1.210	1.240	1.210	1.440	180,400	1.2919	-16.11%
2025-01-03	1.490	1.490	1.500	1.300	1.600	104,000	149,972	1.4420	1.490	1.490	1.500	1.300	1.600	104,000	1.4420	3.47%
2025-01-02	1.440	1.350	1.440	1.440	1.440	400	576	1.4400	1.440	1.350	1.440	1.440	1.440	400	1.4400	1.41%
2024-12-31	1.420	1.350	1.420	1.420	1.500	10,400	14,800	1.4231	1.420	1.350	1.420	1.420	1.500	10,400	1.4231	0.00%
2024-12-30	1.420	1.350	1.420	1.360	1.440	56,000	79,340	1.4168	1.420	1.350	1.420	1.360	1.440	56,000	1.4168	0.00%
2024-12-27	1.420	1.360	1.420	1.420	1.430	2,000	2,820	1.4100	1.420	1.360	1.420	1.420	1.430	2,000	1.4100	-0.70%
2024-12-24	1.430	1.360	1.440	1.400	1.480	20,400	29,520	1.4471	1.430	1.360	1.440	1.400	1.480	20,400	1.4471	-0.69%
2024-12-23	1.440	1.360	1.440	1.330	1.530	114,400	160,196	1.4003	1.440	1.360	1.440	1.330	1.530	114,400	1.4003	-2.70%
2024-12-20	1.480	1.410	1.480	1.410	1.500	49,600	72,828	1.4683	1.480	1.410	1.480	1.410	1.500	49,600	1.4683	-4.52%
2024-12-19	1.550	1.470	1.550	1.470	1.550	20,000	30,528	1.5264	1.550	1.470	1.550	1.470	1.550	20,000	1.5264	1.31%
2024-12-18	1.530	1.450	1.530	1.480	1.530	28,000	42,096	1.5034	1.530	1.450	1.530	1.480	1.530	28,000	1.5034	1.32%
2024-12-17	1.510	1.450	1.520	1.510	1.530	6,000	9,092	1.5153	1.510	1.450	1.520	1.510	1.530	6,000	1.5153	-1.31%
2024-12-16	1.530	1.480	1.530	1.500	1.540	10,400	15,796	1.5188	1.530	1.480	1.530	1.500	1.540	10,400	1.5188	-1.92%
2024-12-13	1.560	1.470	1.560	1.470	1.570	43,200	66,140	1.5310	1.560	1.470	1.560	1.470	1.570	43,200	1.5310	0.65%
2024-12-12	1.550	1.540	1.550	1.490	1.550	22,000	33,788	1.5358	1.550	1.540	1.550	1.490	1.550	22,000	1.5358	0.00%
2024-12-11	1.550	1.550	1.560	1.480	1.560	60,000	92,144	1.5357	1.550	1.550	1.560	1.480	1.560	60,000	1.5357	0.00%
2024-12-10	1.550	1.490	1.550	1.490	1.580	64,000	99,052	1.5477	1.550	1.490	1.550	1.490	1.580	64,000	1.5477	0.65%
2024-12-09	1.540	1.430	1.540	1.440	1.580	119,600	179,492	1.5008	1.540	1.430	1.540	1.440	1.580	119,600	1.5008	-0.65%
2024-12-06	1.550	1.450	1.480	1.470	1.580	63,600	97,192	1.5282	1.550	1.450	1.480	1.470	1.580	63,600	1.5282	-0.64%
2024-12-05	1.560	1.430	1.560	1.410	1.590	86,000	129,176	1.5020	1.560	1.430	1.560	1.410	1.590	86,000	1.5020	0.65%
2024-12-04	1.550	1.430	1.550	1.450	1.550	6,400	9,764	1.5256	1.550	1.430	1.550	1.450	1.550	6,400	1.5256	-0.64%
2024-12-03	1.560	1.450	1.560	-	-	0	0	-	1.560	1.450	1.560	-	-	0	-	-0.64%
2024-12-02	1.570	1.450	1.570	1.560	1.570	12,400	19,352	1.5606	1.570	1.450	1.570	1.560	1.570	12,400	1.5606	0.00%
2024-11-29	1.570	1.430	1.570	1.500	1.580	26,400	40,740	1.5432	1.570	1.430	1.570	1.500	1.580	26,400	1.5432	1.95%
2024-11-28	1.540	1.440	1.540	1.510	1.550	39,200	59,724	1.5236	1.540	1.440	1.540	1.510	1.550	39,200	1.5236	2.67%
2024-11-27	1.500	1.400	1.500	1.410	1.510	15,200	21,876	1.4392	1.500	1.400	1.500	1.410	1.510	15,200	1.4392	-1.96%
2024-11-26	1.530	1.430	1.530	1.360	1.530	153,600	221,492	1.4420	1.530	1.430	1.530	1.360	1.530	153,600	1.4420	2.68%
2024-11-25	1.490	1.420	1.490	1.430	1.520	62,000	89,272	1.4399	1.490	1.420	1.490	1.430	1.520	62,000	1.4399	-6.29%
2024-11-22	1.590	1.420	1.590	1.350	1.590	188,800	275,228	1.4578	1.590	1.420	1.590	1.350	1.590	188,800	1.4578	7.43%
2024-11-21	1.480	1.440	1.480	1.450	1.550	32,800	47,772	1.4565	1.480	1.440	1.480	1.450	1.550	32,800	1.4565	-1.33%
2024-11-20	1.500	1.400	1.500	1.440	1.570	73,600	110,276	1.4983	1.500	1.400	1.500	1.440	1.570	73,600	1.4983	2.04%
2024-11-19	1.470	1.400	1.470	1.400	1.490	16,000	22,532	1.4083	1.470	1.400	1.470	1.400	1.490	16,000	1.4083	-1.34%
2024-11-18	1.490	1.440	1.490	1.440	1.540	49,600	74,100	1.4940	1.490	1.440	1.490	1.440	1.540	49,600	1.4940	-0.67%
2024-11-15	1.500	1.400	1.500	1.500	1.550	1,600	2,432	1.5200	1.500	1.400	1.500	1.500	1.550	1,600	1.5200	0.00%
2024-11-14	1.500	1.400	1.500	1.440	1.570	86,000	128,264	1.4914	1.500	1.400	1.500	1.440	1.570	86,000	1.4914	4.17%
2024-11-13	1.440	1.440	1.490	1.400	1.490	69,600	100,744	1.4475	1.440	1.440	1.490	1.400	1.490	69,600	1.4475	-0.69%
2024-11-12	1.450	1.400	1.450	1.450	1.690	634,800	970,304	1.5285	1.450	1.400	1.450	1.450	1.690	634,800	1.5285	-13.69%
2024-11-11	1.680	1.680	1.690	1.620	1.750	40,800	69,016	1.6916	1.680	1.680	1.690	1.620	1.750	40,800	1.6916	-0.59%
2024-11-08	1.690	1.600	1.690	1.600	1.770	47,200	78,508	1.6633	1.690	1.600	1.690	1.600	1.770	47,200	1.6633	-3.98%
2024-11-07	1.760	1.660	1.760	1.620	1.760	62,400	108,108	1.7325	1.760	1.660	1.760	1.620	1.760	62,400	1.7325	0.00%
2024-11-06	1.760	1.680	1.760	1.680	1.860	44,000	76,672	1.7425	1.760	1.680	1.760	1.680	1.860	44,000	1.7425	4.14%
2024-11-05	1.690	1.500	1.690	1.480	1.750	868,781	1,341,247	1.5438	1.690	1.500	1.690	1.480	1.750	868,781	1.5438	-0.59%
2024-11-04	1.700	1.610	1.700	1.760	1.760	400	704	1.7600	1.700	1.610	1.700	1.760	1.760	400	1.7600	0.00%
2024-11-01	1.700	1.650	1.700	1.600	1.900	463,600	816,612	1.7615	1.700	1.650	1.700	1.600	1.900	463,600	1.7615	-10.05%
2024-10-31	1.890	1.810	1.880	1.820	1.900	48,400	90,140	1.8624	1.890	1.810	1.880	1.820	1.900	48,400	1.8624	0.53%
2024-10-30	1.880	1.730	1.880	1.740	1.900	120,400	223,580	1.8570	1.880	1.730	1.880	1.740	1.900	120,400	1.8570	0.00%
2024-10-29	1.880	1.780	1.880	1.820	1.900	68,000	124,996	1.8382	1.880	1.780	1.880	1.820	1.900	68,000	1.8382	3.87%
2024-10-28	1.810	1.720	1.810	1.730	1.900	78,000	139,292	1.7858	1.810	1.720	1.810	1.730	1.900	78,000	1.7858	0.56%
2024-10-25	1.800	1.740	1.800	1.750	1.860	68,800	121,788	1.7702	1.800	1.740	1.800	1.750	1.860	68,800	1.7702	0.56%
2024-10-24	1.790	1.650	1.790	1.700	1.840	143,600	252,584	1.7589	1.790	1.650	1.790	1.700	1.840	143,600	1.7589	0.00%
2024-10-23	1.790	1.660	1.790	1.690	1.850	117,200	207,416	1.7698	1.790	1.660	1.790	1.690	1.850	117,200	1.7698	1.13%
2024-10-22	1.770	1.630	1.770	1.630	1.770	96,000	164,104	1.7094	1.770	1.630	1.770	1.630	1.770	96,000	1.7094	1.14%
2024-10-21	1.750	1.640	1.750	1.600	1.780	102,000	172,864	1.6947	1.750	1.640	1.750	1.600	1.780	102,000	1.6947	-1.13%
2024-10-18	1.770	1.660	1.770	1.620	1.770	31,600	55,380	1.7525	1.770	1.660	1.770	1.620	1.770	31,600	1.7525	0.00%
2024-10-17	1.770	1.660	1.770	1.720	1.790	135,200	238,216	1.7620	1.770	1.660	1.770	1.720	1.790	135,200	1.7620	0.00%
2024-10-16	1.770	1.630	1.770	1.630	1.790	29,200	51,228	1.7544	1.770	1.630	1.770	1.630	1.790	29,200	1.7544	0.00%
2024-10-15	1.770	1.610	1.770	1.750	1.780	96,400	168,932	1.7524	1.770	1.610	1.770	1.750	1.780	96,400	1.7524	0.57%
2024-10-14	1.760	1.630	1.760	1.600	1.850	90,400	154,088	1.7045	1.760	1.630	1.760	1.600	1.850	90,400	1.7045	-3.30%
2024-10-10	1.820	1.700	1.820	1.650	1.950	77,600	140,672	1.8128	1.820	1.700	1.820	1.650	1.950	77,600	1.8128	2.82%
2024-10-09	1.770	1.620	1.770	1.560	1.870	200,400	342,152	1.7073	1.770	1.620	1.770	1.560	1.870	200,400	1.7073	-1.67%
2024-10-08	1.800	1.660	1.800	1.290	1.980	511,200	892,588	1.7461	1.800	1.660	1.800	1.290	1.980	511,200	1.7461	-4.26%
2024-10-07	1.880	1.840	1.880	1.780	1.980	375,600	706,412	1.8808	1.880	1.840	1.880	1.780	1.980	375,600	1.8808	6.21%
2024-10-04	1.770	1.700	1.770	1.570	1.780	310,800	519,156	1.6704	1.770	1.700	1.770	1.570	1.780	310,800	1.6704	12.03%
2024-10-03	1.580	1.520	1.580	1.500	1.850	616,800	997,844	1.6178	1.580	1.520	1.580	1.500	1.850	616,800	1.6178	-7.60%
2024-10-02	1.710	1.610	1.710	1.250	1.760	1,905,600	3,084,772	1.6188	1.710	1.610	1.710	1.250	1.760	1,905,600	1.6188	36.80%
2024-09-30	1.250	1.210	1.250	1.020	1.280	608,800	674,928	1.1086	1.250	1.210	1.250	1.020	1.280	608,800	1.1086	17.92%
2024-09-27	1.060	1.020	1.060	1.010	1.080	355,600	369,300	1.0385	1.060	1.020	1.060	1.010	1.080	355,600	1.0385	2.91%
2024-09-26	1.030	1.030	1.040	0.950	1.030	253,200	253,052	0.9994	1.030	1.030	1.040	0.950	1.030	253,200	0.9994	0.98%
2024-09-25	1.020	0.990	1.020	0.990	1.020	26,400	26,764	1.0138	1.020	0.990	1.020	0.990	1.020	26,400	1.0138	0.00%
2024-09-24	1.020	1.000	1.020	1.000	1.020	25,600	25,756	1.0061	1.020	1.000	1.020	1.000	1.020	25,600	1.0061	0.00%
2024-09-23	1.020	1.000	1.020	0.990	1.030	30,400	30,676	1.0091	1.020	1.000	1.020	0.990	1.030	30,400	1.0091	-0.97%
2024-09-20	1.030	0.990	1.030	1.000	1.030	22,800	23,012	1.0093	1.030	0.990	1.030	1.000	1.030	22,800	1.0093	0.00%
2024-09-19	1.030	0.990	1.030	0.990	1.030	6,800	6,912	1.0165	1.030	0.990	1.030	0.990	1.030	6,800	1.0165	0.00%
2024-09-17	1.030	0.990	1.030	1.000	1.050	32,400	32,476	1.0023	1.030	0.990	1.030	1.000	1.050	32,400	1.0023	1.98%
2024-09-16	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2024-09-13	1.010	0.980	1.010	0.990	1.010	1,600	1,592	0.9950	1.010	0.980	1.010	0.990	1.010	1,600	0.9950	0.00%
2024-09-12	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2024-09-11	1.010	0.980	1.010	0.980	1.020	34,000	33,720	0.9918	1.010	0.980	1.010	0.980	1.020	34,000	0.9918	0.00%
2024-09-10	1.010	0.990	1.010	0.990	1.010	1,600	1,592	0.9950	1.010	0.990	1.010	0.990	1.010	1,600	0.9950	2.02%
2024-09-09	0.990	0.950	0.990	0.990	1.020	47,200	47,472	1.0058	0.990	0.950	0.990	0.990	1.020	47,200	1.0058	-2.94%
2024-09-05	1.020	0.990	1.020	0.990	1.020	6,000	6,056	1.0093	1.020	0.990	1.020	0.990	1.020	6,000	1.0093	0.00%
2024-09-04	1.020	0.990	1.020	0.990	1.020	6,800	6,776	0.9965	1.020	0.990	1.020	0.990	1.020	6,800	0.9965	3.03%
2024-09-03	0.990	0.990	1.020	0.990	1.020	16,800	16,840	1.0024	0.990	0.990	1.020	0.990	1.020	16,800	1.0024	-3.88%
2024-09-02	1.030	1.010	1.030	1.000	1.040	31,200	31,528	1.0105	1.030	1.010	1.030	1.000	1.040	31,200	1.0105	-0.96%
2024-08-30	1.040	1.010	1.040	1.030	1.040	1,200	1,244	1.0367	1.040	1.010	1.040	1.030	1.040	1,200	1.0367	0.00%
2024-08-29	1.040	1.010	1.040	1.040	1.040	11,200	11,648	1.0400	1.040	1.010	1.040	1.040	1.040	11,200	1.0400	0.00%
2024-08-28	1.040	1.010	1.040	1.000	1.040	28,800	29,160	1.0125	1.040	1.010	1.040	1.000	1.040	28,800	1.0125	0.00%
2024-08-27	1.040	1.010	1.040	1.000	1.040	12,800	13,056	1.0200	1.040	1.010	1.040	1.000	1.040	12,800	1.0200	0.00%
2024-08-26	1.040	1.010	1.040	1.010	1.040	47,600	48,700	1.0231	1.040	1.010	1.040	1.010	1.040	47,600	1.0231	-0.95%
2024-08-23	1.050	1.010	1.050	-	-	0	0	-	1.050	1.010	1.050	-	-	0	-	-0.94%
2024-08-22	1.060	1.000	1.060	1.000	1.060	66,000	68,648	1.0401	1.060	1.000	1.060	1.000	1.060	66,000	1.0401	0.95%
2024-08-21	1.050	1.000	1.050	1.000	1.050	11,600	12,060	1.0397	1.050	1.000	1.050	1.000	1.050	11,600	1.0397	0.00%
2024-08-20	1.050	1.000	1.050	1.040	1.050	8,400	8,740	1.0405	1.050	1.000	1.050	1.040	1.050	8,400	1.0405	-0.94%
2024-08-19	1.060	1.000	1.060	1.040	1.060	42,800	44,816	1.0471	1.060	1.000	1.060	1.040	1.060	42,800	1.0471	0.00%
2024-08-16	1.060	1.000	1.060	1.030	1.060	55,600	57,992	1.0430	1.060	1.000	1.060	1.030	1.060	55,600	1.0430	0.00%
2024-08-15	1.060	1.010	1.060	0.990	1.060	97,200	98,444	1.0128	1.060	1.010	1.060	0.990	1.060	97,200	1.0128	3.92%
2024-08-14	1.020	0.980	1.020	1.000	1.030	26,000	26,112	1.0043	1.020	0.980	1.020	1.000	1.030	26,000	1.0043	2.00%
2024-08-13	1.000	0.970	1.000	1.000	1.000	400	400	1.0000	1.000	0.970	1.000	1.000	1.000	400	1.0000	0.00%
2024-08-12	1.000	0.960	1.000	0.980	1.000	5,200	5,116	0.9838	1.000	0.960	1.000	0.980	1.000	5,200	0.9838	-0.99%
2024-08-09	1.010	0.990	1.010	1.000	1.010	1,600	1,608	1.0050	1.010	0.990	1.010	1.000	1.010	1,600	1.0050	1.00%
2024-08-08	1.000	0.990	1.000	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2024-08-07	1.000	0.990	1.000	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	0.00%
2024-08-06	1.000	0.990	1.000	0.990	1.010	15,600	15,556	0.9972	1.000	0.990	1.000	0.990	1.010	15,600	0.9972	-0.99%
2024-08-05	1.010	0.990	1.010	0.990	1.010	1,600	1,592	0.9950	1.010	0.990	1.010	0.990	1.010	1,600	0.9950	0.00%
2024-08-02	1.010	0.990	1.010	1.000	1.020	2,000	2,008	1.0040	1.010	0.990	1.010	1.000	1.020	2,000	1.0040	-0.98%
2024-08-01	1.020	0.990	1.020	0.990	1.020	800	804	1.0050	1.020	0.990	1.020	0.990	1.020	800	1.0050	-0.97%
2024-07-31	1.030	0.990	1.030	1.010	1.030	25,600	26,104	1.0197	1.030	0.990	1.030	1.010	1.030	25,600	1.0197	0.98%
2024-07-30	1.020	0.980	1.020	1.020	1.020	2,800	2,856	1.0200	1.020	0.980	1.020	1.020	1.020	2,800	1.0200	0.99%
2024-07-29	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2024-07-26	1.010	0.990	1.010	0.990	1.010	11,600	11,596	0.9997	1.010	0.990	1.010	0.990	1.010	11,600	0.9997	0.00%
2024-07-25	1.010	1.000	1.010	0.990	1.010	10,400	10,396	0.9996	1.010	1.000	1.010	0.990	1.010	10,400	0.9996	0.00%
2024-07-24	1.010	0.990	1.010	0.990	1.020	17,200	17,164	0.9979	1.010	0.990	1.010	0.990	1.020	17,200	0.9979	-1.94%
2024-07-23	1.030	1.000	1.030	1.000	1.050	56,000	56,148	1.0026	1.030	1.000	1.030	1.000	1.050	56,000	1.0026	-0.96%
2024-07-22	1.040	1.000	1.050	1.000	1.040	22,000	22,372	1.0169	1.040	1.000	1.050	1.000	1.040	22,000	1.0169	0.00%
2024-07-19	1.040	1.000	1.040	1.010	1.040	42,800	43,336	1.0125	1.040	1.000	1.040	1.010	1.040	42,800	1.0125	-1.89%
2024-07-18	1.060	1.030	1.060	1.050	1.060	30,400	31,928	1.0503	1.060	1.030	1.060	1.050	1.060	30,400	1.0503	0.95%
2024-07-17	1.050	1.030	1.050	1.030	1.050	800	832	1.0400	1.050	1.030	1.050	1.030	1.050	800	1.0400	-0.94%
2024-07-16	1.060	1.030	1.060	1.050	1.060	30,400	31,924	1.0501	1.060	1.030	1.060	1.050	1.060	30,400	1.0501	0.00%
2024-07-15	1.060	1.030	1.060	1.050	1.060	40,800	42,848	1.0502	1.060	1.030	1.060	1.050	1.060	40,800	1.0502	0.00%
2024-07-12	1.060	1.030	1.060	1.050	1.060	56,000	58,816	1.0503	1.060	1.030	1.060	1.050	1.060	56,000	1.0503	1.92%
2024-07-11	1.040	1.000	1.040	1.010	1.060	54,400	56,100	1.0313	1.040	1.000	1.040	1.010	1.060	54,400	1.0313	-1.89%
2024-07-10	1.060	1.000	1.060	0.990	1.060	49,600	51,608	1.0405	1.060	1.000	1.060	0.990	1.060	49,600	1.0405	0.95%
2024-07-09	1.050	1.000	1.050	1.030	1.060	18,000	18,716	1.0398	1.050	1.000	1.050	1.030	1.060	18,000	1.0398	0.96%
2024-07-08	1.040	1.000	1.040	0.990	1.040	70,400	71,356	1.0136	1.040	1.000	1.040	0.990	1.040	70,400	1.0136	0.00%
2024-07-05	1.040	0.990	1.040	1.030	1.040	55,600	57,300	1.0306	1.040	0.990	1.040	1.030	1.040	55,600	1.0306	0.97%
2024-07-04	1.030	0.970	1.030	0.960	1.060	124,000	124,740	1.0060	1.030	0.970	1.030	0.960	1.060	124,000	1.0060	0.98%
2024-07-03	1.020	0.990	1.020	0.980	1.020	13,600	13,456	0.9894	1.020	0.990	1.020	0.980	1.020	13,600	0.9894	-1.92%
2024-07-02	1.040	0.980	1.040	0.980	1.040	67,600	68,256	1.0097	1.040	0.980	1.040	0.980	1.040	67,600	1.0097	1.96%
2024-06-28	1.020	0.970	1.020	0.990	1.040	89,600	89,892	1.0033	1.020	0.970	1.020	0.990	1.040	89,600	1.0033	2.00%
2024-06-27	1.000	0.960	1.000	0.950	1.020	164,000	159,532	0.9728	1.000	0.960	1.000	0.950	1.020	164,000	0.9728	-4.76%
2024-06-26	1.050	1.010	1.050	1.000	1.050	60,800	62,036	1.0203	1.050	1.010	1.050	1.000	1.050	60,800	1.0203	0.96%
2024-06-25	1.040	1.000	1.040	1.040	1.060	17,200	17,972	1.0449	1.040	1.000	1.040	1.040	1.060	17,200	1.0449	0.00%
2024-06-24	1.040	1.030	1.040	0.990	1.040	108,400	110,024	1.0150	1.040	1.030	1.040	0.990	1.040	108,400	1.0150	0.00%
2024-06-21	1.040	1.020	1.040	0.970	1.040	65,200	65,512	1.0048	1.040	1.020	1.040	0.970	1.040	65,200	1.0048	2.97%
2024-06-20	1.010	0.990	1.010	1.000	1.020	22,400	22,428	1.0013	1.010	0.990	1.010	1.000	1.020	22,400	1.0013	1.00%
2024-06-19	1.000	0.990	1.000	0.990	1.030	5,200	5,180	0.9962	1.000	0.990	1.000	0.990	1.030	5,200	0.9962	1.01%
2024-06-18	0.990	0.990	1.010	0.990	1.020	124,000	124,152	1.0012	0.990	0.990	1.010	0.990	1.020	124,000	1.0012	-5.71%
2024-06-17	1.050	1.010	1.050	1.000	1.050	4,800	4,980	1.0375	1.050	1.010	1.050	1.000	1.050	4,800	1.0375	0.00%
2024-06-14	1.050	1.000	1.050	1.030	1.060	49,600	51,748	1.0433	1.050	1.000	1.050	1.030	1.060	49,600	1.0433	0.00%
2024-06-13	1.050	1.000	1.050	1.000	1.050	123,200	124,248	1.0085	1.050	1.000	1.050	1.000	1.050	123,200	1.0085	0.00%
2024-06-12	1.050	1.020	1.050	1.020	1.060	23,600	24,716	1.0473	1.050	1.020	1.050	1.020	1.060	23,600	1.0473	-0.94%
2024-06-11	1.060	1.020	1.060	1.020	1.060	40,000	41,868	1.0467	1.060	1.020	1.060	1.020	1.060	40,000	1.0467	0.95%
2024-06-07	1.050	1.020	1.050	1.020	1.060	28,400	29,292	1.0314	1.050	1.020	1.050	1.020	1.060	28,400	1.0314	2.94%
2024-06-06	1.020	1.010	1.020	1.010	1.040	26,400	26,884	1.0183	1.020	1.010	1.020	1.010	1.040	26,400	1.0183	-3.77%
2024-06-05	1.060	1.020	1.060	1.020	1.060	26,400	27,552	1.0436	1.060	1.020	1.060	1.020	1.060	26,400	1.0436	0.00%
2024-06-04	1.060	1.020	1.060	1.010	1.060	32,400	33,200	1.0247	1.060	1.020	1.060	1.010	1.060	32,400	1.0247	0.00%
2024-06-03	1.060	1.000	1.060	1.050	1.060	10,800	11,344	1.0504	1.060	1.000	1.060	1.050	1.060	10,800	1.0504	0.00%
2024-05-31	1.060	1.020	1.060	1.020	1.060	10,400	10,772	1.0358	1.060	1.020	1.060	1.020	1.060	10,400	1.0358	0.00%
2024-05-30	1.060	1.020	1.060	1.060	1.060	4,400	4,624	1.0509	1.060	1.020	1.060	1.060	1.060	4,400	1.0509	0.00%
2024-05-29	1.060	1.010	1.060	1.060	1.060	10,800	11,348	1.0507	1.060	1.010	1.060	1.060	1.060	10,800	1.0507	0.00%
2024-05-28	1.060	1.040	1.060	1.030	1.060	59,200	62,228	1.0511	1.060	1.040	1.060	1.030	1.060	59,200	1.0511	1.92%
2024-05-27	1.040	1.030	1.040	1.030	1.050	51,200	53,556	1.0460	1.040	1.030	1.040	1.030	1.050	51,200	1.0460	-1.89%
2024-05-24	1.060	1.000	1.060	1.040	1.060	45,600	47,536	1.0425	1.060	1.000	1.060	1.040	1.060	45,600	1.0425	1.92%
2024-05-23	1.040	1.010	1.040	1.020	1.040	23,600	24,112	1.0217	1.040	1.010	1.040	1.020	1.040	23,600	1.0217	0.00%
2024-05-22	1.040	1.030	1.040	1.010	1.040	84,000	86,872	1.0342	1.040	1.030	1.040	1.010	1.040	84,000	1.0342	-0.95%
2024-05-21	1.050	1.000	1.050	1.000	1.050	50,000	51,868	1.0374	1.050	1.000	1.050	1.000	1.050	50,000	1.0374	0.96%
2024-05-20	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
2024-05-17	1.040	1.000	1.040	0.980	1.050	96,400	99,412	1.0312	1.040	1.000	1.040	0.980	1.050	96,400	1.0312	0.97%
2024-05-16	1.030	1.010	1.030	1.020	1.030	2,800	2,868	1.0243	1.030	1.010	1.030	1.020	1.030	2,800	1.0243	0.00%
2024-05-14	1.030	1.010	1.030	1.010	1.040	2,800	2,872	1.0257	1.030	1.010	1.030	1.010	1.040	2,800	1.0257	0.00%
2024-05-13	1.030	1.010	1.030	1.000	1.040	156,000	157,964	1.0126	1.030	1.010	1.030	1.000	1.040	156,000	1.0126	0.00%
2024-05-10	1.030	1.020	1.030	1.020	1.030	41,200	42,340	1.0277	1.030	1.020	1.030	1.020	1.030	41,200	1.0277	0.00%
2024-05-09	1.030	1.000	1.030	1.000	1.050	34,400	35,060	1.0192	1.030	1.000	1.030	1.000	1.050	34,400	1.0192	0.00%
2024-05-08	1.030	0.990	1.030	0.980	1.040	100,400	100,456	1.0006	1.030	0.990	1.030	0.980	1.040	100,400	1.0006	0.98%
2024-05-07	1.020	0.990	1.020	0.970	1.050	283,600	280,680	0.9897	1.020	0.990	1.020	0.970	1.050	283,600	0.9897	0.99%
2024-05-06	1.010	1.000	1.010	1.010	1.010	8,400	8,484	1.0100	1.010	1.000	1.010	1.010	1.010	8,400	1.0100	-2.88%
2024-05-03	1.040	1.020	1.040	1.020	1.050	32,400	33,608	1.0373	1.040	1.020	1.040	1.020	1.050	32,400	1.0373	0.97%
2024-05-02	1.030	0.980	1.030	0.960	1.030	34,800	35,420	1.0178	1.030	0.980	1.030	0.960	1.030	34,800	1.0178	0.98%
2024-04-30	1.020	0.960	1.020	0.950	1.030	6,400	6,412	1.0019	1.020	0.960	1.020	0.950	1.030	6,400	1.0019	3.03%
2024-04-29	0.990	0.950	0.990	0.950	0.990	3,200	3,116	0.9738	0.990	0.950	0.990	0.950	0.990	3,200	0.9738	0.00%
2024-04-26	0.990	0.950	0.990	0.950	0.990	60,800	58,460	0.9615	0.990	0.950	0.990	0.950	0.990	60,800	0.9615	0.00%
2024-04-25	0.990	0.950	0.990	0.930	0.990	30,000	29,272	0.9757	0.990	0.950	0.990	0.930	0.990	30,000	0.9757	0.00%
2024-04-24	0.990	0.940	0.990	1.000	1.030	112,400	107,112	0.9530	0.990	0.940	0.990	1.000	1.030	112,400	0.9530	1.02%
2024-04-23	0.980	0.940	0.980	0.980	0.980	8,000	7,840	0.9800	0.980	0.940	0.980	0.980	0.980	8,000	0.9800	-2.00%
2024-04-22	1.000	0.970	1.000	0.940	1.000	11,600	11,476	0.9893	1.000	0.970	1.000	0.940	1.000	11,600	0.9893	-2.91%
2024-04-19	1.030	0.950	1.030	0.940	1.110	33,600	34,852	1.0373	1.030	0.950	1.030	0.940	1.110	33,600	1.0373	6.19%
2024-04-18	0.970	0.910	0.970	0.920	0.970	5,600	5,212	0.9307	0.970	0.910	0.970	0.920	0.970	5,600	0.9307	-9.35%
2024-04-17	1.070	0.960	1.070	0.890	1.110	82,800	82,924	1.0015	1.070	0.960	1.070	0.890	1.110	82,800	1.0015	7.00%
2024-04-16	1.000	0.920	1.000	0.910	1.000	12,400	11,824	0.9535	1.000	0.920	1.000	0.910	1.000	12,400	0.9535	-0.99%
2024-04-15	1.010	0.930	1.010	1.000	1.010	2,400	2,408	1.0033	1.010	0.930	1.010	1.000	1.010	2,400	1.0033	0.00%
2024-04-12	1.010	0.940	1.010	0.970	1.030	2,000	2,024	1.0120	1.010	0.940	1.010	0.970	1.030	2,000	1.0120	3.06%
2024-04-11	0.980	0.980	1.020	0.980	1.030	48,000	47,192	0.9832	0.980	0.980	1.020	0.980	1.030	48,000	0.9832	-5.77%
2024-04-10	1.040	1.030	1.040	0.980	1.040	78,800	79,840	1.0132	1.040	1.030	1.040	0.980	1.040	78,800	1.0132	0.00%
2024-04-09	1.040	0.940	1.040	0.960	1.040	61,600	62,052	1.0073	1.040	0.940	1.040	0.960	1.040	61,600	1.0073	0.00%
2024-04-08	1.040	0.960	1.040	1.000	1.040	59,200	60,188	1.0167	1.040	0.960	1.040	1.000	1.040	59,200	1.0167	0.00%
2024-04-05	1.040	0.930	1.040	1.000	1.040	25,600	25,724	1.0048	1.040	0.930	1.040	1.000	1.040	25,600	1.0048	0.00%
2024-04-03	1.040	0.940	1.020	0.890	1.040	59,200	59,320	1.0020	1.040	0.940	1.020	0.890	1.040	59,200	1.0020	0.00%
2024-04-02	1.040	0.930	1.040	0.960	1.040	141,200	139,076	0.9850	1.040	0.930	1.040	0.960	1.040	141,200	0.9850	0.00%
2024-03-28	1.040	0.910	1.040	0.930	1.050	67,600	63,852	0.9446	1.040	0.910	1.040	0.930	1.050	67,600	0.9446	10.64%
2024-03-27	0.940	0.890	0.940	0.850	0.990	94,000	84,248	0.8963	0.940	0.890	0.940	0.850	0.990	94,000	0.8963	2.17%
2024-03-26	0.920	0.920	0.930	0.920	0.930	34,800	32,188	0.9249	0.920	0.920	0.930	0.920	0.930	34,800	0.9249	-1.08%
2024-03-25	0.930	0.920	0.930	0.900	0.930	19,600	17,672	0.9016	0.930	0.920	0.930	0.900	0.930	19,600	0.9016	-1.06%
2024-03-22	0.940	0.920	0.940	0.910	0.940	23,200	21,252	0.9160	0.940	0.920	0.940	0.910	0.940	23,200	0.9160	3.30%
2024-03-21	0.910	0.910	0.940	0.910	0.910	5,200	4,732	0.9100	0.910	0.910	0.940	0.910	0.910	5,200	0.9100	-4.21%
2024-03-20	0.950	0.920	0.950	0.920	0.950	6,400	5,900	0.9219	0.950	0.920	0.950	0.920	0.950	6,400	0.9219	0.00%
2024-03-19	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2024-03-18	0.950	0.920	0.950	0.940	0.950	6,000	5,696	0.9493	0.950	0.920	0.950	0.940	0.950	6,000	0.9493	0.00%
2024-03-15	0.950	0.920	0.950	0.910	0.950	1,200	1,120	0.9333	0.950	0.920	0.950	0.910	0.950	1,200	0.9333	0.00%
2024-03-14	0.950	0.910	0.950	0.920	0.950	51,200	48,076	0.9390	0.950	0.910	0.950	0.920	0.950	51,200	0.9390	1.06%
2024-03-13	0.940	0.910	0.940	0.910	0.940	4,000	3,676	0.9190	0.940	0.910	0.940	0.910	0.940	4,000	0.9190	-1.05%
2024-03-12	0.950	0.910	0.950	0.950	0.950	4,800	4,560	0.9500	0.950	0.910	0.950	0.950	0.950	4,800	0.9500	0.00%
2024-03-11	0.950	0.900	0.950	0.950	0.950	1,200	1,140	0.9500	0.950	0.900	0.950	0.950	0.950	1,200	0.9500	0.00%
2024-03-08	0.950	0.910	0.950	0.900	0.960	73,600	67,420	0.9160	0.950	0.910	0.950	0.900	0.960	73,600	0.9160	3.26%
2024-03-07	0.920	0.920	0.950	0.920	0.950	3,200	2,956	0.9238	0.920	0.920	0.950	0.920	0.950	3,200	0.9238	-4.17%
2024-03-06	0.960	0.930	0.960	0.920	0.960	16,400	15,256	0.9302	0.960	0.930	0.960	0.920	0.960	16,400	0.9302	2.13%
2024-03-05	0.940	0.940	0.960	0.920	0.940	10,400	9,632	0.9262	0.940	0.940	0.960	0.920	0.940	10,400	0.9262	2.17%
2024-03-04	0.920	0.920	0.940	0.920	0.970	24,400	23,048	0.9446	0.920	0.920	0.940	0.920	0.970	24,400	0.9446	-2.13%
2024-03-01	0.940	0.940	0.970	0.940	0.950	11,600	10,924	0.9417	0.940	0.940	0.970	0.940	0.950	11,600	0.9417	-6.00%
2024-02-29	1.000	0.990	1.000	0.990	1.030	6,400	6,408	1.0013	1.000	0.990	1.000	0.990	1.030	6,400	1.0013	1.01%
2024-02-28	0.990	0.970	1.000	0.970	1.010	77,600	76,564	0.9866	0.990	0.970	1.000	0.970	1.010	77,600	0.9866	-1.00%
2024-02-27	1.000	1.000	1.030	1.000	1.000	27,200	27,200	1.0000	1.000	1.000	1.030	1.000	1.000	27,200	1.0000	0.00%
2024-02-26	1.000	1.000	1.040	1.000	1.010	22,000	22,044	1.0020	1.000	1.000	1.040	1.000	1.010	22,000	1.0020	-3.85%
2024-02-23	1.040	1.010	1.040	1.000	1.050	31,600	31,780	1.0057	1.040	1.010	1.040	1.000	1.050	31,600	1.0057	1.96%
2024-02-22	1.020	0.990	1.020	0.960	1.050	12,400	12,528	1.0103	1.020	0.990	1.020	0.960	1.050	12,400	1.0103	2.00%
2024-02-21	1.000	0.950	1.000	0.950	1.000	4,000	3,904	0.9760	1.000	0.950	1.000	0.950	1.000	4,000	0.9760	0.00%
2024-02-20	1.000	0.990	1.000	0.980	1.000	31,600	31,284	0.9900	1.000	0.990	1.000	0.980	1.000	31,600	0.9900	1.01%
2024-02-19	0.990	0.990	1.000	0.980	1.000	23,200	23,024	0.9924	0.990	0.990	1.000	0.980	1.000	23,200	0.9924	-2.94%
2024-02-16	1.020	1.010	1.020	-	-	8,000	8,080	1.0100	1.020	1.010	1.020	-	-	8,000	1.0100	0.00%
2024-02-15	1.020	0.950	1.020	1.020	1.030	13,200	13,468	1.0203	1.020	0.950	1.020	1.020	1.030	13,200	1.0203	-0.97%
2024-02-14	1.030	1.000	1.030	0.930	1.030	30,400	30,516	1.0038	1.030	1.000	1.030	0.930	1.030	30,400	1.0038	3.00%
2024-02-09	1.000	0.920	1.000	0.990	1.000	8,400	8,324	0.9910	1.000	0.920	1.000	0.990	1.000	8,400	0.9910	0.00%
2024-02-08	1.000	0.930	1.000	1.000	1.000	6,400	6,400	1.0000	1.000	0.930	1.000	1.000	1.000	6,400	1.0000	1.01%
2024-02-07	0.990	0.940	0.990	0.920	1.000	3,600	3,384	0.9400	0.990	0.940	0.990	0.920	1.000	3,600	0.9400	2.06%
2024-02-06	0.970	0.900	0.970	0.900	0.970	8,400	8,016	0.9543	0.970	0.900	0.970	0.900	0.970	8,400	0.9543	0.00%
2024-02-05	0.970	0.930	0.970	0.950	0.970	5,600	5,356	0.9564	0.970	0.930	0.970	0.950	0.970	5,600	0.9564	-3.00%
2024-02-02	1.000	0.910	1.000	0.900	1.000	16,400	15,288	0.9322	1.000	0.910	1.000	0.900	1.000	16,400	0.9322	0.00%
2024-02-01	1.000	0.940	1.000	0.990	1.020	800	804	1.0050	1.000	0.940	1.000	0.990	1.020	800	1.0050	1.01%
2024-01-31	0.990	0.930	0.990	1.020	1.020	1,200	1,200	1.0000	0.990	0.930	0.990	1.020	1.020	1,200	1.0000	1.02%
2024-01-30	0.980	0.930	0.980	0.930	0.990	4,000	3,792	0.9480	0.980	0.930	0.980	0.930	0.990	4,000	0.9480	-1.01%
2024-01-29	0.990	0.920	0.990	0.990	0.990	2,000	1,980	0.9900	0.990	0.920	0.990	0.990	0.990	2,000	0.9900	0.00%
2024-01-26	0.990	0.910	0.990	0.920	0.990	1,600	1,528	0.9550	0.990	0.910	0.990	0.920	0.990	1,600	0.9550	-1.00%
2024-01-25	1.000	0.910	1.000	0.990	1.000	3,200	3,184	0.9950	1.000	0.910	1.000	0.990	1.000	3,200	0.9950	0.00%
2024-01-24	1.000	0.900	1.000	0.890	1.010	14,400	13,284	0.9225	1.000	0.900	1.000	0.890	1.010	14,400	0.9225	6.38%
2024-01-23	0.940	0.900	0.940	0.900	0.940	88,800	80,280	0.9041	0.940	0.900	0.940	0.900	0.940	88,800	0.9041	0.00%
2024-01-22	0.940	0.900	0.940	0.900	0.960	800	744	0.9300	0.940	0.900	0.940	0.900	0.960	800	0.9300	-4.08%
2024-01-19	0.980	0.890	0.980	0.890	0.980	1,200	1,136	0.9467	0.980	0.890	0.980	0.890	0.980	1,200	0.9467	-1.01%
2024-01-18	0.990	0.910	0.990	0.940	1.020	14,400	13,752	0.9550	0.990	0.910	0.990	0.940	1.020	14,400	0.9550	0.00%
2024-01-17	0.990	0.930	0.990	0.930	0.990	6,800	6,708	0.9865	0.990	0.930	0.990	0.930	0.990	6,800	0.9865	0.00%
2024-01-16	0.990	0.990	1.000	0.990	0.990	4,000	3,960	0.9900	0.990	0.990	1.000	0.990	0.990	4,000	0.9900	-1.00%
2024-01-15	1.000	0.990	1.000	0.950	0.990	5,200	5,132	0.9869	1.000	0.990	1.000	0.950	0.990	5,200	0.9869	0.00%
2024-01-12	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2024-01-11	1.000	0.960	1.000	0.970	1.000	15,600	15,240	0.9769	1.000	0.960	1.000	0.970	1.000	15,600	0.9769	0.00%
2024-01-10	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2024-01-09	1.000	0.960	1.000	1.000	1.080	2,800	2,832	1.0114	1.000	0.960	1.000	1.000	1.080	2,800	1.0114	0.00%
2024-01-08	1.000	0.950	1.000	0.990	1.060	46,800	47,452	1.0139	1.000	0.950	1.000	0.990	1.060	46,800	1.0139	-6.54%
2024-01-05	1.070	0.980	1.070	0.900	1.100	17,600	18,076	1.0270	1.070	0.980	1.070	0.900	1.100	17,600	1.0270	7.00%
2024-01-04	1.000	0.990	1.000	0.990	1.040	93,600	93,700	1.0011	1.000	0.990	1.000	0.990	1.040	93,600	1.0011	-2.91%
2024-01-03	1.030	1.010	1.030	1.000	1.030	15,200	15,416	1.0142	1.030	1.010	1.030	1.000	1.030	15,200	1.0142	-1.90%
2024-01-02	1.050	1.010	1.050	1.000	1.040	22,000	22,308	1.0140	1.050	1.010	1.050	1.000	1.040	22,000	1.0140	-4.55%
2023-12-29	1.100	1.100	1.120	1.040	1.040	10,400	10,840	1.0423	1.100	1.100	1.120	1.040	1.040	10,400	1.0423	1.85%
2023-12-28	1.080	1.080	1.130	1.030	1.080	12,800	13,440	1.0500	1.080	1.080	1.130	1.030	1.080	12,800	1.0500	2.86%
2023-12-27	1.050	1.030	1.120	1.050	1.050	800	840	1.0500	1.050	1.030	1.120	1.050	1.050	800	1.0500	0.00%
2023-12-22	1.050	1.010	1.050	1.020	1.050	20,800	21,244	1.0213	1.050	1.010	1.050	1.020	1.050	20,800	1.0213	-0.94%
2023-12-21	1.060	1.020	1.060	1.020	1.060	4,000	4,152	1.0380	1.060	1.020	1.060	1.020	1.060	4,000	1.0380	2.91%
2023-12-20	1.030	1.000	1.030	1.000	1.030	29,600	30,072	1.0159	1.030	1.000	1.030	1.000	1.030	29,600	1.0159	-1.90%
2023-12-19	1.050	1.020	1.050	1.060	1.060	400	424	1.0600	1.050	1.020	1.050	1.060	1.060	400	1.0600	0.00%
2023-12-18	1.050	1.010	1.050	1.000	1.080	27,200	27,816	1.0226	1.050	1.010	1.050	1.000	1.080	27,200	1.0226	0.00%
2023-12-15	1.050	1.030	1.050	1.030	1.050	9,200	9,484	1.0309	1.050	1.030	1.050	1.030	1.050	9,200	1.0309	1.94%
2023-12-14	1.030	1.000	1.030	1.030	1.030	2,000	2,060	1.0300	1.030	1.000	1.030	1.030	1.030	2,000	1.0300	0.00%
2023-12-13	1.030	1.000	1.030	1.000	1.030	2,000	2,036	1.0180	1.030	1.000	1.030	1.000	1.030	2,000	1.0180	0.00%
2023-12-12	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	-1.90%
2023-12-11	1.050	1.000	1.050	1.000	1.060	20,400	20,596	1.0096	1.050	1.000	1.050	1.000	1.060	20,400	1.0096	1.94%
2023-12-08	1.030	1.010	1.030	1.030	1.030	11,200	11,536	1.0300	1.030	1.010	1.030	1.030	1.030	11,200	1.0300	0.00%
2023-12-07	1.030	1.030	1.060	1.030	1.030	5,200	5,356	1.0300	1.030	1.030	1.060	1.030	1.030	5,200	1.0300	-2.83%
2023-12-06	1.060	1.050	1.060	1.050	1.060	33,600	35,544	1.0579	1.060	1.050	1.060	1.050	1.060	33,600	1.0579	0.00%
2023-12-05	1.060	1.050	1.060	1.060	1.070	10,800	11,544	1.0689	1.060	1.050	1.060	1.060	1.070	10,800	1.0689	0.00%
2023-12-04	1.060	1.060	1.100	1.080	1.100	30,800	33,676	1.0934	1.060	1.060	1.100	1.080	1.100	30,800	1.0934	-6.19%
2023-12-01	1.130	1.080	1.130	1.090	1.130	6,000	6,588	1.0980	1.130	1.080	1.130	1.090	1.130	6,000	1.0980	0.00%
2023-11-30	1.130	1.120	1.130	1.120	1.130	20,400	22,960	1.1255	1.130	1.120	1.130	1.120	1.130	20,400	1.1255	0.00%
2023-11-29	1.130	1.090	1.130	-	-	0	0	-	1.130	1.090	1.130	-	-	0	-	-0.88%
2023-11-28	1.140	1.120	1.140	1.140	1.160	9,200	10,532	1.1448	1.140	1.120	1.140	1.140	1.160	9,200	1.1448	-1.72%
2023-11-27	1.160	1.110	1.160	1.090	1.160	19,600	21,860	1.1153	1.160	1.110	1.160	1.090	1.160	19,600	1.1153	0.87%
2023-11-24	1.150	1.140	1.150	1.130	1.150	27,600	31,456	1.1397	1.150	1.140	1.150	1.130	1.150	27,600	1.1397	2.68%
2023-11-23	1.120	1.100	1.140	1.060	1.120	126,000	134,860	1.0703	1.120	1.100	1.140	1.060	1.120	126,000	1.0703	0.00%
2023-11-22	1.120	1.110	1.120	1.100	1.130	291,600	328,888	1.1279	1.120	1.110	1.120	1.100	1.130	291,600	1.1279	1.82%
2023-11-21	1.100	1.070	1.100	1.050	1.120	8,000	8,596	1.0745	1.100	1.070	1.100	1.050	1.120	8,000	1.0745	-0.90%
2023-11-20	1.110	1.060	1.110	1.050	1.110	4,000	4,392	1.0980	1.110	1.060	1.110	1.050	1.110	4,000	1.0980	0.91%
2023-11-17	1.100	1.050	1.100	1.060	1.120	8,400	9,288	1.1057	1.100	1.050	1.100	1.060	1.120	8,400	1.1057	-1.79%
2023-11-16	1.120	1.070	1.120	-	-	0	0	-	1.120	1.070	1.120	-	-	0	-	-1.75%
2023-11-15	1.140	1.060	1.140	1.040	1.140	19,200	20,824	1.0846	1.140	1.060	1.140	1.040	1.140	19,200	1.0846	1.79%
2023-11-14	1.120	1.050	1.120	1.050	1.120	2,400	2,644	1.1017	1.120	1.050	1.120	1.050	1.120	2,400	1.1017	0.00%
2023-11-13	1.120	1.050	1.120	1.030	1.120	5,200	5,644	1.0854	1.120	1.050	1.120	1.030	1.120	5,200	1.0854	-2.61%
2023-11-10	1.150	1.040	1.150	1.090	1.150	22,000	24,076	1.0944	1.150	1.040	1.150	1.090	1.150	22,000	1.0944	4.55%
2023-11-09	1.100	1.100	1.180	-	-	0	0	-	1.100	1.100	1.180	-	-	0	-	0.00%
2023-11-08	1.100	1.100	1.170	1.100	1.100	12,800	14,080	1.1000	1.100	1.100	1.170	1.100	1.100	12,800	1.1000	0.00%
2023-11-07	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2023-11-06	1.100	1.040	1.100	1.030	1.120	71,200	78,404	1.1012	1.100	1.040	1.100	1.030	1.120	71,200	1.1012	1.85%
2023-11-03	1.080	1.050	1.080	1.030	1.090	4,800	5,080	1.0583	1.080	1.050	1.080	1.030	1.090	4,800	1.0583	1.89%
2023-11-02	1.060	1.010	1.060	1.000	1.140	21,600	22,932	1.0617	1.060	1.010	1.060	1.000	1.140	21,600	1.0617	-3.64%
2023-11-01	1.100	1.050	1.100	1.040	1.140	9,200	9,992	1.0861	1.100	1.050	1.100	1.040	1.140	9,200	1.0861	0.92%
2023-10-31	1.090	1.040	1.090	1.090	1.120	4,000	4,384	1.0960	1.090	1.040	1.090	1.090	1.120	4,000	1.0960	-2.68%
2023-10-30	1.120	1.030	1.120	1.070	1.130	3,200	3,512	1.0975	1.120	1.030	1.120	1.070	1.130	3,200	1.0975	4.67%
2023-10-27	1.070	1.030	1.070	1.080	1.090	1,200	1,300	1.0833	1.070	1.030	1.070	1.080	1.090	1,200	1.0833	-1.83%
2023-10-26	1.090	1.090	1.130	-	-	0	0	-	1.090	1.090	1.130	-	-	0	-	0.00%
2023-10-25	1.090	1.050	1.100	1.030	1.100	21,200	22,616	1.0668	1.090	1.050	1.100	1.030	1.100	21,200	1.0668	4.81%
2023-10-24	1.040	1.000	1.130	1.040	1.100	26,400	27,928	1.0579	1.040	1.000	1.130	1.040	1.100	26,400	1.0579	-8.77%
2023-10-20	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2023-10-19	1.140	1.110	1.140	1.120	1.140	18,400	20,936	1.1378	1.140	1.110	1.140	1.120	1.140	18,400	1.1378	2.70%
2023-10-18	1.110	1.160	1.200	1.110	1.200	18,000	20,164	1.1202	1.110	1.160	1.200	1.110	1.200	18,000	1.1202	-7.50%
2023-10-17	1.200	1.100	1.200	1.110	1.200	12,400	13,996	1.1287	1.200	1.100	1.200	1.110	1.200	12,400	1.1287	0.00%
2023-10-16	1.200	1.200	1.260	1.160	1.200	18,400	22,064	1.1991	1.200	1.200	1.260	1.160	1.200	18,400	1.1991	0.84%
2023-10-13	1.190	1.160	1.190	1.160	1.200	2,800	3,324	1.1871	1.190	1.160	1.190	1.160	1.200	2,800	1.1871	-0.83%
2023-10-12	1.200	1.150	1.200	1.110	1.200	34,800	41,356	1.1884	1.200	1.150	1.200	1.110	1.200	34,800	1.1884	1.69%
2023-10-11	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2023-10-10	1.180	1.090	1.190	1.060	1.180	1,200	1,368	1.1400	1.180	1.090	1.190	1.060	1.180	1,200	1.1400	-1.67%
2023-10-09	1.200	1.080	1.200	1.150	1.200	2,400	2,780	1.1583	1.200	1.080	1.200	1.150	1.200	2,400	1.1583	4.35%
2023-10-06	1.150	1.140	1.150	1.090	1.150	16,400	18,684	1.1393	1.150	1.140	1.150	1.090	1.150	16,400	1.1393	0.88%
2023-10-05	1.140	1.080	1.150	1.090	1.170	2,400	2,700	1.1250	1.140	1.080	1.150	1.090	1.170	2,400	1.1250	-4.20%
2023-10-04	1.190	1.160	1.190	1.060	1.190	13,600	15,008	1.1035	1.190	1.160	1.190	1.060	1.190	13,600	1.1035	0.00%
2023-10-03	1.190	1.100	1.190	1.090	1.190	6,400	7,516	1.1744	1.190	1.100	1.190	1.090	1.190	6,400	1.1744	0.00%
2023-09-29	1.190	1.090	1.200	1.160	1.190	6,400	7,472	1.1675	1.190	1.090	1.200	1.160	1.190	6,400	1.1675	2.59%
2023-09-28	1.160	1.100	1.170	1.100	1.210	22,000	24,420	1.1100	1.160	1.100	1.170	1.100	1.210	22,000	1.1100	0.87%
2023-09-27	1.150	1.150	1.220	1.120	1.220	22,000	25,312	1.1505	1.150	1.150	1.220	1.120	1.220	22,000	1.1505	-8.00%
2023-09-26	1.250	1.170	1.250	1.220	1.280	2,400	3,004	1.2517	1.250	1.170	1.250	1.220	1.280	2,400	1.2517	-0.79%
2023-09-25	1.260	1.200	1.290	1.120	1.260	13,200	15,396	1.1664	1.260	1.200	1.290	1.120	1.260	13,200	1.1664	5.88%
2023-09-22	1.190	1.140	1.200	1.190	1.190	18,400	21,896	1.1900	1.190	1.140	1.200	1.190	1.190	18,400	1.1900	-3.25%
2023-09-21	1.230	1.160	1.230	1.150	1.240	9,600	11,448	1.1925	1.230	1.160	1.230	1.150	1.240	9,600	1.1925	-2.38%
2023-09-20	1.260	1.160	1.260	1.150	1.270	26,000	30,228	1.1626	1.260	1.160	1.260	1.150	1.270	26,000	1.1626	6.78%
2023-09-19	1.180	1.170	1.180	1.150	1.180	8,400	9,864	1.1743	1.180	1.170	1.180	1.150	1.180	8,400	1.1743	0.00%
2023-09-18	1.180	1.180	1.200	1.180	1.220	14,000	16,952	1.2109	1.180	1.180	1.200	1.180	1.220	14,000	1.2109	-4.84%
2023-09-15	1.240	1.220	1.240	1.210	1.320	7,600	9,812	1.2911	1.240	1.220	1.240	1.210	1.320	7,600	1.2911	-0.80%
2023-09-14	1.250	1.210	1.250	1.240	1.290	11,200	13,928	1.2436	1.250	1.210	1.250	1.240	1.290	11,200	1.2436	-2.34%
2023-09-13	1.280	1.210	1.280	1.190	1.280	14,000	17,072	1.2194	1.280	1.210	1.280	1.190	1.280	14,000	1.2194	-6.57%
2023-09-12	1.370	1.130	1.310	1.140	1.370	30,800	37,316	1.2116	1.370	1.130	1.310	1.140	1.370	30,800	1.2116	10.48%
2023-09-11	1.240	1.200	1.380	1.200	1.240	472,000	569,172	1.2059	1.240	1.200	1.380	1.200	1.240	472,000	1.2059	3.33%
2023-09-07	1.200	1.200	1.220	1.180	1.220	6,400	7,688	1.2013	1.200	1.200	1.220	1.180	1.220	6,400	1.2013	0.00%
2023-09-06	1.200	1.180	1.200	1.150	1.300	36,000	42,264	1.1740	1.200	1.180	1.200	1.150	1.300	36,000	1.1740	0.84%
2023-09-05	1.190	1.190	1.240	1.190	1.200	13,600	16,204	1.1915	1.190	1.190	1.240	1.190	1.200	13,600	1.1915	-7.03%
2023-09-04	1.280	1.180	1.280	1.200	1.280	2,800	3,536	1.2629	1.280	1.180	1.280	1.200	1.280	2,800	1.2629	0.00%
2023-08-31	1.280	1.140	1.280	-	-	0	0	-	1.280	1.140	1.280	-	-	0	-	0.00%
2023-08-30	1.280	1.230	1.280	1.120	1.280	1,200	1,452	1.2100	1.280	1.230	1.280	1.120	1.280	1,200	1.2100	0.00%
2023-08-29	1.280	1.210	1.280	-	-	400	512	1.2800	1.280	1.210	1.280	-	-	400	1.2800	0.00%
2023-08-28	1.280	1.330	1.390	1.270	1.280	6,000	7,684	1.2807	1.280	1.330	1.390	1.270	1.280	6,000	1.2807	0.00%
2023-08-25	1.280	1.140	1.280	1.290	1.290	400	516	1.2900	1.280	1.140	1.280	1.290	1.290	400	1.2900	2.40%
2023-08-24	1.250	1.150	1.250	1.200	1.260	44,400	55,000	1.2387	1.250	1.150	1.250	1.200	1.260	44,400	1.2387	0.00%
2023-08-23	1.250	1.130	1.260	1.200	1.270	24,000	28,956	1.2065	1.250	1.130	1.260	1.200	1.270	24,000	1.2065	-1.57%
2023-08-22	1.270	1.140	1.280	-	-	0	0	-	1.270	1.140	1.280	-	-	0	-	-2.31%
2023-08-21	1.300	1.230	1.300	1.300	1.300	14,000	18,200	1.3000	1.300	1.230	1.300	1.300	1.300	14,000	1.3000	-2.26%
2023-08-18	1.330	1.210	1.340	1.200	1.400	10,400	13,976	1.3438	1.330	1.210	1.340	1.200	1.400	10,400	1.3438	2.31%
2023-08-17	1.300	1.220	1.310	1.210	1.400	40,000	50,440	1.2610	1.300	1.220	1.310	1.210	1.400	40,000	1.2610	5.69%
2023-08-16	1.230	1.230	1.350	1.220	1.350	20,400	25,988	1.2739	1.230	1.230	1.350	1.220	1.350	20,400	1.2739	-8.89%
2023-08-15	1.350	1.320	1.410	1.350	1.350	15,600	21,060	1.3500	1.350	1.320	1.410	1.350	1.350	15,600	1.3500	-4.26%
2023-08-14	1.410	1.410	1.450	1.400	1.450	25,200	36,032	1.4298	1.410	1.410	1.450	1.400	1.450	25,200	1.4298	-4.73%
2023-08-11	1.480	1.450	1.510	1.480	1.490	24,000	35,608	1.4837	1.480	1.450	1.510	1.480	1.490	24,000	1.4837	-1.33%
2023-08-10	1.500	1.480	1.500	1.490	1.500	28,800	43,024	1.4939	1.500	1.480	1.500	1.490	1.500	28,800	1.4939	0.67%
2023-08-09	1.490	1.490	1.570	1.480	1.490	2,800	4,164	1.4871	1.490	1.490	1.570	1.480	1.490	2,800	1.4871	0.00%
2023-08-08	1.490	1.490	1.520	1.490	1.530	10,400	15,688	1.5085	1.490	1.490	1.520	1.490	1.530	10,400	1.5085	0.68%
2023-08-07	1.480	1.480	1.500	1.480	1.530	12,800	19,452	1.5197	1.480	1.480	1.500	1.480	1.530	12,800	1.5197	-4.52%
2023-08-04	1.550	1.530	1.560	1.480	1.550	35,600	53,736	1.5094	1.550	1.530	1.560	1.480	1.550	35,600	1.5094	0.00%
2023-08-03	1.550	1.550	1.580	1.470	1.560	42,800	66,316	1.5494	1.550	1.550	1.580	1.470	1.560	42,800	1.5494	0.00%
2023-08-02	1.550	1.550	1.610	1.550	1.550	400	620	1.5500	1.550	1.550	1.610	1.550	1.550	400	1.5500	0.00%
2023-08-01	1.550	1.550	1.620	1.550	1.690	430,400	678,872	1.5773	1.550	1.550	1.620	1.550	1.690	430,400	1.5773	-0.64%
2023-07-31	1.560	1.450	1.580	-	-	0	0	-	1.560	1.450	1.580	-	-	0	-	0.00%
2023-07-28	1.560	1.470	1.560	1.450	1.560	61,200	90,716	1.4823	1.560	1.470	1.560	1.450	1.560	61,200	1.4823	4.70%
2023-07-27	1.490	1.490	1.540	1.490	1.490	8,400	12,516	1.4900	1.490	1.490	1.540	1.490	1.490	8,400	1.4900	-0.67%
2023-07-26	1.500	1.430	1.520	1.500	1.500	2,400	3,600	1.5000	1.500	1.430	1.520	1.500	1.500	2,400	1.5000	0.00%
2023-07-25	1.500	1.500	1.530	1.430	1.500	6,000	8,888	1.4813	1.500	1.500	1.530	1.430	1.500	6,000	1.4813	0.67%
2023-07-24	1.490	1.490	1.530	1.490	1.490	800	1,192	1.4900	1.490	1.490	1.530	1.490	1.490	800	1.4900	0.00%
2023-07-21	1.490	1.460	1.530	1.490	1.500	22,000	32,668	1.4849	1.490	1.460	1.530	1.490	1.500	22,000	1.4849	0.00%
2023-07-20	1.490	1.490	1.560	1.470	1.470	4,400	6,468	1.4700	1.490	1.490	1.560	1.470	1.470	4,400	1.4700	-0.67%
2023-07-19	1.500	1.500	1.580	1.500	1.500	6,000	9,000	1.5000	1.500	1.500	1.580	1.500	1.500	6,000	1.5000	0.67%
2023-07-18	1.490	1.480	1.590	1.490	1.530	110,400	165,440	1.4986	1.490	1.480	1.590	1.490	1.530	110,400	1.4986	-3.87%
2023-07-14	1.550	1.550	1.630	1.530	1.530	1,600	2,488	1.5550	1.550	1.550	1.630	1.530	1.530	1,600	1.5550	-1.90%
2023-07-13	1.580	1.580	1.630	1.580	1.640	14,400	23,044	1.6003	1.580	1.580	1.630	1.580	1.640	14,400	1.6003	-4.24%
2023-07-12	1.650	1.640	1.680	1.650	1.650	4,000	6,600	1.6500	1.650	1.640	1.680	1.650	1.650	4,000	1.6500	-1.79%
2023-07-11	1.680	1.650	1.700	1.650	1.680	62,800	104,424	1.6628	1.680	1.650	1.700	1.650	1.680	62,800	1.6628	-2.33%
2023-07-10	1.720	1.630	1.720	1.600	1.760	22,800	38,152	1.6733	1.720	1.630	1.720	1.600	1.760	22,800	1.6733	1.18%
2023-07-07	1.700	1.540	1.700	1.530	1.710	2,800	4,632	1.6543	1.700	1.540	1.700	1.530	1.710	2,800	1.6543	1.80%
2023-07-06	1.670	1.600	1.670	-	-	0	0	-	1.670	1.600	1.670	-	-	0	-	-2.91%
2023-07-05	1.720	1.570	1.720	1.710	1.730	6,400	10,948	1.7106	1.720	1.570	1.720	1.710	1.730	6,400	1.7106	3.61%
2023-07-04	1.660	1.540	1.660	1.720	1.720	400	688	1.7200	1.660	1.540	1.660	1.720	1.720	400	1.7200	-2.92%
2023-07-03	1.710	1.500	1.710	1.710	1.720	4,400	7,532	1.7118	1.710	1.500	1.710	1.710	1.720	4,400	1.7118	0.59%
2023-06-30	1.700	1.550	1.700	1.600	1.780	32,800	52,884	1.6123	1.700	1.550	1.700	1.600	1.780	32,800	1.6123	0.00%
2023-06-29	1.700	1.610	1.700	1.700	1.700	400	680	1.7000	1.700	1.610	1.700	1.700	1.700	400	1.7000	0.00%
2023-06-28	1.700	1.570	1.700	1.700	1.780	7,600	12,944	1.7032	1.700	1.570	1.700	1.700	1.780	7,600	1.7032	0.00%
2023-06-27	1.700	1.630	1.700	1.580	1.770	5,200	8,816	1.6954	1.700	1.630	1.700	1.580	1.770	5,200	1.6954	3.66%
2023-06-26	1.640	1.640	1.650	1.640	1.650	26,800	44,180	1.6485	1.640	1.640	1.650	1.640	1.650	26,800	1.6485	-5.75%
2023-06-23	1.740	1.690	1.740	1.680	1.740	18,000	30,436	1.6909	1.740	1.690	1.740	1.680	1.740	18,000	1.6909	2.35%
2023-06-21	1.700	1.690	1.710	1.700	1.820	70,800	123,284	1.7413	1.700	1.690	1.710	1.700	1.820	70,800	1.7413	-9.09%
2023-06-20	1.870	1.730	1.870	1.910	1.930	1,200	2,300	1.9167	1.870	1.730	1.870	1.910	1.930	1,200	1.9167	1.08%
2023-06-19	1.850	1.740	1.850	1.710	1.900	7,200	13,316	1.8494	1.850	1.740	1.850	1.710	1.900	7,200	1.8494	1.09%
2023-06-16	1.830	1.710	1.830	-	-	0	0	-	1.830	1.710	1.830	-	-	0	-	-2.14%
2023-06-15	1.870	1.720	1.870	1.870	1.950	32,800	63,188	1.9265	1.870	1.720	1.870	1.870	1.950	32,800	1.9265	5.06%
2023-06-14	1.780	1.760	1.780	1.760	1.820	27,600	49,676	1.7999	1.780	1.760	1.780	1.760	1.820	27,600	1.7999	-8.72%
2023-06-13	1.950	1.860	1.960	1.880	1.970	16,000	31,320	1.9575	1.950	1.860	1.960	1.880	1.970	16,000	1.9575	3.72%
2023-06-12	1.880	1.880	1.900	1.750	1.940	20,400	37,592	1.8427	1.880	1.880	1.900	1.750	1.940	20,400	1.8427	-0.53%
2023-06-09	1.890	1.780	1.900	1.850	1.920	24,800	46,092	1.8585	1.890	1.780	1.900	1.850	1.920	24,800	1.8585	2.16%
2023-06-08	1.850	1.770	1.850	1.800	1.850	16,800	30,916	1.8402	1.850	1.770	1.850	1.800	1.850	16,800	1.8402	0.00%
2023-06-07	1.850	1.750	1.850	1.850	1.850	10,400	19,240	1.8500	1.850	1.750	1.850	1.850	1.850	10,400	1.8500	0.00%
2023-06-06	1.850	1.640	1.850	1.800	1.850	13,200	24,124	1.8276	1.850	1.640	1.850	1.800	1.850	13,200	1.8276	0.54%
2023-06-05	1.840	1.770	1.840	1.650	1.870	60,400	105,632	1.7489	1.840	1.770	1.840	1.650	1.870	60,400	1.7489	3.95%
2023-06-02	1.770	1.700	1.770	1.580	1.780	24,000	40,024	1.6677	1.770	1.700	1.770	1.580	1.780	24,000	1.6677	0.00%
2023-06-01	1.770	1.700	1.770	1.700	1.870	15,200	26,708	1.7571	1.770	1.700	1.770	1.700	1.870	15,200	1.7571	-0.56%
2023-05-31	1.780	1.660	1.780	-	-	0	0	-	1.780	1.660	1.780	-	-	0	-	-0.56%
2023-05-30	1.790	1.650	1.790	-	-	0	0	-	1.790	1.650	1.790	-	-	0	-	0.00%
2023-05-29	1.790	1.730	1.790	1.790	1.800	4,400	7,916	1.7991	1.790	1.730	1.790	1.790	1.800	4,400	1.7991	-0.56%
2023-05-25	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2023-05-24	1.800	1.700	1.800	1.700	1.810	46,800	84,312	1.8015	1.800	1.700	1.800	1.700	1.810	46,800	1.8015	4.05%
2023-05-23	1.730	1.650	1.730	1.640	1.790	4,400	7,484	1.7009	1.730	1.650	1.730	1.640	1.790	4,400	1.7009	6.13%
2023-05-22	1.630	1.630	1.680	1.610	1.700	7,200	11,980	1.6639	1.630	1.630	1.680	1.610	1.700	7,200	1.6639	-6.86%
2023-05-19	1.750	1.730	1.830	1.730	1.750	40,800	70,984	1.7398	1.750	1.730	1.830	1.730	1.750	40,800	1.7398	-1.69%
2023-05-18	1.780	1.710	1.780	-	-	0	0	-	1.780	1.710	1.780	-	-	0	-	0.00%
2023-05-17	1.780	1.720	1.790	1.720	1.780	2,800	4,948	1.7671	1.780	1.720	1.790	1.720	1.780	2,800	1.7671	0.56%
2023-05-16	1.770	1.770	1.880	1.760	1.900	20,400	38,704	1.8973	1.770	1.770	1.880	1.760	1.900	20,400	1.8973	-7.81%
2023-05-15	1.920	1.790	1.920	1.730	1.970	13,200	23,580	1.7864	1.920	1.790	1.920	1.730	1.970	13,200	1.7864	9.71%
2023-05-12	1.750	1.750	1.800	1.730	1.750	7,200	12,536	1.7411	1.750	1.750	1.800	1.730	1.750	7,200	1.7411	-2.23%
2023-05-11	1.790	1.780	1.790	1.790	1.790	6,400	11,456	1.7900	1.790	1.780	1.790	1.790	1.790	6,400	1.7900	0.00%
2023-05-10	1.790	1.790	1.810	1.790	1.800	18,800	33,796	1.7977	1.790	1.790	1.810	1.790	1.800	18,800	1.7977	-1.10%
2023-05-09	1.810	1.760	1.810	1.800	1.820	78,800	142,356	1.8065	1.810	1.760	1.810	1.800	1.820	78,800	1.8065	-4.74%
2023-05-08	1.900	1.900	2.030	1.900	1.900	20,000	38,000	1.9000	1.900	1.900	2.030	1.900	1.900	20,000	1.9000	0.00%
2023-05-05	1.900	1.900	2.000	1.890	1.910	7,600	14,452	1.9016	1.900	1.900	2.000	1.890	1.910	7,600	1.9016	-0.52%
2023-05-04	1.910	1.910	2.020	1.910	1.940	21,200	40,700	1.9198	1.910	1.910	2.020	1.910	1.940	21,200	1.9198	-1.55%
2023-05-03	1.940	1.940	2.000	1.930	1.930	400	772	1.9300	1.940	1.940	2.000	1.930	1.930	400	1.9300	-2.51%
2023-05-02	1.990	1.920	2.000	-	-	0	0	-	1.990	1.920	2.000	-	-	0	-	-0.50%
2023-04-28	2.000	2.000	2.020	1.990	2.020	26,400	52,892	2.0035	2.000	2.000	2.020	1.990	2.020	26,400	2.0035	-0.99%
2023-04-27	2.020	2.000	2.080	2.000	2.020	12,300	24,749	2.0121	2.020	2.000	2.080	2.000	2.020	12,300	2.0121	0.50%
2023-04-26	2.010	2.000	2.040	1.940	2.010	129,200	256,856	1.9880	2.010	2.000	2.040	1.940	2.010	129,200	1.9880	3.61%
2023-04-25	1.940	1.910	1.970	1.940	2.000	67,200	131,492	1.9567	1.940	1.910	1.970	1.940	2.000	67,200	1.9567	-3.00%
2023-04-24	2.000	2.000	2.080	2.000	2.080	10,400	21,320	2.0500	2.000	2.000	2.080	2.000	2.080	10,400	2.0500	-0.50%
2023-04-21	2.010	2.010	2.020	2.000	2.110	140,400	282,664	2.0133	2.010	2.010	2.020	2.000	2.110	140,400	2.0133	-4.74%
2023-04-20	2.110	2.080	2.110	-	-	0	0	-	2.110	2.080	2.110	-	-	0	-	0.00%
2023-04-19	2.110	2.110	2.220	2.110	2.210	67,600	148,108	2.1909	2.110	2.110	2.220	2.110	2.210	67,600	2.1909	-4.52%
2023-04-18	2.210	2.210	2.260	2.210	2.210	1,600	3,536	2.2100	2.210	2.210	2.260	2.210	2.210	1,600	2.2100	0.00%
2023-04-17	2.210	2.210	2.230	2.200	2.270	34,000	75,340	2.2159	2.210	2.210	2.230	2.200	2.270	34,000	2.2159	-0.90%
2023-04-14	2.230	2.210	2.260	2.230	2.240	10,400	23,196	2.2304	2.230	2.210	2.260	2.230	2.240	10,400	2.2304	-0.45%
2023-04-13	2.240	2.220	2.240	-	-	0	0	-	2.240	2.220	2.240	-	-	0	-	-0.88%
2023-04-12	2.260	2.220	2.260	2.220	2.310	32,800	73,040	2.2268	2.260	2.220	2.260	2.220	2.310	32,800	2.2268	0.00%
2023-04-11	2.260	2.210	2.260	2.210	2.260	31,600	70,460	2.2297	2.260	2.210	2.260	2.210	2.260	31,600	2.2297	-0.44%
2023-04-06	2.270	2.230	2.270	2.270	2.300	36,000	81,876	2.2743	2.270	2.230	2.270	2.270	2.300	36,000	2.2743	0.89%
2023-04-04	2.250	2.210	2.250	2.220	2.250	46,400	102,956	2.2189	2.250	2.210	2.250	2.220	2.250	46,400	2.2189	0.45%
2023-04-03	2.240	2.210	2.240	2.210	2.310	16,000	35,536	2.2210	2.240	2.210	2.240	2.210	2.310	16,000	2.2210	-0.44%
2023-03-31	2.250	2.220	2.250	2.220	2.250	80,400	178,944	2.2257	2.250	2.220	2.250	2.220	2.250	80,400	2.2257	-0.44%
2023-03-30	2.260	2.260	2.300	2.260	2.300	36,400	82,688	2.2716	2.260	2.260	2.300	2.260	2.300	36,400	2.2716	-2.16%
2023-03-29	2.310	2.270	2.310	2.220	2.350	46,000	104,344	2.2683	2.310	2.270	2.310	2.220	2.350	46,000	2.2683	-0.43%
2023-03-28	2.320	2.220	2.320	2.320	2.330	4,400	10,212	2.3209	2.320	2.220	2.320	2.320	2.330	4,400	2.3209	0.87%
2023-03-27	2.300	2.300	2.330	2.220	2.360	24,400	54,824	2.2469	2.300	2.300	2.330	2.220	2.360	24,400	2.2469	-2.13%
2023-03-24	2.350	2.330	2.350	2.300	2.400	30,800	72,760	2.3623	2.350	2.330	2.350	2.300	2.400	30,800	2.3623	4.44%
2023-03-23	2.250	2.250	2.270	2.250	2.290	90,800	205,384	2.2619	2.250	2.250	2.270	2.250	2.290	90,800	2.2619	-1.75%
2023-03-22	2.290	2.290	2.360	2.270	2.360	18,000	41,840	2.3244	2.290	2.290	2.360	2.270	2.360	18,000	2.3244	0.88%
2023-03-21	2.270	2.270	2.310	2.270	2.310	37,600	85,636	2.2776	2.270	2.270	2.310	2.270	2.310	37,600	2.2776	-4.22%
2023-03-20	2.370	2.250	2.370	2.270	2.390	6,800	15,532	2.2841	2.370	2.250	2.370	2.270	2.390	6,800	2.2841	3.04%
2023-03-17	2.300	2.300	2.370	2.280	2.300	1,600	3,672	2.2950	2.300	2.300	2.370	2.280	2.300	1,600	2.2950	0.88%
2023-03-16	2.280	2.230	2.290	2.280	2.290	25,600	58,464	2.2838	2.280	2.230	2.290	2.280	2.290	25,600	2.2838	-0.44%
2023-03-15	2.290	2.290	2.300	2.290	2.290	11,200	25,648	2.2900	2.290	2.290	2.300	2.290	2.290	11,200	2.2900	0.00%
2023-03-14	2.290	2.210	2.290	2.290	2.290	7,600	17,404	2.2900	2.290	2.210	2.290	2.290	2.290	7,600	2.2900	0.44%
2023-03-13	2.280	2.280	2.290	2.280	2.290	20,800	47,584	2.2877	2.280	2.280	2.290	2.280	2.290	20,800	2.2877	-0.87%
2023-03-10	2.300	2.280	2.350	-	-	0	0	-	2.300	2.280	2.350	-	-	0	-	0.00%
2023-03-09	2.300	2.300	2.350	2.290	2.300	1,200	2,756	2.2967	2.300	2.300	2.350	2.290	2.300	1,200	2.2967	0.00%
2023-03-08	2.300	2.300	2.350	2.290	2.300	36,400	83,408	2.2914	2.300	2.300	2.350	2.290	2.300	36,400	2.2914	0.00%
2023-03-07	2.300	2.300	2.330	2.290	2.370	18,800	43,968	2.3387	2.300	2.300	2.330	2.290	2.370	18,800	2.3387	-2.95%
2023-03-06	2.370	2.360	2.370	2.380	2.380	400	952	2.3800	2.370	2.360	2.370	2.380	2.380	400	2.3800	-0.42%
2023-03-03	2.380	2.290	2.380	-	-	0	0	-	2.380	2.290	2.380	-	-	0	-	0.00%
2023-03-02	2.380	2.250	2.390	2.390	2.400	1,600	3,836	2.3975	2.380	2.250	2.390	2.390	2.400	1,600	2.3975	3.03%
2023-03-01	2.310	2.310	2.400	2.280	2.310	33,600	77,040	2.2929	2.310	2.310	2.400	2.280	2.310	33,600	2.2929	0.43%
2023-02-28	2.300	2.250	2.300	2.300	2.310	17,600	40,576	2.3055	2.300	2.250	2.300	2.300	2.310	17,600	2.3055	-0.86%
2023-02-27	2.320	2.310	2.400	2.310	2.320	13,200	30,592	2.3176	2.320	2.310	2.400	2.310	2.320	13,200	2.3176	0.43%
2023-02-24	2.310	2.310	2.370	2.310	2.340	11,200	26,052	2.3261	2.310	2.310	2.370	2.310	2.340	11,200	2.3261	-0.43%
2023-02-23	2.320	2.310	2.320	2.310	2.440	40,800	94,564	2.3177	2.320	2.310	2.320	2.310	2.440	40,800	2.3177	-4.92%
2023-02-22	2.440	2.360	2.440	2.330	2.440	1,200	2,840	2.3667	2.440	2.360	2.440	2.330	2.440	1,200	2.3667	5.17%
2023-02-21	2.320	2.320	2.410	2.320	2.470	3,200	7,508	2.3463	2.320	2.320	2.410	2.320	2.470	3,200	2.3463	-0.85%
2023-02-20	2.340	2.340	2.450	2.340	2.420	110,800	263,552	2.3786	2.340	2.340	2.450	2.340	2.420	110,800	2.3786	-2.50%
2023-02-17	2.400	2.400	2.480	2.400	2.540	143,600	356,312	2.4813	2.400	2.400	2.480	2.400	2.540	143,600	2.4813	-5.88%
2023-02-16	2.550	2.550	2.590	2.540	2.620	68,000	174,584	2.5674	2.550	2.550	2.590	2.540	2.620	68,000	2.5674	-2.67%
2023-02-15	2.620	2.540	2.620	2.540	2.650	53,200	139,312	2.6186	2.620	2.540	2.620	2.540	2.650	53,200	2.6186	2.75%
2023-02-14	2.550	2.550	2.610	2.540	2.700	157,200	405,940	2.5823	2.550	2.550	2.610	2.540	2.700	157,200	2.5823	-3.41%
2023-02-13	2.640	2.580	2.640	2.560	2.730	136,000	356,720	2.6229	2.640	2.580	2.640	2.560	2.730	136,000	2.6229	-1.49%
2023-02-10	2.680	2.670	2.680	2.630	2.750	298,800	809,512	2.7092	2.680	2.670	2.680	2.630	2.750	298,800	2.7092	0.75%
2023-02-09	2.660	2.630	2.660	2.660	2.780	120,000	322,832	2.6903	2.660	2.630	2.660	2.660	2.780	120,000	2.6903	-1.12%
2023-02-08	2.690	2.610	2.690	2.610	2.850	160,400	435,340	2.7141	2.690	2.610	2.690	2.610	2.850	160,400	2.7141	2.67%
2023-02-07	2.620	2.600	2.670	2.620	2.810	123,200	335,564	2.7237	2.620	2.600	2.670	2.620	2.810	123,200	2.7237	-6.76%
2023-02-06	2.810	2.790	2.810	2.800	2.850	130,800	367,264	2.8078	2.810	2.790	2.810	2.800	2.850	130,800	2.8078	-1.75%
2023-02-03	2.860	2.810	2.860	2.810	2.880	34,800	99,020	2.8454	2.860	2.810	2.860	2.810	2.880	34,800	2.8454	0.00%
2023-02-02	2.860	2.820	2.860	2.850	2.880	80,400	230,168	2.8628	2.860	2.820	2.860	2.850	2.880	80,400	2.8628	0.35%
2023-02-01	2.850	2.820	2.850	2.800	2.900	63,600	179,908	2.8287	2.850	2.820	2.850	2.800	2.900	63,600	2.8287	0.00%
2023-01-31	2.850	2.790	2.850	2.800	2.850	25,200	70,684	2.8049	2.850	2.790	2.850	2.800	2.850	25,200	2.8049	-0.35%
2023-01-30	2.860	2.800	2.860	2.800	2.860	66,400	187,492	2.8237	2.860	2.800	2.860	2.800	2.860	66,400	2.8237	0.35%
2023-01-27	2.850	2.840	2.850	2.760	2.870	69,200	195,676	2.8277	2.850	2.840	2.850	2.760	2.870	69,200	2.8277	0.35%
2023-01-26	2.840	2.780	2.840	2.750	2.860	108,000	302,692	2.8027	2.840	2.780	2.840	2.750	2.860	108,000	2.8027	-0.70%
2023-01-20	2.860	2.710	2.860	2.740	2.880	16,400	46,360	2.8268	2.860	2.710	2.860	2.740	2.880	16,400	2.8268	-0.35%
2023-01-19	2.870	2.820	2.870	2.810	2.870	62,400	177,096	2.8381	2.870	2.820	2.870	2.810	2.870	62,400	2.8381	0.00%
2023-01-18	2.870	2.820	2.870	2.830	2.900	14,000	40,036	2.8597	2.870	2.820	2.870	2.830	2.900	14,000	2.8597	-0.69%
2023-01-17	2.890	2.810	2.890	2.850	2.920	46,800	134,268	2.8690	2.890	2.810	2.890	2.850	2.920	46,800	2.8690	0.35%
2023-01-16	2.880	2.800	2.880	2.810	2.880	28,400	81,116	2.8562	2.880	2.800	2.880	2.810	2.880	28,400	2.8562	0.35%
2023-01-13	2.870	2.800	2.870	2.790	2.880	91,700	260,086	2.8363	2.870	2.800	2.870	2.790	2.880	91,700	2.8363	0.00%
2023-01-12	2.870	2.790	2.870	2.780	2.900	92,800	260,968	2.8122	2.870	2.790	2.870	2.780	2.900	92,800	2.8122	-0.69%
2023-01-11	2.890	2.850	2.890	2.850	2.900	25,200	72,400	2.8730	2.890	2.850	2.890	2.850	2.900	25,200	2.8730	0.00%
2023-01-10	2.890	2.860	2.890	2.860	2.900	8,800	25,208	2.8645	2.890	2.860	2.890	2.860	2.900	8,800	2.8645	-0.69%
2023-01-09	2.910	2.880	2.910	2.880	3.000	74,400	215,844	2.9011	2.910	2.880	2.910	2.880	3.000	74,400	2.9011	0.00%
2023-01-06	2.910	2.870	2.900	2.870	2.950	48,000	139,332	2.9028	2.910	2.870	2.900	2.870	2.950	48,000	2.9028	-0.34%
2023-01-05	2.920	2.860	2.920	2.870	2.940	149,200	432,896	2.9014	2.920	2.860	2.920	2.870	2.940	149,200	2.9014	0.69%
2023-01-04	2.900	2.850	2.900	2.840	2.900	39,200	113,160	2.8867	2.900	2.850	2.900	2.840	2.900	39,200	2.8867	-1.02%
2023-01-03	2.930	2.880	2.930	2.840	2.950	58,000	167,256	2.8837	2.930	2.880	2.930	2.840	2.950	58,000	2.8837	0.34%
2022-12-30	2.920	2.860	2.920	2.890	2.910	19,200	55,656	2.8988	2.920	2.860	2.920	2.890	2.910	19,200	2.8988	0.69%
2022-12-29	2.900	2.830	2.900	2.840	2.930	30,000	86,256	2.8752	2.900	2.830	2.900	2.840	2.930	30,000	2.8752	0.00%
2022-12-28	2.900	2.880	2.900	2.750	2.900	75,200	215,112	2.8605	2.900	2.880	2.900	2.750	2.900	75,200	2.8605	1.75%
2022-12-23	2.850	2.780	2.850	2.840	2.850	7,600	21,616	2.8442	2.850	2.780	2.850	2.840	2.850	7,600	2.8442	0.00%
2022-12-22	2.850	2.800	2.850	2.800	2.860	40,800	115,292	2.8258	2.850	2.800	2.850	2.800	2.860	40,800	2.8258	0.00%
2022-12-21	2.850	2.810	2.850	2.830	2.890	18,800	53,572	2.8496	2.850	2.810	2.850	2.830	2.890	18,800	2.8496	0.35%
2022-12-20	2.840	2.810	2.840	2.830	2.910	86,800	248,468	2.8625	2.840	2.810	2.840	2.830	2.910	86,800	2.8625	-3.40%
2022-12-19	2.940	2.800	2.940	2.800	2.940	40,000	114,032	2.8508	2.940	2.800	2.940	2.800	2.940	40,000	2.8508	1.38%
2022-12-16	2.900	2.890	2.900	2.840	2.950	59,600	170,372	2.8586	2.900	2.890	2.900	2.840	2.950	59,600	2.8586	1.75%
2022-12-15	2.850	2.800	2.850	2.800	2.850	11,200	31,580	2.8196	2.850	2.800	2.850	2.800	2.850	11,200	2.8196	-0.35%
2022-12-14	2.860	2.800	2.860	2.800	2.870	38,000	107,564	2.8306	2.860	2.800	2.860	2.800	2.870	38,000	2.8306	-0.69%
2022-12-13	2.880	2.850	2.880	2.850	2.880	16,800	48,288	2.8743	2.880	2.850	2.880	2.850	2.880	16,800	2.8743	-0.69%
2022-12-12	2.900	2.850	2.900	2.860	2.900	29,600	85,208	2.8786	2.900	2.850	2.900	2.860	2.900	29,600	2.8786	-0.34%
2022-12-09	2.910	2.870	2.910	2.850	2.940	69,600	200,552	2.8815	2.910	2.870	2.910	2.850	2.940	69,600	2.8815	0.00%
2022-12-08	2.910	2.890	2.910	2.880	2.950	59,600	172,520	2.8946	2.910	2.890	2.910	2.880	2.950	59,600	2.8946	0.34%
2022-12-07	2.900	2.870	2.900	2.870	2.950	87,600	254,964	2.9105	2.900	2.870	2.900	2.870	2.950	87,600	2.9105	-1.69%
2022-12-06	2.950	2.900	2.950	2.900	3.000	25,600	75,152	2.9356	2.950	2.900	2.950	2.900	3.000	25,600	2.9356	0.00%
2022-12-05	2.950	2.930	2.950	2.930	3.030	121,600	360,320	2.9632	2.950	2.930	2.950	2.930	3.030	121,600	2.9632	-0.67%
2022-12-02	2.970	2.910	2.970	2.930	2.980	14,000	41,128	2.9377	2.970	2.910	2.970	2.930	2.980	14,000	2.9377	-1.00%
2022-12-01	3.000	2.950	3.000	2.950	3.050	42,800	128,240	2.9963	3.000	2.950	3.000	2.950	3.050	42,800	2.9963	1.01%
2022-11-30	2.970	2.970	2.980	2.920	3.000	102,000	300,560	2.9467	2.970	2.970	2.980	2.920	3.000	102,000	2.9467	-2.30%
2022-11-29	3.040	2.950	3.040	2.970	3.100	34,400	103,724	3.0152	3.040	2.950	3.040	2.970	3.100	34,400	3.0152	1.33%
2022-11-28	3.000	2.950	3.000	3.000	3.070	4,800	14,492	3.0192	3.000	2.950	3.000	3.000	3.070	4,800	3.0192	0.00%
2022-11-25	3.000	2.950	3.000	2.980	3.050	19,600	58,852	3.0027	3.000	2.950	3.000	2.980	3.050	19,600	3.0027	0.00%
2022-11-24	3.000	3.000	3.010	2.940	3.070	68,800	206,368	2.9995	3.000	3.000	3.010	2.940	3.070	68,800	2.9995	0.00%
2022-11-23	3.000	2.940	3.000	2.950	3.000	34,800	103,384	2.9708	3.000	2.940	3.000	2.950	3.000	34,800	2.9708	-2.28%
2022-11-22	3.070	2.930	3.070	2.910	3.070	60,400	181,076	2.9979	3.070	2.930	3.070	2.910	3.070	60,400	2.9979	2.33%
2022-11-21	3.000	2.980	3.000	3.000	3.140	31,200	94,308	3.0227	3.000	2.980	3.000	3.000	3.140	31,200	3.0227	-1.64%
2022-11-18	3.050	2.980	3.050	3.000	3.070	78,800	238,416	3.0256	3.050	2.980	3.050	3.000	3.070	78,800	3.0256	0.00%
2022-11-17	3.050	2.970	3.050	2.970	3.080	42,400	128,516	3.0310	3.050	2.970	3.050	2.970	3.080	42,400	3.0310	1.67%
2022-11-16	3.000	2.970	3.000	2.970	3.080	71,200	214,088	3.0069	3.000	2.970	3.000	2.970	3.080	71,200	3.0069	-2.28%
2022-11-15	3.070	2.990	3.070	3.010	3.090	57,600	176,004	3.0556	3.070	2.990	3.070	3.010	3.090	57,600	3.0556	0.00%
2022-11-14	3.070	3.000	3.070	3.000	3.070	33,600	102,632	3.0545	3.070	3.000	3.070	3.000	3.070	33,600	3.0545	2.33%
2022-11-11	3.000	2.940	3.000	2.950	3.100	57,600	173,908	3.0192	3.000	2.940	3.000	2.950	3.100	57,600	3.0192	0.00%
2022-11-10	3.000	2.910	3.000	2.920	3.100	36,400	108,128	2.9705	3.000	2.910	3.000	2.920	3.100	36,400	2.9705	-1.64%
2022-11-09	3.050	3.050	3.060	2.930	3.100	52,800	160,444	3.0387	3.050	3.050	3.060	2.930	3.100	52,800	3.0387	0.00%
2022-11-08	3.050	3.000	3.050	2.940	3.120	38,400	116,252	3.0274	3.050	3.000	3.050	2.940	3.120	38,400	3.0274	0.33%
2022-11-07	3.040	3.000	3.040	2.980	3.070	61,600	186,908	3.0342	3.040	3.000	3.040	2.980	3.070	61,600	3.0342	1.67%
2022-11-04	2.990	2.910	2.990	2.850	3.030	118,800	348,416	2.9328	2.990	2.910	2.990	2.850	3.030	118,800	2.9328	1.36%
2022-11-03	2.950	2.850	2.950	2.850	3.000	59,600	174,832	2.9334	2.950	2.850	2.950	2.850	3.000	59,600	2.9334	0.68%
2022-11-02	2.930	2.850	2.930	2.820	2.980	14,000	40,972	2.9266	2.930	2.850	2.930	2.820	2.980	14,000	2.9266	-0.68%
2022-11-01	2.950	2.950	2.970	2.810	3.010	75,200	218,892	2.9108	2.950	2.950	2.970	2.810	3.010	75,200	2.9108	4.98%
2022-10-31	2.810	2.810	2.940	2.800	2.990	43,200	125,956	2.9156	2.810	2.810	2.940	2.800	2.990	43,200	2.9156	-2.43%
2022-10-28	2.880	2.720	2.880	2.710	3.020	54,400	158,176	2.9076	2.880	2.720	2.880	2.710	3.020	54,400	2.9076	4.73%
2022-10-27	2.750	2.700	2.750	2.650	2.850	132,000	362,312	2.7448	2.750	2.700	2.750	2.650	2.850	132,000	2.7448	12.24%
2022-10-26	2.450	2.270	2.450	2.320	2.600	345,200	851,884	2.4678	2.450	2.270	2.450	2.320	2.600	345,200	2.4678	2.08%
2022-10-25	2.400	2.140	2.400	2.320	2.740	164,000	404,164	2.4644	2.400	2.140	2.400	2.320	2.740	164,000	2.4644	-11.11%
2022-10-24	2.700	-	2.700	2.380	3.040	220,400	607,164	2.7548	2.700	-	2.700	2.380	3.040	220,400	2.7548	-6.57%
2022-10-21	2.890	2.890	3.000	2.890	3.180	108,400	329,412	3.0389	2.890	2.890	3.000	2.890	3.180	108,400	3.0389	-7.96%
2022-10-20	3.140	3.100	3.140	3.100	3.200	109,200	343,836	3.1487	3.140	3.100	3.140	3.100	3.200	109,200	3.1487	-1.57%
2022-10-19	3.190	3.130	3.190	3.140	3.210	15,600	49,480	3.1718	3.190	3.130	3.190	3.140	3.210	15,600	3.1718	1.59%
2022-10-18	3.140	3.140	3.190	3.140	3.220	38,400	121,660	3.1682	3.140	3.140	3.190	3.140	3.220	38,400	3.1682	-1.87%
2022-10-17	3.200	3.150	3.200	3.130	3.240	52,800	168,104	3.1838	3.200	3.150	3.200	3.130	3.240	52,800	3.1838	-0.62%
2022-10-14	3.220	3.130	3.220	3.140	3.240	30,800	98,560	3.2000	3.220	3.130	3.220	3.140	3.240	30,800	3.2000	0.94%
2022-10-13	3.190	3.150	3.190	3.120	3.240	46,400	147,104	3.1703	3.190	3.150	3.190	3.120	3.240	46,400	3.1703	0.00%
2022-10-12	3.190	3.190	3.200	3.060	3.240	149,200	467,432	3.1329	3.190	3.190	3.200	3.060	3.240	149,200	3.1329	-0.31%
2022-10-11	3.200	3.060	3.200	3.090	3.250	96,800	305,784	3.1589	3.200	3.060	3.200	3.090	3.250	96,800	3.1589	0.00%
2022-10-10	3.200	3.100	3.200	3.090	3.250	41,200	131,592	3.1940	3.200	3.100	3.200	3.090	3.250	41,200	3.1940	3.90%
2022-10-07	3.080	3.080	3.240	3.080	3.290	44,800	144,116	3.2169	3.080	3.080	3.240	3.080	3.290	44,800	3.2169	0.00%
2022-10-06	3.080	3.080	3.180	3.080	3.310	102,800	321,584	3.1282	3.080	3.080	3.180	3.080	3.310	102,800	3.1282	-6.38%
2022-10-05	3.290	3.180	3.290	3.100	3.350	84,400	273,708	3.2430	3.290	3.180	3.290	3.100	3.350	84,400	3.2430	0.92%
2022-10-03	3.260	3.100	3.260	3.120	3.300	20,400	66,556	3.2625	3.260	3.100	3.260	3.120	3.300	20,400	3.2625	4.49%
2022-09-30	3.120	3.120	3.160	3.100	3.350	106,000	332,632	3.1380	3.120	3.120	3.160	3.100	3.350	106,000	3.1380	-4.00%
2022-09-29	3.250	3.010	3.250	3.100	3.260	90,000	287,932	3.1992	3.250	3.010	3.250	3.100	3.260	90,000	3.1992	0.00%
2022-09-28	3.250	3.040	3.250	3.040	3.340	111,200	361,256	3.2487	3.250	3.040	3.250	3.040	3.340	111,200	3.2487	-2.11%
2022-09-27	3.320	3.240	3.320	3.120	3.360	81,200	267,108	3.2895	3.320	3.240	3.320	3.120	3.360	81,200	3.2895	0.30%
2022-09-26	3.310	3.010	3.310	3.250	3.350	72,800	239,500	3.2898	3.310	3.010	3.310	3.250	3.350	72,800	3.2898	1.53%
2022-09-23	3.260	3.180	3.260	3.170	3.330	66,800	218,256	3.2673	3.260	3.180	3.260	3.170	3.330	66,800	3.2673	-1.21%
2022-09-22	3.300	3.230	3.300	3.220	3.370	36,800	120,872	3.2846	3.300	3.230	3.300	3.220	3.370	36,800	3.2846	-1.20%
2022-09-21	3.340	3.280	3.340	3.280	3.370	42,400	140,852	3.3220	3.340	3.280	3.340	3.280	3.370	42,400	3.3220	-0.60%
2022-09-20	3.360	3.320	3.360	3.320	3.380	23,600	79,032	3.3488	3.360	3.320	3.360	3.320	3.380	23,600	3.3488	1.82%
2022-09-19	3.300	3.260	3.300	3.240	3.380	195,600	645,516	3.3002	3.300	3.260	3.300	3.240	3.380	195,600	3.3002	0.00%
2022-09-16	3.300	3.030	3.300	3.260	3.370	76,400	252,540	3.3055	3.300	3.030	3.300	3.260	3.370	76,400	3.3055	-1.20%
2022-09-15	3.340	3.220	3.340	3.240	3.370	68,000	224,832	3.3064	3.340	3.220	3.340	3.240	3.370	68,000	3.3064	1.52%
2022-09-14	3.290	3.180	3.290	3.160	3.360	131,600	427,884	3.2514	3.290	3.180	3.290	3.160	3.360	131,600	3.2514	0.92%
2022-09-13	3.260	3.130	3.260	3.100	3.260	128,400	416,692	3.2453	3.260	3.130	3.260	3.100	3.260	128,400	3.2453	0.31%
2022-09-09	3.250	3.100	3.250	3.080	3.250	64,800	206,880	3.1926	3.250	3.100	3.250	3.080	3.250	64,800	3.1926	1.88%
2022-09-08	3.190	3.100	3.190	3.000	3.190	56,400	176,856	3.1357	3.190	3.100	3.190	3.000	3.190	56,400	3.1357	0.00%
2022-09-07	3.190	2.960	3.190	2.860	3.190	26,000	81,436	3.1322	3.190	2.960	3.190	2.860	3.190	26,000	3.1322	-0.62%
2022-09-06	3.210	2.970	3.210	3.100	3.230	6,800	21,132	3.1076	3.210	2.970	3.210	3.100	3.230	6,800	3.1076	3.55%
2022-09-05	3.100	2.940	3.150	3.010	3.230	4,800	14,724	3.0675	3.100	2.940	3.150	3.010	3.230	4,800	3.0675	2.65%
2022-09-02	3.020	2.850	3.020	2.870	3.020	110,000	326,344	2.9668	3.020	2.850	3.020	2.870	3.020	110,000	2.9668	0.00%
2022-09-01	3.020	3.020	3.110	3.010	3.100	18,400	55,880	3.0370	3.020	3.020	3.110	3.010	3.100	18,400	3.0370	-3.21%
2022-08-31	3.120	3.120	3.200	3.110	3.250	47,200	149,588	3.1692	3.120	3.120	3.200	3.110	3.250	47,200	3.1692	-4.29%
2022-08-30	3.260	3.260	3.280	3.250	3.280	37,600	123,252	3.2780	3.260	3.260	3.280	3.250	3.280	37,600	3.2780	0.31%
2022-08-29	3.250	3.250	3.280	3.190	3.280	81,600	264,944	3.2469	3.250	3.250	3.280	3.190	3.280	81,600	3.2469	1.25%
2022-08-26	3.210	3.210	3.270	3.210	3.280	51,200	165,972	3.2416	3.210	3.210	3.270	3.210	3.280	51,200	3.2416	-1.23%
2022-08-25	3.250	3.180	3.250	3.170	3.250	21,600	69,952	3.2385	3.250	3.180	3.250	3.170	3.250	21,600	3.2385	0.62%
2022-08-24	3.230	3.160	3.230	3.130	3.260	137,600	441,880	3.2113	3.230	3.160	3.230	3.130	3.260	137,600	3.2113	1.57%
2022-08-23	3.180	3.130	3.190	3.100	3.180	143,200	452,424	3.1594	3.180	3.130	3.190	3.100	3.180	143,200	3.1594	2.58%
2022-08-22	3.100	3.060	3.100	3.060	3.100	18,000	55,628	3.0904	3.100	3.060	3.100	3.060	3.100	18,000	3.0904	0.00%
2022-08-19	3.100	3.050	3.130	3.040	3.100	32,800	101,364	3.0904	3.100	3.050	3.130	3.040	3.100	32,800	3.0904	0.00%
2022-08-18	3.100	3.070	3.100	3.070	3.120	18,400	57,036	3.0998	3.100	3.070	3.100	3.070	3.120	18,400	3.0998	0.00%
2022-08-17	3.100	3.050	3.100	3.050	3.100	61,200	187,428	3.0625	3.100	3.050	3.100	3.050	3.100	61,200	3.0625	0.00%
2022-08-16	3.100	3.040	3.100	3.040	3.110	22,000	68,100	3.0955	3.100	3.040	3.100	3.040	3.110	22,000	3.0955	0.32%
2022-08-15	3.090	3.070	3.120	3.090	3.090	33,600	103,824	3.0900	3.090	3.070	3.120	3.090	3.090	33,600	3.0900	-0.64%
2022-08-12	3.110	3.080	3.110	3.080	3.150	57,200	177,208	3.0980	3.110	3.080	3.110	3.080	3.150	57,200	3.0980	0.32%
2022-08-11	3.100	3.100	3.120	3.100	3.130	1,600	4,972	3.1075	3.100	3.100	3.120	3.100	3.130	1,600	3.1075	0.00%
2022-08-10	3.100	3.100	3.130	3.100	3.130	12,800	39,692	3.1009	3.100	3.100	3.130	3.100	3.130	12,800	3.1009	0.00%
2022-08-09	3.100	3.100	3.130	3.070	3.100	36,800	113,372	3.0808	3.100	3.100	3.130	3.070	3.100	36,800	3.0808	0.98%
2022-08-08	3.070	3.070	3.100	3.070	3.140	44,800	138,860	3.0996	3.070	3.070	3.100	3.070	3.140	44,800	3.0996	-0.97%
2022-08-05	3.100	3.100	3.120	3.080	3.120	80,800	250,088	3.0951	3.100	3.100	3.120	3.080	3.120	80,800	3.0951	1.31%
2022-08-04	3.060	2.940	3.060	2.970	3.100	97,600	301,660	3.0908	3.060	2.940	3.060	2.970	3.100	97,600	3.0908	-0.65%
2022-08-03	3.080	2.970	3.080	3.000	3.080	106,400	322,236	3.0285	3.080	2.970	3.080	3.000	3.080	106,400	3.0285	2.67%
2022-08-02	3.000	2.980	3.000	2.980	3.000	412,000	1,234,044	2.9953	3.000	2.980	3.000	2.980	3.000	412,000	2.9953	0.00%
2022-08-01	3.000	2.950	3.000	2.860	3.000	267,600	791,288	2.9570	3.000	2.950	3.000	2.860	3.000	267,600	2.9570	-1.32%
2022-07-29	3.040	3.010	3.040	3.010	3.050	10,400	31,384	3.0177	3.040	3.010	3.040	3.010	3.050	10,400	3.0177	-0.33%
2022-07-28	3.050	3.040	3.070	3.020	3.090	84,400	256,844	3.0432	3.050	3.040	3.070	3.020	3.090	84,400	3.0432	-1.61%
2022-07-27	3.100	3.100	3.140	3.080	3.140	42,000	129,980	3.0948	3.100	3.100	3.140	3.080	3.140	42,000	3.0948	0.00%
2022-07-26	3.100	3.100	3.110	3.100	3.100	55,200	171,120	3.1000	3.100	3.100	3.110	3.100	3.100	55,200	3.1000	0.00%
2022-07-25	3.100	3.100	3.130	3.100	3.130	23,200	71,944	3.1010	3.100	3.100	3.130	3.100	3.130	23,200	3.1010	-0.96%
2022-07-22	3.130	3.100	3.130	3.070	3.130	133,600	411,924	3.0833	3.130	3.100	3.130	3.070	3.130	133,600	3.0833	0.97%
2022-07-21	3.100	3.100	3.120	3.030	3.100	150,800	464,776	3.0821	3.100	3.100	3.120	3.030	3.100	150,800	3.0821	0.00%
2022-07-20	3.100	3.060	3.100	3.070	3.130	107,600	333,132	3.0960	3.100	3.060	3.100	3.070	3.130	107,600	3.0960	0.32%
2022-07-19	3.090	3.070	3.100	3.050	3.120	83,600	257,440	3.0794	3.090	3.070	3.100	3.050	3.120	83,600	3.0794	0.65%
2022-07-18	3.070	3.030	3.070	3.000	3.110	135,200	417,116	3.0852	3.070	3.030	3.070	3.000	3.110	135,200	3.0852	0.33%
2022-07-15	3.060	3.020	3.080	3.030	3.080	238,400	730,132	3.0626	3.060	3.020	3.080	3.030	3.080	238,400	3.0626	0.33%
2022-07-14	3.050	3.010	3.050	3.010	3.080	92,800	281,800	3.0366	3.050	3.010	3.050	3.010	3.080	92,800	3.0366	0.33%
2022-07-13	3.040	2.990	3.040	2.990	3.050	59,600	180,168	3.0230	3.040	2.990	3.040	2.990	3.050	59,600	3.0230	2.01%
2022-07-12	2.980	2.970	3.000	2.940	2.990	32,000	94,920	2.9663	2.980	2.970	3.000	2.940	2.990	32,000	2.9663	0.00%
2022-07-11	2.980	2.980	3.000	2.980	2.980	21,200	63,176	2.9800	2.980	2.980	3.000	2.980	2.980	21,200	2.9800	-1.32%
2022-07-08	3.020	2.960	3.020	3.000	3.020	28,000	84,076	3.0027	3.020	2.960	3.020	3.000	3.020	28,000	3.0027	1.00%
2022-07-07	2.990	2.960	3.000	2.960	3.010	35,600	106,436	2.9898	2.990	2.960	3.000	2.960	3.010	35,600	2.9898	0.00%
2022-07-06	2.990	2.940	3.000	2.950	2.990	75,600	225,112	2.9777	2.990	2.940	3.000	2.950	2.990	75,600	2.9777	-0.99%
2022-07-05	3.020	3.000	3.040	2.930	3.020	300,800	893,888	2.9717	3.020	3.000	3.040	2.930	3.020	300,800	2.9717	1.00%
2022-07-04	2.990	2.950	2.990	2.940	2.990	43,600	129,572	2.9718	2.990	2.950	2.990	2.940	2.990	43,600	2.9718	-1.97%
2022-06-30	3.050	2.940	3.050	2.950	3.050	60,800	179,864	2.9583	3.050	2.940	3.050	2.950	3.050	60,800	2.9583	2.35%
2022-06-29	2.980	2.940	2.980	2.950	2.990	44,000	130,972	2.9766	2.980	2.940	2.980	2.950	2.990	44,000	2.9766	-0.33%
2022-06-28	2.990	2.960	2.990	2.980	3.060	64,800	194,232	2.9974	2.990	2.960	2.990	2.980	3.060	64,800	2.9974	-1.64%
2022-06-27	3.040	3.000	3.040	2.980	3.040	36,800	110,440	3.0011	3.040	3.000	3.040	2.980	3.040	36,800	3.0011	1.67%
2022-06-24	2.990	2.940	2.990	2.930	2.990	154,000	457,844	2.9730	2.990	2.940	2.990	2.930	2.990	154,000	2.9730	-0.33%
2022-06-23	3.000	3.000	3.030	2.930	3.000	41,200	121,308	2.9444	3.000	3.000	3.030	2.930	3.000	41,200	2.9444	0.67%
2022-06-22	2.980	2.980	2.990	2.920	2.990	60,400	177,984	2.9468	2.980	2.980	2.990	2.920	2.990	60,400	2.9468	-0.67%
2022-06-21	3.000	2.960	3.000	2.950	3.010	71,600	212,332	2.9655	3.000	2.960	3.000	2.950	3.010	71,600	2.9655	0.00%
2022-06-20	3.000	2.980	3.000	2.950	3.060	140,800	423,104	3.0050	3.000	2.980	3.000	2.950	3.060	140,800	3.0050	1.69%
2022-06-17	2.950	2.890	2.950	2.870	2.950	96,400	278,480	2.8888	2.950	2.890	2.950	2.870	2.950	96,400	2.8888	1.72%
2022-06-16	2.900	2.900	2.940	2.880	3.000	973,600	2,831,416	2.9082	2.900	2.900	2.940	2.880	3.000	973,600	2.9082	-1.69%
2022-06-15	2.950	2.890	2.950	2.810	2.950	1,805,200	5,120,500	2.8365	2.950	2.890	2.950	2.810	2.950	1,805,200	2.8365	4.61%
2022-06-14	2.820	2.820	2.830	2.750	2.820	26,400	73,892	2.7989	2.820	2.820	2.830	2.750	2.820	26,400	2.7989	0.00%
2022-06-13	2.820	2.790	2.830	2.760	2.830	12,400	34,948	2.8184	2.820	2.790	2.830	2.760	2.830	12,400	2.8184	-2.76%
2022-06-10	2.900	2.900	2.920	2.750	2.900	19,200	55,480	2.8896	2.900	2.900	2.920	2.750	2.900	19,200	2.8896	0.00%
2022-06-09	2.900	2.900	2.920	2.740	2.910	183,600	528,580	2.8790	2.900	2.900	2.920	2.740	2.910	183,600	2.8790	1.40%
2022-06-08	2.860	2.800	2.860	2.620	2.860	434,400	1,182,316	2.7217	2.860	2.800	2.860	2.620	2.860	434,400	2.7217	0.70%
2022-06-07	2.840	2.820	2.840	2.780	2.860	174,400	489,524	2.8069	2.840	2.820	2.840	2.780	2.860	174,400	2.8069	2.16%
2022-06-06	2.780	2.780	2.900	2.730	2.960	433,200	1,239,996	2.8624	2.780	2.780	2.900	2.730	2.960	433,200	2.8624	1.83%
2022-06-02	2.730	2.610	2.730	2.590	2.730	783,200	2,040,616	2.6055	2.730	2.610	2.730	2.590	2.730	783,200	2.6055	4.20%
2022-06-01	2.620	2.620	2.650	2.540	2.650	473,600	1,214,644	2.5647	2.620	2.620	2.650	2.540	2.650	473,600	2.5647	3.97%
2022-05-31	2.520	2.500	2.520	2.400	2.520	28,000	69,248	2.4731	2.520	2.500	2.520	2.400	2.520	28,000	2.4731	3.70%
2022-05-30	2.430	2.430	2.500	2.420	2.530	9,200	22,608	2.4574	2.430	2.430	2.500	2.420	2.530	9,200	2.4574	-3.95%
2022-05-27	2.530	2.490	2.530	2.490	2.540	15,200	38,528	2.5347	2.530	2.490	2.530	2.490	2.540	15,200	2.5347	1.61%
2022-05-26	2.490	2.430	2.500	2.500	2.510	11,200	28,048	2.5043	2.490	2.430	2.500	2.500	2.510	11,200	2.5043	0.40%
2022-05-25	2.480	2.480	2.500	2.430	2.480	24,000	59,104	2.4627	2.480	2.480	2.500	2.430	2.480	24,000	2.4627	-0.80%
2022-05-24	2.500	2.450	2.580	2.480	2.540	32,800	82,104	2.5032	2.500	2.450	2.580	2.480	2.540	32,800	2.5032	-1.57%
2022-05-23	2.540	2.540	2.580	2.530	2.550	4,800	12,156	2.5325	2.540	2.540	2.580	2.530	2.550	4,800	2.5325	-3.05%
2022-05-20	2.620	2.570	2.640	2.500	2.990	18,000	46,132	2.5629	2.620	2.570	2.640	2.500	2.990	18,000	2.5629	4.80%
2022-05-19	2.500	2.460	2.500	2.460	2.520	52,800	131,856	2.4973	2.500	2.460	2.500	2.460	2.520	52,800	2.4973	-0.79%
2022-05-18	2.520	2.520	2.630	2.500	2.510	8,400	21,076	2.5090	2.520	2.520	2.630	2.500	2.510	8,400	2.5090	-4.55%
2022-05-17	2.640	2.560	2.650	2.550	2.720	48,800	127,808	2.6190	2.640	2.560	2.650	2.550	2.720	48,800	2.6190	-5.04%
2022-05-16	2.780	2.780	2.800	2.780	2.780	6,000	16,680	2.7800	2.780	2.780	2.800	2.780	2.780	6,000	2.7800	0.00%
2022-05-13	2.780	2.750	2.800	2.740	2.780	29,600	81,588	2.7564	2.780	2.750	2.800	2.740	2.780	29,600	2.7564	-1.42%
2022-05-12	2.820	2.750	2.830	2.770	2.860	76,000	214,528	2.8227	2.820	2.750	2.830	2.770	2.860	76,000	2.8227	-3.75%
2022-05-11	2.930	2.850	2.930	2.830	2.940	175,200	507,720	2.8979	2.930	2.850	2.930	2.830	2.940	175,200	2.8979	2.81%
2022-05-10	2.850	2.800	2.850	2.760	2.850	92,400	260,020	2.8141	2.850	2.800	2.850	2.760	2.850	92,400	2.8141	2.89%
2022-05-06	2.770	2.770	2.780	2.730	2.860	151,600	424,132	2.7977	2.770	2.770	2.780	2.730	2.860	151,600	2.7977	-0.72%
2022-05-05	2.790	2.740	2.790	2.740	2.840	117,600	328,356	2.7921	2.790	2.740	2.790	2.740	2.840	117,600	2.7921	2.20%
2022-05-04	2.730	2.660	2.750	2.590	2.780	80,800	218,164	2.7000	2.730	2.660	2.750	2.590	2.780	80,800	2.7000	1.11%
2022-05-03	2.700	2.600	2.700	2.570	2.720	66,800	176,904	2.6483	2.700	2.600	2.700	2.570	2.720	66,800	2.6483	-0.74%
2022-04-29	2.720	2.720	2.730	2.670	2.750	96,400	262,940	2.7276	2.720	2.720	2.730	2.670	2.750	96,400	2.7276	0.00%
2022-04-28	2.720	2.640	2.720	2.570	2.720	78,000	209,856	2.6905	2.720	2.640	2.720	2.570	2.720	78,000	2.6905	0.74%
2022-04-27	2.700	2.660	2.700	2.570	2.700	154,000	405,804	2.6351	2.700	2.660	2.700	2.570	2.700	154,000	2.6351	2.66%
2022-04-26	2.630	2.530	2.670	2.520	2.630	137,200	352,648	2.5703	2.630	2.530	2.670	2.520	2.630	137,200	2.5703	2.33%
2022-04-25	2.570	2.460	2.570	2.450	2.580	246,400	624,116	2.5329	2.570	2.460	2.570	2.450	2.580	246,400	2.5329	0.39%
2022-04-22	2.560	2.520	2.560	2.490	2.580	162,400	409,776	2.5233	2.560	2.520	2.560	2.490	2.580	162,400	2.5233	1.19%
2022-04-21	2.530	2.480	2.520	2.440	2.580	128,400	320,108	2.4931	2.530	2.480	2.520	2.440	2.580	128,400	2.4931	2.02%
2022-04-20	2.480	2.410	2.470	2.410	2.510	130,400	318,404	2.4417	2.480	2.410	2.470	2.410	2.510	130,400	2.4417	3.33%
2022-04-19	2.400	2.400	2.490	2.310	2.490	160,400	386,872	2.4119	2.400	2.400	2.490	2.310	2.490	160,400	2.4119	-2.44%
2022-04-14	2.460	2.430	2.570	2.460	2.500	33,600	83,612	2.4885	2.460	2.430	2.570	2.460	2.500	33,600	2.4885	-1.60%
2022-04-13	2.500	2.420	2.490	2.420	2.500	54,400	134,740	2.4768	2.500	2.420	2.490	2.420	2.500	54,400	2.4768	1.63%
2022-04-12	2.460	2.400	2.470	2.300	2.470	135,600	324,696	2.3945	2.460	2.400	2.470	2.300	2.470	135,600	2.3945	5.13%
2022-04-11	2.340	2.340	2.380	2.330	2.430	51,600	122,096	2.3662	2.340	2.340	2.380	2.330	2.430	51,600	2.3662	-3.31%
2022-04-08	2.420	2.370	2.420	2.370	2.420	49,200	117,864	2.3956	2.420	2.370	2.420	2.370	2.420	49,200	2.3956	0.83%
2022-04-07	2.400	2.350	2.400	2.350	2.420	99,600	236,952	2.3790	2.400	2.350	2.400	2.350	2.420	99,600	2.3790	0.84%
2022-04-06	2.380	2.330	2.380	2.290	2.400	65,600	154,024	2.3479	2.380	2.330	2.380	2.290	2.400	65,600	2.3479	3.93%
2022-04-04	2.290	2.290	2.330	2.290	2.350	49,200	113,468	2.3063	2.290	2.290	2.330	2.290	2.350	49,200	2.3063	-0.43%
2022-04-01	2.300	2.300	2.380	2.300	2.380	84,400	197,724	2.3427	2.300	2.300	2.380	2.300	2.380	84,400	2.3427	-2.13%
2022-03-31	2.350	2.250	2.350	2.230	2.380	100,400	229,348	2.2843	2.350	2.250	2.350	2.230	2.380	100,400	2.2843	2.62%
2022-03-30	2.290	2.280	2.290	2.280	2.380	160,800	369,476	2.2977	2.290	2.280	2.290	2.280	2.380	160,800	2.2977	-1.29%
2022-03-29	2.320	2.310	2.320	2.220	2.390	147,200	338,288	2.2982	2.320	2.310	2.320	2.220	2.390	147,200	2.2982	1.31%
2022-03-28	2.290	2.270	2.290	2.200	2.310	301,200	668,328	2.2189	2.290	2.270	2.290	2.200	2.310	301,200	2.2189	-3.78%
2022-03-25	2.380	2.380	2.390	2.260	2.380	241,200	556,552	2.3074	2.380	2.380	2.390	2.260	2.380	241,200	2.3074	4.85%
2022-03-24	2.270	2.220	2.270	2.150	2.310	170,000	383,724	2.2572	2.270	2.220	2.270	2.150	2.310	170,000	2.2572	0.44%
2022-03-23	2.260	2.210	2.260	2.220	2.270	133,600	300,116	2.2464	2.260	2.210	2.260	2.220	2.270	133,600	2.2464	0.44%
2022-03-22	2.250	2.200	2.250	2.190	2.250	80,400	178,464	2.2197	2.250	2.200	2.250	2.190	2.250	80,400	2.2197	2.74%
2022-03-21	2.190	2.190	2.230	2.040	2.230	218,800	472,484	2.1594	2.190	2.190	2.230	2.040	2.230	218,800	2.1594	5.29%
2022-03-18	2.080	2.050	2.080	1.940	2.090	153,600	307,148	1.9997	2.080	2.050	2.080	1.940	2.090	153,600	1.9997	0.00%
2022-03-17	2.080	2.050	2.070	1.980	2.180	378,800	786,512	2.0763	2.080	2.050	2.070	1.980	2.180	378,800	2.0763	9.47%
2022-03-16	1.900	1.900	1.920	1.790	1.950	295,600	558,172	1.8883	1.900	1.900	1.920	1.790	1.950	295,600	1.8883	3.26%
2022-03-15	1.840	1.800	1.840	1.720	2.040	586,400	1,074,912	1.8331	1.840	1.800	1.840	1.720	2.040	586,400	1.8331	-13.21%
2022-03-14	2.120	2.210	2.220	2.100	2.400	222,000	481,748	2.1700	2.120	2.210	2.220	2.100	2.400	222,000	2.1700	-11.67%
2022-03-11	2.400	2.400	2.440	2.300	2.510	183,200	433,932	2.3686	2.400	2.400	2.440	2.300	2.510	183,200	2.3686	-4.76%
2022-03-10	2.520	2.520	2.530	2.520	2.600	26,800	69,000	2.5746	2.520	2.520	2.530	2.520	2.600	26,800	2.5746	0.40%
2022-03-09	2.510	2.500	2.540	2.490	2.600	276,000	694,856	2.5176	2.510	2.500	2.540	2.490	2.600	276,000	2.5176	-3.46%
2022-03-08	2.600	2.600	2.610	2.590	2.670	253,200	662,504	2.6165	2.600	2.600	2.610	2.590	2.670	253,200	2.6165	-1.52%
2022-03-07	2.640	2.630	2.640	2.600	2.800	235,600	632,088	2.6829	2.640	2.630	2.640	2.600	2.800	235,600	2.6829	-6.05%
2022-03-04	2.810	2.800	2.830	2.800	2.900	127,600	361,632	2.8341	2.810	2.800	2.830	2.800	2.900	127,600	2.8341	-3.10%
2022-03-03	2.900	2.900	2.930	2.900	2.940	62,400	181,628	2.9107	2.900	2.900	2.930	2.900	2.940	62,400	2.9107	-1.36%
2022-03-02	2.940	2.920	2.940	2.920	2.960	85,600	251,500	2.9381	2.940	2.920	2.940	2.920	2.960	85,600	2.9381	-1.01%
2022-03-01	2.970	2.970	3.000	2.950	3.080	74,400	223,904	3.0095	2.970	2.970	3.000	2.950	3.080	74,400	3.0095	-1.00%
2022-02-28	3.000	3.000	3.020	3.000	3.190	62,400	188,436	3.0198	3.000	3.000	3.020	3.000	3.190	62,400	3.0198	-4.15%
2022-02-25	3.130	3.130	3.150	3.020	3.140	127,200	391,284	3.0761	3.130	3.130	3.150	3.020	3.140	127,200	3.0761	0.97%
2022-02-24	3.100	3.090	3.100	3.070	3.300	128,000	401,744	3.1386	3.100	3.090	3.100	3.070	3.300	128,000	3.1386	-5.78%
2022-02-23	3.290	3.280	3.290	3.270	3.320	37,200	122,008	3.2798	3.290	3.280	3.290	3.270	3.320	37,200	3.2798	2.17%
2022-02-22	3.220	3.220	3.240	3.220	3.380	87,200	285,120	3.2697	3.220	3.220	3.240	3.220	3.380	87,200	3.2697	-3.59%
2022-02-21	3.340	3.310	3.340	3.320	3.390	68,000	227,468	3.3451	3.340	3.310	3.340	3.320	3.390	68,000	3.3451	-2.05%
2022-02-18	3.410	3.410	3.440	3.400	3.420	31,600	107,716	3.4087	3.410	3.410	3.440	3.400	3.420	31,600	3.4087	-1.73%
2022-02-17	3.470	3.430	3.460	3.420	3.490	49,200	170,264	3.4607	3.470	3.430	3.460	3.420	3.490	49,200	3.4607	-0.57%
2022-02-16	3.490	3.420	3.490	3.390	3.500	96,400	331,212	3.4358	3.490	3.420	3.490	3.390	3.500	96,400	3.4358	1.45%
2022-02-15	3.440	3.410	3.450	3.400	3.560	70,000	242,436	3.4634	3.440	3.410	3.450	3.400	3.560	70,000	3.4634	-1.71%
2022-02-14	3.500	3.480	3.500	3.480	3.600	60,800	214,236	3.5236	3.500	3.480	3.500	3.480	3.600	60,800	3.5236	0.00%
2022-02-11	3.500	3.490	3.570	3.490	3.630	141,600	502,028	3.5454	3.500	3.490	3.570	3.490	3.630	141,600	3.5454	-0.57%
2022-02-10	3.520	3.520	3.550	3.450	3.700	115,600	409,488	3.5423	3.520	3.520	3.550	3.450	3.700	115,600	3.5423	-0.56%
2022-02-09	3.540	3.500	3.550	3.500	3.600	53,200	189,316	3.5586	3.540	3.500	3.550	3.500	3.600	53,200	3.5586	-0.84%
2022-02-08	3.570	3.510	3.570	3.500	3.600	73,600	260,800	3.5435	3.570	3.510	3.570	3.500	3.600	73,600	3.5435	-0.28%
2022-02-07	3.580	3.510	3.580	3.490	3.600	114,800	406,472	3.5407	3.580	3.510	3.580	3.490	3.600	114,800	3.5407	0.56%
2022-02-04	3.560	3.440	3.560	3.410	3.560	104,800	366,208	3.4944	3.560	3.440	3.560	3.410	3.560	104,800	3.4944	0.00%
2022-01-31	3.560	3.420	3.550	3.320	3.580	185,200	641,184	3.4621	3.560	3.420	3.550	3.320	3.580	185,200	3.4621	4.71%
2022-01-28	3.400	3.380	3.390	3.340	3.450	88,400	299,992	3.3936	3.400	3.380	3.390	3.340	3.450	88,400	3.3936	1.19%
2022-01-27	3.360	3.360	3.400	3.360	3.480	109,200	372,700	3.4130	3.360	3.360	3.400	3.360	3.480	109,200	3.4130	-4.00%
2022-01-26	3.500	3.420	3.500	3.410	3.520	95,200	328,624	3.4519	3.500	3.420	3.500	3.410	3.520	95,200	3.4519	1.45%
2022-01-25	3.450	3.400	3.450	3.410	3.570	116,000	403,096	3.4750	3.450	3.400	3.450	3.410	3.570	116,000	3.4750	-0.86%
2022-01-24	3.480	3.410	3.470	3.400	3.480	94,000	325,416	3.4619	3.480	3.410	3.470	3.400	3.480	94,000	3.4619	0.87%
2022-01-21	3.450	3.400	3.450	3.370	3.480	68,400	234,612	3.4300	3.450	3.400	3.450	3.370	3.480	68,400	3.4300	0.00%
2022-01-20	3.450	3.410	3.450	3.350	3.490	122,000	418,404	3.4295	3.450	3.410	3.450	3.350	3.490	122,000	3.4295	0.58%
2022-01-19	3.430	3.370	3.430	3.330	3.470	114,800	391,988	3.4145	3.430	3.370	3.430	3.330	3.470	114,800	3.4145	0.00%
2022-01-18	3.430	3.340	3.430	3.300	3.470	77,600	261,924	3.3753	3.430	3.340	3.430	3.300	3.470	77,600	3.3753	0.00%
2022-01-17	3.430	3.370	3.430	3.340	3.500	150,000	513,656	3.4244	3.430	3.370	3.430	3.340	3.500	150,000	3.4244	2.08%
2022-01-14	3.360	3.360	3.410	3.290	3.470	441,200	1,486,492	3.3692	3.360	3.360	3.410	3.290	3.470	441,200	3.3692	-5.88%
2022-01-13	3.570	3.500	3.570	3.500	3.630	114,800	407,100	3.5462	3.570	3.500	3.570	3.500	3.630	114,800	3.5462	0.28%
2022-01-12	3.560	3.530	3.560	3.520	3.610	86,000	306,660	3.5658	3.560	3.530	3.560	3.520	3.610	86,000	3.5658	1.42%
2022-01-11	3.510	3.510	3.560	3.440	3.610	326,400	1,151,556	3.5281	3.510	3.510	3.560	3.440	3.610	326,400	3.5281	-1.96%
2022-01-10	3.580	3.410	3.580	2.900	3.590	746,800	2,476,428	3.3161	3.580	3.410	3.580	2.900	3.590	746,800	3.3161	-0.56%
2022-01-07	3.600	3.600	3.610	3.570	3.640	443,600	1,596,608	3.5992	3.600	3.600	3.610	3.570	3.640	443,600	3.5992	-3.23%
2022-01-06	3.720	3.700	3.720	3.560	3.740	238,400	875,168	3.6710	3.720	3.700	3.720	3.560	3.740	238,400	3.6710	0.27%
2022-01-05	3.710	3.620	3.710	3.620	3.790	113,600	417,880	3.6785	3.710	3.620	3.710	3.620	3.790	113,600	3.6785	-1.33%
2022-01-04	3.760	3.690	3.750	3.680	3.880	202,400	753,832	3.7245	3.760	3.690	3.750	3.680	3.880	202,400	3.7245	3.58%
2022-01-03	3.630	3.630	3.650	3.610	3.800	227,600	836,904	3.6771	3.630	3.630	3.650	3.610	3.800	227,600	3.6771	-5.71%
2021-12-31	3.850	3.760	3.840	3.670	3.850	114,000	434,772	3.8138	3.850	3.760	3.840	3.670	3.850	114,000	3.8138	1.58%
2021-12-30	3.790	3.750	3.790	3.650	3.820	154,000	579,768	3.7647	3.790	3.750	3.790	3.650	3.820	154,000	3.7647	1.61%
2021-12-29	3.730	3.710	3.730	3.500	3.730	249,200	897,512	3.6016	3.730	3.710	3.730	3.500	3.730	249,200	3.6016	1.36%
2021-12-28	3.680	3.580	3.670	3.540	3.680	80,800	291,484	3.6075	3.680	3.580	3.670	3.540	3.680	80,800	3.6075	2.22%
2021-12-24	3.600	3.600	3.670	3.580	3.680	23,600	85,412	3.6192	3.600	3.600	3.670	3.580	3.680	23,600	3.6192	-2.70%
2021-12-23	3.700	3.610	3.700	3.600	3.700	35,600	130,864	3.6760	3.700	3.610	3.700	3.600	3.700	35,600	3.6760	0.54%
2021-12-22	3.680	3.620	3.680	3.610	3.710	31,600	116,516	3.6872	3.680	3.620	3.680	3.610	3.710	31,600	3.6872	0.82%
2021-12-21	3.650	3.540	3.650	3.500	3.670	90,000	318,356	3.5373	3.650	3.540	3.650	3.500	3.670	90,000	3.5373	4.29%
2021-12-20	3.500	3.500	3.550	3.500	3.660	93,600	330,148	3.5272	3.500	3.500	3.550	3.500	3.660	93,600	3.5272	-4.37%
2021-12-17	3.660	3.500	3.700	3.500	3.680	154,000	550,248	3.5730	3.660	3.500	3.700	3.500	3.680	154,000	3.5730	1.39%
2021-12-16	3.610	3.610	3.660	3.570	3.700	86,000	310,652	3.6122	3.610	3.610	3.660	3.570	3.700	86,000	3.6122	-0.28%
2021-12-15	3.620	3.600	3.620	3.600	3.750	139,200	511,256	3.6728	3.620	3.600	3.620	3.600	3.750	139,200	3.6728	0.00%
2021-12-14	3.620	3.620	3.680	3.610	3.740	96,000	351,296	3.6593	3.620	3.620	3.680	3.610	3.740	96,000	3.6593	-2.95%
2021-12-13	3.730	3.650	3.730	3.520	3.760	166,800	605,204	3.6283	3.730	3.650	3.730	3.520	3.760	166,800	3.6283	2.19%
2021-12-10	3.650	3.630	3.650	3.650	3.790	462,000	1,704,552	3.6895	3.650	3.630	3.650	3.650	3.790	462,000	3.6895	-3.69%
2021-12-09	3.790	3.780	3.790	3.790	3.900	256,800	980,632	3.8187	3.790	3.780	3.790	3.790	3.900	256,800	3.8187	-1.56%
2021-12-08	3.850	3.820	3.850	3.800	3.900	64,000	246,056	3.8446	3.850	3.820	3.850	3.800	3.900	64,000	3.8446	-1.03%
2021-12-07	3.890	3.840	3.890	3.800	3.910	99,200	381,476	3.8455	3.890	3.840	3.890	3.800	3.910	99,200	3.8455	0.78%
2021-12-06	3.860	3.770	3.860	3.770	3.860	101,600	387,944	3.8183	3.860	3.770	3.860	3.770	3.860	101,600	3.8183	-1.03%
2021-12-03	3.900	3.900	3.920	3.850	3.940	68,800	268,232	3.8987	3.900	3.900	3.920	3.850	3.940	68,800	3.8987	-0.26%
2021-12-02	3.910	3.910	3.920	3.830	3.950	43,200	169,080	3.9139	3.910	3.910	3.920	3.830	3.950	43,200	3.9139	-1.26%
2021-12-01	3.960	3.830	3.960	3.790	3.980	126,400	494,100	3.9090	3.960	3.830	3.960	3.790	3.980	126,400	3.9090	1.54%
2021-11-30	3.900	3.900	3.910	3.700	3.940	300,800	1,138,268	3.7841	3.900	3.900	3.910	3.700	3.940	300,800	3.7841	0.52%
2021-11-29	3.880	3.780	3.850	3.780	3.960	306,800	1,178,636	3.8417	3.880	3.780	3.850	3.780	3.960	306,800	3.8417	-0.77%
2021-11-26	3.910	3.900	4.000	3.900	4.050	110,800	436,996	3.9440	3.910	3.900	4.000	3.900	4.050	110,800	3.9440	-1.26%
2021-11-25	3.960	3.960	4.010	3.890	4.180	373,200	1,488,548	3.9886	3.960	3.960	4.010	3.890	4.180	373,200	3.9886	-3.88%
2021-11-24	4.120	4.030	4.120	4.040	4.180	76,400	311,532	4.0776	4.120	4.030	4.120	4.040	4.180	76,400	4.0776	-0.24%
2021-11-23	4.130	4.060	4.130	4.000	4.230	166,400	677,380	4.0708	4.130	4.060	4.130	4.000	4.230	166,400	4.0708	0.49%
2021-11-22	4.110	4.110	4.200	4.100	4.270	91,200	377,684	4.1413	4.110	4.110	4.200	4.100	4.270	91,200	4.1413	-0.96%
2021-11-19	4.150	4.150	4.220	4.150	4.270	102,800	430,316	4.1860	4.150	4.150	4.220	4.150	4.270	102,800	4.1860	-2.81%
2021-11-18	4.270	4.220	4.270	4.200	4.330	191,600	817,888	4.2687	4.270	4.220	4.270	4.200	4.330	191,600	4.2687	-0.70%
2021-11-17	4.300	4.150	4.300	4.130	4.330	397,200	1,668,876	4.2016	4.300	4.150	4.300	4.130	4.330	397,200	4.2016	-0.69%
2021-11-16	4.330	4.340	4.370	4.280	4.360	422,000	1,828,404	4.3327	4.330	4.340	4.370	4.280	4.360	422,000	4.3327	-1.59%
2021-11-15	4.400	4.380	4.400	4.150	4.460	974,000	4,252,040	4.3655	4.400	4.380	4.400	4.150	4.460	974,000	4.3655	6.02%
2021-11-12	4.150	4.060	4.150	4.000	4.150	459,200	1,872,316	4.0773	4.150	4.060	4.150	4.000	4.150	459,200	4.0773	1.72%
2021-11-11	4.080	4.050	4.080	3.930	4.100	318,000	1,284,452	4.0392	4.080	4.050	4.080	3.930	4.100	318,000	4.0392	3.03%
2021-11-10	3.960	3.950	4.000	3.950	4.010	98,800	391,056	3.9581	3.960	3.950	4.000	3.950	4.010	98,800	3.9581	-1.49%
2021-11-09	4.020	3.980	4.020	3.910	4.020	128,800	511,984	3.9750	4.020	3.980	4.020	3.910	4.020	128,800	3.9750	-0.25%
2021-11-08	4.030	3.920	4.030	3.890	4.030	292,400	1,156,280	3.9544	4.030	3.920	4.030	3.890	4.030	292,400	3.9544	-0.49%
2021-11-05	4.050	3.950	4.050	3.920	4.080	231,600	925,742	3.9972	4.050	3.950	4.050	3.920	4.080	231,600	3.9972	0.50%
2021-11-04	4.030	4.000	4.030	3.980	4.030	99,200	396,984	4.0019	4.030	4.000	4.030	3.980	4.030	99,200	4.0019	0.75%
2021-11-03	4.000	3.930	4.040	3.900	4.000	136,000	537,380	3.9513	4.000	3.930	4.040	3.900	4.000	136,000	3.9513	1.01%
2021-11-02	3.960	3.960	3.970	3.920	4.090	169,600	676,132	3.9866	3.960	3.960	3.970	3.920	4.090	169,600	3.9866	-3.18%
2021-11-01	4.090	4.090	4.100	3.880	4.150	644,400	2,593,744	4.0251	4.090	4.090	4.100	3.880	4.150	644,400	4.0251	5.41%
2021-10-29	3.880	3.750	3.880	3.760	3.960	274,400	1,052,072	3.8341	3.880	3.750	3.880	3.760	3.960	274,400	3.8341	-2.02%
2021-10-28	3.960	3.900	3.960	3.920	4.060	150,800	598,380	3.9680	3.960	3.900	3.960	3.920	4.060	150,800	3.9680	-0.25%
2021-10-27	3.970	3.970	3.980	3.850	4.000	311,200	1,219,200	3.9177	3.970	3.970	3.980	3.850	4.000	311,200	3.9177	-1.49%
2021-10-26	4.030	4.030	4.040	3.830	4.180	1,481,600	5,981,100	4.0369	4.030	4.030	4.040	3.830	4.180	1,481,600	4.0369	8.33%
2021-10-25	3.720	3.720	3.730	3.660	3.750	71,200	263,536	3.7013	3.720	3.720	3.730	3.660	3.750	71,200	3.7013	1.92%
2021-10-22	3.650	3.650	3.700	3.650	3.750	149,600	554,580	3.7071	3.650	3.650	3.700	3.650	3.750	149,600	3.7071	-1.35%
2021-10-21	3.700	3.680	3.700	3.660	3.750	223,200	825,140	3.6969	3.700	3.680	3.700	3.660	3.750	223,200	3.6969	-0.54%
2021-10-20	3.720	3.720	3.760	3.580	3.770	292,000	1,077,528	3.6902	3.720	3.720	3.760	3.580	3.770	292,000	3.6902	2.48%
2021-10-19	3.630	3.630	3.670	3.620	3.700	130,800	477,152	3.6480	3.630	3.630	3.670	3.620	3.700	130,800	3.6480	-0.82%
2021-10-18	3.660	3.660	3.700	3.580	3.700	94,400	345,312	3.6580	3.660	3.660	3.700	3.580	3.700	94,400	3.6580	-1.08%
2021-10-15	3.700	3.750	3.770	3.640	3.840	80,400	299,936	3.7305	3.700	3.750	3.770	3.640	3.840	80,400	3.7305	0.00%
2021-10-12	3.700	3.700	3.740	3.700	3.850	214,800	813,012	3.7850	3.700	3.700	3.740	3.700	3.850	214,800	3.7850	-3.90%
2021-10-11	3.850	3.840	3.850	3.540	3.850	376,000	1,410,320	3.7509	3.850	3.840	3.850	3.540	3.850	376,000	3.7509	8.15%
2021-10-08	3.560	3.560	3.580	3.560	3.600	166,800	597,876	3.5844	3.560	3.560	3.580	3.560	3.600	166,800	3.5844	-1.11%
2021-10-07	3.600	3.570	3.600	3.550	3.620	183,600	658,940	3.5890	3.600	3.570	3.600	3.550	3.620	183,600	3.5890	1.98%
2021-10-06	3.530	3.530	3.580	3.520	3.610	83,600	299,104	3.5778	3.530	3.530	3.580	3.520	3.610	83,600	3.5778	-0.56%
2021-10-05	3.550	3.550	3.570	3.410	3.600	224,800	783,756	3.4865	3.550	3.550	3.570	3.410	3.600	224,800	3.4865	2.31%
2021-10-04	3.470	3.470	3.590	3.430	3.640	225,200	792,720	3.5201	3.470	3.470	3.590	3.430	3.640	225,200	3.5201	-1.70%
2021-09-30	3.530	3.530	3.540	3.440	3.570	299,200	1,045,496	3.4943	3.530	3.530	3.540	3.440	3.570	299,200	3.4943	-1.12%
2021-09-29	3.570	3.570	3.580	3.560	3.670	275,200	991,580	3.6031	3.570	3.570	3.580	3.560	3.670	275,200	3.6031	-2.72%
2021-09-28	3.670	3.660	3.670	3.660	3.740	270,800	1,000,812	3.6958	3.670	3.660	3.670	3.660	3.740	270,800	3.6958	-0.27%
2021-09-27	3.680	3.680	3.720	3.620	3.730	231,200	852,416	3.6869	3.680	3.680	3.720	3.620	3.730	231,200	3.6869	-1.60%
2021-09-24	3.740	3.710	3.740	3.720	3.800	177,200	664,936	3.7525	3.740	3.710	3.740	3.720	3.800	177,200	3.7525	0.00%
2021-09-23	3.740	3.730	3.740	3.710	3.810	181,600	681,800	3.7544	3.740	3.730	3.740	3.710	3.810	181,600	3.7544	-0.53%
2021-09-21	3.760	3.730	3.760	3.640	3.770	165,200	615,472	3.7256	3.760	3.730	3.760	3.640	3.770	165,200	3.7256	0.00%
2021-09-20	3.760	3.720	3.760	3.680	3.860	439,600	1,642,580	3.7365	3.760	3.720	3.760	3.680	3.860	439,600	3.7365	-2.59%
2021-09-17	3.860	3.860	3.910	3.740	3.920	219,600	845,488	3.8501	3.860	3.860	3.910	3.740	3.920	219,600	3.8501	0.26%
2021-09-16	3.850	3.850	3.930	3.750	3.960	632,400	2,452,988	3.8789	3.850	3.850	3.930	3.750	3.960	632,400	3.8789	-2.53%
2021-09-15	3.950	3.920	3.950	3.680	4.020	505,600	1,943,176	3.8433	3.950	3.920	3.950	3.680	4.020	505,600	3.8433	3.67%
2021-09-14	3.810	3.760	3.810	3.690	3.920	644,800	2,429,647	3.7681	3.810	3.760	3.810	3.690	3.920	644,800	3.7681	-2.81%
2021-09-13	3.920	3.860	3.920	3.830	4.130	332,400	1,303,720	3.9221	3.920	3.860	3.920	3.830	4.130	332,400	3.9221	-2.24%
2021-09-10	4.010	4.010	4.020	3.610	4.070	1,694,400	6,624,620	3.9097	4.010	4.010	4.020	3.610	4.070	1,694,400	3.9097	6.08%
2021-09-09	3.780	3.760	3.790	3.730	4.330	3,695,600	14,372,448	3.8891	3.780	3.760	3.790	3.730	4.330	3,695,600	3.8891	-11.89%
2021-09-08	4.290	4.290	4.380	4.220	4.900	2,018,000	8,920,780	4.4206	4.290	4.290	4.380	4.220	4.900	2,018,000	4.4206	-8.72%
2021-09-07	4.700	4.670	4.700	4.540	5.100	1,924,800	9,063,368	4.7087	4.700	4.670	4.700	4.540	5.100	1,924,800	4.7087	-5.81%
2021-09-06	4.990	4.970	4.990	4.630	5.240	4,402,000	22,010,096	5.0000	4.990	4.970	4.990	4.630	5.240	4,402,000	5.0000	5.27%
2021-09-03	4.740	4.700	4.740	4.310	5.730	17,104,800	89,063,016	5.2069	4.740	4.700	4.740	4.310	5.730	17,104,800	5.2069	5.33%
2021-09-02	4.500	4.450	4.500	3.280	4.680	5,597,600	21,638,228	3.8656	4.500	4.450	4.500	3.280	4.680	5,597,600	3.8656	35.54%
2021-09-01	3.320	3.320	3.340	3.220	3.340	227,200	747,488	3.2900	3.320	3.320	3.340	3.220	3.340	227,200	3.2900	2.15%
2021-08-31	3.250	3.240	3.300	3.200	3.390	238,800	777,884	3.2575	3.250	3.240	3.300	3.200	3.390	238,800	3.2575	0.93%
2021-08-30	3.220	3.150	3.220	3.150	3.240	70,800	225,128	3.1798	3.220	3.150	3.220	3.150	3.240	70,800	3.1798	0.62%
2021-08-27	3.200	3.130	3.200	3.130	3.200	153,200	483,632	3.1569	3.200	3.130	3.200	3.130	3.200	153,200	3.1569	0.31%
2021-08-26	3.190	3.180	3.190	3.180	3.240	82,000	262,164	3.1971	3.190	3.180	3.190	3.180	3.240	82,000	3.1971	-0.31%
2021-08-25	3.200	3.210	3.230	3.180	3.310	130,400	422,412	3.2394	3.200	3.210	3.230	3.180	3.310	130,400	3.2394	-0.62%
2021-08-24	3.220	3.220	3.300	3.140	3.270	529,200	1,682,740	3.1798	3.220	3.220	3.300	3.140	3.270	529,200	3.1798	0.00%
2021-08-23	3.220	3.210	3.220	3.160	3.230	78,400	250,784	3.1988	3.220	3.210	3.220	3.160	3.230	78,400	3.1988	1.90%
2021-08-20	3.160	3.150	3.230	3.160	3.410	411,600	1,323,856	3.2164	3.160	3.150	3.230	3.160	3.410	411,600	3.2164	-6.51%
2021-08-19	3.380	3.360	3.400	3.380	3.420	41,600	141,552	3.4027	3.380	3.360	3.400	3.380	3.420	41,600	3.4027	-2.31%
2021-08-18	3.460	3.420	3.480	3.340	3.470	1,815,200	6,250,968	3.4437	3.460	3.420	3.480	3.340	3.470	1,815,200	3.4437	2.67%
2021-08-17	3.370	3.330	3.400	3.330	3.430	226,000	758,892	3.3579	3.370	3.330	3.400	3.330	3.430	226,000	3.3579	0.00%
2021-08-16	3.370	3.390	3.400	3.360	3.470	176,800	600,712	3.3977	3.370	3.390	3.400	3.360	3.470	176,800	3.3977	-2.88%
2021-08-13	3.470	3.440	3.470	3.380	3.600	152,000	523,200	3.4421	3.470	3.440	3.470	3.380	3.600	152,000	3.4421	0.00%
2021-08-12	3.470	3.470	3.480	3.460	3.600	176,000	616,164	3.5009	3.470	3.470	3.480	3.460	3.600	176,000	3.5009	-3.61%
2021-08-11	3.600	3.600	3.610	3.500	3.780	325,600	1,182,540	3.6319	3.600	3.600	3.610	3.500	3.780	325,600	3.6319	0.56%
2021-08-10	3.580	3.560	3.580	3.410	3.590	197,200	689,244	3.4952	3.580	3.560	3.580	3.410	3.590	197,200	3.4952	4.68%
2021-08-09	3.420	3.380	3.550	3.330	3.500	412,800	1,411,240	3.4187	3.420	3.380	3.550	3.330	3.500	412,800	3.4187	-2.29%
2021-08-06	3.500	3.480	3.550	3.490	3.800	392,800	1,381,972	3.5183	3.500	3.480	3.550	3.490	3.800	392,800	3.5183	-4.37%
2021-08-05	3.660	3.560	3.660	3.480	3.800	587,200	2,099,360	3.5752	3.660	3.560	3.660	3.480	3.800	587,200	3.5752	-1.35%
2021-08-04	3.710	3.660	3.710	3.650	3.900	313,200	1,176,868	3.7576	3.710	3.660	3.710	3.650	3.900	313,200	3.7576	-0.80%
2021-08-03	3.740	3.700	3.740	3.650	3.890	171,600	637,372	3.7143	3.740	3.700	3.740	3.650	3.890	171,600	3.7143	-2.86%
2021-08-02	3.850	3.810	3.850	3.740	4.020	416,800	1,607,124	3.8559	3.850	3.810	3.850	3.740	4.020	416,800	3.8559	1.05%
2021-07-30	3.810	3.810	3.860	3.740	3.910	161,200	615,532	3.8184	3.810	3.810	3.860	3.740	3.910	161,200	3.8184	-3.30%
2021-07-29	3.940	3.900	3.940	3.500	4.350	1,168,800	4,576,352	3.9154	3.940	3.900	3.940	3.500	4.350	1,168,800	3.9154	12.89%
2021-07-28	3.490	3.490	3.580	3.360	3.700	437,200	1,521,048	3.4791	3.490	3.490	3.580	3.360	3.700	437,200	3.4791	-0.29%
2021-07-27	3.500	3.400	3.500	3.360	3.960	1,384,800	4,948,220	3.5732	3.500	3.400	3.500	3.360	3.960	1,384,800	3.5732	-11.62%
2021-07-26	3.960	3.900	3.960	3.900	4.160	526,000	2,098,544	3.9896	3.960	3.900	3.960	3.900	4.160	526,000	3.9896	-5.04%
2021-07-23	4.170	4.130	4.170	4.010	4.360	399,600	1,647,192	4.1221	4.170	4.130	4.170	4.010	4.360	399,600	4.1221	-1.18%
2021-07-22	4.220	4.190	4.220	4.110	4.340	454,800	1,916,040	4.2129	4.220	4.190	4.220	4.110	4.340	454,800	4.2129	2.68%
2021-07-21	4.110	4.070	4.130	4.040	4.420	690,400	2,887,740	4.1827	4.110	4.070	4.130	4.040	4.420	690,400	4.1827	-3.52%
2021-07-20	4.260	4.260	4.280	3.850	4.260	1,126,000	4,503,776	3.9998	4.260	4.260	4.280	3.850	4.260	1,126,000	3.9998	1.91%
2021-07-19	4.180	4.120	4.180	4.070	4.520	1,497,600	6,382,420	4.2618	4.180	4.120	4.180	4.070	4.520	1,497,600	4.2618	-7.52%
2021-07-16	4.520	4.510	4.520	4.300	4.870	2,613,200	11,962,200	4.5776	4.520	4.510	4.520	4.300	4.870	2,613,200	4.5776	-2.80%
2021-07-15	4.650	4.640	4.650	3.700	4.730	8,739,268	37,032,800	4.2375	4.650	4.640	4.650	3.700	4.730	8,739,268	4.2375	24.66%
2021-07-14	3.730	3.720	3.730	3.660	3.990	1,716,000	6,496,741	3.7860	3.730	3.720	3.730	3.660	3.990	1,716,000	3.7860	-6.52%
2021-07-13	3.990	3.990	4.000	3.220	4.000	3,556,800	13,407,964	3.7697	3.990	3.990	4.000	3.220	4.000	3,556,800	3.7697	23.53%
2021-07-12	3.230	3.220	3.230	3.130	3.270	630,000	2,026,096	3.2160	3.230	3.220	3.230	3.130	3.270	630,000	3.2160	3.86%
2021-07-09	3.110	3.110	3.120	3.100	3.280	615,600	1,940,156	3.1517	3.110	3.110	3.120	3.100	3.280	615,600	3.1517	-2.51%
2021-07-08	3.190	3.190	3.220	3.160	3.390	623,200	2,027,516	3.2534	3.190	3.190	3.220	3.160	3.390	623,200	3.2534	-5.62%
2021-07-07	3.380	3.370	3.390	3.360	3.430	334,000	1,132,224	3.3899	3.380	3.370	3.390	3.360	3.430	334,000	3.3899	-1.74%
2021-07-06	3.440	3.430	3.440	3.430	3.600	443,200	1,543,184	3.4819	3.440	3.430	3.440	3.430	3.600	443,200	3.4819	-3.37%
2021-07-05	3.560	3.550	3.560	3.530	3.780	532,800	1,934,644	3.6311	3.560	3.550	3.560	3.530	3.780	532,800	3.6311	-5.82%
2021-07-02	3.780	3.770	3.780	3.750	3.990	605,200	2,310,296	3.8174	3.780	3.770	3.780	3.750	3.990	605,200	3.8174	-5.26%
2021-06-30	3.990	3.960	4.000	3.910	4.010	359,600	1,421,616	3.9533	3.990	3.960	4.000	3.910	4.010	359,600	3.9533	1.53%
2021-06-29	3.930	3.920	3.930	3.910	4.040	458,800	1,817,288	3.9610	3.930	3.920	3.930	3.910	4.040	458,800	3.9610	-2.72%
2021-06-28	4.040	4.030	4.040	4.000	4.200	436,800	1,769,076	4.0501	4.040	4.030	4.040	4.000	4.200	436,800	4.0501	-2.42%
2021-06-25	4.140	4.120	4.140	4.100	4.260	598,000	2,483,072	4.1523	4.140	4.120	4.140	4.100	4.260	598,000	4.1523	0.24%
2021-06-24	4.130	4.090	4.130	4.090	4.300	437,600	1,826,956	4.1749	4.130	4.090	4.130	4.090	4.300	437,600	4.1749	-2.13%
2021-06-23	4.220	4.210	4.220	4.200	4.320	286,400	1,215,076	4.2426	4.220	4.210	4.220	4.200	4.320	286,400	4.2426	-0.24%
2021-06-22	4.230	4.210	4.230	4.210	4.320	325,200	1,378,116	4.2377	4.230	4.210	4.230	4.210	4.320	325,200	4.2377	-0.94%
2021-06-21	4.270	4.260	4.270	4.260	4.470	481,200	2,101,716	4.3677	4.270	4.260	4.270	4.260	4.470	481,200	4.3677	-4.47%
2021-06-18	4.470	4.470	4.480	4.430	4.540	222,400	996,012	4.4785	4.470	4.470	4.480	4.430	4.540	222,400	4.4785	-1.54%
2021-06-17	4.540	4.530	4.540	4.540	4.630	91,200	415,904	4.5604	4.540	4.530	4.540	4.540	4.630	91,200	4.5604	-0.22%
2021-06-16	4.550	4.550	4.590	4.540	4.670	146,800	675,640	4.6025	4.550	4.550	4.590	4.540	4.670	146,800	4.6025	-3.60%
2021-06-15	4.720	4.650	4.730	4.650	4.750	169,200	791,088	4.6755	4.720	4.650	4.730	4.650	4.750	169,200	4.6755	-0.21%
2021-06-11	4.730	4.660	4.730	4.650	4.730	121,600	571,180	4.6972	4.730	4.660	4.730	4.650	4.730	121,600	4.6972	1.07%
2021-06-10	4.680	4.670	4.680	4.630	4.770	263,200	1,232,388	4.6823	4.680	4.670	4.680	4.630	4.770	263,200	4.6823	-1.89%
2021-06-09	4.770	4.740	4.770	4.700	4.820	104,400	494,064	4.7324	4.770	4.740	4.770	4.700	4.820	104,400	4.7324	1.49%
2021-06-08	4.700	4.700	4.740	4.610	4.840	162,000	762,752	4.7083	4.700	4.700	4.740	4.610	4.840	162,000	4.7083	-0.21%
2021-06-07	4.710	4.700	4.710	4.670	4.840	112,000	527,852	4.7130	4.710	4.700	4.710	4.670	4.840	112,000	4.7130	-2.89%
2021-06-04	4.850	4.820	4.850	4.760	4.960	140,000	675,220	4.8230	4.850	4.820	4.850	4.760	4.960	140,000	4.8230	-0.61%
2021-06-03	4.880	4.850	4.880	4.850	5.050	279,200	1,374,028	4.9213	4.880	4.850	4.880	4.850	5.050	279,200	4.9213	-2.98%
2021-06-02	5.030	5.000	5.030	4.950	5.060	174,400	873,336	5.0077	5.030	5.000	5.030	4.950	5.060	174,400	5.0077	0.60%
2021-06-01	5.000	5.000	5.040	4.910	5.080	254,000	1,265,312	4.9815	5.000	5.000	5.040	4.910	5.080	254,000	4.9815	-0.79%
2021-05-31	5.040	5.010	5.040	4.900	5.090	378,000	1,891,260	5.0033	5.040	5.010	5.040	4.900	5.090	378,000	5.0033	1.20%
2021-05-28	4.980	4.960	4.980	4.940	5.100	396,400	1,984,552	5.0064	4.980	4.960	4.980	4.940	5.100	396,400	5.0064	-1.19%
2021-05-27	5.040	5.020	5.040	4.670	5.180	790,400	4,002,452	5.0638	5.040	5.020	5.040	4.670	5.180	790,400	5.0638	5.44%
2021-05-26	4.780	4.760	4.780	4.400	4.780	434,400	2,024,088	4.6595	4.780	4.760	4.780	4.400	4.780	434,400	4.6595	6.94%
2021-05-25	4.470	4.460	4.470	4.420	4.540	193,200	863,896	4.4715	4.470	4.460	4.470	4.420	4.540	193,200	4.4715	-1.32%
2021-05-24	4.530	4.470	4.530	4.460	4.560	166,400	748,873	4.5004	4.530	4.470	4.530	4.460	4.560	166,400	4.5004	-1.52%
2021-05-21	4.600	4.600	4.610	4.450	4.660	223,200	1,014,296	4.5443	4.600	4.600	4.610	4.450	4.660	223,200	4.5443	2.91%
2021-05-20	4.470	4.470	4.480	4.450	4.630	201,200	905,096	4.4985	4.470	4.470	4.480	4.450	4.630	201,200	4.4985	-3.66%
2021-05-18	4.640	4.610	4.640	4.560	4.790	206,000	955,264	4.6372	4.640	4.610	4.640	4.560	4.790	206,000	4.6372	-0.85%
2021-05-17	4.680	4.670	4.680	4.630	4.790	78,800	369,480	4.6888	4.680	4.670	4.680	4.630	4.790	78,800	4.6888	2.18%
2021-05-14	4.580	4.580	4.600	4.460	4.640	231,600	1,049,472	4.5314	4.580	4.580	4.600	4.460	4.640	231,600	4.5314	0.88%
2021-05-13	4.540	4.540	4.550	4.530	4.700	303,200	1,398,284	4.6118	4.540	4.540	4.550	4.530	4.700	303,200	4.6118	-3.61%
2021-05-12	4.710	4.700	4.720	4.660	4.790	315,200	1,481,956	4.7016	4.710	4.700	4.720	4.660	4.790	315,200	4.7016	1.07%
2021-05-11	4.660	4.660	4.670	4.600	5.050	1,053,200	4,945,480	4.6957	4.660	4.660	4.670	4.600	5.050	1,053,200	4.6957	-7.72%
2021-05-10	5.050	5.030	5.050	5.000	5.220	482,800	2,439,618	5.0531	5.050	5.030	5.050	5.000	5.220	482,800	5.0531	-2.32%
2021-05-07	5.170	5.170	5.200	5.150	5.380	226,400	1,188,408	5.2492	5.170	5.170	5.200	5.150	5.380	226,400	5.2492	-2.45%
2021-05-06	5.300	5.230	5.300	5.250	5.360	279,200	1,476,276	5.2875	5.300	5.230	5.300	5.250	5.360	279,200	5.2875	-0.38%
2021-05-05	5.320	5.310	5.320	5.300	5.420	99,200	530,968	5.3525	5.320	5.310	5.320	5.300	5.420	99,200	5.3525	-0.19%
2021-05-04	5.330	5.310	5.330	5.280	5.390	149,600	795,678	5.3187	5.330	5.310	5.330	5.280	5.390	149,600	5.3187	-0.74%
2021-05-03	5.370	5.310	5.390	5.280	5.370	166,002	882,794	5.3180	5.370	5.310	5.390	5.280	5.370	166,002	5.3180	-0.19%
2021-04-30	5.380	5.360	5.380	5.350	5.550	149,600	807,512	5.3978	5.380	5.360	5.380	5.350	5.550	149,600	5.3978	-1.65%
2021-04-29	5.470	5.450	5.470	5.420	5.520	113,200	620,120	5.4781	5.470	5.450	5.470	5.420	5.520	113,200	5.4781	0.74%
2021-04-28	5.430	5.410	5.440	5.350	5.500	214,000	1,160,232	5.4216	5.430	5.410	5.440	5.350	5.500	214,000	5.4216	0.93%
2021-04-27	5.380	5.380	5.460	5.380	5.690	242,400	1,323,164	5.4586	5.380	5.380	5.460	5.380	5.690	242,400	5.4586	-2.71%
2021-04-26	5.530	5.520	5.530	5.470	5.720	238,000	1,337,200	5.6185	5.530	5.520	5.530	5.470	5.720	238,000	5.6185	1.10%
2021-04-23	5.470	5.430	5.480	5.400	5.560	95,200	521,616	5.4792	5.470	5.430	5.480	5.400	5.560	95,200	5.4792	-0.55%
2021-04-22	5.500	5.490	5.510	5.400	5.580	176,000	968,396	5.5023	5.500	5.490	5.510	5.400	5.580	176,000	5.5023	1.85%
2021-04-21	5.400	5.380	5.400	5.310	5.750	443,200	2,403,160	5.4223	5.400	5.380	5.400	5.310	5.750	443,200	5.4223	-5.10%
2021-04-20	5.690	5.680	5.720	5.690	5.900	175,200	1,013,276	5.7835	5.690	5.680	5.720	5.690	5.900	175,200	5.7835	-1.90%
2021-04-19	5.800	5.790	5.800	5.300	5.880	570,400	3,215,880	5.6379	5.800	5.790	5.800	5.300	5.880	570,400	5.6379	9.02%
2021-04-16	5.320	5.310	5.330	5.200	5.390	184,400	979,852	5.3137	5.320	5.310	5.330	5.200	5.390	184,400	5.3137	1.33%
2021-04-15	5.250	5.220	5.250	5.210	5.440	224,400	1,188,356	5.2957	5.250	5.220	5.250	5.210	5.440	224,400	5.2957	-2.60%
2021-04-14	5.390	5.380	5.390	5.350	5.470	193,200	1,038,972	5.3777	5.390	5.380	5.390	5.350	5.470	193,200	5.3777	0.19%
2021-04-13	5.380	5.370	5.380	5.360	5.470	168,000	905,748	5.3914	5.380	5.370	5.380	5.360	5.470	168,000	5.3914	-1.82%
2021-04-12	5.480	5.420	5.480	5.400	5.560	206,400	1,122,788	5.4399	5.480	5.420	5.480	5.400	5.560	206,400	5.4399	-1.97%
2021-04-09	5.590	5.560	5.590	5.550	5.800	216,815	1,212,347	5.5916	5.590	5.560	5.590	5.550	5.800	216,815	5.5916	-1.06%
2021-04-08	5.650	5.640	5.650	5.600	5.750	70,800	401,812	5.6753	5.650	5.640	5.650	5.600	5.750	70,800	5.6753	-0.18%
2021-04-07	5.660	5.600	5.660	5.550	5.800	308,400	1,732,540	5.6178	5.660	5.600	5.660	5.550	5.800	308,400	5.6178	0.53%
2021-04-01	5.630	5.620	5.630	5.580	5.740	196,417	1,108,512	5.6437	5.630	5.620	5.630	5.580	5.740	196,417	5.6437	0.18%
2021-03-31	5.620	5.600	5.620	5.580	5.940	523,600	2,989,148	5.7088	5.620	5.600	5.620	5.580	5.940	523,600	5.7088	-3.60%
2021-03-30	5.830	5.830	5.840	5.750	5.980	213,200	1,242,552	5.8281	5.830	5.830	5.840	5.750	5.980	213,200	5.8281	-2.83%
2021-03-29	6.000	5.920	6.000	5.680	6.000	262,800	1,546,060	5.8830	6.000	5.920	6.000	5.680	6.000	262,800	5.8830	5.26%
2021-03-26	5.700	5.610	5.700	5.610	5.750	163,600	929,708	5.6828	5.700	5.610	5.700	5.610	5.750	163,600	5.6828	0.53%
2021-03-25	5.670	5.620	5.670	5.460	5.780	268,400	1,495,508	5.5719	5.670	5.620	5.670	5.460	5.780	268,400	5.5719	0.00%
2021-03-24	5.670	5.620	5.670	5.620	6.050	384,800	2,189,884	5.6910	5.670	5.620	5.670	5.620	6.050	384,800	5.6910	-3.90%
2021-03-23	5.900	5.860	5.900	5.840	6.060	196,400	1,161,636	5.9146	5.900	5.860	5.900	5.840	6.060	196,400	5.9146	-1.17%
2021-03-22	5.970	5.970	6.030	5.830	6.040	189,200	1,125,512	5.9488	5.970	5.970	6.030	5.830	6.040	189,200	5.9488	0.17%
2021-03-19	5.960	5.900	5.960	5.830	6.150	287,600	1,712,192	5.9534	5.960	5.900	5.960	5.830	6.150	287,600	5.9534	-0.83%
2021-03-18	6.010	6.010	6.020	5.960	6.150	255,200	1,540,068	6.0347	6.010	6.010	6.020	5.960	6.150	255,200	6.0347	-0.66%
2021-03-17	6.050	6.050	6.060	5.950	6.150	150,800	910,180	6.0357	6.050	6.050	6.060	5.950	6.150	150,800	6.0357	-0.66%
2021-03-16	6.090	6.080	6.120	5.840	6.150	377,200	2,263,704	6.0013	6.090	6.080	6.120	5.840	6.150	377,200	6.0013	3.57%
2021-03-15	5.880	5.870	5.920	5.800	5.950	202,800	1,191,552	5.8755	5.880	5.870	5.920	5.800	5.950	202,800	5.8755	-1.18%
2021-03-12	5.950	5.900	5.950	5.900	6.240	231,200	1,392,968	6.0249	5.950	5.900	5.950	5.900	6.240	231,200	6.0249	-2.30%
2021-03-11	6.090	6.050	6.090	5.900	6.100	373,600	2,247,832	6.0167	6.090	6.050	6.090	5.900	6.100	373,600	6.0167	2.70%
2021-03-10	5.930	5.810	5.930	5.780	6.120	350,400	2,062,056	5.8849	5.930	5.810	5.930	5.780	6.120	350,400	5.8849	2.07%
2021-03-09	5.810	5.580	5.810	5.330	6.000	959,600	5,404,708	5.6323	5.810	5.580	5.810	5.330	6.000	959,600	5.6323	0.17%
2021-03-08	5.800	5.800	5.900	5.800	6.600	1,135,200	6,966,576	6.1369	5.800	5.800	5.900	5.800	6.600	1,135,200	6.1369	-7.94%
2021-03-05	6.300	6.270	6.300	6.180	6.600	1,070,800	6,755,740	6.3091	6.300	6.270	6.300	6.180	6.600	1,070,800	6.3091	-4.83%
2021-03-04	6.620	6.610	6.620	6.570	6.950	1,196,800	8,046,268	6.7232	6.620	6.610	6.620	6.570	6.950	1,196,800	6.7232	-5.02%
2021-03-03	6.970	6.970	6.990	6.910	7.150	381,200	2,667,036	6.9964	6.970	6.970	6.990	6.910	7.150	381,200	6.9964	-0.71%
2021-03-02	7.020	6.980	7.020	6.810	7.150	643,600	4,510,256	7.0079	7.020	6.980	7.020	6.810	7.150	643,600	7.0079	0.43%
2021-03-01	6.990	6.970	6.990	6.810	7.250	415,200	2,868,216	6.9080	6.990	6.970	6.990	6.810	7.250	415,200	6.9080	0.58%
2021-02-26	6.950	6.930	6.950	6.910	7.200	656,000	4,581,744	6.9844	6.950	6.930	6.950	6.910	7.200	656,000	6.9844	-4.53%
2021-02-25	7.280	7.270	7.280	6.980	7.480	1,188,400	8,626,372	7.2588	7.280	7.270	7.280	6.980	7.480	1,188,400	7.2588	4.60%
2021-02-24	6.960	6.950	6.960	6.900	7.480	1,367,200	9,654,156	7.0613	6.960	6.950	6.960	6.900	7.480	1,367,200	7.0613	-5.05%
2021-02-23	7.330	7.300	7.330	7.240	7.420	901,600	6,590,472	7.3098	7.330	7.300	7.330	7.240	7.420	901,600	7.3098	-0.95%
2021-02-22	7.400	7.390	7.500	7.350	7.670	1,163,200	8,680,228	7.4624	7.400	7.390	7.500	7.350	7.670	1,163,200	7.4624	0.00%
2021-02-19	7.400	7.390	7.400	7.290	7.740	1,117,600	8,304,196	7.4304	7.400	7.390	7.400	7.290	7.740	1,117,600	7.4304	-2.37%
2021-02-18	7.580	7.570	7.580	7.550	7.960	1,084,800	8,301,424	7.6525	7.580	7.570	7.580	7.550	7.960	1,084,800	7.6525	-2.82%
2021-02-17	7.800	7.800	7.810	7.310	7.980	2,771,600	21,639,896	7.8077	7.800	7.800	7.810	7.310	7.980	2,771,600	7.8077	5.26%
2021-02-16	7.410	7.400	7.410	7.190	7.470	2,048,000	14,971,140	7.3101	7.410	7.400	7.410	7.190	7.470	2,048,000	7.3101	1.09%
2021-02-11	7.330	7.260	7.330	7.110	7.490	942,000	6,865,748	7.2885	7.330	7.260	7.330	7.110	7.490	942,000	7.2885	-1.08%
2021-02-10	7.410	7.410	7.420	7.300	7.750	1,292,400	9,608,188	7.4344	7.410	7.410	7.420	7.300	7.750	1,292,400	7.4344	-3.14%
2021-02-09	7.650	7.630	7.650	7.630	8.360	3,118,000	24,475,032	7.8496	7.650	7.630	7.650	7.630	8.360	3,118,000	7.8496	-6.48%
2021-02-08	8.180	8.170	8.180	7.850	8.300	3,914,517	31,640,333	8.0828	8.180	8.170	8.180	7.850	8.300	3,914,517	8.0828	5.55%
2021-02-05	7.750	7.750	7.760	7.120	7.850	5,137,744	38,910,831	7.5735	7.750	7.750	7.760	7.120	7.850	5,137,744	7.5735	9.15%
2021-02-04	7.100	7.100	7.110	6.520	7.160	2,697,000	18,586,353	6.8915	7.100	7.100	7.110	6.520	7.160	2,697,000	6.8915	8.90%
2021-02-03	6.520	6.520	6.540	6.500	6.850	631,600	4,151,536	6.5730	6.520	6.520	6.540	6.500	6.850	631,600	6.5730	-2.10%
2021-02-02	6.660	6.620	6.660	6.490	6.880	922,400	6,175,148	6.6947	6.660	6.620	6.660	6.490	6.880	922,400	6.6947	3.10%
2021-02-01	6.460	6.460	6.480	6.300	6.800	1,326,400	8,613,228	6.4937	6.460	6.460	6.480	6.300	6.800	1,326,400	6.4937	-3.00%
2021-01-29	6.660	6.660	6.690	6.610	6.990	1,160,400	7,876,584	6.7878	6.660	6.660	6.690	6.610	6.990	1,160,400	6.7878	-2.63%
2021-01-28	6.840	6.810	6.840	6.780	7.110	1,854,500	12,725,860	6.8622	6.840	6.810	6.840	6.780	7.110	1,854,500	6.8622	-3.93%
2021-01-27	7.120	7.120	7.180	7.110	7.560	1,514,800	10,951,488	7.2297	7.120	7.120	7.180	7.110	7.560	1,514,800	7.2297	-3.52%
2021-01-26	7.380	7.360	7.380	7.340	7.800	1,718,400	12,759,324	7.4251	7.380	7.360	7.380	7.340	7.800	1,718,400	7.4251	-4.16%
2021-01-25	7.700	7.690	7.700	7.500	8.300	2,165,200	16,882,400	7.7972	7.700	7.690	7.700	7.500	8.300	2,165,200	7.7972	-5.17%
2021-01-22	8.120	8.110	8.120	8.100	8.990	3,657,200	31,083,350	8.4992	8.120	8.110	8.120	8.100	8.990	3,657,200	8.4992	-4.69%
2021-01-21	8.520	8.520	8.540	7.900	8.790	6,367,866	53,110,867	8.3404	8.520	8.520	8.540	7.900	8.790	6,367,866	8.3404	12.40%
2021-01-20	7.580	7.540	7.580	7.410	7.800	2,269,600	17,225,248	7.5896	7.580	7.540	7.580	7.410	7.800	2,269,600	7.5896	2.85%
2021-01-19	7.370	7.350	7.390	7.270	7.710	2,324,800	17,340,156	7.4588	7.370	7.350	7.390	7.270	7.710	2,324,800	7.4588	1.24%
2021-01-18	7.280	7.270	7.280	7.270	7.770	3,169,600	23,360,536	7.3702	7.280	7.270	7.280	7.270	7.770	3,169,600	7.3702	-6.31%
2021-01-15	7.770	7.770	7.780	7.750	8.600	4,596,666	36,620,344	7.9667	7.770	7.770	7.780	7.750	8.600	4,596,666	7.9667	-9.65%
2021-01-14	8.600	8.580	8.600	8.580	9.160	2,566,400	22,321,676	8.6977	8.600	8.580	8.600	8.580	9.160	2,566,400	8.6977	-4.44%
2021-01-13	9.000	8.990	9.000	9.000	9.380	2,070,800	18,781,324	9.0696	9.000	8.990	9.000	9.000	9.380	2,070,800	9.0696	-3.23%
2021-01-12	9.300	9.290	9.300	9.280	9.610	1,163,200	10,888,124	9.3605	9.300	9.290	9.300	9.280	9.610	1,163,200	9.3605	-0.64%
2021-01-11	9.360	9.360	9.370	9.240	9.970	2,956,400	28,463,140	9.6276	9.360	9.360	9.370	9.240	9.970	2,956,400	9.6276	-1.47%
2021-01-08	9.500	9.500	9.520	9.490	9.830	2,394,000	22,923,812	9.5755	9.500	9.500	9.520	9.490	9.830	2,394,000	9.5755	-3.36%
2021-01-07	9.830	9.830	9.840	9.780	10.46	2,901,200	28,827,988	9.9366	9.830	9.830	9.840	9.780	10.46	2,901,200	9.9366	-3.63%
2021-01-06	10.20	10.16	10.20	10.12	11.12	4,400,000	47,271,616	10.744	10.20	10.16	10.20	10.12	11.12	4,400,000	10.744	-2.86%
2021-01-05	10.50	10.48	10.50	9.400	10.66	3,778,600	39,003,952	10.322	10.50	10.48	10.50	9.400	10.66	3,778,600	10.322	6.06%
2021-01-04	9.900	9.900	9.960	9.830	11.30	8,529,600	86,887,780	10.187	9.900	9.900	9.960	9.830	11.30	8,529,600	10.187	-11.29%
2020-12-31	11.16	11.16	11.20	11.12	12.22	5,948,000	68,222,074	11.470	11.16	11.16	11.20	11.12	12.22	5,948,000	11.470	-3.79%
2020-12-30	11.60	11.60	11.62	11.40	15.82	53,394,318	758,195,187	14.200	11.60	11.60	11.62	11.40	15.82	53,394,318	14.200