Prices and Webb-site Total Returns

UNQ HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02177	2021-07-12			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-30	2.360	2.200	2.360	2.200	2.360	20,400	46,664	2.2875	2.360	2.200	2.360	2.200	2.360	20,400	2.2875	7.03%
2026-09-29	2.205	2.205	2.310	2.200	2.370	10,200	22,916	2.2467	2.205	2.205	2.310	2.200	2.370	10,200	2.2467	0.23%
2026-09-28	2.200	2.160	2.210	-	-	0	0	-	2.200	2.160	2.210	-	-	0	-	0.00%
2026-09-25	2.200	2.200	2.210	2.170	2.170	6,200	13,522	2.1810	2.200	2.200	2.210	2.170	2.170	6,200	2.1810	0.00%
2026-09-24	2.200	2.180	2.200	2.180	2.200	2,600	5,672	2.1815	2.200	2.180	2.200	2.180	2.200	2,600	2.1815	0.92%
2026-09-23	2.180	2.170	2.180	-	-	0	0	-	2.180	2.170	2.180	-	-	0	-	0.00%
2026-09-22	2.180	2.170	2.180	-	-	0	0	-	2.180	2.170	2.180	-	-	0	-	-0.91%
2026-09-21	2.200	2.170	2.200	2.170	2.200	22,800	49,666	2.1783	2.200	2.170	2.200	2.170	2.200	22,800	2.1783	0.92%
2026-09-18	2.180	2.180	2.230	2.180	2.235	3,800	8,438	2.2205	2.180	2.180	2.230	2.180	2.235	3,800	2.2205	-2.46%
2026-09-17	2.235	2.175	2.235	2.235	2.235	10,000	22,344	2.2344	2.235	2.175	2.235	2.235	2.235	10,000	2.2344	0.22%
2026-09-16	2.230	2.180	2.230	2.175	2.235	2,600	5,794	2.2285	2.230	2.180	2.230	2.175	2.235	2,600	2.2285	-0.22%
2026-09-15	2.235	2.175	2.235	-	-	0	0	-	2.235	2.175	2.235	-	-	0	-	0.00%
2026-09-14	2.235	2.230	2.235	2.230	2.235	11,000	24,574	2.2340	2.235	2.230	2.235	2.230	2.235	11,000	2.2340	0.22%
2026-09-11	2.230	2.180	2.230	2.200	2.235	10,200	22,720	2.2275	2.230	2.180	2.230	2.200	2.235	10,200	2.2275	0.00%
2026-09-10	2.230	2.200	2.230	2.230	2.230	600	1,338	2.2300	2.230	2.200	2.230	2.230	2.230	600	2.2300	-2.83%
2026-09-09	2.295	2.250	2.295	2.300	2.300	1,000	2,300	2.3000	2.295	2.250	2.295	2.300	2.300	1,000	2.3000	-1.71%
2026-09-08	2.335	2.250	2.335	-	-	0	0	-	2.335	2.250	2.335	-	-	0	-	0.00%
2026-09-07	2.335	2.200	2.380	2.335	2.380	3,200	7,562	2.3631	2.335	2.200	2.380	2.335	2.380	3,200	2.3631	-1.89%
2026-09-04	2.380	2.200	2.380	-	-	0	0	-	2.380	2.200	2.380	-	-	0	-	0.00%
2026-09-03	2.380	2.200	2.380	-	-	0	0	-	2.380	2.200	2.380	-	-	0	-	0.00%
2026-09-02	2.380	2.200	2.380	2.170	2.390	2,400	5,692	2.3717	2.380	2.200	2.380	2.170	2.390	2,400	2.3717	-0.21%
2026-09-01	2.385	2.180	2.385	-	-	0	0	-	2.385	2.180	2.385	-	-	0	-	-0.63%
2026-08-31	2.400	2.170	2.400	2.400	2.400	32,000	76,800	2.4000	2.400	2.170	2.400	2.400	2.400	32,000	2.4000	0.00%
2026-08-28	2.400	2.175	2.400	2.400	2.400	200	480	2.4000	2.400	2.175	2.400	2.400	2.400	200	2.4000	3.45%
2026-08-27	2.320	2.175	2.295	2.105	2.340	12,200	27,431	2.2484	2.320	2.175	2.295	2.105	2.340	12,200	2.2484	10.21%
2026-08-26	2.105	2.105	2.200	-	-	200	421	2.1050	2.105	2.105	2.200	-	-	200	2.1050	0.00%
2026-08-25	2.105	2.105	2.200	2.100	2.100	20,000	42,000	2.1000	2.105	2.105	2.200	2.100	2.100	20,000	2.1000	0.24%
2026-08-24	2.100	2.100	2.160	2.100	2.100	8,000	16,800	2.1000	2.100	2.100	2.160	2.100	2.100	8,000	2.1000	-2.78%
2026-08-21	2.160	2.100	2.160	2.160	2.160	1,000	2,160	2.1600	2.160	2.100	2.160	2.160	2.160	1,000	2.1600	-0.92%
2026-08-20	2.180	2.040	2.180	2.160	2.180	1,200	2,612	2.1767	2.180	2.040	2.180	2.160	2.180	1,200	2.1767	0.93%
2026-08-19	2.160	2.010	2.160	2.160	2.160	20,000	43,200	2.1600	2.160	2.010	2.160	2.160	2.160	20,000	2.1600	0.00%
2026-08-18	2.160	2.000	2.160	2.160	2.160	1,200	2,592	2.1600	2.160	2.000	2.160	2.160	2.160	1,200	2.1600	0.00%
2026-08-17	2.160	2.000	2.160	2.160	2.160	3,600	7,776	2.1600	2.160	2.000	2.160	2.160	2.160	3,600	2.1600	0.00%
2026-08-14	2.160	2.000	2.160	-	-	0	0	-	2.160	2.000	2.160	-	-	0	-	-0.23%
2026-08-13	2.165	2.000	2.165	-	-	0	0	-	2.165	2.000	2.165	-	-	0	-	0.00%
2026-08-12	2.165	2.000	2.165	2.165	2.165	200	433	2.1650	2.165	2.000	2.165	2.165	2.165	200	2.1650	0.00%
2026-08-11	2.165	2.165	2.180	2.165	2.165	12,000	25,980	2.1650	2.165	2.165	2.180	2.165	2.165	12,000	2.1650	0.00%
2026-08-10	2.165	2.100	2.165	2.000	2.165	12,800	27,646	2.1598	2.165	2.100	2.165	2.000	2.165	12,800	2.1598	4.34%
2026-08-07	2.075	2.075	2.200	2.050	2.075	9,800	20,215	2.0628	2.075	2.075	2.200	2.050	2.075	9,800	2.0628	0.24%
2026-08-06	2.070	2.050	2.070	2.070	2.070	1,800	3,726	2.0700	2.070	2.050	2.070	2.070	2.070	1,800	2.0700	0.00%
2026-08-05	2.070	2.065	2.190	2.065	2.065	4,000	8,260	2.0650	2.070	2.065	2.190	2.065	2.065	4,000	2.0650	-5.48%
2026-08-04	2.190	2.050	2.190	2.190	2.200	14,600	32,054	2.1955	2.190	2.050	2.190	2.190	2.200	14,600	2.1955	-0.45%
2026-08-03	2.200	2.100	2.195	2.000	2.200	36,000	78,808	2.1891	2.200	2.100	2.195	2.000	2.200	36,000	2.1891	11.68%
2026-07-31	1.970	1.970	2.100	1.950	2.100	11,600	23,176	1.9979	1.970	1.970	2.100	1.950	2.100	11,600	1.9979	-1.50%
2026-07-30	2.000	1.970	2.000	1.960	2.000	3,600	7,168	1.9911	2.000	1.970	2.000	1.960	2.000	3,600	1.9911	1.52%
2026-07-29	1.970	1.970	2.000	1.960	1.960	2,800	5,528	1.9743	1.970	1.970	2.000	1.960	1.960	2,800	1.9743	0.51%
2026-07-28	1.960	1.960	2.000	1.960	2.060	4,400	8,756	1.9900	1.960	1.960	2.000	1.960	2.060	4,400	1.9900	-2.97%
2026-07-27	2.020	1.990	2.140	2.000	2.020	36,600	74,358	2.0316	2.020	1.990	2.140	2.000	2.020	36,600	2.0316	-4.27%
2026-07-24	2.110	2.110	2.140	2.110	2.110	200	422	2.1100	2.110	2.110	2.140	2.110	2.110	200	2.1100	0.00%
2026-07-23	2.110	2.030	2.140	2.110	2.130	42,600	90,126	2.1156	2.110	2.030	2.140	2.110	2.130	42,600	2.1156	-1.86%
2026-07-22	2.150	2.130	2.200	2.150	2.180	29,000	62,660	2.1607	2.150	2.130	2.200	2.150	2.180	29,000	2.1607	-1.38%
2026-07-21	2.180	2.160	2.180	2.180	2.180	2,600	5,668	2.1800	2.180	2.160	2.180	2.180	2.180	2,600	2.1800	0.93%
2026-07-20	2.160	2.150	2.230	2.150	2.160	6,400	13,774	2.1522	2.160	2.150	2.230	2.150	2.160	6,400	2.1522	-4.00%
2026-07-17	2.250	2.150	2.250	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	0.00%
2026-07-16	2.250	2.160	2.250	-	-	0	0	-	2.250	2.160	2.250	-	-	0	-	0.00%
2026-07-15	2.250	2.150	2.250	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	0.00%
2026-07-14	2.250	2.250	2.360	2.250	2.250	400	900	2.2500	2.250	2.250	2.360	2.250	2.250	400	2.2500	0.00%
2026-07-13	2.250	2.150	2.250	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	-1.32%
2026-07-10	2.280	2.150	2.280	-	-	0	0	-	2.280	2.150	2.280	-	-	0	-	-0.44%
2026-07-09	2.290	2.150	2.300	2.150	2.290	5,200	11,880	2.2846	2.290	2.150	2.300	2.150	2.290	5,200	2.2846	6.02%
2026-07-08	2.160	2.160	2.200	2.150	2.150	400	860	2.1500	2.160	2.160	2.200	2.150	2.150	400	2.1500	0.47%
2026-07-07	2.150	2.150	2.230	2.150	2.170	19,800	42,824	2.1628	2.150	2.150	2.230	2.150	2.170	19,800	2.1628	-0.46%
2026-07-06	2.160	2.160	2.210	2.160	2.160	400	864	2.1600	2.160	2.160	2.210	2.160	2.160	400	2.1600	-5.68%
2026-07-03	2.290	2.150	2.290	-	-	0	0	-	2.290	2.150	2.290	-	-	0	-	-1.29%
2026-07-02	2.320	2.250	2.320	2.340	2.400	18,800	44,778	2.3818	2.320	2.250	2.320	2.340	2.400	18,800	2.3818	6.42%
2026-06-30	2.430	2.420	2.430	2.410	2.430	57,800	140,404	2.4291	2.180	2.171	2.180	2.162	2.180	64,428	2.1792	0.83%
2026-06-29	2.410	2.410	2.430	2.410	2.410	200	482	2.4100	2.162	2.162	2.180	2.162	2.162	223	2.1621	1.69%
2026-06-26	2.370	2.370	2.420	2.360	2.370	12,200	29,234	2.3962	2.126	2.126	2.171	2.117	2.126	13,599	2.1497	-1.25%
2026-06-25	2.400	2.400	2.410	2.400	2.400	11,000	26,400	2.4000	2.153	2.153	2.162	2.153	2.153	12,261	2.1531	0.00%
2026-06-24	2.400	2.400	2.420	2.340	2.400	9,600	22,624	2.3567	2.153	2.153	2.171	2.099	2.153	10,701	2.1142	2.56%
2026-06-23	2.340	2.340	2.420	2.340	2.340	2,800	6,552	2.3400	2.099	2.099	2.171	2.099	2.099	3,121	2.0993	-3.70%
2026-06-22	2.430	2.400	2.450	2.400	2.430	39,000	94,340	2.4190	2.180	2.153	2.198	2.153	2.180	43,472	2.1701	1.25%
2026-06-18	2.400	2.400	2.420	2.400	2.400	20,000	48,024	2.4012	2.153	2.153	2.171	2.153	2.153	22,294	2.1542	-0.41%
2026-06-17	2.410	2.410	2.430	2.400	2.410	30,600	73,640	2.4065	2.162	2.162	2.180	2.153	2.162	34,109	2.1589	-1.63%
2026-06-16	2.450	2.400	2.450	2.410	2.450	13,000	31,562	2.4278	2.198	2.153	2.198	2.162	2.198	14,491	2.1781	1.66%
2026-06-15	2.410	2.410	2.450	2.400	2.410	12,200	29,382	2.4084	2.162	2.162	2.198	2.153	2.162	13,599	2.1606	-1.63%
2026-06-12	2.450	2.440	2.460	2.440	2.450	1,200	2,938	2.4483	2.198	2.189	2.207	2.189	2.198	1,338	2.1964	0.41%
2026-06-11	2.440	2.400	2.450	2.420	2.440	600	1,460	2.4333	2.189	2.153	2.198	2.171	2.189	669	2.1830	0.83%
2026-06-10	2.420	2.420	2.440	2.420	2.420	20,400	49,368	2.4200	2.171	2.171	2.189	2.171	2.171	22,739	2.1710	-1.22%
2026-06-09	2.450	2.450	2.490	2.420	2.450	2,400	5,844	2.4350	2.198	2.198	2.234	2.171	2.198	2,675	2.1845	1.24%
2026-06-08	2.420	2.400	2.420	2.400	2.420	22,000	53,124	2.4147	2.171	2.153	2.171	2.153	2.171	24,523	2.1663	-1.22%
2026-06-05	2.450	2.420	2.450	2.450	2.450	1,000	2,450	2.4500	2.198	2.171	2.198	2.198	2.198	1,115	2.1979	0.00%
2026-06-04	2.450	2.450	2.460	2.450	2.480	5,600	13,870	2.4768	2.198	2.198	2.207	2.198	2.225	6,242	2.2220	-1.21%
2026-06-03	2.480	2.450	2.480	2.450	2.490	6,800	16,862	2.4797	2.225	2.198	2.225	2.198	2.234	7,580	2.2246	0.81%
2026-06-02	2.460	2.460	2.470	2.450	2.490	4,400	10,936	2.4855	2.207	2.207	2.216	2.198	2.234	4,905	2.2297	0.41%
2026-06-01	2.450	2.430	2.450	2.420	2.450	30,400	74,466	2.4495	2.198	2.180	2.198	2.171	2.198	33,886	2.1975	-2.39%
2026-05-29	2.510	2.460	2.510	2.430	2.530	2,000	5,036	2.5180	2.252	2.207	2.252	2.180	2.270	2,229	2.2589	2.45%
2026-05-28	2.450	2.450	2.560	2.430	2.450	4,400	10,768	2.4473	2.198	2.198	2.297	2.180	2.198	4,905	2.1955	-0.41%
2026-05-27	2.460	2.460	2.500	2.460	2.460	1,200	2,952	2.4600	2.207	2.207	2.243	2.207	2.207	1,338	2.2069	0.00%
2026-05-26	2.460	2.460	2.560	2.460	2.480	12,000	29,604	2.4670	2.207	2.207	2.297	2.207	2.225	13,376	2.2132	-3.15%
2026-05-22	2.540	2.460	2.550	2.540	2.540	5,600	14,224	2.5400	2.279	2.207	2.288	2.279	2.279	6,242	2.2787	0.00%
2026-05-21	2.540	2.500	2.540	2.520	2.540	4,200	10,620	2.5286	2.279	2.243	2.279	2.261	2.279	4,682	2.2684	1.60%
2026-05-20	2.500	2.500	2.540	2.430	2.440	7,800	19,050	2.4423	2.243	2.243	2.279	2.180	2.189	8,694	2.1910	-0.79%
2026-05-19	2.520	2.450	2.520	-	-	0	0	-	2.261	2.198	2.261	-	-	0	-	0.00%
2026-05-18	2.520	2.520	2.560	2.520	2.520	7,200	18,144	2.5200	2.261	2.261	2.297	2.261	2.261	8,026	2.2607	0.00%
2026-05-15	2.520	2.540	2.560	2.460	2.480	23,400	58,004	2.4788	2.261	2.279	2.297	2.207	2.225	26,083	2.2238	-2.33%
2026-05-14	2.580	2.460	2.600	2.580	2.630	15,000	38,936	2.5957	2.315	2.207	2.333	2.315	2.359	16,720	2.3287	-2.27%
2026-05-13	2.640	2.630	2.700	2.640	2.640	18,800	49,644	2.6406	2.368	2.359	2.422	2.368	2.368	20,956	2.3690	0.00%
2026-05-12	2.640	2.460	2.640	2.640	2.640	10,000	26,400	2.6400	2.368	2.207	2.368	2.368	2.368	11,147	2.3684	0.00%
2026-05-11	2.640	2.560	2.640	-	-	0	0	-	2.368	2.297	2.368	-	-	0	-	0.00%
2026-05-08	2.640	2.620	2.730	2.640	2.650	11,000	29,050	2.6409	2.368	2.350	2.449	2.368	2.377	12,261	2.3692	0.00%
2026-05-07	2.640	2.580	2.640	2.640	2.640	1,000	2,640	2.6400	2.368	2.315	2.368	2.368	2.368	1,115	2.3684	0.76%
2026-05-06	2.620	2.490	2.620	2.560	2.630	20,600	53,696	2.6066	2.350	2.234	2.350	2.297	2.359	22,962	2.3384	0.77%
2026-05-05	2.600	2.560	2.640	2.600	2.600	200	520	2.6000	2.333	2.297	2.368	2.333	2.333	223	2.3325	0.00%
2026-05-04	2.600	2.600	2.630	2.580	2.580	8,600	22,144	2.5749	2.333	2.333	2.359	2.315	2.315	9,586	2.3100	0.78%
2026-04-30	2.580	2.470	2.650	2.480	2.600	30,000	74,430	2.4810	2.315	2.216	2.377	2.225	2.333	33,440	2.2258	3.20%
2026-04-29	2.500	2.500	2.630	2.460	2.480	24,800	61,480	2.4790	2.243	2.243	2.359	2.207	2.225	27,644	2.2240	1.21%
2026-04-28	2.470	2.460	2.650	2.470	2.470	3,000	7,410	2.4700	2.216	2.207	2.377	2.216	2.216	3,344	2.2159	0.00%
2026-04-27	2.470	2.460	2.470	2.460	2.470	6,400	15,782	2.4659	2.216	2.207	2.216	2.207	2.216	7,134	2.2122	-0.40%
2026-04-24	2.480	2.460	2.470	2.480	2.480	3,400	8,432	2.4800	2.225	2.207	2.216	2.225	2.225	3,790	2.2249	-0.80%
2026-04-23	2.500	2.470	2.500	2.460	2.500	2,600	6,420	2.4692	2.243	2.216	2.243	2.207	2.243	2,898	2.2152	-1.96%
2026-04-22	2.550	2.550	2.580	2.550	2.580	4,200	10,728	2.5543	2.288	2.288	2.315	2.288	2.315	4,682	2.2915	-1.16%
2026-04-21	2.580	2.450	2.600	2.450	2.580	112,400	275,800	2.4537	2.315	2.198	2.333	2.198	2.315	125,290	2.2013	-1.53%
2026-04-20	2.620	2.530	2.620	-	-	0	0	-	2.350	2.270	2.350	-	-	0	-	-0.38%
2026-04-17	2.630	2.630	2.650	2.450	2.450	7,000	17,150	2.4500	2.359	2.359	2.377	2.198	2.198	7,803	2.1979	-0.75%
2026-04-16	2.650	2.600	2.650	2.650	2.680	14,200	38,014	2.6770	2.377	2.333	2.377	2.377	2.404	15,828	2.4016	3.92%
2026-04-15	2.550	2.550	2.650	2.550	2.550	2,200	5,710	2.5955	2.288	2.288	2.377	2.288	2.288	2,452	2.3284	0.00%
2026-04-14	2.550	2.550	2.600	2.530	2.530	2,600	6,580	2.5308	2.288	2.288	2.333	2.270	2.270	2,898	2.2704	0.39%
2026-04-13	2.540	2.450	2.540	2.450	2.540	21,400	52,466	2.4517	2.279	2.198	2.279	2.198	2.279	23,854	2.1995	0.00%
2026-04-10	2.540	2.540	2.600	2.540	2.570	6,200	15,940	2.5710	2.279	2.279	2.333	2.279	2.306	6,911	2.3065	-1.17%
2026-04-09	2.570	2.530	2.570	2.530	2.570	2,800	7,140	2.5500	2.306	2.270	2.306	2.270	2.306	3,121	2.2877	0.00%
2026-04-08	2.570	2.470	2.570	2.570	2.580	10,400	26,732	2.5704	2.306	2.216	2.306	2.306	2.315	11,593	2.3059	-0.77%
2026-04-02	2.590	2.540	2.600	2.540	2.610	3,600	9,164	2.5456	2.324	2.279	2.333	2.279	2.341	4,013	2.2837	1.97%
2026-04-01	2.540	2.540	2.610	2.540	2.540	14,200	36,068	2.5400	2.279	2.279	2.341	2.279	2.279	15,828	2.2787	2.42%
2026-03-31	2.480	2.480	2.500	2.430	2.500	44,600	110,038	2.4672	2.225	2.225	2.243	2.180	2.243	49,715	2.2134	3.77%
2026-03-30	2.390	2.370	2.390	-	-	0	0	-	2.144	2.126	2.144	-	-	0	-	-0.42%
2026-03-27	2.400	2.400	2.410	2.400	2.400	3,200	7,680	2.4000	2.153	2.153	2.162	2.153	2.153	3,567	2.1531	-1.23%
2026-03-26	2.430	2.250	2.430	-	-	0	0	-	2.180	2.019	2.180	-	-	0	-	0.00%
2026-03-25	2.430	2.430	2.500	2.430	2.430	200	486	2.4300	2.180	2.180	2.243	2.180	2.180	223	2.1800	-0.82%
2026-03-24	2.450	2.250	2.450	2.400	2.530	15,800	38,704	2.4496	2.198	2.019	2.198	2.153	2.270	17,612	2.1976	2.08%
2026-03-23	2.400	2.400	2.530	2.400	2.460	15,800	38,588	2.4423	2.153	2.153	2.270	2.153	2.207	17,612	2.1910	-2.44%
2026-03-20	2.460	2.450	2.510	2.460	2.460	1,200	2,952	2.4600	2.207	2.198	2.252	2.207	2.207	1,338	2.2069	-3.15%
2026-03-19	2.540	2.530	2.540	2.460	2.460	4,200	10,348	2.4638	2.279	2.270	2.279	2.207	2.207	4,682	2.2103	3.25%
2026-03-18	2.460	2.460	2.500	2.460	2.500	1,800	4,524	2.5133	2.207	2.207	2.243	2.207	2.243	2,006	2.2548	0.00%
2026-03-17	2.460	2.450	2.550	2.440	2.550	13,600	33,334	2.4510	2.207	2.198	2.288	2.189	2.288	15,160	2.1989	-2.77%
2026-03-16	2.530	2.470	2.550	2.460	2.530	42,400	106,216	2.5051	2.270	2.216	2.288	2.207	2.270	47,262	2.2474	-2.32%
2026-03-13	2.590	2.590	2.600	2.510	2.600	1,000	2,532	2.5320	2.324	2.324	2.333	2.252	2.333	1,115	2.2715	2.37%
2026-03-12	2.530	2.540	2.650	2.500	2.500	11,600	29,000	2.5000	2.270	2.279	2.377	2.243	2.243	12,930	2.2428	1.20%
2026-03-11	2.500	2.450	2.500	2.500	2.500	3,000	7,500	2.5000	2.243	2.198	2.243	2.243	2.243	3,344	2.2428	0.00%
2026-03-10	2.500	2.480	2.500	2.480	2.500	2,800	6,988	2.4957	2.243	2.225	2.243	2.225	2.243	3,121	2.2390	0.00%
2026-03-09	2.500	2.500	2.650	2.450	2.460	12,000	29,478	2.4565	2.243	2.243	2.377	2.198	2.207	13,376	2.2038	-0.79%
2026-03-06	2.520	2.450	2.520	-	-	200	490	2.4500	2.261	2.198	2.261	-	-	223	2.1979	0.00%
2026-03-05	2.520	2.450	2.520	2.530	2.530	2,600	6,578	2.5300	2.261	2.198	2.261	2.270	2.270	2,898	2.2697	0.80%
2026-03-04	2.500	2.430	2.530	2.450	2.500	17,800	44,250	2.4860	2.243	2.180	2.270	2.198	2.243	19,841	2.2302	-1.57%
2026-03-03	2.540	2.510	2.540	2.540	2.560	12,800	32,458	2.5358	2.279	2.252	2.279	2.279	2.297	14,268	2.2749	-0.78%
2026-03-02	2.560	2.640	2.650	2.560	2.600	12,400	31,894	2.5721	2.297	2.368	2.377	2.297	2.333	13,822	2.3075	-3.03%
2026-02-27	2.640	2.570	2.650	2.650	2.650	13,200	34,980	2.6500	2.368	2.306	2.377	2.377	2.377	14,714	2.3774	-0.38%
2026-02-26	2.650	2.570	2.660	-	-	0	0	-	2.377	2.306	2.386	-	-	0	-	-1.85%
2026-02-25	2.700	2.550	2.700	-	-	0	0	-	2.422	2.288	2.422	-	-	0	-	-1.10%
2026-02-24	2.730	2.550	2.730	2.740	2.740	200	548	2.7400	2.449	2.288	2.449	2.458	2.458	223	2.4581	2.63%
2026-02-23	2.660	2.550	2.680	2.550	2.660	21,000	54,006	2.5717	2.386	2.288	2.404	2.288	2.386	23,408	2.3071	-0.75%
2026-02-20	2.680	2.550	2.720	2.680	2.730	800	2,164	2.7050	2.404	2.288	2.440	2.404	2.449	892	2.4267	-2.55%
2026-02-16	2.750	2.550	2.760	2.600	2.750	28,800	78,008	2.7086	2.467	2.288	2.476	2.333	2.467	32,103	2.4299	3.77%
2026-02-13	2.650	2.560	2.650	2.670	2.730	400	1,080	2.7000	2.377	2.297	2.377	2.395	2.449	446	2.4222	2.71%
2026-02-12	2.580	2.580	2.600	2.570	2.580	12,400	31,990	2.5798	2.315	2.315	2.333	2.306	2.315	13,822	2.3144	0.39%
2026-02-11	2.570	2.570	2.600	2.560	2.650	25,200	64,656	2.5657	2.306	2.306	2.333	2.297	2.377	28,090	2.3018	-1.15%
2026-02-10	2.600	2.590	2.630	2.600	2.640	11,400	29,664	2.6021	2.333	2.324	2.359	2.333	2.368	12,707	2.3344	0.39%
2026-02-09	2.590	2.590	2.600	2.540	2.600	36,800	93,528	2.5415	2.324	2.324	2.333	2.279	2.333	41,020	2.2800	-3.36%
2026-02-06	2.680	2.560	2.680	2.630	2.730	400	1,072	2.6800	2.404	2.297	2.404	2.359	2.449	446	2.4043	1.90%
2026-02-05	2.630	2.520	2.630	-	-	0	0	-	2.359	2.261	2.359	-	-	0	-	0.00%
2026-02-04	2.630	2.630	2.680	2.510	2.510	3,200	8,032	2.5100	2.359	2.359	2.404	2.252	2.252	3,567	2.2518	-1.87%
2026-02-03	2.680	2.680	2.690	2.510	2.560	18,800	47,864	2.5460	2.404	2.404	2.413	2.252	2.297	20,956	2.2840	3.47%
2026-02-02	2.590	2.590	2.600	2.550	2.590	600	1,538	2.5633	2.324	2.324	2.333	2.288	2.324	669	2.2996	0.00%
2026-01-30	2.590	2.560	2.600	2.560	2.590	34,400	88,764	2.5803	2.324	2.297	2.333	2.297	2.324	38,345	2.3149	0.39%
2026-01-29	2.580	2.580	2.650	2.580	2.700	9,200	23,880	2.5957	2.315	2.315	2.377	2.315	2.422	10,255	2.3286	0.39%
2026-01-28	2.570	2.570	2.580	2.550	2.580	18,400	47,248	2.5678	2.306	2.306	2.315	2.288	2.315	20,510	2.3036	-1.15%
2026-01-27	2.600	2.550	2.600	-	-	0	0	-	2.333	2.288	2.333	-	-	0	-	0.00%
2026-01-26	2.600	2.550	2.640	2.600	2.670	16,400	43,380	2.6451	2.333	2.288	2.368	2.333	2.395	18,281	2.3730	-1.89%
2026-01-23	2.650	2.600	2.650	2.670	2.720	10,800	28,904	2.6763	2.377	2.333	2.377	2.395	2.440	12,039	2.4010	-0.75%
2026-01-22	2.670	2.610	2.670	2.550	2.720	62,400	163,892	2.6265	2.395	2.341	2.395	2.288	2.440	69,556	2.3563	-1.11%
2026-01-21	2.700	2.630	2.700	-	-	200	544	2.7200	2.422	2.359	2.422	-	-	223	2.4402	-0.74%
2026-01-20	2.720	2.650	2.730	2.650	2.740	33,000	87,674	2.6568	2.440	2.377	2.449	2.377	2.458	36,784	2.3835	-0.73%
2026-01-19	2.740	2.710	2.740	2.700	2.750	800	2,194	2.7425	2.458	2.431	2.458	2.422	2.467	892	2.4603	0.00%
2026-01-16	2.740	2.690	2.740	2.700	2.740	30,400	82,098	2.7006	2.458	2.413	2.458	2.422	2.458	33,886	2.4228	-1.44%
2026-01-15	2.780	2.650	2.800	2.630	2.800	69,600	190,740	2.7405	2.494	2.377	2.512	2.359	2.512	77,582	2.4586	-0.36%
2026-01-14	2.790	2.600	2.790	2.780	2.800	73,000	203,966	2.7941	2.503	2.333	2.503	2.494	2.512	81,372	2.5066	0.36%
2026-01-13	2.780	2.700	2.790	2.700	2.780	168,200	457,436	2.7196	2.494	2.422	2.503	2.422	2.494	187,489	2.4398	-1.07%
2026-01-12	2.810	2.750	2.810	2.800	2.860	4,400	12,344	2.8055	2.521	2.467	2.521	2.512	2.566	4,905	2.5168	0.36%
2026-01-09	2.800	2.750	2.830	2.680	2.980	19,600	53,226	2.7156	2.512	2.467	2.539	2.404	2.673	21,848	2.4362	4.87%
2026-01-08	2.670	2.560	2.690	2.560	2.670	12,400	32,532	2.6235	2.395	2.297	2.413	2.297	2.395	13,822	2.3536	-0.37%
2026-01-07	2.680	2.550	2.680	2.570	2.770	4,600	12,162	2.6439	2.404	2.288	2.404	2.306	2.485	5,128	2.3719	1.52%
2026-01-06	2.640	2.630	2.640	2.550	2.660	30,800	81,198	2.6363	2.368	2.359	2.368	2.288	2.386	34,332	2.3651	-1.86%
2026-01-05	2.690	2.650	2.690	2.540	2.950	143,400	374,814	2.6138	2.413	2.377	2.413	2.279	2.647	159,845	2.3449	-6.60%
2026-01-02	2.880	2.660	2.880	2.590	3.000	56,000	155,064	2.7690	2.584	2.386	2.584	2.324	2.691	62,422	2.4841	0.70%
2025-12-31	2.860	2.800	2.860	2.860	3.070	5,600	16,232	2.8986	2.566	2.512	2.566	2.566	2.754	6,242	2.6004	-6.84%
2025-12-30	3.070	3.000	3.070	2.880	3.070	52,200	154,018	2.9505	2.754	2.691	2.754	2.584	2.754	58,186	2.6470	-5.54%
2025-12-29	3.250	3.030	3.250	3.230	3.270	4,200	13,586	3.2348	2.916	2.718	2.916	2.898	2.934	4,682	2.9020	0.31%
2025-12-24	3.240	3.230	3.240	2.990	3.280	7,200	22,650	3.1458	2.907	2.898	2.907	2.682	2.943	8,026	2.8222	-1.22%
2025-12-23	3.280	3.100	3.280	-	-	2,600	8,656	3.3292	2.943	2.781	2.943	-	-	2,898	2.9867	-1.80%
2025-12-22	3.340	3.100	3.340	3.350	3.370	1,600	5,372	3.3575	2.996	2.781	2.996	3.005	3.023	1,783	3.0121	-0.60%
2025-12-19	3.360	3.120	3.360	3.010	3.360	2,600	8,652	3.3277	3.014	2.799	3.014	2.700	3.014	2,898	2.9853	1.82%
2025-12-18	3.300	3.030	3.300	3.300	3.300	1,200	3,976	3.3133	2.960	2.718	2.960	2.960	2.960	1,338	2.9725	0.92%
2025-12-17	3.270	3.180	3.280	3.200	3.270	18,200	58,582	3.2188	2.934	2.853	2.943	2.871	2.934	20,287	2.8876	-0.30%
2025-12-16	3.280	3.280	3.290	3.200	3.380	4,000	13,252	3.3130	2.943	2.943	2.952	2.871	3.032	4,459	2.9722	-2.67%
2025-12-15	3.370	3.150	3.370	2.940	3.440	10,800	34,930	3.2343	3.023	2.826	3.023	2.638	3.086	12,039	2.9015	-2.32%
2025-12-12	3.450	-	3.450	-	-	0	0	-	3.095	-	3.095	-	-	0	-	-0.29%
2025-12-11	3.460	3.330	3.460	3.150	3.460	460,800	1,507,306	3.2711	3.104	2.987	3.104	2.826	3.104	513,644	2.9345	-0.29%
2025-12-10	3.470	3.280	3.450	3.220	3.490	105,000	352,818	3.3602	3.113	2.943	3.095	2.889	3.131	117,041	3.0145	-0.57%
2025-12-09	3.490	3.340	3.490	2.810	3.500	327,800	1,063,180	3.2434	3.131	2.996	3.131	2.521	3.140	365,392	2.9097	9.75%
2025-12-08	3.180	3.190	3.200	2.880	3.180	392,600	1,189,456	3.0297	2.853	2.862	2.871	2.584	2.853	437,623	2.7180	10.03%
2025-12-05	2.890	2.910	2.920	2.730	2.910	198,000	559,852	2.8275	2.593	2.611	2.620	2.449	2.611	220,706	2.5366	7.84%
2025-12-04	2.680	2.530	2.680	2.680	2.680	2,200	5,896	2.6800	2.404	2.270	2.404	2.404	2.404	2,452	2.4043	0.00%
2025-12-03	2.680	2.680	2.690	2.640	2.640	8,800	23,244	2.6414	2.404	2.404	2.413	2.368	2.368	9,809	2.3696	1.52%
2025-12-02	2.640	2.460	2.640	2.430	2.690	17,600	44,390	2.5222	2.368	2.207	2.368	2.180	2.413	19,618	2.2627	1.93%
2025-12-01	2.590	2.400	2.610	2.510	2.590	25,800	65,428	2.5360	2.324	2.153	2.341	2.252	2.324	28,759	2.2751	1.17%
2025-11-28	2.560	2.530	2.580	2.550	2.570	48,600	124,430	2.5603	2.297	2.270	2.315	2.288	2.306	54,173	2.2969	-4.48%
2025-11-27	2.680	2.600	2.680	2.600	2.690	3,600	9,394	2.6094	2.404	2.333	2.404	2.333	2.413	4,013	2.3410	0.37%
2025-11-26	2.670	2.530	2.670	2.670	2.670	200	534	2.6700	2.395	2.270	2.395	2.395	2.395	223	2.3953	0.38%
2025-11-25	2.660	2.500	2.670	2.670	2.670	200	534	2.6700	2.386	2.243	2.395	2.395	2.395	223	2.3953	3.50%
2025-11-24	2.570	2.520	2.570	2.520	2.570	11,400	28,814	2.5275	2.306	2.261	2.306	2.261	2.306	12,707	2.2675	-1.15%
2025-11-21	2.600	2.500	2.600	2.500	2.620	1,600	4,156	2.5975	2.333	2.243	2.333	2.243	2.350	1,783	2.3303	-1.89%
2025-11-20	2.650	2.510	2.650	2.520	2.670	12,200	31,252	2.5616	2.377	2.252	2.377	2.261	2.395	13,599	2.2981	0.38%
2025-11-19	2.640	2.500	2.640	2.480	2.670	10,800	27,182	2.5169	2.368	2.243	2.368	2.225	2.395	12,039	2.2579	1.54%
2025-11-18	2.600	2.530	2.600	2.560	2.640	5,200	13,328	2.5631	2.333	2.270	2.333	2.297	2.368	5,796	2.2994	1.56%
2025-11-17	2.560	2.560	2.620	2.560	2.760	10,400	27,564	2.6504	2.297	2.297	2.350	2.297	2.476	11,593	2.3777	-4.83%
2025-11-14	2.690	2.550	2.700	2.530	2.720	8,000	20,438	2.5548	2.413	2.288	2.422	2.270	2.440	8,917	2.2919	3.86%
2025-11-13	2.590	2.550	2.590	2.600	2.610	9,400	24,480	2.6043	2.324	2.288	2.324	2.333	2.341	10,478	2.3363	-3.72%
2025-11-12	2.690	2.600	2.700	2.520	2.760	2,400	6,206	2.5858	2.413	2.333	2.422	2.261	2.476	2,675	2.3198	0.37%
2025-11-11	2.680	2.590	2.680	-	-	0	0	-	2.404	2.324	2.404	-	-	0	-	-0.37%
2025-11-10	2.690	2.680	2.700	2.590	2.720	8,600	22,670	2.6360	2.413	2.404	2.422	2.324	2.440	9,586	2.3648	-1.47%
2025-11-07	2.730	2.580	2.730	2.700	2.740	6,600	18,004	2.7279	2.449	2.315	2.449	2.422	2.458	7,357	2.4472	-1.09%
2025-11-06	2.760	2.640	2.770	2.570	2.760	9,600	25,262	2.6315	2.476	2.368	2.485	2.306	2.476	10,701	2.3607	-0.72%
2025-11-05	2.780	2.570	2.790	2.560	2.800	1,800	4,980	2.7667	2.494	2.306	2.503	2.297	2.512	2,006	2.4820	1.83%
2025-11-04	2.730	2.620	2.730	2.620	2.820	7,000	18,884	2.6977	2.449	2.350	2.449	2.350	2.530	7,803	2.4202	3.02%
2025-11-03	2.650	2.610	2.690	2.650	2.650	4,200	11,130	2.6500	2.377	2.341	2.413	2.377	2.377	4,682	2.3774	-1.85%
2025-10-31	2.700	2.700	2.710	2.530	2.810	14,600	39,644	2.7153	2.422	2.422	2.431	2.270	2.521	16,274	2.4360	-4.26%
2025-10-30	2.820	2.570	2.820	2.820	2.830	2,800	7,830	2.7964	2.530	2.306	2.530	2.530	2.539	3,121	2.5087	-0.35%
2025-10-28	2.830	2.760	2.830	2.880	2.880	2,200	6,348	2.8855	2.539	2.476	2.539	2.584	2.584	2,452	2.5886	0.00%
2025-10-27	2.830	2.600	2.830	2.840	2.850	1,400	3,986	2.8471	2.539	2.333	2.539	2.548	2.557	1,561	2.5542	-1.39%
2025-10-24	2.870	2.630	2.870	2.880	2.880	3,600	10,372	2.8811	2.575	2.359	2.575	2.584	2.584	4,013	2.5847	-1.03%
2025-10-23	2.900	2.900	2.920	2.700	2.900	105,000	296,508	2.8239	2.602	2.602	2.620	2.422	2.602	117,041	2.5334	5.84%
2025-10-22	2.740	2.600	2.740	2.700	2.910	39,400	108,098	2.7436	2.458	2.333	2.458	2.422	2.611	43,918	2.4613	-3.52%
2025-10-21	2.840	2.800	2.840	2.850	2.920	24,400	70,346	2.8830	2.548	2.512	2.548	2.557	2.620	27,198	2.5864	2.53%
2025-10-20	2.770	2.740	2.770	2.740	2.910	12,000	33,238	2.7698	2.485	2.458	2.485	2.458	2.611	13,376	2.4849	3.36%
2025-10-17	2.680	2.810	2.820	2.570	2.880	38,000	104,718	2.7557	2.404	2.521	2.530	2.306	2.584	42,358	2.4722	-7.90%
2025-10-16	2.910	2.770	2.920	2.620	2.990	52,200	153,684	2.9441	2.611	2.485	2.620	2.350	2.682	58,186	2.6412	-0.68%
2025-10-15	2.930	2.870	2.930	2.720	2.950	124,000	355,084	2.8636	2.629	2.575	2.629	2.440	2.647	138,220	2.5690	2.45%
2025-10-14	2.860	2.750	2.900	2.700	2.940	151,800	430,934	2.8388	2.566	2.467	2.602	2.422	2.638	169,208	2.5468	2.14%
2025-10-13	2.800	2.580	2.800	2.530	2.930	122,600	336,304	2.7431	2.512	2.315	2.512	2.270	2.629	136,660	2.4609	2.56%
2025-10-10	2.730	2.610	2.770	2.480	2.770	144,000	374,482	2.6006	2.449	2.341	2.485	2.225	2.485	160,514	2.3330	5.00%
2025-10-09	2.600	2.550	2.600	2.530	2.690	35,600	91,398	2.5674	2.333	2.288	2.333	2.270	2.413	39,683	2.3032	-3.70%
2025-10-08	2.700	2.680	2.700	2.540	2.950	106,600	285,246	2.6759	2.422	2.404	2.422	2.279	2.647	118,825	2.4006	5.06%
2025-10-06	2.570	2.550	2.570	2.550	2.600	11,400	29,598	2.5963	2.306	2.288	2.306	2.288	2.333	12,707	2.3292	-1.15%
2025-10-03	2.600	2.410	2.650	2.540	2.700	69,600	180,664	2.5957	2.333	2.162	2.377	2.279	2.422	77,582	2.3287	0.78%
2025-10-02	2.580	2.480	2.580	2.370	2.620	73,800	181,256	2.4560	2.315	2.225	2.315	2.126	2.350	82,263	2.2034	4.03%
2025-09-30	2.480	2.450	2.480	2.400	2.500	68,600	168,120	2.4507	2.225	2.198	2.225	2.153	2.243	76,467	2.1986	3.33%
2025-09-29	2.400	2.280	2.400	2.220	2.440	79,600	180,978	2.2736	2.153	2.045	2.153	1.992	2.189	88,728	2.0397	7.62%
2025-09-26	2.230	2.220	2.280	2.230	2.320	20,800	46,556	2.2383	2.001	1.992	2.045	2.001	2.081	23,185	2.0080	-3.04%
2025-09-25	2.300	2.180	-	2.180	2.300	85,800	191,998	2.2377	2.063	1.956	-	1.956	2.063	95,639	2.0075	4.55%
2025-09-24	2.200	2.200	2.220	2.200	2.210	29,600	65,228	2.2036	1.974	1.974	1.992	1.974	1.983	32,994	1.9769	0.00%
2025-09-23	2.200	2.200	2.280	2.200	2.260	3,000	6,612	2.2040	1.974	1.974	2.045	1.974	2.027	3,344	1.9773	-4.35%
2025-09-22	2.300	2.200	2.300	2.210	2.300	45,400	100,792	2.2201	2.063	1.974	2.063	1.983	2.063	50,606	1.9917	1.77%
2025-09-19	2.260	2.260	2.270	2.210	2.270	48,400	107,464	2.2203	2.027	2.027	2.036	1.983	2.036	53,950	1.9919	-0.44%
2025-09-18	2.270	2.270	2.280	2.260	2.280	30,200	68,602	2.2716	2.036	2.036	2.045	2.027	2.045	33,663	2.0379	-0.44%
2025-09-17	2.280	2.280	2.330	2.250	2.280	9,000	20,490	2.2767	2.045	2.045	2.090	2.019	2.045	10,032	2.0424	1.33%
2025-09-16	2.250	2.260	2.270	2.250	2.370	30,400	69,228	2.2772	2.019	2.027	2.036	2.019	2.126	33,886	2.0430	-5.06%
2025-09-15	2.370	2.350	2.380	2.350	2.440	53,000	126,724	2.3910	2.126	2.108	2.135	2.108	2.189	59,078	2.1450	0.85%
2025-09-12	2.350	2.330	2.370	2.220	2.400	26,600	63,158	2.3744	2.108	2.090	2.126	1.992	2.153	29,650	2.1301	0.43%
2025-09-11	2.340	2.340	2.380	2.270	2.350	20,200	46,580	2.3059	2.099	2.099	2.135	2.036	2.108	22,517	2.0687	5.41%
2025-09-10	2.220	2.220	2.260	2.200	2.270	44,200	98,554	2.2297	1.992	1.992	2.027	1.974	2.036	49,269	2.0003	-2.20%
2025-09-09	2.270	2.200	2.280	2.220	2.280	32,400	72,860	2.2488	2.036	1.974	2.045	1.992	2.045	36,116	2.0174	-0.44%
2025-09-08	2.280	2.280	2.290	2.200	2.300	92,200	207,996	2.2559	2.045	2.045	2.054	1.974	2.063	102,773	2.0238	0.44%
2025-09-05	2.270	2.190	2.270	2.120	2.270	73,400	159,564	2.1739	2.036	1.965	2.036	1.902	2.036	81,817	1.9502	4.61%
2025-09-04	2.170	2.150	2.180	2.120	2.170	92,000	195,702	2.1272	1.947	1.929	1.956	1.902	1.947	102,550	1.9083	-0.91%
2025-09-03	2.190	2.190	2.200	2.140	2.210	249,600	547,370	2.1930	1.965	1.965	1.974	1.920	1.983	278,224	1.9674	2.34%
2025-09-02	2.140	2.140	2.160	2.140	2.350	324,400	711,946	2.1947	1.920	1.920	1.938	1.920	2.108	361,602	1.9689	-8.94%
2025-09-01	2.350	2.340	2.350	2.150	2.800	1,119,400	2,626,124	2.3460	2.108	2.099	2.108	1.929	2.512	1,247,772	2.1047	-14.55%
2025-08-29	2.750	2.750	2.770	2.750	2.790	73,800	203,924	2.7632	2.467	2.467	2.485	2.467	2.503	82,263	2.4789	0.00%
2025-08-28	2.750	2.730	2.750	2.720	2.800	24,200	66,500	2.7479	2.467	2.449	2.467	2.440	2.512	26,975	2.4652	0.36%
2025-08-27	2.740	2.740	2.750	2.720	2.890	130,600	361,358	2.7669	2.458	2.458	2.467	2.440	2.593	145,577	2.4822	-0.36%
2025-08-26	2.750	2.730	2.750	2.740	2.890	41,600	118,582	2.8505	2.467	2.449	2.467	2.458	2.593	46,371	2.5573	-3.17%
2025-08-25	2.840	2.830	2.900	2.780	2.930	65,400	188,374	2.8803	2.548	2.539	2.602	2.494	2.629	72,900	2.5840	2.16%
2025-08-22	2.780	2.780	2.800	2.760	2.850	69,800	197,626	2.8313	2.494	2.494	2.512	2.476	2.557	77,805	2.5400	-3.81%
2025-08-21	2.890	2.790	2.890	2.740	2.960	58,800	163,542	2.7813	2.593	2.503	2.593	2.458	2.655	65,543	2.4952	5.47%
2025-08-20	2.740	2.740	2.780	2.710	2.740	9,000	24,480	2.7200	2.458	2.458	2.494	2.431	2.458	10,032	2.4402	1.86%
2025-08-19	2.690	2.690	2.770	2.630	2.840	156,600	418,314	2.6712	2.413	2.413	2.485	2.359	2.548	174,559	2.3964	0.00%
2025-08-18	2.690	2.690	2.710	2.660	2.800	112,400	303,834	2.7031	2.413	2.413	2.431	2.386	2.512	125,290	2.4250	-3.93%
2025-08-15	2.800	2.790	2.810	2.770	2.840	15,200	42,732	2.8113	2.512	2.503	2.521	2.485	2.548	16,943	2.5221	0.72%
2025-08-14	2.780	2.770	2.780	2.770	2.810	17,600	48,978	2.7828	2.494	2.485	2.494	2.485	2.521	19,618	2.4965	0.36%
2025-08-13	2.770	2.710	2.780	2.700	2.830	52,600	144,008	2.7378	2.485	2.431	2.494	2.422	2.539	58,632	2.4561	-3.15%
2025-08-12	2.860	2.860	2.900	2.860	2.860	4,000	11,440	2.8600	2.566	2.566	2.602	2.566	2.566	4,459	2.5658	0.00%
2025-08-11	2.860	2.830	2.880	2.830	2.920	49,400	141,542	2.8652	2.566	2.539	2.584	2.539	2.620	55,065	2.5704	-2.05%
2025-08-08	2.920	2.920	2.940	2.920	2.940	23,400	68,448	2.9251	2.620	2.620	2.638	2.620	2.638	26,083	2.6242	-0.68%
2025-08-07	2.940	2.920	2.960	2.910	2.940	5,600	16,302	2.9111	2.638	2.620	2.655	2.611	2.638	6,242	2.6116	-0.68%
2025-08-06	2.960	2.900	2.970	2.960	2.960	200	592	2.9600	2.655	2.602	2.664	2.655	2.655	223	2.6555	2.07%
2025-08-05	2.900	2.890	2.930	2.870	2.930	56,400	163,624	2.9011	2.602	2.593	2.629	2.575	2.629	62,868	2.6027	-1.02%
2025-08-04	2.930	2.920	2.940	2.910	2.990	18,800	55,394	2.9465	2.629	2.620	2.638	2.611	2.682	20,956	2.6434	-0.68%
2025-08-01	2.950	2.950	2.960	2.920	3.220	175,600	537,414	3.0604	2.647	2.647	2.655	2.620	2.889	195,738	2.7456	-7.81%
2025-07-31	3.200	3.180	3.200	2.850	3.200	468,000	1,440,406	3.0778	2.871	2.853	2.871	2.557	2.871	521,670	2.7611	11.89%
2025-07-30	2.860	2.870	2.880	2.790	2.940	65,200	187,212	2.8713	2.566	2.575	2.584	2.503	2.638	72,677	2.5759	4.76%
2025-07-29	2.730	2.730	2.770	2.660	2.780	8,200	22,480	2.7415	2.449	2.449	2.485	2.386	2.494	9,140	2.4594	1.49%
2025-07-28	2.690	2.690	2.700	2.650	2.690	33,200	88,756	2.6734	2.413	2.413	2.422	2.377	2.413	37,007	2.3983	-2.89%
2025-07-25	2.770	2.600	2.800	2.600	2.790	21,000	58,106	2.7670	2.485	2.333	2.512	2.333	2.503	23,408	2.4823	-0.36%
2025-07-24	2.780	2.690	2.790	2.610	2.790	52,000	144,210	2.7733	2.494	2.413	2.503	2.341	2.503	57,963	2.4880	-0.36%
2025-07-23	2.790	2.740	2.790	2.670	2.790	65,400	177,498	2.7140	2.503	2.458	2.503	2.395	2.503	72,900	2.4348	3.72%
2025-07-22	2.690	2.620	2.700	2.620	2.710	12,000	31,954	2.6628	2.413	2.350	2.422	2.350	2.431	13,376	2.3889	1.51%
2025-07-21	2.650	2.620	2.650	2.630	2.680	93,200	246,408	2.6439	2.377	2.350	2.377	2.359	2.404	103,888	2.3719	-1.85%
2025-07-18	2.700	2.680	2.720	2.700	2.730	39,800	107,796	2.7084	2.422	2.404	2.440	2.422	2.449	44,364	2.4298	-2.17%
2025-07-17	2.760	2.760	2.870	2.740	2.810	37,600	104,208	2.7715	2.476	2.476	2.575	2.458	2.521	41,912	2.4864	-1.43%
2025-07-16	2.800	2.790	2.800	2.690	2.800	104,000	286,066	2.7506	2.512	2.503	2.512	2.413	2.512	115,927	2.4676	6.06%
2025-07-15	2.640	2.590	2.640	2.580	2.650	57,800	150,764	2.6084	2.368	2.324	2.368	2.315	2.377	64,428	2.3400	4.35%
2025-07-14	2.530	2.530	2.580	2.530	2.610	53,000	136,098	2.5679	2.270	2.270	2.315	2.270	2.341	59,078	2.3037	-3.07%
2025-07-11	2.610	2.600	2.610	2.560	2.650	79,000	208,114	2.6344	2.341	2.333	2.341	2.297	2.377	88,060	2.3633	0.00%
2025-07-10	2.610	2.610	2.640	2.560	2.650	138,600	360,912	2.6040	2.341	2.341	2.368	2.297	2.377	154,494	2.3361	-1.88%
2025-07-09	2.660	2.620	2.630	2.600	2.660	86,400	226,422	2.6206	2.386	2.350	2.359	2.333	2.386	96,308	2.3510	-0.37%
2025-07-08	2.670	2.620	2.700	2.590	2.720	181,000	474,876	2.6236	2.395	2.350	2.422	2.324	2.440	201,757	2.3537	-1.84%
2025-07-07	2.720	2.700	2.720	2.650	2.730	54,400	146,550	2.6939	2.440	2.422	2.440	2.377	2.449	60,639	2.4168	-0.73%
2025-07-04	2.740	2.740	2.790	2.730	2.800	65,400	181,394	2.7736	2.458	2.458	2.503	2.449	2.512	72,900	2.4883	-2.14%
2025-07-03	2.800	2.700	2.800	2.550	2.810	337,400	884,018	2.6201	2.512	2.422	2.512	2.288	2.521	376,093	2.3505	4.09%
2025-07-02	2.690	2.640	2.650	2.500	3.100	1,035,800	2,814,320	2.7170	2.413	2.368	2.377	2.243	2.781	1,154,584	2.4375	-13.23%
2025-06-30	3.100	3.100	3.160	3.070	3.400	311,200	986,044	3.1685	2.781	2.781	2.835	2.754	3.050	346,888	2.8425	-4.91%
2025-06-27	3.760	3.760	3.790	3.710	3.850	457,400	1,732,832	3.7884	2.925	2.925	2.948	2.886	2.995	588,053	2.9467	0.00%
2025-06-26	3.760	3.750	3.780	3.610	3.800	101,400	376,620	3.7142	2.925	2.917	2.940	2.808	2.956	130,364	2.8890	2.17%
2025-06-25	3.680	3.700	3.730	3.650	3.740	49,800	184,114	3.6971	2.862	2.878	2.901	2.839	2.909	64,025	2.8757	0.00%
2025-06-24	3.680	3.690	3.700	3.600	3.780	107,000	392,990	3.6728	2.862	2.870	2.878	2.800	2.940	137,564	2.8568	-3.92%
2025-06-23	3.830	3.670	3.830	3.600	3.830	227,400	842,634	3.7055	2.979	2.855	2.979	2.800	2.979	292,355	2.8822	0.00%
2025-06-20	3.830	3.830	3.840	3.500	3.860	329,400	1,221,210	3.7074	2.979	2.979	2.987	2.722	3.002	423,490	2.8837	10.69%
2025-06-19	3.460	3.430	3.460	3.430	3.570	23,400	81,970	3.5030	2.691	2.668	2.691	2.668	2.777	30,084	2.7247	0.87%
2025-06-18	3.430	3.430	3.480	3.420	3.480	110,000	378,926	3.4448	2.668	2.668	2.707	2.660	2.707	141,421	2.6794	-0.87%
2025-06-17	3.460	3.460	3.540	3.440	3.540	29,400	102,484	3.4859	2.691	2.691	2.753	2.676	2.753	37,798	2.7114	-0.29%
2025-06-16	3.470	3.470	3.520	3.430	3.530	93,000	327,276	3.5191	2.699	2.699	2.738	2.668	2.746	119,565	2.7372	1.17%
2025-06-13	3.430	3.420	3.430	3.320	3.620	197,400	689,998	3.4954	2.668	2.660	2.668	2.582	2.816	253,786	2.7188	-5.25%
2025-06-12	3.620	3.560	3.620	3.500	3.690	241,600	859,550	3.5577	2.816	2.769	2.816	2.722	2.870	310,611	2.7673	3.13%
2025-06-11	3.510	3.510	3.610	3.400	3.680	228,600	819,246	3.5838	2.730	2.730	2.808	2.645	2.862	293,898	2.7875	3.85%
2025-06-10	3.380	3.320	3.330	3.350	3.470	247,400	839,710	3.3941	2.629	2.582	2.590	2.606	2.699	318,068	2.6400	0.90%
2025-06-09	3.350	3.300	3.350	3.120	3.380	168,000	541,294	3.2220	2.606	2.567	2.606	2.427	2.629	215,988	2.5061	6.35%
2025-06-06	3.150	3.140	3.160	3.100	3.260	124,000	394,802	3.1839	2.450	2.442	2.458	2.411	2.536	159,420	2.4765	-3.37%
2025-06-05	3.260	3.200	3.250	3.130	3.300	188,400	602,742	3.1993	2.536	2.489	2.528	2.435	2.567	242,215	2.4885	-0.31%
2025-06-04	3.270	3.250	3.270	3.110	3.550	340,000	1,138,282	3.3479	2.543	2.528	2.543	2.419	2.761	437,118	2.6041	-7.89%
2025-06-03	3.550	3.420	3.490	2.860	3.580	714,000	2,230,918	3.1245	2.761	2.660	2.715	2.225	2.785	917,948	2.4303	24.13%
2025-06-02	2.860	2.820	2.860	2.780	2.860	99,800	281,574	2.8214	2.225	2.193	2.225	2.162	2.225	128,307	2.1945	0.00%
2025-05-30	2.860	2.850	2.860	2.750	2.890	400,000	1,128,352	2.8209	2.225	2.217	2.225	2.139	2.248	514,257	2.1941	2.88%
2025-05-29	2.780	2.740	2.780	2.590	2.910	732,400	2,026,730	2.7672	2.162	2.131	2.162	2.015	2.263	941,604	2.1524	9.45%
2025-05-28	2.540	2.520	2.540	2.300	2.590	1,143,600	2,826,298	2.4714	1.976	1.960	1.976	1.789	2.015	1,470,260	1.9223	14.41%
2025-05-27	2.220	2.170	2.220	2.160	2.250	93,200	202,820	2.1762	1.727	1.688	1.727	1.680	1.750	119,822	1.6927	0.91%
2025-05-26	2.200	2.200	2.300	2.170	2.200	600	1,314	2.1900	1.711	1.711	1.789	1.688	1.711	771	1.7034	0.92%
2025-05-23	2.180	2.180	2.240	2.170	2.260	90,600	198,626	2.1923	1.696	1.696	1.742	1.688	1.758	116,479	1.7052	-0.91%
2025-05-22	2.200	2.170	2.270	2.180	2.280	85,200	187,748	2.2036	1.711	1.688	1.766	1.696	1.773	109,537	1.7140	-2.65%
2025-05-21	2.260	2.230	2.260	2.210	2.300	386,600	867,792	2.2447	1.758	1.735	1.758	1.719	1.789	497,029	1.7460	-4.64%
2025-05-20	2.370	2.340	2.370	2.330	2.400	18,800	44,870	2.3867	1.843	1.820	1.843	1.812	1.867	24,170	1.8564	-1.25%
2025-05-19	2.400	2.370	2.420	2.300	2.440	240,400	560,166	2.3301	1.867	1.843	1.882	1.789	1.898	309,068	1.8124	-0.41%
2025-05-16	2.410	2.370	2.410	2.260	2.410	139,200	326,140	2.3430	1.875	1.843	1.875	1.758	1.875	178,961	1.8224	5.70%
2025-05-15	2.280	2.280	2.360	2.280	2.360	67,400	155,390	2.3055	1.773	1.773	1.836	1.773	1.836	86,652	1.7933	-2.98%
2025-05-14	2.350	2.320	2.350	2.270	2.360	117,600	271,568	2.3093	1.828	1.805	1.828	1.766	1.836	151,191	1.7962	0.00%
2025-05-13	2.350	2.330	2.350	2.200	2.370	104,200	237,150	2.2759	1.828	1.812	1.828	1.711	1.843	133,964	1.7703	5.86%
2025-05-12	2.220	2.220	2.270	2.100	2.260	29,400	65,294	2.2209	1.727	1.727	1.766	1.633	1.758	37,798	1.7275	5.71%
2025-05-09	2.100	2.050	2.100	2.090	2.150	56,800	120,100	2.1144	1.633	1.595	1.633	1.626	1.672	73,024	1.6447	0.00%
2025-05-08	2.100	2.020	2.100	2.000	2.140	176,400	361,192	2.0476	1.633	1.571	1.633	1.556	1.665	226,787	1.5926	-1.87%
2025-05-07	2.140	2.140	2.160	2.080	2.140	79,600	167,560	2.1050	1.665	1.665	1.680	1.618	1.665	102,337	1.6373	-1.38%
2025-05-06	2.170	2.170	2.180	2.130	2.280	245,400	529,456	2.1575	1.688	1.688	1.696	1.657	1.773	315,497	1.6782	-6.87%
2025-05-02	2.330	2.280	2.330	2.280	2.330	23,000	53,026	2.3055	1.812	1.773	1.812	1.773	1.812	29,570	1.7933	2.19%
2025-04-30	2.280	2.200	2.280	2.150	2.310	307,000	681,946	2.2213	1.773	1.711	1.773	1.672	1.797	394,692	1.7278	-3.80%
2025-04-29	2.370	2.330	2.370	2.300	2.400	108,800	253,924	2.3339	1.843	1.812	1.843	1.789	1.867	139,878	1.8153	-2.47%
2025-04-28	2.430	2.370	2.440	2.340	2.440	73,400	175,162	2.3864	1.890	1.843	1.898	1.820	1.898	94,366	1.8562	-0.41%
2025-04-25	2.440	2.360	2.400	2.330	2.500	222,200	529,266	2.3819	1.898	1.836	1.867	1.812	1.945	285,670	1.8527	-2.40%
2025-04-24	2.500	2.450	2.500	2.400	2.540	36,400	89,458	2.4576	1.945	1.906	1.945	1.867	1.976	46,797	1.9116	0.40%
2025-04-23	2.490	2.450	2.490	2.420	2.540	164,600	403,864	2.4536	1.937	1.906	1.937	1.882	1.976	211,617	1.9085	2.89%
2025-04-22	2.420	2.420	2.430	2.400	2.580	215,800	533,306	2.4713	1.882	1.882	1.890	1.867	2.007	277,442	1.9222	-7.28%
2025-04-17	2.610	2.560	2.610	2.400	2.820	488,200	1,288,700	2.6397	2.030	1.991	2.030	1.867	2.193	627,650	2.0532	8.75%
2025-04-16	2.400	2.310	2.400	2.040	2.480	605,200	1,386,352	2.2907	1.867	1.797	1.867	1.587	1.929	778,070	1.7818	14.29%
2025-04-15	2.100	2.050	2.100	2.030	2.120	39,800	81,870	2.0570	1.633	1.595	1.633	1.579	1.649	51,169	1.6000	-1.41%
2025-04-14	2.130	2.050	2.130	2.080	2.150	51,600	108,688	2.1064	1.657	1.595	1.657	1.618	1.672	66,339	1.6384	0.95%
2025-04-11	2.110	2.110	2.180	2.020	2.180	63,400	131,964	2.0815	1.641	1.641	1.696	1.571	1.696	81,510	1.6190	1.93%
2025-04-10	2.070	2.030	2.070	2.020	2.180	117,000	243,696	2.0829	1.610	1.579	1.610	1.571	1.696	150,420	1.6201	2.99%
2025-04-09	2.010	2.000	2.050	1.850	2.140	464,800	949,608	2.0430	1.563	1.556	1.595	1.439	1.665	597,566	1.5891	2.55%
2025-04-08	1.960	1.940	2.020	1.950	2.100	384,800	768,134	1.9962	1.525	1.509	1.571	1.517	1.633	494,715	1.5527	0.51%
2025-04-07	1.950	1.910	1.950	1.800	1.990	774,800	1,467,576	1.8941	1.517	1.486	1.517	1.400	1.548	996,115	1.4733	-2.01%
2025-04-03	1.990	1.980	1.990	1.920	1.990	157,800	307,690	1.9499	1.548	1.540	1.548	1.493	1.548	202,874	1.5167	0.00%
2025-04-02	1.990	1.980	1.990	1.960	2.100	310,200	618,776	1.9948	1.548	1.540	1.548	1.525	1.633	398,806	1.5516	-3.40%
2025-04-01	2.060	2.030	2.060	1.950	2.250	1,003,200	2,083,354	2.0767	1.602	1.579	1.602	1.517	1.750	1,289,756	1.6153	-1.44%
2025-03-31	2.090	2.020	2.090	1.670	2.100	2,784,600	5,055,328	1.8155	1.626	1.571	1.626	1.299	1.633	3,579,998	1.4121	43.15%
2025-03-28	1.460	1.380	1.460	1.370	1.460	477,600	657,858	1.3774	1.136	1.073	1.136	1.066	1.136	614,023	1.0714	7.35%
2025-03-27	1.360	1.280	1.360	1.280	1.380	275,600	366,772	1.3308	1.058	0.996	1.058	0.996	1.073	354,323	1.0351	0.00%
2025-03-26	1.360	1.330	1.360	1.300	1.360	56,000	73,602	1.3143	1.058	1.035	1.058	1.011	1.058	71,996	1.0223	-2.86%
2025-03-25	1.400	1.330	1.400	1.180	1.580	1,833,200	2,338,194	1.2755	1.089	1.035	1.089	0.918	1.229	2,356,839	0.9921	-11.95%
2025-03-24	1.590	1.580	1.650	1.560	1.590	9,800	15,444	1.5759	1.237	1.229	1.283	1.213	1.237	12,599	1.2258	-0.62%
2025-03-21	1.600	1.560	1.640	1.560	1.600	98,600	155,354	1.5756	1.245	1.213	1.276	1.213	1.245	126,764	1.2255	1.27%
2025-03-20	1.580	1.540	1.600	1.510	1.550	2,200	3,370	1.5318	1.229	1.198	1.245	1.175	1.206	2,828	1.1915	1.94%
2025-03-19	1.550	1.500	1.560	1.500	1.550	36,600	54,922	1.5006	1.206	1.167	1.213	1.167	1.206	47,054	1.1672	-1.90%
2025-03-18	1.580	1.520	1.580	1.460	1.600	445,200	664,808	1.4933	1.229	1.182	1.229	1.136	1.245	572,368	1.1615	8.22%
2025-03-17	1.460	1.370	1.470	1.440	1.460	17,000	24,776	1.4574	1.136	1.066	1.143	1.120	1.136	21,856	1.1336	1.39%
2025-03-14	1.440	1.440	1.450	1.400	1.440	15,400	21,640	1.4052	1.120	1.120	1.128	1.089	1.120	19,799	1.0930	2.86%
2025-03-13	1.400	1.400	1.420	1.350	1.400	1,200	1,630	1.3583	1.089	1.089	1.105	1.050	1.089	1,543	1.0565	0.00%
2025-03-12	1.400	1.350	1.400	1.350	1.400	1,200	1,640	1.3667	1.089	1.050	1.089	1.050	1.089	1,543	1.0630	0.00%
2025-03-11	1.400	1.400	1.440	-	-	0	0	-	1.089	1.089	1.120	-	-	0	-	1.45%
2025-03-10	1.380	1.380	1.440	1.370	1.370	200	274	1.3700	1.073	1.073	1.120	1.066	1.066	257	1.0656	-4.17%
2025-03-07	1.440	1.370	1.480	1.380	1.380	800	1,104	1.3800	1.120	1.066	1.151	1.073	1.073	1,029	1.0734	5.11%
2025-03-06	1.370	1.370	1.400	1.370	1.400	2,600	3,584	1.3785	1.066	1.066	1.089	1.066	1.089	3,343	1.0722	-6.80%
2025-03-05	1.470	1.370	1.470	1.450	1.480	26,600	39,202	1.4738	1.143	1.066	1.143	1.128	1.151	34,198	1.1463	0.68%
2025-03-04	1.460	1.360	1.460	-	-	0	0	-	1.136	1.058	1.136	-	-	0	-	0.00%
2025-03-03	1.460	1.390	1.480	1.340	1.460	4,200	5,782	1.3767	1.136	1.081	1.151	1.042	1.136	5,400	1.0708	8.96%
2025-02-28	1.340	1.340	1.360	1.340	1.350	1,200	1,610	1.3417	1.042	1.042	1.058	1.042	1.050	1,543	1.0436	-1.47%
2025-02-27	1.360	1.360	1.390	1.330	1.360	12,200	16,500	1.3525	1.058	1.058	1.081	1.035	1.058	15,685	1.0520	2.26%
2025-02-26	1.330	1.330	1.390	1.330	1.380	13,400	18,324	1.3675	1.035	1.035	1.081	1.035	1.073	17,228	1.0636	-5.00%
2025-02-25	1.400	1.390	1.400	-	-	0	0	-	1.089	1.081	1.089	-	-	0	-	0.00%
2025-02-24	1.400	1.380	1.400	1.380	1.400	26,200	36,676	1.3998	1.089	1.073	1.089	1.073	1.089	33,684	1.0888	-2.78%
2025-02-21	1.440	1.380	1.450	1.380	1.450	25,600	37,092	1.4489	1.120	1.073	1.128	1.073	1.128	32,912	1.1270	-0.69%
2025-02-20	1.450	1.450	1.480	1.440	1.480	17,200	25,278	1.4697	1.128	1.128	1.151	1.120	1.151	22,113	1.1431	0.00%
2025-02-19	1.450	1.440	1.450	1.450	1.450	800	1,160	1.4500	1.128	1.120	1.128	1.128	1.128	1,029	1.1278	-1.36%
2025-02-18	1.470	1.470	1.480	1.380	1.400	3,200	4,442	1.3881	1.143	1.143	1.151	1.073	1.089	4,114	1.0797	0.68%
2025-02-17	1.460	1.380	1.470	1.340	1.430	53,800	75,828	1.4094	1.136	1.073	1.143	1.042	1.112	69,168	1.0963	-0.68%
2025-02-14	1.470	1.370	1.500	1.370	1.450	3,400	4,858	1.4288	1.143	1.066	1.167	1.066	1.128	4,371	1.1114	1.38%
2025-02-13	1.450	1.380	1.450	1.350	1.450	3,800	5,356	1.4095	1.128	1.073	1.128	1.050	1.128	4,885	1.0963	0.00%
2025-02-12	1.450	1.350	1.460	1.330	1.360	54,000	73,400	1.3593	1.128	1.050	1.136	1.035	1.058	69,425	1.0573	6.62%
2025-02-11	1.360	1.360	1.460	1.360	1.490	12,600	18,582	1.4748	1.058	1.058	1.136	1.058	1.159	16,199	1.1471	-7.48%
2025-02-10	1.470	1.400	1.470	1.400	1.480	6,000	8,724	1.4540	1.143	1.089	1.143	1.089	1.151	7,714	1.1310	1.38%
2025-02-07	1.450	1.330	1.490	1.400	1.400	600	840	1.4000	1.128	1.035	1.159	1.089	1.089	771	1.0890	3.57%
2025-02-06	1.400	1.350	1.400	-	-	1,200	1,632	1.3600	1.089	1.050	1.089	-	-	1,543	1.0578	0.00%
2025-02-05	1.400	1.400	1.410	1.360	1.410	50,800	71,106	1.3997	1.089	1.089	1.097	1.058	1.097	65,311	1.0887	-0.71%
2025-02-04	1.410	1.330	1.410	1.400	1.450	43,200	60,988	1.4118	1.097	1.035	1.097	1.089	1.128	55,540	1.0981	-2.76%
2025-02-03	1.450	1.350	1.450	1.470	1.470	7,000	10,290	1.4700	1.128	1.050	1.128	1.143	1.143	8,999	1.1434	-1.36%
2025-01-28	1.470	1.350	1.480	1.470	1.480	12,600	18,624	1.4781	1.143	1.050	1.151	1.143	1.151	16,199	1.1497	-0.68%
2025-01-27	1.480	1.260	1.480	1.260	1.490	28,400	38,554	1.3575	1.151	0.980	1.151	0.980	1.159	36,512	1.0559	18.40%
2025-01-24	1.250	1.170	1.270	1.170	1.250	3,200	3,934	1.2294	0.972	0.910	0.988	0.910	0.972	4,114	0.9562	3.31%
2025-01-23	1.210	1.160	1.250	-	-	200	242	1.2100	0.941	0.902	0.972	-	-	257	0.9412	0.00%
2025-01-22	1.210	1.210	1.250	1.160	1.160	400	464	1.1600	0.941	0.941	0.972	0.902	0.902	514	0.9023	1.68%
2025-01-21	1.190	1.150	1.190	1.190	1.190	2,800	3,332	1.1900	0.926	0.894	0.926	0.926	0.926	3,600	0.9256	0.00%
2025-01-20	1.190	1.160	1.190	-	-	0	0	-	0.926	0.902	0.926	-	-	0	-	0.00%
2025-01-17	1.190	1.160	1.190	1.170	1.190	52,200	61,684	1.1817	0.926	0.902	0.926	0.910	0.926	67,111	0.9191	0.00%
2025-01-16	1.190	1.150	1.190	1.040	1.280	458,600	516,778	1.1269	0.926	0.894	0.926	0.809	0.996	589,595	0.8765	-7.75%
2025-01-15	1.290	1.290	1.350	1.280	1.280	200	256	1.2800	1.003	1.003	1.050	0.996	0.996	257	0.9956	-4.44%
2025-01-14	1.350	1.350	1.360	1.280	1.340	1,200	1,584	1.3200	1.050	1.050	1.058	0.996	1.042	1,543	1.0267	-0.74%
2025-01-13	1.360	1.260	1.360	-	-	0	0	-	1.058	0.980	1.058	-	-	0	-	0.00%
2025-01-10	1.360	1.290	1.490	1.330	1.360	63,800	86,514	1.3560	1.058	1.003	1.159	1.035	1.058	82,024	1.0547	0.00%
2025-01-09	1.360	1.270	1.370	-	-	0	0	-	1.058	0.988	1.066	-	-	0	-	0.00%
2025-01-08	1.360	1.260	1.370	-	-	0	0	-	1.058	0.980	1.066	-	-	0	-	0.00%
2025-01-07	1.360	1.260	1.400	-	-	0	0	-	1.058	0.980	1.089	-	-	0	-	0.00%
2025-01-06	1.360	1.360	1.390	1.320	1.320	200	264	1.3200	1.058	1.058	1.081	1.027	1.027	257	1.0267	-3.55%
2025-01-03	1.410	1.360	1.410	1.410	1.410	7,800	10,998	1.4100	1.097	1.058	1.097	1.097	1.097	10,028	1.0967	3.68%
2025-01-02	1.360	1.300	1.380	1.300	1.300	2,000	2,600	1.3000	1.058	1.011	1.073	1.011	1.011	2,571	1.0112	-2.86%
2024-12-31	1.400	1.400	1.410	1.300	1.300	200	260	1.3000	1.089	1.089	1.097	1.011	1.011	257	1.0112	0.72%
2024-12-30	1.390	1.390	1.400	1.250	1.410	3,000	3,974	1.3247	1.081	1.081	1.089	0.972	1.097	3,857	1.0304	0.00%
2024-12-27	1.390	1.250	1.390	1.390	1.390	1,000	1,390	1.3900	1.081	0.972	1.081	1.081	1.081	1,286	1.0812	5.30%
2024-12-24	1.320	1.320	1.350	1.250	1.350	400	520	1.3000	1.027	1.027	1.050	0.972	1.050	514	1.0112	1.54%
2024-12-23	1.300	1.250	1.410	-	-	0	0	-	1.011	0.972	1.097	-	-	0	-	0.00%
2024-12-20	1.300	1.300	1.380	1.300	1.300	400	520	1.3000	1.011	1.011	1.073	1.011	1.011	514	1.0112	0.00%
2024-12-19	1.300	1.260	1.380	1.250	1.260	800	1,006	1.2575	1.011	0.980	1.073	0.972	0.980	1,029	0.9781	0.78%
2024-12-18	1.290	1.290	1.440	1.270	1.380	15,400	19,780	1.2844	1.003	1.003	1.120	0.988	1.073	19,799	0.9990	-6.52%
2024-12-17	1.380	1.380	1.490	1.220	1.250	1,800	2,226	1.2367	1.073	1.073	1.159	0.949	0.972	2,314	0.9619	2.22%
2024-12-16	1.350	1.150	1.350	-	-	0	0	-	1.050	0.894	1.050	-	-	0	-	0.00%
2024-12-13	1.350	1.350	1.500	1.350	1.350	66,800	90,180	1.3500	1.050	1.050	1.167	1.050	1.050	85,881	1.0501	0.00%
2024-12-12	1.350	1.180	1.350	-	-	0	0	-	1.050	0.918	1.050	-	-	0	-	0.00%
2024-12-11	1.350	1.150	1.350	-	-	0	0	-	1.050	0.894	1.050	-	-	0	-	0.00%
2024-12-10	1.350	1.330	1.350	1.350	1.360	7,000	9,518	1.3597	1.050	1.035	1.050	1.050	1.058	8,999	1.0576	-0.74%
2024-12-09	1.360	1.190	1.370	1.360	1.360	17,200	23,392	1.3600	1.058	0.926	1.066	1.058	1.058	22,113	1.0578	-2.16%
2024-12-06	1.390	1.010	1.390	-	-	0	0	-	1.081	0.786	1.081	-	-	0	-	0.00%
2024-12-05	1.390	1.060	1.390	1.390	1.390	17,000	23,630	1.3900	1.081	0.824	1.081	1.081	1.081	21,856	1.0812	-2.11%
2024-12-04	1.420	1.320	1.500	1.300	1.300	400	520	1.3000	1.105	1.027	1.167	1.011	1.011	514	1.0112	9.23%
2024-12-03	1.300	1.180	1.300	-	-	0	0	-	1.011	0.918	1.011	-	-	0	-	-0.76%
2024-12-02	1.310	1.170	1.500	1.310	1.310	400	524	1.3100	1.019	0.910	1.167	1.019	1.019	514	1.0189	0.00%
2024-11-29	1.310	1.310	1.500	-	-	0	0	-	1.019	1.019	1.167	-	-	0	-	0.00%
2024-11-28	1.310	1.160	1.500	-	-	0	0	-	1.019	0.902	1.167	-	-	0	-	0.00%
2024-11-27	1.310	1.310	1.380	1.150	1.310	26,400	33,830	1.2814	1.019	1.019	1.073	0.894	1.019	33,941	0.9967	0.00%
2024-11-26	1.310	1.150	1.400	1.310	1.310	200	262	1.3100	1.019	0.894	1.089	1.019	1.019	257	1.0189	-0.76%
2024-11-25	1.320	1.320	1.400	1.250	1.250	1,000	1,250	1.2500	1.027	1.027	1.089	0.972	0.972	1,286	0.9723	-4.35%
2024-11-22	1.380	1.240	1.400	-	-	0	0	-	1.073	0.964	1.089	-	-	0	-	0.00%
2024-11-21	1.380	1.250	1.380	-	-	1,200	1,642	1.3683	1.073	0.972	1.073	-	-	1,543	1.0643	-1.43%
2024-11-20	1.400	1.260	1.400	1.300	1.400	800	1,052	1.3150	1.089	0.980	1.089	1.011	1.089	1,029	1.0228	7.69%
2024-11-19	1.300	1.300	1.490	1.300	1.300	4,400	5,720	1.3000	1.011	1.011	1.159	1.011	1.011	5,657	1.0112	-2.26%
2024-11-18	1.330	1.300	1.480	1.320	1.330	40,800	54,106	1.3261	1.035	1.011	1.151	1.027	1.035	52,454	1.0315	0.00%
2024-11-15	1.330	1.310	1.330	1.330	1.330	1,000	1,314	1.3140	1.035	1.019	1.035	1.035	1.035	1,286	1.0221	0.00%
2024-11-14	1.330	1.320	1.330	-	-	0	0	-	1.035	1.027	1.035	-	-	0	-	0.00%
2024-11-13	1.330	1.310	1.500	1.330	1.330	200	266	1.3300	1.035	1.019	1.167	1.035	1.035	257	1.0345	0.00%
2024-11-12	1.330	1.310	1.330	1.330	1.330	1,400	1,836	1.3114	1.035	1.019	1.035	1.035	1.035	1,800	1.0201	0.00%
2024-11-11	1.330	1.330	1.440	1.260	1.330	1,600	2,056	1.2850	1.035	1.035	1.120	0.980	1.035	2,057	0.9995	-0.75%
2024-11-08	1.340	1.340	1.410	1.340	1.340	800	1,072	1.3400	1.042	1.042	1.097	1.042	1.042	1,029	1.0423	0.00%
2024-11-07	1.340	1.340	1.420	1.330	1.340	6,000	7,988	1.3313	1.042	1.042	1.105	1.035	1.042	7,714	1.0355	0.00%
2024-11-06	1.340	1.340	1.420	1.340	1.340	200	268	1.3400	1.042	1.042	1.105	1.042	1.042	257	1.0423	-6.94%
2024-11-05	1.440	1.340	1.440	-	-	0	0	-	1.120	1.042	1.120	-	-	0	-	-0.69%
2024-11-04	1.450	1.340	1.450	-	-	0	0	-	1.128	1.042	1.128	-	-	0	-	0.00%
2024-11-01	1.450	1.390	1.450	-	-	200	278	1.3900	1.128	1.081	1.128	-	-	257	1.0812	-2.03%
2024-10-31	1.480	1.350	1.500	1.480	1.480	10,800	15,984	1.4800	1.151	1.050	1.167	1.151	1.151	13,885	1.1512	0.00%
2024-10-30	1.480	1.480	1.500	1.370	1.380	17,400	23,882	1.3725	1.151	1.151	1.167	1.066	1.073	22,370	1.0676	0.68%
2024-10-29	1.470	1.470	1.490	1.370	1.370	200	274	1.3700	1.143	1.143	1.159	1.066	1.066	257	1.0656	-1.34%
2024-10-28	1.490	1.380	1.490	-	-	0	0	-	1.159	1.073	1.159	-	-	0	-	-0.67%
2024-10-25	1.500	1.400	1.500	1.400	1.500	600	860	1.4333	1.167	1.089	1.167	1.089	1.167	771	1.1149	7.14%
2024-10-24	1.400	1.400	1.500	1.370	1.380	800	1,102	1.3775	1.089	1.089	1.167	1.066	1.073	1,029	1.0714	1.45%
2024-10-23	1.380	1.380	1.500	1.370	1.380	33,000	45,254	1.3713	1.073	1.073	1.167	1.066	1.073	42,426	1.0667	1.47%
2024-10-22	1.360	1.310	1.360	1.280	1.360	23,200	30,480	1.3138	1.058	1.019	1.058	0.996	1.058	29,827	1.0219	1.49%
2024-10-21	1.340	1.330	1.370	1.330	1.380	54,800	73,430	1.3400	1.042	1.035	1.066	1.035	1.073	70,453	1.0423	-3.60%
2024-10-18	1.390	1.370	1.480	1.350	1.510	105,400	147,254	1.3971	1.081	1.066	1.151	1.050	1.175	135,507	1.0867	-9.15%
2024-10-17	1.530	1.510	1.530	-	-	400	608	1.5200	1.190	1.175	1.190	-	-	514	1.1823	-3.16%
2024-10-16	1.580	1.520	1.580	1.520	1.520	1,000	1,532	1.5320	1.229	1.182	1.229	1.182	1.182	1,286	1.1916	3.95%
2024-10-15	1.520	1.520	1.600	1.510	1.520	400	606	1.5150	1.182	1.182	1.245	1.175	1.182	514	1.1784	-3.80%
2024-10-14	1.580	1.520	1.580	1.590	1.590	18,200	28,940	1.5901	1.229	1.182	1.229	1.237	1.237	23,399	1.2368	-1.25%
2024-10-10	1.600	1.510	1.600	-	-	0	0	-	1.245	1.175	1.245	-	-	0	-	0.00%
2024-10-09	1.600	1.510	1.600	-	-	0	0	-	1.245	1.175	1.245	-	-	0	-	-0.62%
2024-10-08	1.610	1.600	1.610	1.610	1.720	9,800	16,260	1.6592	1.252	1.245	1.252	1.252	1.338	12,599	1.2905	-1.83%
2024-10-07	1.640	1.640	1.670	1.630	1.730	47,600	79,110	1.6620	1.276	1.276	1.299	1.268	1.346	61,197	1.2927	-5.20%
2024-10-04	1.730	1.540	1.730	1.390	1.750	14,200	23,108	1.6273	1.346	1.198	1.346	1.081	1.361	18,256	1.2658	7.45%
2024-10-03	1.610	1.330	1.610	1.610	1.650	51,600	83,408	1.6164	1.252	1.035	1.252	1.252	1.283	66,339	1.2573	-3.59%
2024-10-02	1.670	1.670	1.740	1.650	1.790	86,600	148,578	1.7157	1.299	1.299	1.353	1.283	1.392	111,337	1.3345	1.83%
2024-09-30	1.640	1.590	1.640	1.580	1.650	21,200	34,120	1.6094	1.276	1.237	1.276	1.229	1.283	27,256	1.2519	3.80%
2024-09-27	1.580	1.580	1.600	1.500	1.590	19,400	30,704	1.5827	1.229	1.229	1.245	1.167	1.237	24,941	1.2310	-0.63%
2024-09-26	1.590	1.550	1.590	1.560	1.600	2,600	4,152	1.5969	1.237	1.206	1.237	1.213	1.245	3,343	1.2421	-0.62%
2024-09-25	1.600	1.520	1.600	-	-	0	0	-	1.245	1.182	1.245	-	-	0	-	0.00%
2024-09-24	1.600	1.600	1.610	1.500	1.530	6,000	9,102	1.5170	1.245	1.245	1.252	1.167	1.190	7,714	1.1800	-2.44%
2024-09-23	1.640	1.420	1.640	-	-	0	0	-	1.276	1.105	1.276	-	-	0	-	0.00%
2024-09-20	1.640	1.410	1.640	-	-	1,000	1,650	1.6500	1.276	1.097	1.276	-	-	1,286	1.2834	-0.61%
2024-09-19	1.650	1.550	1.650	1.580	1.650	1,000	1,606	1.6060	1.283	1.206	1.283	1.229	1.283	1,286	1.2492	3.12%
2024-09-17	1.600	1.500	1.640	1.500	1.600	5,800	9,260	1.5966	1.245	1.167	1.276	1.167	1.245	7,457	1.2418	0.00%
2024-09-16	1.600	1.500	1.600	-	-	0	0	-	1.245	1.167	1.245	-	-	0	-	0.00%
2024-09-13	1.600	1.520	1.600	-	-	0	0	-	1.245	1.182	1.245	-	-	0	-	0.00%
2024-09-12	1.600	1.600	1.640	1.500	1.500	3,000	4,622	1.5407	1.245	1.245	1.276	1.167	1.167	3,857	1.1984	-3.03%
2024-09-11	1.650	1.500	1.650	1.660	1.660	4,400	7,304	1.6600	1.283	1.167	1.283	1.291	1.291	5,657	1.2912	-0.60%
2024-09-10	1.660	1.570	1.660	1.580	1.670	28,400	45,370	1.5975	1.291	1.221	1.291	1.229	1.299	36,512	1.2426	9.21%
2024-09-09	1.770	1.770	1.850	1.650	1.650	400	660	1.6500	1.182	1.182	1.236	1.102	1.102	599	1.1021	-4.32%
2024-09-05	1.850	1.800	1.850	1.800	1.850	5,400	9,760	1.8074	1.236	1.202	1.236	1.202	1.236	8,084	1.2073	2.21%
2024-09-04	1.810	1.810	1.830	1.800	1.830	15,000	27,168	1.8112	1.209	1.209	1.222	1.202	1.222	22,456	1.2098	-1.09%
2024-09-03	1.830	1.810	1.830	1.800	1.860	8,800	16,322	1.8548	1.222	1.209	1.222	1.202	1.242	13,174	1.2389	2.23%
2024-09-02	1.790	1.790	1.800	1.750	1.800	25,400	45,170	1.7783	1.196	1.196	1.202	1.169	1.202	38,026	1.1879	4.68%
2024-08-30	1.710	1.710	1.750	1.650	1.730	93,600	159,262	1.7015	1.142	1.142	1.169	1.102	1.156	140,128	1.1365	0.00%
2024-08-29	1.710	1.680	1.710	1.570	1.740	195,400	331,332	1.6957	1.142	1.122	1.142	1.049	1.162	292,533	1.1326	8.92%
2024-08-28	1.570	1.530	1.650	-	-	0	0	-	1.049	1.022	1.102	-	-	0	-	0.00%
2024-08-27	1.570	1.560	1.640	1.530	1.620	4,200	6,660	1.5857	1.049	1.042	1.095	1.022	1.082	6,288	1.0592	-0.63%
2024-08-26	1.580	1.540	1.580	-	-	0	0	-	1.055	1.029	1.055	-	-	0	-	-0.63%
2024-08-23	1.590	1.510	1.650	1.590	1.600	400	638	1.5950	1.062	1.009	1.102	1.062	1.069	599	1.0654	2.58%
2024-08-22	1.550	1.550	1.620	1.530	1.640	10,400	17,016	1.6362	1.035	1.035	1.082	1.022	1.095	15,570	1.0929	-4.32%
2024-08-21	1.620	1.510	1.620	-	-	0	0	-	1.082	1.009	1.082	-	-	0	-	0.00%
2024-08-20	1.620	1.510	1.640	-	-	0	0	-	1.082	1.009	1.095	-	-	0	-	0.00%
2024-08-19	1.620	1.560	1.690	1.580	1.620	40,000	64,384	1.6096	1.082	1.042	1.129	1.055	1.082	59,884	1.0751	3.18%
2024-08-16	1.570	1.570	1.680	1.570	1.580	25,200	39,668	1.5741	1.049	1.049	1.122	1.049	1.055	37,727	1.0515	1.29%
2024-08-15	1.550	1.550	1.780	1.550	1.550	600	930	1.5500	1.035	1.035	1.189	1.035	1.035	898	1.0353	0.00%
2024-08-14	1.550	1.500	1.550	-	-	0	0	-	1.035	1.002	1.035	-	-	0	-	0.00%
2024-08-13	1.550	1.500	1.550	1.550	1.550	800	1,240	1.5500	1.035	1.002	1.035	1.035	1.035	1,198	1.0353	0.00%
2024-08-12	1.550	1.550	1.560	1.550	1.550	3,200	4,960	1.5500	1.035	1.035	1.042	1.035	1.035	4,791	1.0353	-1.90%
2024-08-09	1.580	1.430	1.590	1.560	1.580	20,200	31,984	1.5834	1.055	0.955	1.062	1.042	1.055	30,241	1.0576	-0.63%
2024-08-08	1.590	1.470	1.590	1.600	1.600	1,800	2,880	1.6000	1.062	0.982	1.062	1.069	1.069	2,695	1.0687	-1.24%
2024-08-07	1.610	1.410	1.610	1.610	1.610	1,000	1,610	1.6100	1.075	0.942	1.075	1.075	1.075	1,497	1.0754	-0.62%
2024-08-06	1.620	1.620	1.700	1.620	1.620	600	972	1.6200	1.082	1.082	1.136	1.082	1.082	898	1.0821	0.00%
2024-08-05	1.620	1.610	1.650	1.620	1.620	8,400	13,564	1.6148	1.082	1.075	1.102	1.082	1.082	12,576	1.0786	-2.99%
2024-08-02	1.670	1.610	1.670	1.700	1.700	2,000	3,400	1.7000	1.115	1.075	1.115	1.136	1.136	2,994	1.1355	3.09%
2024-08-01	1.620	1.610	1.700	-	-	0	0	-	1.082	1.075	1.136	-	-	0	-	0.00%
2024-07-31	1.620	1.610	1.690	-	-	0	0	-	1.082	1.075	1.129	-	-	0	-	0.00%
2024-07-30	1.620	1.610	1.690	1.620	1.620	5,200	8,424	1.6200	1.082	1.075	1.129	1.082	1.082	7,785	1.0821	-1.22%
2024-07-29	1.640	1.620	1.640	1.610	1.670	13,600	22,542	1.6575	1.095	1.082	1.095	1.075	1.115	20,361	1.1071	-0.61%
2024-07-26	1.650	1.610	1.700	1.650	1.650	36,800	60,720	1.6500	1.102	1.075	1.136	1.102	1.102	55,093	1.1021	-2.94%
2024-07-25	1.700	1.620	1.700	-	-	0	0	-	1.136	1.082	1.136	-	-	0	-	-3.41%
2024-07-24	1.760	1.610	1.760	1.790	1.790	200	358	1.7900	1.176	1.075	1.176	1.196	1.196	299	1.1956	7.98%
2024-07-23	1.630	1.620	1.800	-	-	3,000	4,860	1.6200	1.089	1.082	1.202	-	-	4,491	1.0821	0.00%
2024-07-22	1.630	1.620	1.630	1.630	1.630	12,000	19,560	1.6300	1.089	1.082	1.089	1.089	1.089	17,965	1.0888	0.62%
2024-07-19	1.620	1.620	1.790	1.620	1.620	200	324	1.6200	1.082	1.082	1.196	1.082	1.082	299	1.0821	0.00%
2024-07-18	1.620	1.620	1.650	1.620	1.650	9,600	15,648	1.6300	1.082	1.082	1.102	1.082	1.102	14,372	1.0888	0.00%
2024-07-17	1.620	1.620	1.800	1.610	1.610	1,400	2,256	1.6114	1.082	1.082	1.202	1.075	1.075	2,096	1.0764	0.00%
2024-07-16	1.620	1.620	1.800	1.600	1.620	1,200	1,940	1.6167	1.082	1.082	1.202	1.069	1.082	1,797	1.0799	1.25%
2024-07-15	1.600	1.590	1.800	1.600	1.600	2,800	4,468	1.5957	1.069	1.062	1.202	1.069	1.069	4,192	1.0659	0.63%
2024-07-12	1.590	1.590	1.630	1.590	1.590	1,600	2,544	1.5900	1.062	1.062	1.089	1.062	1.062	2,395	1.0621	0.00%
2024-07-11	1.590	1.590	1.610	1.590	1.600	25,000	39,990	1.5996	1.062	1.062	1.075	1.062	1.069	37,427	1.0685	-0.62%
2024-07-10	1.600	1.590	1.780	-	-	0	0	-	1.069	1.062	1.189	-	-	0	-	0.00%
2024-07-09	1.600	1.600	1.780	1.600	1.600	1,400	2,240	1.6000	1.069	1.069	1.189	1.069	1.069	2,096	1.0687	0.00%
2024-07-08	1.600	1.590	1.690	1.590	1.600	13,400	21,378	1.5954	1.069	1.062	1.129	1.062	1.069	20,061	1.0656	0.63%
2024-07-05	1.590	1.590	1.700	1.590	1.590	200	318	1.5900	1.062	1.062	1.136	1.062	1.062	299	1.0621	-1.85%
2024-07-04	1.620	1.610	1.700	1.590	1.620	13,800	21,968	1.5919	1.082	1.075	1.136	1.062	1.082	20,660	1.0633	1.89%
2024-07-03	1.590	1.590	1.600	1.590	1.590	15,000	23,842	1.5895	1.062	1.062	1.069	1.062	1.062	22,456	1.0617	0.00%
2024-07-02	1.590	1.580	1.750	1.590	1.610	44,000	70,532	1.6030	1.062	1.055	1.169	1.062	1.075	65,872	1.0707	-0.62%
2024-06-28	1.600	1.600	1.740	1.600	1.650	5,000	8,030	1.6060	1.069	1.069	1.162	1.069	1.102	7,485	1.0727	-3.03%
2024-06-27	1.650	1.650	1.750	1.650	1.700	18,800	31,520	1.6766	1.102	1.102	1.169	1.102	1.136	28,145	1.1199	-2.94%
2024-06-26	1.700	1.650	1.700	-	-	200	340	1.7000	1.136	1.102	1.136	-	-	299	1.1355	0.00%
2024-06-25	1.700	1.700	1.780	1.660	1.660	8,800	14,606	1.6598	1.136	1.136	1.189	1.109	1.109	13,174	1.1087	3.03%
2024-06-24	1.650	1.650	1.700	1.650	1.660	2,400	3,974	1.6558	1.102	1.102	1.136	1.102	1.109	3,593	1.1060	-0.60%
2024-06-21	1.660	1.650	1.690	1.660	1.660	8,800	14,558	1.6543	1.109	1.102	1.129	1.109	1.109	13,174	1.1050	-1.19%
2024-06-20	1.680	1.680	1.700	1.620	1.710	43,000	72,212	1.6793	1.122	1.122	1.136	1.082	1.142	64,375	1.1217	-2.33%
2024-06-19	1.720	1.720	1.780	1.700	1.710	7,400	12,606	1.7035	1.149	1.149	1.189	1.136	1.142	11,079	1.1379	-1.71%
2024-06-18	1.750	1.710	1.800	1.720	1.750	18,400	32,132	1.7463	1.169	1.142	1.202	1.149	1.169	27,547	1.1665	1.16%
2024-06-17	1.730	1.720	1.730	1.710	1.750	18,000	30,846	1.7137	1.156	1.149	1.156	1.142	1.169	26,948	1.1447	0.58%
2024-06-14	1.720	1.610	1.720	-	-	0	0	-	1.149	1.075	1.149	-	-	0	-	-1.71%
2024-06-13	1.750	1.680	1.750	1.740	1.750	39,600	69,292	1.7498	1.169	1.122	1.169	1.162	1.169	59,285	1.1688	-0.57%
2024-06-12	1.760	1.750	1.760	1.750	1.760	21,600	37,830	1.7514	1.176	1.169	1.176	1.169	1.176	32,337	1.1699	0.57%
2024-06-11	1.750	1.750	1.760	1.750	1.800	23,800	41,818	1.7571	1.169	1.169	1.176	1.169	1.202	35,631	1.1736	-2.78%
2024-06-07	1.800	1.770	1.800	1.720	1.870	50,200	88,096	1.7549	1.202	1.182	1.202	1.149	1.249	75,154	1.1722	4.65%
2024-06-06	1.720	1.650	1.720	1.620	1.720	31,000	51,618	1.6651	1.149	1.102	1.149	1.082	1.149	46,410	1.1122	3.61%
2024-06-05	1.660	1.620	1.660	1.620	1.660	35,200	57,030	1.6202	1.109	1.082	1.109	1.082	1.109	52,698	1.0822	0.00%
2024-06-04	1.660	1.620	1.660	1.650	1.680	1,816,800	2,998,322	1.6503	1.109	1.082	1.109	1.102	1.122	2,719,924	1.1024	0.00%
2024-06-03	1.660	1.610	1.660	1.600	1.700	70,000	116,332	1.6619	1.109	1.075	1.109	1.069	1.136	104,797	1.1101	8.50%
2024-05-31	1.530	1.530	1.610	1.530	1.690	470,100	751,372	1.5983	1.022	1.022	1.075	1.022	1.129	703,785	1.0676	-9.47%
2024-05-30	1.690	1.670	1.700	1.560	1.790	346,800	579,772	1.6718	1.129	1.115	1.136	1.042	1.196	519,193	1.1167	-5.06%
2024-05-29	1.780	1.650	1.780	1.300	1.950	1,296,600	2,118,864	1.6342	1.189	1.102	1.189	0.868	1.303	1,941,135	1.0916	48.33%
2024-05-28	1.200	1.110	1.200	1.200	1.200	10,000	12,000	1.2000	0.802	0.741	0.802	0.802	0.802	14,971	0.8016	0.00%
2024-05-27	1.200	1.180	1.200	1.180	1.200	1,975,000	2,330,772	1.1801	0.802	0.788	0.802	0.788	0.802	2,956,765	0.7883	1.69%
2024-05-24	1.180	1.180	1.200	1.160	1.170	2,200	2,554	1.1609	0.788	0.788	0.802	0.775	0.782	3,294	0.7754	0.85%
2024-05-23	1.170	1.170	1.190	-	-	0	0	-	0.782	0.782	0.795	-	-	0	-	1.74%
2024-05-22	1.150	1.070	1.150	-	-	0	0	-	0.768	0.715	0.768	-	-	0	-	0.00%
2024-05-21	1.150	1.150	1.200	1.130	1.220	17,800	21,320	1.1978	0.768	0.768	0.802	0.755	0.815	26,648	0.8001	-8.73%
2024-05-20	1.260	1.220	1.260	1.160	1.300	29,400	37,648	1.2805	0.842	0.815	0.842	0.775	0.868	44,015	0.8554	0.80%
2024-05-17	1.250	1.190	1.290	1.090	1.250	62,000	75,900	1.2242	0.835	0.795	0.862	0.728	0.835	92,820	0.8177	11.61%
2024-05-16	1.120	1.120	1.180	1.070	1.120	10,000	11,006	1.1006	0.748	0.748	0.788	0.715	0.748	14,971	0.7352	1.82%
2024-05-14	1.100	1.100	1.120	1.070	1.070	800	856	1.0700	0.735	0.735	0.748	0.715	0.715	1,198	0.7147	-1.79%
2024-05-13	1.120	1.120	1.200	1.060	1.120	5,400	6,034	1.1174	0.748	0.748	0.802	0.708	0.748	8,084	0.7464	0.00%
2024-05-10	1.120	1.120	1.200	1.120	1.120	9,800	10,976	1.1200	0.748	0.748	0.802	0.748	0.748	14,672	0.7481	0.00%
2024-05-09	1.120	1.070	1.200	1.070	1.120	2,600	2,902	1.1162	0.748	0.715	0.802	0.715	0.748	3,892	0.7455	0.00%
2024-05-08	1.120	1.120	1.190	1.060	1.100	6,600	7,252	1.0988	0.748	0.748	0.795	0.708	0.735	9,881	0.7339	4.67%
2024-05-07	1.070	1.060	1.100	1.070	1.070	3,600	3,852	1.0700	0.715	0.708	0.735	0.715	0.715	5,390	0.7147	0.00%
2024-05-06	1.070	1.070	1.100	1.060	1.060	1,200	1,272	1.0600	0.715	0.715	0.735	0.708	0.708	1,797	0.7080	0.94%
2024-05-03	1.060	1.060	1.100	1.060	1.100	3,200	3,440	1.0750	0.708	0.708	0.735	0.708	0.735	4,791	0.7181	-3.64%
2024-05-02	1.100	1.060	1.100	1.100	1.100	4,200	4,620	1.1000	0.735	0.708	0.735	0.735	0.735	6,288	0.7348	0.00%
2024-04-30	1.100	1.060	1.100	-	-	0	0	-	0.735	0.708	0.735	-	-	0	-	0.00%
2024-04-29	1.100	1.100	1.200	1.080	1.090	5,800	6,266	1.0803	0.735	0.735	0.802	0.721	0.728	8,683	0.7216	1.85%
2024-04-26	1.080	1.080	1.100	1.080	1.080	4,400	4,836	1.0991	0.721	0.721	0.735	0.721	0.721	6,587	0.7341	-1.82%
2024-04-25	1.100	1.100	1.150	1.060	1.060	200	212	1.0600	0.735	0.735	0.768	0.708	0.708	299	0.7080	1.85%
2024-04-24	1.080	1.080	1.150	1.080	1.080	400	432	1.0800	0.721	0.721	0.768	0.721	0.721	599	0.7214	0.93%
2024-04-23	1.070	1.070	1.150	1.070	1.070	11,400	12,198	1.0700	0.715	0.715	0.768	0.715	0.715	17,067	0.7147	-6.96%
2024-04-22	1.150	1.120	1.150	1.050	1.150	1,000	1,130	1.1300	0.768	0.748	0.768	0.701	0.768	1,497	0.7548	0.00%
2024-04-19	1.150	1.150	1.200	-	-	0	0	-	0.768	0.768	0.802	-	-	0	-	5.50%
2024-04-18	1.090	1.090	1.100	1.090	1.090	600	654	1.0900	0.728	0.728	0.735	0.728	0.728	898	0.7281	-0.91%
2024-04-17	1.100	1.060	1.100	1.200	1.200	1,200	1,440	1.2000	0.735	0.708	0.735	0.802	0.802	1,797	0.8016	-7.56%
2024-04-16	1.190	1.050	1.190	1.050	1.190	3,200	3,664	1.1450	0.795	0.701	0.795	0.701	0.795	4,791	0.7648	13.33%
2024-04-15	1.050	1.050	1.100	1.050	1.050	400	420	1.0500	0.701	0.701	0.735	0.701	0.701	599	0.7014	-6.25%
2024-04-12	1.120	1.050	1.120	-	-	400	448	1.1200	0.748	0.701	0.748	-	-	599	0.7481	-1.75%
2024-04-11	1.140	1.140	1.160	1.080	1.200	8,000	9,560	1.1950	0.761	0.761	0.775	0.721	0.802	11,977	0.7982	-5.00%
2024-04-10	1.200	1.070	1.200	1.060	1.200	1,200	1,412	1.1767	0.802	0.715	0.802	0.708	0.802	1,797	0.7860	4.35%
2024-04-09	1.150	1.080	1.150	1.120	1.150	400	454	1.1350	0.768	0.721	0.768	0.748	0.768	599	0.7581	1.77%
2024-04-08	1.130	1.080	1.130	1.130	1.130	2,000	2,260	1.1300	0.755	0.721	0.755	0.755	0.755	2,994	0.7548	0.00%
2024-04-05	1.130	1.130	1.150	1.080	1.080	200	216	1.0800	0.755	0.755	0.768	0.721	0.721	299	0.7214	-2.59%
2024-04-03	1.160	1.110	1.160	1.110	1.160	50,200	58,090	1.1572	0.775	0.741	0.775	0.741	0.775	75,154	0.7729	-1.69%
2024-04-02	1.180	1.140	1.190	1.150	1.180	19,200	22,374	1.1653	0.788	0.761	0.795	0.768	0.788	28,744	0.7784	-0.84%
2024-03-28	1.190	1.160	1.190	-	-	0	0	-	0.795	0.775	0.795	-	-	0	-	-0.83%
2024-03-27	1.200	1.160	1.210	-	-	200	232	1.1600	0.802	0.775	0.808	-	-	299	0.7748	0.00%
2024-03-26	1.200	1.160	1.200	-	-	0	0	-	0.802	0.775	0.802	-	-	0	-	-1.64%
2024-03-25	1.220	1.160	1.220	-	-	0	0	-	0.815	0.775	0.815	-	-	0	-	0.00%
2024-03-22	1.220	1.160	1.220	-	-	0	0	-	0.815	0.775	0.815	-	-	0	-	0.00%
2024-03-21	1.220	1.160	1.220	-	-	200	232	1.1600	0.815	0.775	0.815	-	-	299	0.7748	0.00%
2024-03-20	1.220	1.160	1.220	-	-	0	0	-	0.815	0.775	0.815	-	-	0	-	0.00%
2024-03-19	1.220	1.220	1.240	1.160	1.160	200	232	1.1600	0.815	0.815	0.828	0.775	0.775	299	0.7748	-1.61%
2024-03-18	1.240	1.160	1.260	1.150	1.160	400	462	1.1550	0.828	0.775	0.842	0.768	0.775	599	0.7715	-1.59%
2024-03-15	1.260	1.150	1.260	1.260	1.290	16,200	20,448	1.2622	0.842	0.768	0.842	0.842	0.862	24,253	0.8431	0.00%
2024-03-14	1.260	1.260	1.290	1.260	1.260	5,600	7,056	1.2600	0.842	0.842	0.862	0.842	0.842	8,384	0.8416	5.88%
2024-03-13	1.190	1.190	1.290	1.120	1.120	800	896	1.1200	0.795	0.795	0.862	0.748	0.748	1,198	0.7481	6.25%
2024-03-12	1.120	1.120	1.200	1.100	1.200	11,400	13,040	1.1439	0.748	0.748	0.802	0.735	0.802	17,067	0.7641	-8.20%
2024-03-11	1.220	1.140	1.340	1.220	1.220	600	734	1.2233	0.815	0.761	0.895	0.815	0.815	898	0.8171	-0.81%
2024-03-08	1.230	1.230	1.240	1.230	1.230	200	246	1.2300	0.822	0.822	0.828	0.822	0.822	299	0.8216	0.00%
2024-03-07	1.230	1.110	1.230	-	-	0	0	-	0.822	0.741	0.822	-	-	0	-	-0.81%
2024-03-06	1.240	1.240	1.260	-	-	0	0	-	0.828	0.828	0.842	-	-	0	-	1.64%
2024-03-05	1.220	1.220	1.320	1.220	1.220	4,600	5,612	1.2200	0.815	0.815	0.882	0.815	0.815	6,887	0.8149	-1.61%
2024-03-04	1.240	1.110	1.240	1.240	1.240	4,600	5,704	1.2400	0.828	0.741	0.828	0.828	0.828	6,887	0.8283	-1.59%
2024-03-01	1.260	1.110	1.280	1.260	1.260	400	504	1.2600	0.842	0.741	0.855	0.842	0.842	599	0.8416	-3.08%
2024-02-29	1.300	1.110	1.300	-	-	0	0	-	0.868	0.741	0.868	-	-	0	-	-1.52%
2024-02-28	1.320	1.190	1.320	1.220	1.320	17,400	22,912	1.3168	0.882	0.795	0.882	0.815	0.882	26,049	0.8796	2.33%
2024-02-27	1.290	1.220	1.320	-	-	0	0	-	0.862	0.815	0.882	-	-	0	-	0.00%
2024-02-26	1.290	1.220	1.290	1.280	1.290	1,200	1,544	1.2867	0.862	0.815	0.862	0.855	0.862	1,797	0.8594	5.74%
2024-02-23	1.220	1.180	1.220	1.220	1.220	200	244	1.2200	0.815	0.788	0.815	0.815	0.815	299	0.8149	0.83%
2024-02-22	1.210	1.180	1.290	1.210	1.210	1,000	1,208	1.2080	0.808	0.788	0.862	0.808	0.808	1,497	0.8069	0.00%
2024-02-21	1.210	1.170	1.210	1.170	1.230	2,800	3,402	1.2150	0.808	0.782	0.808	0.782	0.822	4,192	0.8116	2.54%
2024-02-20	1.180	1.170	1.180	-	-	0	0	-	0.788	0.782	0.788	-	-	0	-	0.00%
2024-02-19	1.180	1.180	1.190	1.170	1.170	200	234	1.1700	0.788	0.788	0.795	0.782	0.782	299	0.7815	0.85%
2024-02-16	1.170	1.170	1.180	1.170	1.170	1,000	1,170	1.1700	0.782	0.782	0.788	0.782	0.782	1,497	0.7815	0.00%
2024-02-15	1.170	1.100	1.170	1.180	1.180	600	708	1.1800	0.782	0.735	0.782	0.788	0.788	898	0.7882	6.36%
2024-02-14	1.100	1.100	1.200	1.060	1.110	6,600	7,226	1.0948	0.735	0.735	0.802	0.708	0.741	9,881	0.7313	-4.35%
2024-02-09	1.150	1.100	1.200	-	-	0	0	-	0.768	0.735	0.802	-	-	0	-	0.00%
2024-02-08	1.150	1.150	1.190	1.100	1.100	200	220	1.1000	0.768	0.768	0.795	0.735	0.735	299	0.7348	-4.17%
2024-02-07	1.200	1.150	1.200	1.100	1.210	1,600	1,822	1.1388	0.802	0.768	0.802	0.735	0.808	2,395	0.7606	-0.83%
2024-02-06	1.210	1.210	1.260	1.200	1.200	1,000	1,200	1.2000	0.808	0.808	0.842	0.802	0.802	1,497	0.8016	0.83%
2024-02-05	1.200	1.200	1.260	1.130	1.150	18,600	21,176	1.1385	0.802	0.802	0.842	0.755	0.768	27,846	0.7605	0.00%
2024-02-02	1.200	1.200	1.260	1.200	1.210	3,200	3,842	1.2006	0.802	0.802	0.842	0.802	0.808	4,791	0.8020	0.00%
2024-02-01	1.200	1.150	1.260	1.200	1.200	200	240	1.2000	0.802	0.768	0.842	0.802	0.802	299	0.8016	0.00%
2024-01-31	1.200	1.200	1.260	1.130	1.200	600	706	1.1767	0.802	0.802	0.842	0.755	0.802	898	0.7860	-0.83%
2024-01-30	1.210	1.130	1.270	1.020	1.260	17,600	20,462	1.1626	0.808	0.755	0.848	0.681	0.842	26,349	0.7766	-5.47%
2024-01-29	1.280	1.260	1.340	1.260	1.280	600	760	1.2667	0.855	0.842	0.895	0.842	0.855	898	0.8461	0.79%
2024-01-26	1.270	1.260	1.350	1.270	1.270	200	254	1.2700	0.848	0.842	0.902	0.848	0.848	299	0.8483	0.00%
2024-01-25	1.270	1.260	1.350	-	-	0	0	-	0.848	0.842	0.902	-	-	0	-	0.00%
2024-01-24	1.270	1.270	1.350	-	-	0	0	-	0.848	0.848	0.902	-	-	0	-	0.00%
2024-01-23	1.270	1.270	1.350	1.270	1.270	800	1,016	1.2700	0.848	0.848	0.902	0.848	0.848	1,198	0.8483	0.00%
2024-01-22	1.270	1.270	1.320	1.270	1.300	30,800	39,272	1.2751	0.848	0.848	0.882	0.848	0.868	46,111	0.8517	0.00%
2024-01-19	1.270	1.260	1.300	1.270	1.270	200	254	1.2700	0.848	0.842	0.868	0.848	0.848	299	0.8483	0.00%
2024-01-18	1.270	1.270	1.340	1.270	1.270	400	508	1.2700	0.848	0.848	0.895	0.848	0.848	599	0.8483	0.00%
2024-01-17	1.270	1.270	1.390	1.270	1.280	14,600	18,602	1.2741	0.848	0.848	0.928	0.848	0.855	21,858	0.8511	-3.05%
2024-01-16	1.310	1.280	1.390	1.310	1.310	200	262	1.3100	0.875	0.855	0.928	0.875	0.875	299	0.8750	0.00%
2024-01-15	1.310	1.300	1.320	1.300	1.320	4,200	5,514	1.3129	0.875	0.868	0.882	0.868	0.882	6,288	0.8769	-5.76%
2024-01-12	1.390	1.300	1.390	1.300	1.400	1,000	1,380	1.3800	0.928	0.868	0.928	0.868	0.935	1,497	0.9218	3.73%
2024-01-11	1.340	1.300	1.340	1.340	1.340	1,200	1,608	1.3400	0.895	0.868	0.895	0.895	0.895	1,797	0.8951	0.00%
2024-01-10	1.340	1.280	1.340	1.280	1.350	1,800	2,388	1.3267	0.895	0.855	0.895	0.855	0.902	2,695	0.8862	3.88%
2024-01-09	1.290	1.280	1.290	1.280	1.290	600	772	1.2867	0.862	0.855	0.862	0.855	0.862	898	0.8594	0.78%
2024-01-08	1.280	1.290	1.350	1.280	1.280	800	1,024	1.2800	0.855	0.862	0.902	0.855	0.855	1,198	0.8550	0.00%
2024-01-05	1.280	1.280	1.350	1.270	1.270	7,200	9,144	1.2700	0.855	0.855	0.902	0.848	0.848	10,779	0.8483	0.79%
2024-01-04	1.270	1.280	1.300	1.260	1.260	400	504	1.2600	0.848	0.855	0.868	0.842	0.842	599	0.8416	0.79%
2024-01-03	1.260	1.260	1.350	1.260	1.260	400	504	1.2600	0.842	0.842	0.902	0.842	0.842	599	0.8416	-0.79%
2024-01-02	1.270	1.260	1.350	1.260	1.270	600	760	1.2667	0.848	0.842	0.902	0.842	0.848	898	0.8461	0.00%
2023-12-29	1.270	1.270	1.340	1.270	1.270	600	762	1.2700	0.848	0.848	0.895	0.848	0.848	898	0.8483	0.00%
2023-12-28	1.270	1.270	1.330	1.260	1.270	4,000	5,076	1.2690	0.848	0.848	0.888	0.842	0.848	5,988	0.8476	0.00%
2023-12-27	1.270	1.270	1.290	1.270	1.290	800	1,022	1.2775	0.848	0.848	0.862	0.848	0.862	1,198	0.8533	0.00%
2023-12-22	1.270	1.260	1.320	1.270	1.320	600	782	1.3033	0.848	0.842	0.882	0.848	0.882	898	0.8706	0.00%
2023-12-21	1.270	1.270	1.360	1.250	1.250	4,400	5,500	1.2500	0.848	0.848	0.908	0.835	0.835	6,587	0.8349	-0.78%
2023-12-20	1.280	1.270	1.380	1.270	1.280	1,400	1,786	1.2757	0.855	0.848	0.922	0.848	0.855	2,096	0.8521	0.00%
2023-12-19	1.280	1.260	1.290	1.270	1.280	6,600	8,432	1.2776	0.855	0.842	0.862	0.848	0.855	9,881	0.8534	0.00%
2023-12-18	1.280	1.280	1.320	1.270	1.330	3,600	4,776	1.3267	0.855	0.855	0.882	0.848	0.888	5,390	0.8862	-2.29%
2023-12-15	1.310	1.300	1.310	1.300	1.320	10,200	13,298	1.3037	0.875	0.868	0.875	0.868	0.882	15,270	0.8708	0.00%
2023-12-14	1.310	1.310	1.420	-	-	0	0	-	0.875	0.875	0.949	-	-	0	-	0.00%
2023-12-13	1.310	1.310	1.430	1.310	1.310	8,600	11,266	1.3100	0.875	0.875	0.955	0.875	0.875	12,875	0.8750	-3.68%
2023-12-12	1.360	1.320	1.380	1.340	1.390	5,800	7,832	1.3503	0.908	0.882	0.922	0.895	0.928	8,683	0.9020	-2.86%
2023-12-11	1.400	1.400	1.430	1.400	1.420	600	844	1.4067	0.935	0.935	0.955	0.935	0.949	898	0.9396	0.72%
2023-12-08	1.390	1.310	1.400	1.310	1.410	10,200	13,556	1.3290	0.928	0.875	0.935	0.875	0.942	15,270	0.8877	-2.11%
2023-12-07	1.420	1.300	1.420	1.350	1.440	800	1,106	1.3825	0.949	0.868	0.949	0.902	0.962	1,198	0.9235	5.19%
2023-12-06	1.350	1.300	1.350	-	-	0	0	-	0.902	0.868	0.902	-	-	0	-	-1.46%
2023-12-05	1.370	1.300	1.370	-	-	0	0	-	0.915	0.868	0.915	-	-	0	-	-0.72%
2023-12-04	1.380	1.300	1.380	-	-	0	0	-	0.922	0.868	0.922	-	-	0	-	-0.72%
2023-12-01	1.390	1.320	1.390	1.300	1.390	400	538	1.3450	0.928	0.882	0.928	0.868	0.928	599	0.8984	0.00%
2023-11-30	1.390	1.320	1.390	1.310	1.390	800	1,068	1.3350	0.928	0.882	0.928	0.875	0.928	1,198	0.8917	6.11%
2023-11-29	1.310	1.300	1.390	1.310	1.390	600	802	1.3367	0.875	0.868	0.928	0.875	0.928	898	0.8928	0.00%
2023-11-28	1.310	1.310	1.390	1.310	1.410	8,800	11,640	1.3227	0.875	0.875	0.928	0.875	0.942	13,174	0.8835	0.00%
2023-11-27	1.310	1.300	1.310	1.310	1.390	33,200	44,354	1.3360	0.875	0.868	0.875	0.875	0.928	49,704	0.8924	-6.43%
2023-11-24	1.400	1.390	1.400	-	-	0	0	-	0.935	0.928	0.935	-	-	0	-	0.00%
2023-11-23	1.400	1.390	1.450	1.400	1.400	800	1,120	1.4000	0.935	0.928	0.969	0.935	0.935	1,198	0.9351	-3.45%
2023-11-22	1.450	1.400	1.450	-	-	0	0	-	0.969	0.935	0.969	-	-	0	-	0.00%
2023-11-21	1.450	1.410	1.450	1.390	1.450	52,800	74,206	1.4054	0.969	0.942	0.969	0.928	0.969	79,047	0.9388	6.62%
2023-11-20	1.360	1.360	1.400	1.350	1.400	2,200	3,018	1.3718	0.908	0.908	0.935	0.902	0.935	3,294	0.9163	-2.86%
2023-11-17	1.400	1.310	1.400	1.400	1.400	10,000	14,000	1.4000	0.935	0.875	0.935	0.935	0.935	14,971	0.9351	0.00%
2023-11-16	1.400	1.340	1.400	1.320	1.400	9,800	13,238	1.3508	0.935	0.895	0.935	0.882	0.935	14,672	0.9023	0.00%
2023-11-15	1.400	1.380	1.400	1.400	1.400	12,800	17,920	1.4000	0.935	0.922	0.935	0.935	0.935	19,163	0.9351	0.00%
2023-11-14	1.400	1.370	1.400	1.310	1.400	27,000	37,244	1.3794	0.935	0.915	0.935	0.875	0.935	40,422	0.9214	1.45%
2023-11-13	1.380	1.380	1.400	1.280	1.400	10,800	14,698	1.3609	0.922	0.922	0.935	0.855	0.935	16,169	0.9090	10.40%
2023-11-10	1.250	1.250	1.300	1.250	1.260	800	1,002	1.2525	0.835	0.835	0.868	0.835	0.842	1,198	0.8366	-0.79%
2023-11-09	1.260	1.240	1.350	-	-	0	0	-	0.842	0.828	0.902	-	-	0	-	0.00%
2023-11-08	1.260	1.240	1.350	1.260	1.280	14,200	18,016	1.2687	0.842	0.828	0.902	0.842	0.855	21,259	0.8475	-1.56%
2023-11-07	1.280	1.250	1.280	-	-	3,382,260	4,024,889	1.1900	0.855	0.835	0.855	-	-	5,063,569	0.7949	-0.78%
2023-11-06	1.290	1.230	1.290	1.230	1.290	11,000	13,544	1.2313	0.862	0.822	0.862	0.822	0.862	16,468	0.8224	4.88%
2023-11-03	1.230	1.290	1.320	1.230	1.330	4,000	4,940	1.2350	0.822	0.862	0.882	0.822	0.888	5,988	0.8249	-6.82%
2023-11-02	1.320	1.320	1.330	1.230	1.330	1,200	1,576	1.3133	0.882	0.882	0.888	0.822	0.888	1,797	0.8773	0.00%
2023-11-01	1.320	1.220	1.330	-	-	0	0	-	0.882	0.815	0.888	-	-	0	-	0.00%
2023-10-31	1.320	1.220	1.400	1.320	1.350	2,600	3,424	1.3169	0.882	0.815	0.935	0.882	0.902	3,892	0.8797	-2.22%
2023-10-30	1.350	1.240	1.400	1.350	1.350	12,600	17,010	1.3500	0.902	0.828	0.935	0.902	0.902	18,863	0.9017	-0.74%
2023-10-27	1.360	1.220	1.360	1.320	1.360	2,200	2,912	1.3236	0.908	0.815	0.908	0.882	0.908	3,294	0.8841	3.03%
2023-10-26	1.320	1.260	1.320	-	-	0	0	-	0.882	0.842	0.882	-	-	0	-	0.00%
2023-10-25	1.320	1.250	1.400	1.250	1.390	600	792	1.3200	0.882	0.835	0.935	0.835	0.928	898	0.8817	-2.22%
2023-10-24	1.350	1.280	1.350	1.270	1.370	5,400	7,334	1.3581	0.902	0.855	0.902	0.848	0.915	8,084	0.9072	5.47%
2023-10-20	1.280	1.280	1.400	1.280	1.280	6,400	8,192	1.2800	0.855	0.855	0.935	0.855	0.855	9,581	0.8550	-8.57%
2023-10-19	1.400	1.270	1.400	1.400	1.400	1,600	2,240	1.4000	0.935	0.848	0.935	0.935	0.935	2,395	0.9351	0.00%
2023-10-18	1.400	1.310	1.400	1.290	1.400	3,178,340	4,007,148	1.2608	0.935	0.875	0.935	0.862	0.935	4,758,281	0.8421	8.53%
2023-10-17	1.290	1.210	1.390	1.290	1.400	21,200	29,658	1.3990	0.862	0.808	0.928	0.862	0.935	31,738	0.9345	-7.86%
2023-10-16	1.400	1.210	1.400	-	-	0	0	-	0.935	0.808	0.935	-	-	0	-	0.00%
2023-10-13	1.400	1.260	1.400	1.300	1.400	37,800	50,988	1.3489	0.935	0.842	0.935	0.868	0.935	56,590	0.9010	7.69%
2023-10-12	1.300	1.230	1.300	1.220	1.300	4,200	5,370	1.2786	0.868	0.822	0.868	0.815	0.868	6,288	0.8540	6.56%
2023-10-11	1.220	1.280	1.290	1.220	1.220	4,400	5,368	1.2200	0.815	0.855	0.862	0.815	0.815	6,587	0.8149	-5.43%
2023-10-10	1.290	1.200	1.290	1.210	1.290	800	996	1.2450	0.862	0.802	0.862	0.808	0.862	1,198	0.8316	1.57%
2023-10-09	1.270	1.210	1.270	-	-	0	0	-	0.848	0.808	0.848	-	-	0	-	0.00%
2023-10-06	1.270	1.200	1.280	1.200	1.300	1,400	1,714	1.2243	0.848	0.802	0.855	0.802	0.868	2,096	0.8178	-1.55%
2023-10-05	1.290	1.190	1.290	-	-	0	0	-	0.862	0.795	0.862	-	-	0	-	-0.77%
2023-10-04	1.300	1.170	1.300	1.180	1.330	400	502	1.2550	0.868	0.782	0.868	0.788	0.888	599	0.8383	2.36%
2023-10-03	1.270	1.180	1.280	1.230	1.280	400	502	1.2550	0.848	0.788	0.855	0.822	0.855	599	0.8383	3.25%
2023-09-29	1.230	1.180	1.230	-	-	0	0	-	0.822	0.788	0.822	-	-	0	-	-3.91%
2023-09-28	1.280	1.240	1.290	1.180	1.300	8,400	10,454	1.2445	0.855	0.828	0.862	0.788	0.868	12,576	0.8313	9.40%
2023-09-27	1.170	1.170	1.300	1.170	1.280	2,000	2,522	1.2610	0.782	0.782	0.868	0.782	0.855	2,994	0.8423	-2.50%
2023-09-26	1.200	1.200	1.250	1.200	1.200	2,000	2,400	1.2000	0.802	0.802	0.835	0.802	0.802	2,994	0.8016	-4.00%
2023-09-25	1.250	1.170	1.190	1.170	1.250	600	718	1.1967	0.835	0.782	0.795	0.782	0.835	898	0.7993	-3.85%
2023-09-22	1.300	1.160	1.300	1.160	1.300	2,200	2,608	1.1855	0.868	0.775	0.868	0.775	0.868	3,294	0.7918	0.00%
2023-09-21	1.300	1.200	1.300	1.300	1.320	13,000	16,968	1.3052	0.868	0.802	0.868	0.868	0.882	19,462	0.8718	1.56%
2023-09-20	1.280	1.150	1.280	1.240	1.290	15,800	19,782	1.2520	0.855	0.768	0.855	0.828	0.862	23,654	0.8363	-0.78%
2023-09-19	1.290	1.290	1.330	1.290	1.290	6,600	8,514	1.2900	0.862	0.862	0.888	0.862	0.862	9,881	0.8617	0.00%
2023-09-18	1.290	1.200	1.350	-	-	0	0	-	0.862	0.802	0.902	-	-	0	-	0.00%
2023-09-15	1.290	1.290	1.300	1.290	1.290	400	516	1.2900	0.862	0.862	0.868	0.862	0.862	599	0.8617	-0.77%
2023-09-14	1.300	1.210	1.300	1.300	1.300	400	520	1.3000	0.868	0.808	0.868	0.868	0.868	599	0.8683	6.56%
2023-09-13	1.220	1.280	1.320	1.210	1.210	2,400	2,904	1.2100	0.815	0.855	0.882	0.808	0.808	3,593	0.8082	-6.15%
2023-09-12	1.300	1.210	1.300	1.300	1.340	17,200	22,728	1.3214	0.868	0.808	0.868	0.868	0.895	25,750	0.8826	6.56%
2023-09-11	1.340	1.310	1.340	1.300	1.350	19,400	25,520	1.3155	0.815	0.797	0.815	0.791	0.821	31,900	0.8000	3.08%
2023-09-07	1.300	1.200	1.300	1.300	1.330	25,600	33,568	1.3113	0.791	0.730	0.791	0.791	0.809	42,095	0.7974	0.00%
2023-09-06	1.300	1.210	1.340	1.240	1.300	1,000	1,304	1.3040	0.791	0.736	0.815	0.754	0.791	1,644	0.7930	0.00%
2023-09-05	1.300	1.240	1.300	1.240	1.350	10,200	12,958	1.2704	0.791	0.754	0.791	0.754	0.821	16,772	0.7726	0.78%
2023-09-04	1.290	1.260	1.290	1.200	1.380	102,400	127,174	1.2419	0.785	0.766	0.785	0.730	0.839	168,382	0.7553	-3.01%
2023-08-31	1.330	1.280	1.340	1.330	1.390	34,200	46,098	1.3479	0.809	0.778	0.815	0.809	0.845	56,237	0.8197	0.00%
2023-08-30	1.330	1.320	1.350	1.270	1.390	63,400	84,334	1.3302	0.809	0.803	0.821	0.772	0.845	104,252	0.8089	0.00%
2023-08-29	1.330	1.300	1.330	1.300	1.330	2,000	2,606	1.3030	0.809	0.791	0.809	0.791	0.809	3,289	0.7924	-1.48%
2023-08-28	1.350	1.280	1.330	1.340	1.350	17,200	23,128	1.3447	0.821	0.778	0.809	0.815	0.821	28,283	0.8177	1.50%
2023-08-25	1.330	1.240	1.330	1.330	1.340	16,400	21,820	1.3305	0.809	0.754	0.809	0.809	0.815	26,967	0.8091	-0.75%
2023-08-24	1.340	1.310	1.350	1.340	1.360	6,000	8,056	1.3427	0.815	0.797	0.821	0.815	0.827	9,866	0.8165	2.29%
2023-08-23	1.310	1.270	1.310	-	-	200	250	1.2500	0.797	0.772	0.797	-	-	329	0.7602	0.00%
2023-08-22	1.310	1.300	1.390	1.230	1.320	52,200	65,582	1.2564	0.797	0.791	0.845	0.748	0.803	85,835	0.7640	-0.76%
2023-08-21	1.320	1.250	1.320	1.240	1.320	24,200	30,742	1.2703	0.803	0.760	0.803	0.754	0.803	39,793	0.7725	0.76%
2023-08-18	1.310	1.310	1.350	1.310	1.400	6,400	8,908	1.3919	0.797	0.797	0.821	0.797	0.851	10,524	0.8465	0.00%
2023-08-17	1.310	1.310	1.400	1.300	1.300	1,800	2,340	1.3000	0.797	0.797	0.851	0.791	0.791	2,960	0.7906	0.77%
2023-08-16	1.300	1.300	1.320	1.290	1.290	1,000	1,290	1.2900	0.791	0.791	0.803	0.785	0.785	1,644	0.7845	0.78%
2023-08-15	1.290	1.270	1.290	1.260	1.290	10,800	13,638	1.2628	0.785	0.772	0.785	0.766	0.785	17,759	0.7679	-3.01%
2023-08-14	1.330	1.330	1.400	1.310	1.320	800	1,052	1.3150	0.809	0.809	0.851	0.797	0.803	1,315	0.7997	0.76%
2023-08-11	1.320	1.320	1.400	1.260	1.380	19,200	24,266	1.2639	0.803	0.803	0.851	0.766	0.839	31,572	0.7686	0.76%
2023-08-10	1.310	1.250	1.350	1.250	1.280	10,800	13,692	1.2678	0.797	0.760	0.821	0.760	0.778	17,759	0.7710	-0.76%
2023-08-09	1.320	1.290	1.400	1.290	1.400	30,600	41,020	1.3405	0.803	0.785	0.851	0.785	0.851	50,317	0.8152	-5.71%
2023-08-08	1.400	1.290	1.400	1.290	1.400	600	814	1.3567	0.851	0.785	0.851	0.785	0.851	987	0.8250	0.00%
2023-08-07	1.400	1.300	1.400	1.390	1.510	29,600	41,402	1.3987	0.851	0.791	0.851	0.845	0.918	48,673	0.8506	7.69%
2023-08-04	1.300	1.300	1.330	1.290	1.290	5,200	7,008	1.3477	0.791	0.791	0.809	0.785	0.785	8,551	0.8196	-3.70%
2023-08-03	1.350	1.350	1.400	1.310	1.340	11,400	15,130	1.3272	0.821	0.821	0.851	0.797	0.815	18,746	0.8071	4.65%
2023-08-02	1.290	1.290	1.310	1.290	1.290	800	1,032	1.2900	0.785	0.785	0.797	0.785	0.785	1,315	0.7845	0.00%
2023-08-01	1.290	1.290	1.310	1.280	1.280	1,600	2,042	1.2763	0.785	0.785	0.797	0.778	0.778	2,631	0.7761	3.20%
2023-07-31	1.250	1.250	1.310	1.250	1.320	61,400	78,626	1.2806	0.760	0.760	0.797	0.760	0.803	100,963	0.7788	-5.30%
2023-07-28	1.320	1.260	1.320	1.300	1.320	1,600	2,102	1.3138	0.803	0.766	0.803	0.791	0.803	2,631	0.7989	0.76%
2023-07-27	1.310	1.270	1.310	1.310	1.310	200	262	1.3100	0.797	0.772	0.797	0.797	0.797	329	0.7967	0.00%
2023-07-26	1.310	1.270	1.320	1.310	1.330	1,000	1,314	1.3140	0.797	0.772	0.803	0.797	0.809	1,644	0.7991	-0.76%
2023-07-25	1.320	1.260	1.320	1.260	1.320	1,200	1,566	1.3050	0.803	0.766	0.803	0.766	0.803	1,973	0.7936	-0.75%
2023-07-24	1.330	1.280	1.330	-	-	0	0	-	0.809	0.778	0.809	-	-	0	-	0.00%
2023-07-21	1.330	1.280	1.330	1.280	1.330	501,000	661,314	1.3200	0.809	0.778	0.809	0.778	0.809	823,820	0.8027	0.00%
2023-07-20	1.330	1.240	1.330	1.330	1.330	600	786	1.3100	0.809	0.754	0.809	0.809	0.809	987	0.7967	3.91%
2023-07-19	1.280	1.280	1.340	1.280	1.280	600	768	1.2800	0.778	0.778	0.815	0.778	0.778	987	0.7784	0.00%
2023-07-18	1.280	1.280	1.370	-	-	0	0	-	0.778	0.778	0.833	-	-	0	-	0.00%
2023-07-14	1.280	1.280	1.350	1.280	1.280	600	768	1.2800	0.778	0.778	0.821	0.778	0.778	987	0.7784	0.79%
2023-07-13	1.270	1.270	1.350	1.250	1.270	4,800	6,046	1.2596	0.772	0.772	0.821	0.760	0.772	7,893	0.7660	-7.97%
2023-07-12	1.380	1.260	1.380	1.400	1.400	4,200	5,568	1.3257	0.839	0.766	0.839	0.851	0.851	6,906	0.8062	0.00%
2023-07-11	1.380	1.280	1.390	1.380	1.400	7,400	10,220	1.3811	0.839	0.778	0.845	0.839	0.851	12,168	0.8399	0.00%
2023-07-10	1.380	1.270	1.380	1.250	1.380	3,800	4,944	1.3011	0.839	0.772	0.839	0.760	0.839	6,249	0.7912	-0.72%
2023-07-07	1.390	1.250	1.390	1.400	1.400	200	280	1.4000	0.845	0.760	0.845	0.851	0.851	329	0.8514	2.21%
2023-07-06	1.360	1.360	1.370	1.360	1.360	200	272	1.3600	0.827	0.827	0.833	0.827	0.827	329	0.8271	-2.16%
2023-07-05	1.390	1.250	1.390	1.260	1.400	400	532	1.3300	0.845	0.760	0.845	0.766	0.851	658	0.8088	0.72%
2023-07-04	1.380	1.260	1.380	1.380	1.400	6,000	8,286	1.3810	0.839	0.766	0.839	0.839	0.851	9,866	0.8398	0.00%
2023-07-03	1.380	1.370	1.400	1.230	1.380	5,400	7,128	1.3200	0.839	0.833	0.851	0.748	0.839	8,879	0.8027	-1.43%
2023-06-30	1.400	1.220	1.400	1.390	1.400	6,600	9,226	1.3979	0.851	0.742	0.851	0.845	0.851	10,853	0.8501	0.00%
2023-06-29	1.400	1.210	1.400	1.350	1.430	17,400	24,398	1.4022	0.851	0.736	0.851	0.821	0.870	28,612	0.8527	2.94%
2023-06-28	1.360	1.330	1.360	1.350	1.360	1,400	1,898	1.3557	0.827	0.809	0.827	0.821	0.827	2,302	0.8245	0.00%
2023-06-27	1.360	1.360	1.400	1.360	1.380	36,800	50,104	1.3615	0.827	0.827	0.851	0.827	0.839	60,512	0.8280	-2.86%
2023-06-26	1.400	1.400	1.450	1.400	1.420	20,400	28,736	1.4086	0.851	0.851	0.882	0.851	0.864	33,545	0.8566	-4.11%
2023-06-23	1.460	1.420	1.460	1.460	1.460	1,400	2,044	1.4600	0.888	0.864	0.888	0.888	0.888	2,302	0.8879	0.00%
2023-06-21	1.460	1.430	1.470	1.430	1.460	13,600	19,538	1.4366	0.888	0.870	0.894	0.870	0.888	22,363	0.8737	1.39%
2023-06-20	1.440	1.440	1.480	1.440	1.440	200	288	1.4400	0.876	0.876	0.900	0.876	0.876	329	0.8757	-4.00%
2023-06-19	1.500	1.460	1.500	1.450	1.590	2,800	4,180	1.4929	0.912	0.888	0.912	0.882	0.967	4,604	0.9079	0.67%
2023-06-16	1.490	1.450	1.490	1.420	1.510	5,400	7,762	1.4374	0.906	0.882	0.906	0.864	0.918	8,879	0.8741	-1.32%
2023-06-15	1.510	1.470	1.510	1.500	1.510	6,000	9,058	1.5097	0.918	0.894	0.918	0.912	0.918	9,866	0.9181	0.00%
2023-06-14	1.510	1.450	1.510	1.510	1.510	1,000	1,510	1.5100	0.918	0.882	0.918	0.918	0.918	1,644	0.9183	0.00%
2023-06-13	1.510	1.450	1.510	-	-	0	0	-	0.918	0.882	0.918	-	-	0	-	0.00%
2023-06-12	1.510	1.450	1.510	-	-	0	0	-	0.918	0.882	0.918	-	-	0	-	-2.58%
2023-06-09	1.550	1.550	1.590	1.500	1.700	263,200	420,178	1.5964	0.943	0.943	0.967	0.912	1.034	432,793	0.9709	-0.64%
2023-06-08	1.560	1.450	1.560	1.550	1.560	184,200	287,304	1.5597	0.949	0.882	0.949	0.943	0.949	302,890	0.9485	-1.89%
2023-06-07	1.590	1.450	1.590	1.530	1.590	2,800	4,380	1.5643	0.967	0.882	0.967	0.930	0.967	4,604	0.9513	3.92%
2023-06-06	1.530	1.530	1.550	1.530	1.530	200	306	1.5300	0.930	0.930	0.943	0.930	0.930	329	0.9305	-1.29%
2023-06-05	1.550	1.450	1.550	1.550	1.550	5,000	7,750	1.5500	0.943	0.882	0.943	0.943	0.943	8,222	0.9426	0.00%
2023-06-02	1.550	1.490	1.550	1.450	1.570	1,800	2,800	1.5556	0.943	0.906	0.943	0.882	0.955	2,960	0.9460	-1.27%
2023-06-01	1.570	1.450	1.580	1.430	1.640	3,600	5,706	1.5850	0.955	0.882	0.961	0.870	0.997	5,920	0.9639	5.37%
2023-05-31	1.490	1.430	1.500	-	-	200	302	1.5100	0.906	0.870	0.912	-	-	329	0.9183	-1.97%
2023-05-30	1.520	1.430	1.520	1.520	1.520	400	608	1.5200	0.924	0.870	0.924	0.924	0.924	658	0.9244	-1.30%
2023-05-29	1.540	1.430	1.550	1.430	1.560	31,000	46,872	1.5120	0.937	0.870	0.943	0.870	0.949	50,975	0.9195	-1.28%
2023-05-25	1.560	1.560	1.610	1.560	1.560	1,000	1,560	1.5600	0.949	0.949	0.979	0.949	0.949	1,644	0.9487	0.00%
2023-05-24	1.560	1.420	1.590	1.560	1.560	1,200	1,890	1.5750	0.949	0.864	0.967	0.949	0.949	1,973	0.9578	0.00%
2023-05-23	1.560	1.430	1.650	1.430	1.560	2,200	3,348	1.5218	0.949	0.870	1.003	0.870	0.949	3,618	0.9255	0.00%
2023-05-22	1.560	1.420	1.570	1.600	1.600	200	320	1.6000	0.949	0.864	0.955	0.973	0.973	329	0.9730	-3.11%
2023-05-19	1.610	1.410	1.610	1.640	1.640	400	656	1.6400	0.979	0.857	0.979	0.997	0.997	658	0.9974	1.90%
2023-05-18	1.580	1.430	1.580	1.630	1.630	400	652	1.6300	0.961	0.870	0.961	0.991	0.991	658	0.9913	-3.66%
2023-05-17	1.640	1.430	1.640	1.540	1.640	1,000	1,564	1.5640	0.997	0.870	0.997	0.937	0.997	1,644	0.9511	3.80%
2023-05-16	1.580	1.550	1.650	-	-	0	0	-	0.961	0.943	1.003	-	-	0	-	0.00%
2023-05-15	1.580	1.430	1.580	-	-	0	0	-	0.961	0.870	0.961	-	-	0	-	-0.63%
2023-05-12	1.590	1.430	1.590	1.600	1.600	200	320	1.6000	0.967	0.870	0.967	0.973	0.973	329	0.9730	0.63%
2023-05-11	1.580	1.430	1.580	1.590	1.590	200	318	1.5900	0.961	0.870	0.961	0.967	0.967	329	0.9669	3.27%
2023-05-10	1.530	1.440	1.590	1.430	1.540	13,400	20,166	1.5049	0.930	0.876	0.967	0.870	0.937	22,034	0.9152	-4.97%
2023-05-09	1.610	1.440	1.610	1.420	1.610	4,000	5,758	1.4395	0.979	0.876	0.979	0.864	0.979	6,577	0.8754	0.00%
2023-05-08	1.610	1.430	1.610	1.430	1.620	800	1,258	1.5725	0.979	0.870	0.979	0.870	0.985	1,315	0.9563	-0.62%
2023-05-05	1.620	1.430	1.620	-	-	0	0	-	0.985	0.870	0.985	-	-	0	-	-1.22%
2023-05-04	1.640	1.500	1.640	1.420	1.650	6,400	9,276	1.4494	0.997	0.912	0.997	0.864	1.003	10,524	0.8814	3.80%
2023-05-03	1.580	1.500	1.700	-	-	200	316	1.5800	0.961	0.912	1.034	-	-	329	0.9609	0.00%
2023-05-02	1.580	1.430	1.680	1.580	1.580	1,000	1,580	1.5800	0.961	0.870	1.022	0.961	0.961	1,644	0.9609	6.76%
2023-04-28	1.480	1.480	1.510	1.450	1.450	400	580	1.4500	0.900	0.900	0.918	0.882	0.882	658	0.8818	-1.99%
2023-04-27	1.510	1.430	1.510	1.510	1.510	400	602	1.5050	0.918	0.870	0.918	0.918	0.918	658	0.9153	0.00%
2023-04-26	1.510	1.420	1.580	1.420	1.510	1,400	2,016	1.4400	0.918	0.864	0.961	0.864	0.918	2,302	0.8757	0.00%
2023-04-25	1.510	1.510	1.520	1.510	1.510	6,400	9,664	1.5100	0.918	0.918	0.924	0.918	0.918	10,524	0.9183	-2.58%
2023-04-24	1.550	1.450	1.550	1.450	1.550	1,600	2,340	1.4625	0.943	0.882	0.943	0.882	0.943	2,631	0.8894	0.00%
2023-04-21	1.550	1.450	1.550	1.590	1.590	200	318	1.5900	0.943	0.882	0.943	0.967	0.967	329	0.9669	-2.52%
2023-04-20	1.590	1.610	1.650	1.500	1.630	2,800	4,282	1.5293	0.967	0.979	1.003	0.912	0.991	4,604	0.9300	-4.79%
2023-04-19	1.670	1.670	1.700	1.460	1.670	400	626	1.5650	1.016	1.016	1.034	0.888	1.016	658	0.9517	-2.34%
2023-04-18	1.710	1.690	1.710	1.750	1.750	200	350	1.7500	1.040	1.028	1.040	1.064	1.064	329	1.0642	8.23%
2023-04-17	1.580	1.580	1.590	1.420	1.600	26,800	40,146	1.4980	0.961	0.961	0.967	0.864	0.973	44,069	0.9110	-1.25%
2023-04-14	1.600	1.500	1.600	-	-	0	0	-	0.973	0.912	0.973	-	-	0	-	0.00%
2023-04-13	1.600	1.550	1.600	1.550	1.610	31,800	49,350	1.5519	0.973	0.943	0.973	0.943	0.979	52,290	0.9438	3.23%
2023-04-12	1.550	1.520	1.550	1.550	1.550	400	650	1.6250	0.943	0.924	0.943	0.943	0.943	658	0.9882	-3.13%
2023-04-11	1.600	1.570	1.600	-	-	0	0	-	0.973	0.955	0.973	-	-	0	-	0.00%
2023-04-06	1.600	1.600	-	1.580	1.580	800	1,306	1.6325	0.973	0.973	-	0.961	0.961	1,315	0.9928	1.27%
2023-04-04	1.580	1.580	1.620	1.560	1.580	7,400	11,568	1.5632	0.961	0.961	0.985	0.949	0.961	12,168	0.9507	-1.25%
2023-04-03	1.600	1.600	-	1.560	1.590	5,000	7,852	1.5704	0.973	0.973	-	0.949	0.967	8,222	0.9550	-1.23%
2023-03-31	1.620	1.610	1.640	1.610	1.650	24,400	39,734	1.6284	0.985	0.979	0.997	0.979	1.003	40,122	0.9903	0.62%
2023-03-30	1.610	1.610	1.680	1.610	1.620	39,400	63,494	1.6115	0.979	0.979	1.022	0.979	0.985	64,787	0.9800	-4.17%
2023-03-29	1.680	1.630	1.790	1.600	1.680	1,800	2,978	1.6544	1.022	0.991	1.089	0.973	1.022	2,960	1.0061	-0.59%
2023-03-28	1.690	1.690	1.740	1.690	1.690	200	338	1.6900	1.028	1.028	1.058	1.028	1.028	329	1.0278	-3.43%
2023-03-27	1.750	1.680	1.750	-	-	0	0	-	1.064	1.022	1.064	-	-	0	-	0.00%
2023-03-24	1.750	1.680	1.760	1.680	1.750	5,200	9,086	1.7473	1.064	1.022	1.070	1.022	1.064	8,551	1.0626	-0.57%
2023-03-23	1.760	1.760	1.780	1.680	1.760	1,000	1,696	1.6960	1.070	1.070	1.082	1.022	1.070	1,644	1.0314	-2.22%
2023-03-22	1.800	1.670	1.800	1.670	1.900	11,800	19,962	1.6917	1.095	1.016	1.095	1.016	1.155	19,403	1.0288	1.69%
2023-03-21	1.770	1.690	1.770	1.690	1.770	10,000	17,614	1.7614	1.076	1.028	1.076	1.028	1.076	16,444	1.0712	0.00%
2023-03-20	1.770	1.700	1.790	1.700	1.770	64,400	113,974	1.7698	1.076	1.034	1.089	1.034	1.076	105,896	1.0763	-1.12%
2023-03-17	1.790	1.780	1.800	1.630	1.790	800	1,402	1.7525	1.089	1.082	1.095	0.991	1.089	1,315	1.0658	-0.56%
2023-03-16	1.800	1.630	1.800	1.800	1.800	6,000	10,800	1.8000	1.095	0.991	1.095	1.095	1.095	9,866	1.0947	-2.17%
2023-03-15	1.840	1.740	1.840	1.630	1.850	23,200	40,342	1.7389	1.119	1.058	1.119	0.991	1.125	38,149	1.0575	5.75%
2023-03-14	1.740	1.660	1.850	1.700	1.740	15,200	26,318	1.7314	1.058	1.010	1.125	1.034	1.058	24,994	1.0530	0.58%
2023-03-13	1.730	1.730	1.820	1.730	1.740	8,000	13,876	1.7345	1.052	1.052	1.107	1.052	1.058	13,155	1.0548	-5.46%
2023-03-10	1.830	1.700	1.830	1.770	1.830	4,000	7,190	1.7975	1.113	1.034	1.113	1.076	1.113	6,577	1.0931	-0.54%
2023-03-09	1.840	1.830	1.850	1.830	1.840	400	734	1.8350	1.119	1.113	1.125	1.113	1.119	658	1.1159	-0.54%
2023-03-08	1.850	1.780	1.850	-	-	0	0	-	1.125	1.082	1.125	-	-	0	-	0.00%
2023-03-07	1.850	1.810	1.850	1.860	1.860	2,400	4,464	1.8600	1.125	1.101	1.125	1.131	1.131	3,946	1.1311	-2.63%
2023-03-06	1.900	1.850	1.900	1.850	1.900	28,200	52,080	1.8468	1.155	1.125	1.155	1.125	1.155	46,371	1.1231	-2.56%
2023-03-03	1.950	1.790	1.950	1.780	1.950	5,800	10,382	1.7900	1.186	1.089	1.186	1.082	1.186	9,537	1.0886	9.55%
2023-03-02	1.780	1.700	1.780	1.630	1.780	600	1,032	1.7200	1.082	1.034	1.082	0.991	1.082	987	1.0460	-0.56%
2023-03-01	1.790	1.600	1.790	-	-	0	0	-	1.089	0.973	1.089	-	-	0	-	-0.56%
2023-02-28	1.800	1.700	1.800	1.620	1.800	28,200	46,094	1.6345	1.095	1.034	1.095	0.985	1.095	46,371	0.9940	-0.55%
2023-02-27	1.810	1.680	1.810	1.820	1.820	800	1,456	1.8200	1.101	1.022	1.101	1.107	1.107	1,315	1.1068	-0.55%
2023-02-24	1.820	1.790	1.820	1.790	1.820	5,000	9,028	1.8056	1.107	1.089	1.107	1.089	1.107	8,222	1.0981	1.68%
2023-02-23	1.790	1.720	1.790	1.700	1.800	1,600	2,824	1.7650	1.089	1.046	1.089	1.034	1.095	2,631	1.0734	-1.65%
2023-02-22	1.820	1.720	1.810	1.700	1.820	6,000	10,846	1.8077	1.107	1.046	1.101	1.034	1.107	9,866	1.0993	0.00%
2023-02-21	1.820	1.720	1.820	1.820	1.820	10,200	18,564	1.8200	1.107	1.046	1.107	1.107	1.107	16,772	1.1068	0.00%
2023-02-20	1.820	1.740	1.830	1.820	1.830	17,800	32,508	1.8263	1.107	1.058	1.113	1.107	1.113	29,269	1.1106	-0.55%
2023-02-17	1.830	1.720	1.830	1.750	1.830	6,200	10,900	1.7581	1.113	1.046	1.113	1.064	1.113	10,195	1.0692	0.00%
2023-02-16	1.830	1.830	1.900	1.800	1.830	1,000	1,812	1.8120	1.113	1.113	1.155	1.095	1.113	1,644	1.1020	1.67%
2023-02-15	1.800	1.760	1.800	-	-	0	0	-	1.095	1.070	1.095	-	-	0	-	0.00%
2023-02-14	1.800	1.800	1.900	1.760	1.800	4,600	8,216	1.7861	1.095	1.095	1.155	1.070	1.095	7,564	1.0862	0.00%
2023-02-13	1.800	1.750	1.800	1.760	1.800	3,200	5,680	1.7750	1.095	1.064	1.095	1.070	1.095	5,262	1.0795	-2.17%
2023-02-10	1.840	1.810	1.840	-	-	0	0	-	1.119	1.101	1.119	-	-	0	-	0.00%
2023-02-09	1.840	1.720	1.840	-	-	0	0	-	1.119	1.046	1.119	-	-	0	-	0.00%
2023-02-08	1.840	1.740	1.850	1.800	1.850	9,800	17,728	1.8090	1.119	1.058	1.125	1.095	1.125	16,115	1.1001	-0.54%
2023-02-07	1.850	1.830	1.850	1.850	1.850	4,600	8,510	1.8500	1.125	1.113	1.125	1.125	1.125	7,564	1.1251	0.54%
2023-02-06	1.840	1.840	1.920	1.830	1.830	400	732	1.8300	1.119	1.119	1.168	1.113	1.113	658	1.1129	-4.66%
2023-02-03	1.930	1.860	1.930	1.840	1.930	16,600	30,626	1.8449	1.174	1.131	1.174	1.119	1.174	27,296	1.1220	-0.52%
2023-02-02	1.940	1.940	1.960	1.940	1.940	1,000	1,940	1.9400	1.180	1.180	1.192	1.180	1.180	1,644	1.1798	0.00%
2023-02-01	1.940	1.910	1.960	1.910	1.940	1,400	2,680	1.9143	1.180	1.162	1.192	1.162	1.180	2,302	1.1642	1.57%
2023-01-31	1.910	1.840	1.910	1.830	2.000	2,200	4,100	1.8636	1.162	1.119	1.162	1.113	1.216	3,618	1.1334	2.14%
2023-01-30	1.870	1.870	1.900	1.820	1.990	2,000	3,828	1.9140	1.137	1.137	1.155	1.107	1.210	3,289	1.1640	-6.03%
2023-01-27	1.990	1.880	2.000	1.880	2.000	7,000	13,914	1.9877	1.210	1.143	1.216	1.143	1.216	11,510	1.2088	-0.50%
2023-01-26	2.000	1.830	2.000	1.900	2.000	2,600	5,094	1.9592	1.216	1.113	1.216	1.155	1.216	4,275	1.1915	5.26%
2023-01-20	1.900	1.820	1.900	1.900	1.900	5,000	9,500	1.9000	1.155	1.107	1.155	1.155	1.155	8,222	1.1555	0.00%
2023-01-19	1.900	1.900	1.930	1.900	1.940	5,200	9,904	1.9046	1.155	1.155	1.174	1.155	1.180	8,551	1.1583	-2.56%
2023-01-18	1.950	1.950	1.980	1.950	1.950	16,600	32,370	1.9500	1.186	1.186	1.204	1.186	1.186	27,296	1.1859	-2.01%
2023-01-17	1.990	1.880	2.000	1.870	1.990	22,400	42,194	1.8837	1.210	1.143	1.216	1.137	1.210	36,833	1.1455	1.02%
2023-01-16	1.970	1.960	1.990	1.970	1.970	1,200	2,364	1.9700	1.198	1.192	1.210	1.198	1.198	1,973	1.1980	0.00%
2023-01-13	1.970	1.970	2.020	1.960	1.970	1,200	2,358	1.9650	1.198	1.198	1.228	1.192	1.198	1,973	1.1950	-0.51%
2023-01-12	1.980	1.980	2.090	1.960	2.000	1,200	2,364	1.9700	1.204	1.204	1.271	1.192	1.216	1,973	1.1980	1.02%
2023-01-11	1.960	1.920	2.000	1.910	2.000	22,000	43,382	1.9719	1.192	1.168	1.216	1.162	1.216	36,176	1.1992	-2.49%
2023-01-10	2.010	2.010	2.030	1.900	2.230	34,200	68,962	2.0164	1.222	1.222	1.235	1.155	1.356	56,237	1.2263	2.03%
2023-01-09	1.970	1.860	1.980	1.740	2.000	58,600	112,404	1.9182	1.198	1.131	1.204	1.058	1.216	96,359	1.1665	15.20%
2023-01-06	1.710	1.610	1.710	1.660	1.710	400	674	1.6850	1.040	0.979	1.040	1.010	1.040	658	1.0247	0.00%
2023-01-05	1.710	1.790	1.800	1.710	1.990	31,000	55,612	1.7939	1.040	1.089	1.095	1.040	1.210	50,975	1.0910	-5.00%
2023-01-04	1.800	1.640	1.800	1.750	1.800	12,000	21,568	1.7973	1.095	0.997	1.095	1.064	1.095	19,732	1.0930	1.69%
2023-01-03	1.770	1.770	1.800	1.690	1.800	11,600	20,568	1.7731	1.076	1.076	1.095	1.028	1.095	19,074	1.0783	0.57%
2022-12-30	1.760	1.690	1.800	1.760	1.800	11,200	19,792	1.7671	1.070	1.028	1.095	1.070	1.095	18,417	1.0747	0.00%
2022-12-29	1.760	1.690	1.760	1.760	1.760	200	352	1.7600	1.070	1.028	1.070	1.070	1.070	329	1.0703	4.14%
2022-12-28	1.690	1.690	1.750	1.660	1.750	1,200	2,052	1.7100	1.028	1.028	1.064	1.010	1.064	1,973	1.0399	-5.59%
2022-12-23	1.790	1.670	1.790	-	-	0	0	-	1.089	1.016	1.089	-	-	0	-	-1.10%
2022-12-22	1.810	1.740	1.810	1.730	1.860	5,400	9,388	1.7385	1.101	1.058	1.101	1.052	1.131	8,879	1.0573	0.56%
2022-12-21	1.800	1.780	1.860	1.730	1.800	3,400	5,906	1.7371	1.095	1.082	1.131	1.052	1.095	5,591	1.0564	1.12%
2022-12-20	1.780	1.730	1.850	-	-	0	0	-	1.082	1.052	1.125	-	-	0	-	0.00%
2022-12-19	1.780	1.730	1.860	1.780	1.790	3,200	5,698	1.7806	1.082	1.052	1.131	1.082	1.089	5,262	1.0829	0.00%
2022-12-16	1.780	1.730	1.850	1.740	1.850	30,000	54,092	1.8031	1.082	1.052	1.125	1.058	1.125	49,331	1.0965	2.30%
2022-12-15	1.740	1.740	1.790	1.740	1.800	18,000	31,922	1.7734	1.058	1.058	1.089	1.058	1.095	29,598	1.0785	-4.92%
2022-12-14	1.830	1.750	1.840	1.800	1.850	21,000	38,226	1.8203	1.113	1.064	1.119	1.095	1.125	34,531	1.1070	-1.08%
2022-12-13	1.850	1.800	1.850	1.780	1.990	215,800	386,354	1.7903	1.125	1.095	1.125	1.082	1.210	354,851	1.0888	3.35%
2022-12-12	1.790	1.780	1.790	1.780	1.840	71,400	130,024	1.8211	1.089	1.082	1.089	1.082	1.119	117,407	1.1075	-0.56%
2022-12-09	1.800	1.780	1.800	1.720	1.820	284,400	504,816	1.7750	1.095	1.082	1.095	1.046	1.107	467,654	1.0795	4.65%
2022-12-08	1.720	1.630	1.730	1.570	1.730	41,200	70,146	1.7026	1.046	0.991	1.052	0.955	1.052	67,747	1.0354	1.78%
2022-12-07	1.690	1.600	1.610	1.550	1.760	82,400	130,354	1.5820	1.028	0.973	0.979	0.943	1.070	135,495	0.9621	-5.06%
2022-12-06	1.780	1.630	1.780	1.700	1.780	30,200	53,662	1.7769	1.082	0.991	1.082	1.034	1.082	49,659	1.0806	0.56%
2022-12-05	1.770	1.630	1.770	1.560	1.780	4,400	7,180	1.6318	1.076	0.991	1.076	0.949	1.082	7,235	0.9924	5.36%
2022-12-02	1.680	1.560	1.600	1.560	1.680	47,400	73,968	1.5605	1.022	0.949	0.973	0.949	1.022	77,942	0.9490	-0.59%
2022-12-01	1.690	1.510	1.700	1.510	1.700	18,800	31,144	1.6566	1.028	0.918	1.034	0.918	1.034	30,914	1.0074	2.42%
2022-11-30	1.650	1.640	1.660	1.640	1.660	7,600	12,500	1.6447	1.003	0.997	1.010	0.997	1.010	12,497	1.0002	-0.60%
2022-11-29	1.660	1.600	1.660	1.600	1.660	18,200	29,196	1.6042	1.010	0.973	1.010	0.973	1.010	29,927	0.9756	0.00%
2022-11-28	1.660	1.660	1.700	1.600	1.660	17,200	28,380	1.6500	1.010	1.010	1.034	0.973	1.010	28,283	1.0034	0.00%
2022-11-25	1.660	1.700	1.780	1.660	1.660	600	996	1.6600	1.010	1.034	1.082	1.010	1.010	987	1.0095	-6.74%
2022-11-24	1.780	1.660	1.780	-	-	200	332	1.6600	1.082	1.010	1.082	-	-	329	1.0095	0.00%
2022-11-23	1.780	1.660	1.790	1.780	1.780	200	356	1.7800	1.082	1.010	1.089	1.082	1.082	329	1.0825	-0.56%
2022-11-22	1.790	1.660	1.790	-	-	0	0	-	1.089	1.010	1.089	-	-	0	-	0.00%
2022-11-21	1.790	1.660	1.800	1.650	1.790	4,000	6,630	1.6575	1.089	1.010	1.095	1.003	1.089	6,577	1.0080	0.56%
2022-11-18	1.780	1.650	1.780	1.660	1.780	2,600	4,424	1.7015	1.082	1.003	1.082	1.010	1.082	4,275	1.0348	0.56%
2022-11-17	1.770	1.650	1.770	1.600	1.880	1,000	1,730	1.7300	1.076	1.003	1.076	0.973	1.143	1,644	1.0521	-5.85%
2022-11-16	1.880	1.600	1.880	1.880	1.880	1,000	1,880	1.8800	1.143	0.973	1.143	1.143	1.143	1,644	1.1433	0.00%
2022-11-15	1.880	1.670	1.900	1.800	1.900	5,600	10,276	1.8350	1.143	1.016	1.155	1.095	1.155	9,208	1.1159	7.43%
2022-11-14	1.750	1.670	1.750	1.760	1.800	90,000	159,420	1.7713	1.064	1.016	1.064	1.070	1.095	147,992	1.0772	-1.69%
2022-11-11	1.780	1.600	1.780	1.650	1.850	104,000	192,212	1.8482	1.082	0.973	1.082	1.003	1.125	171,013	1.1240	7.88%
2022-11-10	1.650	1.650	1.700	1.630	1.710	3,400	5,770	1.6971	1.003	1.003	1.034	0.991	1.040	5,591	1.0321	-3.51%
2022-11-09	1.710	1.710	1.750	1.700	1.780	6,000	10,418	1.7363	1.040	1.040	1.064	1.034	1.082	9,866	1.0559	-10.00%
2022-11-08	1.900	1.640	1.900	1.900	1.900	2,800	5,320	1.9000	1.155	0.997	1.155	1.155	1.155	4,604	1.1555	0.00%
2022-11-07	1.900	1.620	1.900	-	-	0	0	-	1.155	0.985	1.155	-	-	0	-	0.00%
2022-11-04	1.900	1.650	1.900	1.600	1.950	7,200	13,528	1.8789	1.155	1.003	1.155	0.973	1.186	11,839	1.1426	2.15%
2022-11-03	1.860	1.580	1.860	-	-	0	0	-	1.131	0.961	1.131	-	-	0	-	-2.11%
2022-11-02	1.900	1.470	1.900	1.320	1.900	5,000	7,760	1.5520	1.155	0.894	1.155	0.803	1.155	8,222	0.9438	8.57%
2022-11-01	1.750	1.350	1.750	-	-	0	0	-	1.064	0.821	1.064	-	-	0	-	0.00%
2022-10-31	1.750	1.080	1.900	1.610	1.770	2,800	4,874	1.7407	1.064	0.657	1.155	0.979	1.076	4,604	1.0586	-1.13%
2022-10-28	1.770	1.760	1.770	1.790	1.970	1,600	3,046	1.9038	1.076	1.070	1.076	1.089	1.198	2,631	1.1578	-10.15%
2022-10-27	1.970	1.720	1.970	-	-	0	0	-	1.198	1.046	1.198	-	-	0	-	0.00%
2022-10-26	1.970	1.810	1.970	1.300	2.000	7,000	13,552	1.9360	1.198	1.101	1.198	0.791	1.216	11,510	1.1774	9.44%
2022-10-25	1.800	1.550	1.800	1.510	1.810	2,800	4,884	1.7443	1.095	0.943	1.095	0.918	1.101	4,604	1.0608	0.00%
2022-10-24	1.800	1.600	1.800	1.740	1.850	9,400	16,484	1.7536	1.095	0.973	1.095	1.058	1.125	15,457	1.0664	2.27%
2022-10-21	1.760	1.760	1.920	1.730	1.760	13,200	23,084	1.7488	1.070	1.070	1.168	1.052	1.070	21,705	1.0635	-8.33%
2022-10-20	1.920	1.730	1.920	1.900	1.930	3,000	5,776	1.9253	1.168	1.052	1.168	1.155	1.174	4,933	1.1709	-0.52%
2022-10-19	1.930	1.740	1.940	1.930	1.930	200	386	1.9300	1.174	1.058	1.180	1.174	1.174	329	1.1737	-0.52%
2022-10-18	1.940	1.760	1.940	1.940	1.940	400	776	1.9400	1.180	1.070	1.180	1.180	1.180	658	1.1798	-0.51%
2022-10-17	1.950	1.750	1.970	1.950	1.950	200	390	1.9500	1.186	1.064	1.198	1.186	1.186	329	1.1859	0.00%
2022-10-14	1.950	1.790	1.950	1.980	1.990	1,400	2,780	1.9857	1.186	1.089	1.186	1.204	1.210	2,302	1.2076	5.41%
2022-10-13	1.850	1.850	1.990	1.720	1.850	1,200	2,170	1.8083	1.125	1.125	1.210	1.046	1.125	1,973	1.0997	-2.63%
2022-10-12	1.900	1.750	1.920	1.720	1.910	1,800	3,182	1.7678	1.155	1.064	1.168	1.046	1.162	2,960	1.0751	-1.55%
2022-10-11	1.930	1.760	1.930	-	-	0	0	-	1.174	1.070	1.174	-	-	0	-	0.00%
2022-10-10	1.930	1.920	1.930	1.860	1.960	9,600	17,876	1.8621	1.174	1.168	1.174	1.131	1.192	15,786	1.1324	4.32%
2022-10-07	1.850	1.850	1.960	1.850	1.960	3,400	6,578	1.9347	1.125	1.125	1.192	1.125	1.192	5,591	1.1766	-5.13%
2022-10-06	1.950	1.950	1.990	-	-	0	0	-	1.186	1.186	1.210	-	-	0	-	0.52%
2022-10-05	1.940	1.850	1.940	-	-	0	0	-	1.180	1.125	1.180	-	-	0	-	0.00%
2022-10-03	1.940	1.890	1.990	1.890	1.990	19,200	36,916	1.9227	1.180	1.149	1.210	1.149	1.210	31,572	1.1693	1.57%
2022-09-30	1.910	1.910	-	1.860	1.900	1,600	3,000	1.8750	1.162	1.162	-	1.131	1.155	2,631	1.1403	0.53%
2022-09-29	1.900	1.870	1.900	1.860	1.920	6,400	12,222	1.9097	1.155	1.137	1.155	1.131	1.168	10,524	1.1614	-1.04%
2022-09-28	1.920	1.920	1.980	1.920	1.920	3,000	5,760	1.9200	1.168	1.168	1.204	1.168	1.168	4,933	1.1676	-3.03%
2022-09-27	1.980	1.920	1.980	1.920	1.980	7,400	14,246	1.9251	1.204	1.168	1.204	1.168	1.204	12,168	1.1708	0.00%
2022-09-26	1.980	1.980	1.990	1.920	2.000	1,600	3,160	1.9750	1.204	1.204	1.210	1.168	1.216	2,631	1.2011	2.59%
2022-09-23	1.930	1.930	2.230	1.930	1.960	19,600	38,612	1.9700	1.174	1.174	1.356	1.174	1.192	32,229	1.1980	-1.53%
2022-09-22	1.960	1.850	1.960	1.940	1.960	23,600	46,032	1.9505	1.192	1.125	1.192	1.180	1.192	38,807	1.1862	0.00%
2022-09-21	1.960	1.960	2.240	1.960	2.080	6,000	11,784	1.9640	1.192	1.192	1.362	1.192	1.265	9,866	1.1944	-5.77%
2022-09-20	2.080	2.070	2.090	2.070	2.090	1,600	3,318	2.0738	1.265	1.259	1.271	1.259	1.271	2,631	1.2611	4.00%
2022-09-19	2.000	2.000	2.080	2.000	2.080	4,600	9,304	2.0226	1.216	1.216	1.265	1.216	1.265	7,564	1.2300	-3.85%
2022-09-16	2.080	2.000	2.240	2.000	2.080	3,600	7,258	2.0161	1.265	1.216	1.362	1.216	1.265	5,920	1.2261	1.46%
2022-09-15	2.050	2.050	2.230	2.050	2.050	10,200	20,910	2.0500	1.247	1.247	1.356	1.247	1.247	16,772	1.2467	0.00%
2022-09-14	2.050	2.050	2.100	2.050	2.050	6,000	12,300	2.0500	1.247	1.247	1.277	1.247	1.247	9,866	1.2467	0.00%
2022-09-13	2.050	2.050	2.230	-	-	0	0	-	1.247	1.247	1.356	-	-	0	-	0.00%
2022-09-09	2.050	2.050	2.230	2.050	2.050	4,400	9,020	2.0500	1.247	1.247	1.356	1.247	1.247	7,235	1.2467	1.99%
2022-09-08	2.010	2.010	2.230	2.010	2.010	1,200	2,412	2.0100	1.222	1.222	1.356	1.222	1.222	1,973	1.2224	0.50%
2022-09-07	2.000	2.000	2.220	2.000	2.040	20,800	41,986	2.0186	1.216	1.216	1.350	1.216	1.241	34,203	1.2276	-1.48%
2022-09-06	2.030	2.030	2.240	2.010	2.030	7,800	15,822	2.0285	1.235	1.235	1.362	1.222	1.235	12,826	1.2336	0.00%
2022-09-05	2.030	2.030	2.230	1.980	2.020	2,800	5,626	2.0093	1.235	1.235	1.356	1.204	1.228	4,604	1.2219	-0.49%
2022-09-02	2.040	2.030	2.140	2.000	2.040	23,400	47,204	2.0173	1.241	1.235	1.301	1.216	1.241	38,478	1.2268	1.49%
2022-09-01	2.010	2.010	2.240	2.000	2.010	1,000	2,008	2.0080	1.222	1.222	1.362	1.216	1.222	1,644	1.2212	-4.29%
2022-08-31	2.100	2.090	2.230	2.100	2.230	3,400	7,166	2.1076	1.277	1.271	1.356	1.277	1.356	5,591	1.2817	5.00%
2022-08-30	2.000	2.000	2.240	2.000	2.000	400	800	2.0000	1.216	1.216	1.362	1.216	1.216	658	1.2163	-0.50%
2022-08-29	2.010	2.010	2.230	1.910	2.240	10,200	20,312	1.9914	1.222	1.222	1.356	1.162	1.362	16,772	1.2110	-10.27%
2022-08-26	2.240	2.100	2.240	-	-	0	0	-	1.362	1.277	1.362	-	-	0	-	0.00%
2022-08-25	2.240	2.100	2.250	2.240	2.240	200	448	2.2400	1.362	1.277	1.368	1.362	1.362	329	1.3622	0.45%
2022-08-24	2.230	2.230	2.250	2.110	2.250	800	1,740	2.1750	1.356	1.356	1.368	1.283	1.368	1,315	1.3227	-2.62%
2022-08-23	2.290	2.100	2.290	2.280	2.290	7,200	16,384	2.2756	1.393	1.277	1.393	1.387	1.393	11,839	1.3839	-0.43%
2022-08-22	2.300	2.100	2.300	2.140	2.300	9,000	19,374	2.1527	1.399	1.277	1.399	1.301	1.399	14,799	1.3091	6.98%
2022-08-19	2.150	2.150	2.380	2.080	2.390	11,000	23,612	2.1465	1.308	1.308	1.447	1.265	1.453	18,088	1.3054	-10.42%
2022-08-18	2.400	2.270	2.480	-	-	0	0	-	1.460	1.380	1.508	-	-	0	-	0.00%
2022-08-17	2.400	2.270	2.410	2.400	2.410	17,400	41,912	2.4087	1.460	1.380	1.466	1.460	1.466	28,612	1.4649	-3.23%
2022-08-16	2.480	2.270	2.480	2.480	2.480	200	496	2.4800	1.508	1.380	1.508	1.508	1.508	329	1.5082	-0.40%
2022-08-15	2.490	2.400	2.490	2.500	2.500	4,200	10,500	2.5000	1.514	1.460	1.514	1.520	1.520	6,906	1.5204	-0.40%
2022-08-12	2.500	2.500	2.600	2.500	2.500	800	2,000	2.5000	1.520	1.520	1.581	1.520	1.520	1,315	1.5204	0.00%
2022-08-11	2.500	2.450	2.500	2.500	2.500	200	500	2.5000	1.520	1.490	1.520	1.520	1.520	329	1.5204	0.00%
2022-08-10	2.500	2.500	2.600	2.500	2.550	1,800	4,570	2.5389	1.520	1.520	1.581	1.520	1.551	2,960	1.5440	-1.96%
2022-08-09	2.550	2.550	2.800	2.550	2.550	400	1,020	2.5500	1.551	1.551	1.703	1.551	1.551	658	1.5508	0.00%
2022-08-08	2.550	2.550	2.560	2.550	2.550	1,400	3,570	2.5500	1.551	1.551	1.557	1.551	1.551	2,302	1.5508	0.00%
2022-08-05	2.550	2.540	2.850	2.540	2.550	2,000	5,082	2.5410	1.551	1.545	1.733	1.545	1.551	3,289	1.5453	0.39%
2022-08-04	2.540	2.540	2.680	2.500	2.530	600	1,508	2.5133	1.545	1.545	1.630	1.520	1.539	987	1.5285	1.20%
2022-08-03	2.510	2.510	2.700	2.500	2.610	17,000	42,724	2.5132	1.526	1.526	1.642	1.520	1.587	27,954	1.5284	-3.83%
2022-08-02	2.610	2.610	2.790	2.540	2.610	1,600	4,100	2.5625	1.587	1.587	1.697	1.545	1.587	2,631	1.5584	2.76%
2022-08-01	2.540	2.600	2.680	2.540	2.540	400	1,016	2.5400	1.545	1.581	1.630	1.545	1.545	658	1.5447	-7.97%
2022-07-29	2.760	2.520	2.790	2.510	2.760	1,400	3,578	2.5557	1.678	1.533	1.697	1.526	1.678	2,302	1.5542	5.34%
2022-07-28	2.620	2.530	2.620	2.520	2.620	1,800	4,596	2.5533	1.593	1.539	1.593	1.533	1.593	2,960	1.5528	3.97%
2022-07-27	2.520	2.520	2.850	2.510	2.520	1,000	2,512	2.5120	1.533	1.533	1.733	1.526	1.533	1,644	1.5277	-3.45%
2022-07-26	2.610	2.610	2.620	2.610	2.630	6,200	16,262	2.6229	1.587	1.587	1.593	1.587	1.599	10,195	1.5951	-0.76%
2022-07-25	2.630	2.630	-	2.630	2.630	600	1,578	2.6300	1.599	1.599	-	1.599	1.599	987	1.5994	0.00%
2022-07-22	2.630	2.600	2.660	-	-	0	0	-	1.599	1.581	1.618	-	-	0	-	0.00%
2022-07-21	2.630	2.630	2.820	2.600	2.620	600	1,564	2.6067	1.599	1.599	1.715	1.581	1.593	987	1.5852	1.15%
2022-07-20	2.600	2.600	-	2.600	2.600	6,800	17,680	2.6000	1.581	1.581	-	1.581	1.581	11,182	1.5812	0.00%
2022-07-19	2.600	2.600	2.730	2.600	2.600	200	520	2.6000	1.581	1.581	1.660	1.581	1.581	329	1.5812	-5.11%
2022-07-18	2.740	2.600	2.740	-	-	0	0	-	1.666	1.581	1.666	-	-	0	-	-0.36%
2022-07-15	2.750	2.560	2.750	2.730	2.750	2,600	7,104	2.7323	1.672	1.557	1.672	1.660	1.672	4,275	1.6616	0.73%
2022-07-14	2.730	2.700	2.780	2.700	2.820	11,600	32,584	2.8090	1.660	1.642	1.691	1.642	1.715	19,074	1.7083	-3.19%
2022-07-13	2.820	2.740	2.820	2.700	2.840	19,200	53,838	2.8041	1.715	1.666	1.715	1.642	1.727	31,572	1.7053	12.80%
2022-07-12	2.500	2.500	2.580	2.500	2.500	600	1,500	2.5000	1.520	1.520	1.569	1.520	1.520	987	1.5204	-3.10%
2022-07-11	2.580	2.570	2.590	2.570	2.580	77,800	200,452	2.5765	1.569	1.563	1.575	1.563	1.569	127,931	1.5669	-0.39%
2022-07-08	2.590	2.590	2.630	2.580	2.590	3,200	8,284	2.5888	1.575	1.575	1.599	1.569	1.575	5,262	1.5743	-1.52%
2022-07-07	2.630	2.630	2.640	2.520	2.630	1,800	4,712	2.6178	1.599	1.599	1.605	1.533	1.599	2,960	1.5920	-0.38%
2022-07-06	2.640	2.510	2.640	-	-	0	0	-	1.605	1.526	1.605	-	-	0	-	-1.86%
2022-07-05	2.690	2.600	2.710	2.550	2.710	400	1,052	2.6300	1.636	1.581	1.648	1.551	1.648	658	1.5994	-1.47%
2022-07-04	2.730	2.580	2.770	2.550	2.760	21,200	55,564	2.6209	1.660	1.569	1.685	1.551	1.678	34,860	1.5939	-1.44%
2022-06-30	2.770	2.650	2.800	2.400	2.800	3,000	8,292	2.7640	1.685	1.612	1.703	1.460	1.703	4,933	1.6809	-1.07%
2022-06-29	2.800	2.650	2.800	2.610	2.800	4,600	12,202	2.6526	1.703	1.612	1.703	1.587	1.703	7,564	1.6132	3.32%
2022-06-28	2.710	2.700	2.780	2.710	2.800	8,000	22,238	2.7798	1.648	1.642	1.691	1.648	1.703	13,155	1.6905	-3.21%
2022-06-27	2.800	2.700	2.800	2.800	2.800	1,400	3,920	2.8000	1.703	1.642	1.703	1.703	1.703	2,302	1.7028	-0.36%
2022-06-24	2.810	2.810	2.830	2.800	2.920	22,200	62,876	2.8323	1.709	1.709	1.721	1.703	1.776	36,505	1.7224	1.08%
2022-06-23	3.080	3.080	3.090	2.990	3.080	17,600	53,936	3.0645	1.691	1.691	1.696	1.641	1.691	32,064	1.6822	3.01%
2022-06-22	2.990	2.900	2.990	2.820	3.090	1,400	4,186	2.9900	1.641	1.592	1.641	1.548	1.696	2,551	1.6412	-1.97%
2022-06-21	3.050	2.900	3.050	2.900	3.060	400	1,192	2.9800	1.674	1.592	1.674	1.592	1.680	729	1.6357	-0.33%
2022-06-20	3.060	2.950	3.060	2.950	3.060	20,200	60,026	2.9716	1.680	1.619	1.680	1.619	1.680	36,800	1.6311	-0.33%
2022-06-17	3.070	2.970	3.070	2.980	3.080	4,200	12,720	3.0286	1.685	1.630	1.685	1.636	1.691	7,652	1.6624	0.00%
2022-06-16	3.070	2.950	3.070	3.000	3.080	10,600	32,486	3.0647	1.685	1.619	1.685	1.647	1.691	19,311	1.6822	0.99%
2022-06-15	3.040	2.920	3.090	2.900	3.040	53,800	162,410	3.0188	1.669	1.603	1.696	1.592	1.669	98,013	1.6570	3.05%
2022-06-14	2.950	2.950	2.980	2.880	2.950	15,200	44,204	2.9082	1.619	1.619	1.636	1.581	1.619	27,691	1.5963	2.43%
2022-06-13	2.880	2.880	2.950	2.860	2.880	13,800	39,604	2.8699	1.581	1.581	1.619	1.570	1.581	25,141	1.5753	-2.37%
2022-06-10	2.950	2.900	2.950	2.950	2.990	21,000	62,446	2.9736	1.619	1.592	1.619	1.619	1.641	38,258	1.6322	3.15%
2022-06-09	2.860	2.860	2.960	2.850	2.900	12,400	35,926	2.8973	1.570	1.570	1.625	1.564	1.592	22,590	1.5903	0.00%
2022-06-08	2.860	2.850	2.860	2.830	2.860	37,600	107,364	2.8554	1.570	1.564	1.570	1.553	1.570	68,500	1.5674	1.06%
2022-06-07	2.830	2.800	2.890	2.710	2.930	24,800	69,638	2.8080	1.553	1.537	1.586	1.488	1.608	45,181	1.5413	0.35%
2022-06-06	2.820	2.820	2.830	2.800	2.830	6,600	18,646	2.8252	1.548	1.548	1.553	1.537	1.553	12,024	1.5507	-1.40%
2022-06-02	2.860	2.860	2.930	2.710	2.760	10,800	29,758	2.7554	1.570	1.570	1.608	1.488	1.515	19,675	1.5124	1.06%
2022-06-01	2.830	2.900	2.910	2.820	2.900	3,400	9,636	2.8341	1.553	1.592	1.597	1.548	1.592	6,194	1.5557	-3.08%
2022-05-31	2.920	2.870	2.930	2.960	2.960	200	592	2.9600	1.603	1.575	1.608	1.625	1.625	364	1.6248	2.10%
2022-05-30	2.860	2.780	2.880	2.710	2.920	1,200	3,294	2.7450	1.570	1.526	1.581	1.488	1.603	2,186	1.5068	5.54%
2022-05-27	2.710	2.710	2.800	2.700	2.710	3,200	8,664	2.7075	1.488	1.488	1.537	1.482	1.488	5,830	1.4862	-5.90%
2022-05-26	2.880	2.710	2.880	2.840	2.880	4,200	12,068	2.8733	1.581	1.488	1.581	1.559	1.581	7,652	1.5772	0.70%
2022-05-25	2.860	2.670	2.860	2.790	2.860	44,400	126,096	2.8400	1.570	1.466	1.570	1.531	1.570	80,888	1.5589	2.51%
2022-05-24	2.790	2.660	2.790	2.570	2.800	7,400	20,284	2.7411	1.531	1.460	1.531	1.411	1.537	13,481	1.5046	3.33%
2022-05-23	2.700	2.620	2.700	2.600	2.700	12,000	31,784	2.6487	1.482	1.438	1.482	1.427	1.482	21,862	1.4539	3.85%
2022-05-20	2.600	2.600	2.620	2.410	2.610	10,600	27,412	2.5860	1.427	1.427	1.438	1.323	1.433	19,311	1.4195	7.88%
2022-05-19	2.410	2.330	2.600	2.330	2.410	1,000	2,346	2.3460	1.323	1.279	1.427	1.279	1.323	1,822	1.2877	3.43%
2022-05-18	2.330	2.330	2.590	2.310	2.430	600	1,434	2.3900	1.279	1.279	1.422	1.268	1.334	1,093	1.3119	-4.12%
2022-05-17	2.430	2.430	2.520	2.420	2.430	4,600	11,136	2.4209	1.334	1.334	1.383	1.328	1.334	8,380	1.3288	0.41%
2022-05-16	2.420	2.420	2.580	2.420	2.420	2,200	5,324	2.4200	1.328	1.328	1.416	1.328	1.328	4,008	1.3284	0.83%
2022-05-13	2.400	2.400	2.490	2.390	2.500	3,600	8,716	2.4211	1.317	1.317	1.367	1.312	1.372	6,558	1.3290	0.42%
2022-05-12	2.390	2.350	2.400	2.250	2.400	1,800	4,246	2.3589	1.312	1.290	1.317	1.235	1.317	3,279	1.2948	-0.42%
2022-05-11	2.400	2.400	2.590	2.310	2.400	9,400	22,110	2.3521	1.317	1.317	1.422	1.268	1.317	17,125	1.2911	0.00%
2022-05-10	2.400	2.500	2.780	2.210	2.650	8,200	21,480	2.6195	1.317	1.372	1.526	1.213	1.455	14,939	1.4379	-7.69%
2022-05-06	2.600	2.310	2.600	2.210	2.600	4,000	10,146	2.5365	1.427	1.268	1.427	1.213	1.427	7,287	1.3923	4.00%
2022-05-05	2.500	2.420	2.650	2.430	2.500	6,800	16,832	2.4753	1.372	1.328	1.455	1.334	1.372	12,388	1.3587	0.00%
2022-05-04	2.500	2.350	2.600	2.500	2.500	4,000	10,000	2.5000	1.372	1.290	1.427	1.372	1.372	7,287	1.3723	3.73%
2022-05-03	2.410	2.410	2.520	2.400	2.450	2,600	6,262	2.4085	1.323	1.323	1.383	1.317	1.345	4,737	1.3220	-1.63%
2022-04-29	2.450	2.450	2.600	2.400	2.400	400	960	2.4000	1.345	1.345	1.427	1.317	1.317	729	1.3174	0.82%
2022-04-28	2.430	2.380	2.700	2.380	2.500	7,400	17,976	2.4292	1.334	1.306	1.482	1.306	1.372	13,481	1.3334	2.10%
2022-04-27	2.380	2.380	-	2.350	2.380	6,600	15,646	2.3706	1.306	1.306	-	1.290	1.306	12,024	1.3012	-2.46%
2022-04-26	2.440	2.440	2.650	2.430	2.550	21,000	51,372	2.4463	1.339	1.339	1.455	1.334	1.400	38,258	1.3428	-4.31%
2022-04-25	2.550	2.520	2.690	2.450	2.550	21,000	53,066	2.5270	1.400	1.383	1.477	1.345	1.400	38,258	1.3871	-5.56%
2022-04-22	2.700	2.570	2.700	2.570	2.700	1,600	4,158	2.5988	1.482	1.411	1.482	1.411	1.482	2,915	1.4265	5.06%
2022-04-21	2.570	2.570	2.600	2.460	2.700	13,600	35,898	2.6396	1.411	1.411	1.427	1.350	1.482	24,776	1.4489	2.80%
2022-04-20	2.500	2.500	2.600	2.210	2.540	12,000	28,870	2.4058	1.372	1.372	1.427	1.213	1.394	21,862	1.3206	-1.57%
2022-04-19	2.540	2.500	2.570	2.590	2.590	200	518	2.5900	1.394	1.372	1.411	1.422	1.422	364	1.4217	-1.93%
2022-04-14	2.590	2.500	2.800	2.500	2.590	51,200	128,602	2.5118	1.422	1.372	1.537	1.372	1.422	93,276	1.3787	1.17%
2022-04-13	2.560	2.420	2.750	2.560	2.650	16,400	42,386	2.5845	1.405	1.328	1.509	1.405	1.455	29,878	1.4187	-3.40%
2022-04-12	2.650	2.650	2.850	2.640	2.650	1,200	3,178	2.6483	1.455	1.455	1.564	1.449	1.455	2,186	1.4537	0.00%
2022-04-11	2.650	2.700	2.800	2.600	2.790	26,100	71,823	2.7518	1.455	1.482	1.537	1.427	1.531	47,549	1.5105	-5.36%
2022-04-08	2.800	2.730	2.930	2.730	2.800	45,200	123,962	2.7425	1.537	1.499	1.608	1.499	1.537	82,345	1.5054	0.36%
2022-04-07	2.790	2.770	2.900	2.790	2.800	20,800	58,110	2.7938	1.531	1.520	1.592	1.531	1.537	37,893	1.5335	0.72%
2022-04-06	2.770	2.770	2.800	2.740	2.850	14,800	41,754	2.8212	1.520	1.520	1.537	1.504	1.564	26,963	1.5486	1.47%
2022-04-04	2.730	2.720	2.730	2.720	2.730	49,000	133,764	2.7299	1.499	1.493	1.499	1.493	1.499	89,268	1.4985	0.37%
2022-04-01	2.720	2.710	2.720	2.710	2.720	13,600	36,936	2.7159	1.493	1.488	1.493	1.488	1.493	24,776	1.4908	0.37%
2022-03-31	2.710	2.710	2.780	2.680	2.800	20,400	56,668	2.7778	1.488	1.488	1.526	1.471	1.537	37,165	1.5248	-1.81%
2022-03-30	2.760	2.760	2.800	2.740	2.800	19,600	54,040	2.7571	1.515	1.515	1.537	1.504	1.537	35,707	1.5134	1.10%
2022-03-29	2.730	2.730	2.780	2.670	2.730	7,200	19,448	2.7011	1.499	1.499	1.526	1.466	1.499	13,117	1.4827	0.37%
2022-03-28	2.720	2.700	2.720	2.720	2.850	60,200	169,122	2.8093	1.493	1.482	1.493	1.493	1.564	109,672	1.5421	-1.45%
2022-03-25	2.760	2.730	2.760	2.650	2.800	165,200	446,254	2.7013	1.515	1.499	1.515	1.455	1.537	300,961	1.4828	6.15%
2022-03-24	2.600	2.530	2.600	2.210	2.600	8,000	20,598	2.5748	1.427	1.389	1.427	1.213	1.427	14,574	1.4133	0.00%
2022-03-23	2.600	2.450	2.600	2.450	2.600	57,000	144,358	2.5326	1.427	1.345	1.427	1.345	1.427	103,843	1.3902	5.69%
2022-03-22	2.460	2.460	2.500	2.340	2.510	5,400	13,210	2.4463	1.350	1.350	1.372	1.284	1.378	9,838	1.3428	-1.60%
2022-03-21	2.500	2.500	2.590	2.500	2.700	3,000	7,748	2.5827	1.372	1.372	1.422	1.372	1.482	5,465	1.4176	1.63%
2022-03-18	2.460	2.500	2.650	2.290	2.430	36,000	86,386	2.3996	1.350	1.372	1.455	1.257	1.334	65,585	1.3172	1.65%
2022-03-17	2.420	2.340	2.460	2.230	2.470	44,800	108,834	2.4293	1.328	1.284	1.350	1.224	1.356	81,617	1.3335	12.04%
2022-03-16	2.160	2.120	2.200	2.010	2.280	12,200	25,422	2.0838	1.186	1.164	1.208	1.103	1.252	22,226	1.1438	7.46%
2022-03-15	2.010	2.000	2.020	1.900	2.130	9,600	19,644	2.0463	1.103	1.098	1.109	1.043	1.169	17,489	1.1232	-4.29%
2022-03-14	2.100	2.030	2.100	1.940	2.400	43,600	91,828	2.1061	1.153	1.114	1.153	1.065	1.317	79,430	1.1561	-11.39%
2022-03-11	2.370	2.310	2.500	2.310	2.370	65,400	153,028	2.3399	1.301	1.268	1.372	1.268	1.301	119,146	1.2844	1.28%
2022-03-10	2.340	2.310	2.480	2.330	2.420	51,600	121,942	2.3632	1.284	1.268	1.361	1.279	1.328	94,005	1.2972	-2.50%
2022-03-09	2.400	2.350	2.410	2.280	2.450	91,000	219,042	2.4071	1.317	1.290	1.323	1.252	1.345	165,784	1.3213	-2.04%
2022-03-08	2.450	2.500	2.750	2.280	2.610	729,400	1,725,916	2.3662	1.345	1.372	1.509	1.252	1.433	1,328,821	1.2988	-6.13%
2022-03-07	2.610	2.530	2.610	2.490	2.640	65,800	169,004	2.5684	1.433	1.389	1.433	1.367	1.449	119,874	1.4098	0.00%
2022-03-04	2.610	2.580	2.610	2.570	2.720	108,400	289,908	2.6744	1.433	1.416	1.433	1.411	1.493	197,483	1.4680	-6.79%
2022-03-03	2.800	2.770	2.800	2.760	2.880	40,400	113,590	2.8116	1.537	1.520	1.537	1.515	1.581	73,601	1.5433	-3.45%
2022-03-02	2.900	2.890	2.900	2.890	3.060	12,000	35,012	2.9177	1.592	1.586	1.592	1.586	1.680	21,862	1.6015	-6.15%
2022-03-01	3.090	3.020	3.090	2.930	3.130	18,000	54,850	3.0472	1.696	1.658	1.696	1.608	1.718	32,792	1.6726	-2.83%
2022-02-28	3.180	3.180	3.240	3.010	3.270	4,000	12,658	3.1645	1.746	1.746	1.778	1.652	1.795	7,287	1.7370	-2.75%
2022-02-25	3.270	3.250	3.280	3.130	3.270	34,600	108,522	3.1365	1.795	1.784	1.800	1.718	1.795	63,034	1.7216	0.00%
2022-02-24	3.270	3.140	3.270	3.330	3.340	3,000	10,000	3.3333	1.795	1.724	1.795	1.828	1.833	5,465	1.8297	-2.10%
2022-02-23	3.340	3.160	3.340	3.090	3.340	34,200	108,216	3.1642	1.833	1.735	1.833	1.696	1.833	62,306	1.7369	-0.60%
2022-02-22	3.360	3.360	3.410	3.300	3.650	29,800	101,102	3.3927	1.844	1.844	1.872	1.811	2.004	54,290	1.8623	-5.08%
2022-02-21	3.540	3.540	3.550	3.540	3.620	1,400	5,020	3.5857	1.943	1.943	1.949	1.943	1.987	2,551	1.9682	-2.21%
2022-02-18	3.620	3.590	3.640	3.450	3.660	23,200	83,430	3.5961	1.987	1.971	1.998	1.894	2.009	42,266	1.9739	1.69%
2022-02-17	3.560	3.560	3.630	3.540	3.600	37,400	134,242	3.5894	1.954	1.954	1.993	1.943	1.976	68,135	1.9702	0.00%
2022-02-16	3.560	3.540	3.570	3.540	3.560	16,800	59,672	3.5519	1.954	1.943	1.960	1.943	1.954	30,606	1.9497	-0.28%
2022-02-15	3.570	3.540	3.600	3.500	3.650	2,600	9,226	3.5485	1.960	1.943	1.976	1.921	2.004	4,737	1.9478	1.71%
2022-02-14	3.510	3.510	3.560	3.510	3.570	11,600	41,062	3.5398	1.927	1.927	1.954	1.927	1.960	21,133	1.9430	-2.23%
2022-02-11	3.590	3.580	3.600	3.520	3.600	162,400	578,846	3.5643	1.971	1.965	1.976	1.932	1.976	295,860	1.9565	-0.55%
2022-02-10	3.610	3.600	3.620	3.600	3.640	12,200	44,216	3.6243	1.982	1.976	1.987	1.976	1.998	22,226	1.9894	-0.82%
2022-02-09	3.640	3.650	3.720	3.600	3.820	29,400	107,798	3.6666	1.998	2.004	2.042	1.976	2.097	53,561	2.0126	-4.71%
2022-02-08	3.820	3.720	3.820	3.830	3.830	66,600	255,076	3.8300	2.097	2.042	2.097	2.102	2.102	121,332	2.1023	-0.26%
2022-02-07	3.830	3.830	3.850	3.700	3.850	12,200	46,272	3.7928	2.102	2.102	2.113	2.031	2.113	22,226	2.0819	-0.52%
2022-02-04	3.850	3.850	3.860	3.840	3.900	128,600	496,268	3.8590	2.113	2.113	2.119	2.108	2.141	234,283	2.1182	-0.26%
2022-01-31	3.860	3.720	3.860	3.820	3.860	8,000	30,840	3.8550	2.119	2.042	2.119	2.097	2.119	14,574	2.1160	0.00%
2022-01-28	3.860	3.860	4.080	3.820	3.850	7,400	28,360	3.8324	2.119	2.119	2.240	2.097	2.113	13,481	2.1037	0.26%
2022-01-27	3.850	3.810	3.990	3.850	4.010	9,800	39,050	3.9847	2.113	2.091	2.190	2.113	2.201	17,854	2.1872	-6.10%
2022-01-26	4.100	4.080	4.100	4.020	4.110	3,400	13,714	4.0335	2.251	2.240	2.251	2.207	2.256	6,194	2.2140	-0.49%
2022-01-25	4.120	4.050	4.120	-	-	0	0	-	2.262	2.223	2.262	-	-	0	-	-1.44%
2022-01-24	4.180	4.180	4.190	4.080	4.190	7,400	30,834	4.1668	2.294	2.294	2.300	2.240	2.300	13,481	2.2872	0.24%
2022-01-21	4.170	4.170	4.390	4.160	4.470	1,800	7,572	4.2067	2.289	2.289	2.410	2.283	2.454	3,279	2.3091	0.97%
2022-01-20	4.130	4.130	4.680	4.120	4.180	8,800	36,628	4.1623	2.267	2.267	2.569	2.262	2.294	16,032	2.2847	-1.20%
2022-01-19	4.180	4.040	4.180	4.030	4.180	3,400	14,152	4.1624	2.294	2.218	2.294	2.212	2.294	6,194	2.2847	-0.48%
2022-01-18	4.200	4.180	4.300	4.160	4.200	1,600	6,696	4.1850	2.305	2.294	2.360	2.283	2.305	2,915	2.2972	0.96%
2022-01-17	4.160	4.160	4.490	4.140	4.200	2,800	11,676	4.1700	2.283	2.283	2.465	2.272	2.305	5,101	2.2889	-0.95%
2022-01-14	4.200	4.200	4.300	4.140	4.320	6,400	27,412	4.2831	2.305	2.305	2.360	2.272	2.371	11,660	2.3510	-3.89%
2022-01-13	4.370	4.370	4.500	4.320	4.590	376,600	1,700,134	4.5144	2.399	2.399	2.470	2.371	2.519	686,090	2.4780	-2.89%
2022-01-12	4.500	4.400	4.500	4.370	4.660	347,800	1,584,914	4.5570	2.470	2.415	2.470	2.399	2.558	633,622	2.5014	2.51%
2022-01-11	4.390	4.320	4.590	4.260	4.390	12,400	53,518	4.3160	2.410	2.371	2.519	2.338	2.410	22,590	2.3691	3.54%
2022-01-10	4.240	4.240	4.310	4.240	4.310	7,800	33,108	4.2446	2.327	2.327	2.366	2.327	2.366	14,210	2.3299	-0.93%
2022-01-07	4.280	4.280	4.520	4.210	4.270	17,200	73,030	4.2459	2.349	2.349	2.481	2.311	2.344	31,335	2.3306	-5.52%
2022-01-06	4.530	4.300	4.680	4.100	4.530	14,800	62,640	4.2324	2.487	2.360	2.569	2.251	2.487	26,963	2.3232	-3.00%
2022-01-05	4.670	4.400	4.680	4.400	4.680	13,800	62,474	4.5271	2.563	2.415	2.569	2.415	2.569	25,141	2.4850	3.78%
2022-01-04	4.500	4.500	4.560	4.480	4.800	15,000	70,264	4.6843	2.470	2.470	2.503	2.459	2.635	27,327	2.5712	-5.86%
2022-01-03	4.780	4.720	4.780	4.400	4.800	11,200	53,400	4.7679	2.624	2.591	2.624	2.415	2.635	20,404	2.6171	-0.42%
2021-12-31	4.800	4.600	4.800	4.540	4.800	53,200	248,360	4.6684	2.635	2.525	2.635	2.492	2.635	96,920	2.5625	5.49%
2021-12-30	4.550	4.120	4.550	4.070	4.550	17,000	73,440	4.3200	2.498	2.262	2.498	2.234	2.498	30,971	2.3713	7.06%
2021-12-29	4.250	4.110	4.280	4.020	4.280	7,000	28,922	4.1317	2.333	2.256	2.349	2.207	2.349	12,753	2.2679	-0.93%
2021-12-28	4.290	4.200	4.290	4.200	4.300	35,800	153,690	4.2930	2.355	2.305	2.355	2.305	2.360	65,220	2.3565	-0.23%
2021-12-24	4.300	4.300	4.400	4.300	4.400	1,600	6,980	4.3625	2.360	2.360	2.415	2.360	2.415	2,915	2.3946	0.00%
2021-12-23	4.300	4.300	4.570	4.300	4.320	7,600	32,728	4.3063	2.360	2.360	2.509	2.360	2.371	13,846	2.3638	-0.46%
2021-12-22	4.320	4.320	4.530	4.300	4.520	3,000	13,352	4.4507	2.371	2.371	2.487	2.360	2.481	5,465	2.4430	-4.21%
2021-12-21	4.510	4.510	4.600	4.300	4.680	5,000	22,216	4.4432	2.476	2.476	2.525	2.360	2.569	9,109	2.4389	-1.31%
2021-12-20	4.570	4.420	4.670	4.420	4.580	6,600	29,440	4.4606	2.509	2.426	2.563	2.426	2.514	12,024	2.4485	-3.79%
2021-12-17	4.750	4.280	4.750	4.100	4.750	23,000	98,832	4.2970	2.607	2.349	2.607	2.251	2.607	41,901	2.3587	3.49%
2021-12-16	4.590	4.260	4.870	4.200	4.590	31,800	136,094	4.2797	2.519	2.338	2.673	2.305	2.519	57,933	2.3492	2.23%
2021-12-15	4.490	4.410	4.500	4.200	4.650	31,200	138,054	4.4248	2.465	2.421	2.470	2.305	2.552	56,840	2.4288	-2.39%
2021-12-14	4.600	4.560	4.600	4.580	4.760	20,000	93,534	4.6767	2.525	2.503	2.525	2.514	2.613	36,436	2.5671	-3.36%
2021-12-13	4.760	4.750	4.950	4.740	4.800	12,600	60,042	4.7652	2.613	2.607	2.717	2.602	2.635	22,955	2.6157	-0.42%
2021-12-10	4.780	4.780	4.890	4.760	4.900	6,000	29,204	4.8673	2.624	2.624	2.684	2.613	2.690	10,931	2.6717	-2.45%
2021-12-09	4.900	4.850	4.950	4.820	4.900	13,400	65,386	4.8796	2.690	2.662	2.717	2.646	2.690	24,412	2.6784	0.41%
2021-12-08	4.880	4.880	4.910	4.780	4.920	4,800	23,426	4.8804	2.679	2.679	2.695	2.624	2.701	8,745	2.6789	-0.61%
2021-12-07	4.910	4.780	4.910	4.770	4.950	17,200	84,770	4.9285	2.695	2.624	2.695	2.618	2.717	31,335	2.7053	-0.81%
2021-12-06	4.950	4.790	4.950	4.770	4.970	7,600	37,330	4.9118	2.717	2.629	2.717	2.618	2.728	13,846	2.6961	-0.40%
2021-12-03	4.970	4.770	4.980	4.770	4.970	15,200	74,390	4.8941	2.728	2.618	2.734	2.618	2.728	27,691	2.6864	3.11%
2021-12-02	4.820	4.820	4.840	4.820	4.850	17,600	85,218	4.8419	2.646	2.646	2.657	2.646	2.662	32,064	2.6578	-0.62%
2021-12-01	4.850	4.820	4.920	4.810	4.850	7,400	35,842	4.8435	2.662	2.646	2.701	2.640	2.662	13,481	2.6586	0.83%
2021-11-30	4.810	4.810	4.920	4.730	5.040	25,800	125,998	4.8836	2.640	2.640	2.701	2.596	2.766	47,002	2.6807	-4.37%
2021-11-29	5.030	5.030	5.060	5.020	5.140	13,000	65,442	5.0340	2.761	2.761	2.777	2.756	2.821	23,683	2.7632	-2.14%
2021-11-26	5.140	5.100	5.240	5.020	5.140	7,200	36,774	5.1075	2.821	2.799	2.876	2.756	2.821	13,117	2.8035	-2.28%
2021-11-25	5.260	5.080	5.260	5.280	5.330	63,200	334,588	5.2941	2.887	2.788	2.887	2.898	2.926	115,138	2.9060	-0.38%
2021-11-24	5.280	5.160	5.280	5.020	5.420	2,992,000	16,142,618	5.3953	2.898	2.832	2.898	2.756	2.975	5,450,824	2.9615	3.73%
2021-11-23	5.090	4.950	5.420	4.950	5.100	31,400	159,230	5.0710	2.794	2.717	2.975	2.717	2.799	57,205	2.7835	1.80%
2021-11-22	5.000	4.980	5.000	4.920	5.040	9,000	44,844	4.9827	2.745	2.734	2.745	2.701	2.766	16,396	2.7350	0.81%
2021-11-19	4.960	4.960	5.040	4.950	5.080	17,600	88,038	5.0022	2.723	2.723	2.766	2.717	2.788	32,064	2.7457	-0.40%
2021-11-18	4.980	4.980	5.000	4.980	5.050	6,400	32,058	5.0091	2.734	2.734	2.745	2.734	2.772	11,660	2.7495	-1.39%
2021-11-17	5.050	5.050	5.170	4.970	5.170	9,600	48,834	5.0869	2.772	2.772	2.838	2.728	2.838	17,489	2.7922	-0.98%
2021-11-16	5.100	5.100	5.150	4.930	5.170	53,800	277,234	5.1530	2.799	2.799	2.827	2.706	2.838	98,013	2.8285	-0.97%
2021-11-15	5.150	5.040	5.150	5.030	5.150	9,600	48,602	5.0627	2.827	2.766	2.827	2.761	2.827	17,489	2.7790	2.59%
2021-11-12	5.020	5.020	5.120	4.800	5.240	31,000	157,780	5.0897	2.756	2.756	2.810	2.635	2.876	56,476	2.7938	-0.40%
2021-11-11	5.040	5.030	5.040	4.960	5.150	15,800	80,276	5.0808	2.766	2.761	2.766	2.723	2.827	28,784	2.7889	1.61%
2021-11-10	4.960	4.960	5.000	4.960	5.020	6,600	32,768	4.9648	2.723	2.723	2.745	2.723	2.756	12,024	2.7252	-1.78%
2021-11-09	5.050	5.050	5.090	5.000	5.090	29,400	148,422	5.0484	2.772	2.772	2.794	2.745	2.794	53,561	2.7711	3.06%
2021-11-08	4.900	4.860	5.000	4.860	5.100	21,200	104,282	4.9190	2.690	2.668	2.745	2.668	2.799	38,622	2.7001	-3.92%
2021-11-05	5.100	5.000	5.150	4.840	5.100	22,200	110,582	4.9812	2.799	2.745	2.827	2.657	2.799	40,444	2.7342	0.00%
2021-11-04	5.100	5.000	5.100	4.700	5.150	80,800	406,674	5.0331	2.799	2.745	2.799	2.580	2.827	147,201	2.7627	7.82%
2021-11-03	4.730	4.680	4.740	4.620	4.740	17,000	79,362	4.6684	2.596	2.569	2.602	2.536	2.602	30,971	2.5625	-0.63%
2021-11-02	4.760	4.700	4.770	4.700	4.820	54,800	263,090	4.8009	2.613	2.580	2.618	2.580	2.646	99,835	2.6353	-2.46%
2021-11-01	4.880	4.880	4.910	4.740	4.880	40,000	191,692	4.7923	2.679	2.679	2.695	2.602	2.679	72,872	2.6305	1.46%
2021-10-29	4.810	4.800	4.820	4.790	4.950	34,200	163,872	4.7916	2.640	2.635	2.646	2.629	2.717	62,306	2.6301	-2.83%
2021-10-28	4.950	4.760	4.950	4.700	5.000	9,200	43,956	4.7778	2.717	2.613	2.717	2.580	2.745	16,761	2.6226	4.21%
2021-10-27	4.750	4.720	4.750	4.700	4.870	24,600	116,708	4.7442	2.607	2.591	2.607	2.580	2.673	44,816	2.6041	-2.46%
2021-10-26	4.870	4.850	4.900	4.850	4.950	21,800	106,668	4.8930	2.673	2.662	2.690	2.662	2.717	39,715	2.6858	-1.81%
2021-10-25	4.960	4.960	4.980	4.900	5.040	23,400	116,456	4.9768	2.723	2.723	2.734	2.690	2.766	42,630	2.7318	-1.78%
2021-10-22	5.050	5.000	5.050	4.980	5.100	13,000	65,282	5.0217	2.772	2.745	2.772	2.734	2.799	23,683	2.7564	1.61%
2021-10-21	4.970	4.970	4.980	4.940	5.010	45,600	226,024	4.9567	2.728	2.728	2.734	2.712	2.750	83,074	2.7208	-0.80%
2021-10-20	5.010	5.000	5.120	4.980	5.010	35,400	176,538	4.9869	2.750	2.745	2.810	2.734	2.750	64,492	2.7374	0.20%
2021-10-19	5.000	5.000	5.070	4.990	5.020	14,800	74,084	5.0057	2.745	2.745	2.783	2.739	2.756	26,963	2.7477	0.00%
2021-10-18	5.000	4.990	5.050	4.950	5.080	24,000	119,920	4.9967	2.745	2.739	2.772	2.717	2.788	43,723	2.7427	-1.77%
2021-10-15	5.090	5.000	5.100	4.950	5.160	35,400	178,268	5.0358	2.794	2.745	2.799	2.717	2.832	64,492	2.7642	0.99%
2021-10-12	5.040	5.040	5.220	5.030	5.220	5,800	29,518	5.0893	2.766	2.766	2.865	2.761	2.865	10,566	2.7936	-1.18%
2021-10-11	5.100	5.100	5.160	5.040	5.240	8,800	45,232	5.1400	2.799	2.799	2.832	2.766	2.876	16,032	2.8214	1.39%
2021-10-08	5.030	5.030	5.190	5.020	5.250	8,400	43,622	5.1931	2.761	2.761	2.849	2.756	2.882	15,303	2.8505	-2.90%
2021-10-07	5.180	5.180	5.230	5.020	5.220	658,400	3,407,100	5.1748	2.843	2.843	2.871	2.756	2.865	1,199,473	2.8405	-0.96%
2021-10-06	5.230	4.970	5.240	4.920	5.240	5,400	27,372	5.0689	2.871	2.728	2.876	2.701	2.876	9,838	2.7824	3.77%
2021-10-05	5.040	5.000	5.080	4.900	5.110	124,000	621,790	5.0144	2.766	2.745	2.788	2.690	2.805	225,903	2.7525	-2.14%
2021-10-04	5.150	5.150	5.220	5.140	5.550	295,000	1,737,118	5.8885	2.827	2.827	2.865	2.821	3.046	537,431	3.2323	-6.36%
2021-09-30	5.500	5.400	5.500	5.500	5.810	41,400	234,824	5.6721	3.019	2.964	3.019	3.019	3.189	75,423	3.1134	-7.87%
2021-09-29	5.970	5.810	5.970	5.770	6.120	12,600	74,388	5.9038	3.277	3.189	3.277	3.167	3.359	22,955	3.2406	-2.45%
2021-09-28	6.120	6.120	6.250	5.900	6.330	146,000	907,148	6.2133	3.359	3.359	3.431	3.239	3.475	265,983	3.4106	-1.13%
2021-09-27	6.190	6.180	6.200	5.610	6.200	156,600	940,724	6.0072	3.398	3.392	3.403	3.079	3.403	285,294	3.2974	3.51%
2021-09-24	5.980	5.960	5.980	5.400	5.980	139,200	804,870	5.7821	3.282	3.271	3.282	2.964	3.282	253,594	3.1738	5.28%
2021-09-23	5.680	5.300	5.680	5.130	5.800	128,800	693,894	5.3874	3.118	2.909	3.118	2.816	3.184	234,648	2.9572	11.37%
2021-09-21	5.100	5.120	5.450	5.030	5.450	5,800	31,156	5.3717	2.799	2.810	2.992	2.761	2.992	10,566	2.9486	-7.27%
2021-09-20	5.500	5.350	5.490	5.540	5.600	6,200	33,736	5.4413	3.019	2.937	3.014	3.041	3.074	11,295	2.9868	-2.14%
2021-09-17	5.620	5.550	5.620	5.300	5.620	32,600	179,664	5.5112	3.085	3.046	3.085	2.909	3.085	59,391	3.0251	4.85%
2021-09-16	5.360	5.360	5.390	5.140	5.420	103,200	541,872	5.2507	2.942	2.942	2.959	2.821	2.975	188,010	2.8821	-0.74%
2021-09-15	5.400	5.290	5.350	5.200	5.410	46,600	247,240	5.3056	2.964	2.904	2.937	2.854	2.970	84,896	2.9123	0.93%
2021-09-14	5.350	5.350	5.420	5.310	5.570	32,600	176,224	5.4056	2.937	2.937	2.975	2.915	3.057	59,391	2.9672	-0.56%
2021-09-13	5.380	5.380	5.470	5.380	5.510	36,200	196,622	5.4315	2.953	2.953	3.003	2.953	3.024	65,949	2.9814	-2.18%
2021-09-10	5.500	5.460	5.500	5.340	5.510	25,600	138,872	5.4247	3.019	2.997	3.019	2.931	3.024	46,638	2.9777	0.18%
2021-09-09	5.490	5.390	5.490	5.350	5.530	31,200	169,972	5.4478	3.014	2.959	3.014	2.937	3.035	56,840	2.9904	0.55%
2021-09-08	5.460	5.460	5.530	5.400	5.590	55,400	304,300	5.4928	2.997	2.997	3.035	2.964	3.068	100,928	3.0150	-1.09%
2021-09-07	5.520	5.520	5.550	5.490	5.570	51,200	281,624	5.5005	3.030	3.030	3.046	3.014	3.057	93,276	3.0193	-0.90%
2021-09-06	5.570	5.570	5.580	5.570	5.680	30,800	172,802	5.6105	3.057	3.057	3.063	3.057	3.118	56,111	3.0796	-1.24%
2021-09-03	5.640	5.450	5.640	5.380	5.680	59,600	324,918	5.4516	3.096	2.992	3.096	2.953	3.118	108,579	2.9925	2.73%
2021-09-02	5.490	5.410	5.500	5.380	5.520	61,200	335,600	5.4837	3.014	2.970	3.019	2.953	3.030	111,494	3.0100	-0.54%
2021-09-01	5.520	5.500	5.530	5.270	5.530	63,000	338,644	5.3753	3.030	3.019	3.035	2.893	3.035	114,773	2.9505	0.91%
2021-08-31	5.470	5.440	5.470	5.280	5.490	21,600	115,898	5.3656	3.003	2.986	3.003	2.898	3.014	39,351	2.9452	-0.73%
2021-08-30	5.510	5.390	5.500	5.350	5.590	40,400	219,026	5.4214	3.024	2.959	3.019	2.937	3.068	73,601	2.9759	0.92%
2021-08-27	5.460	5.350	5.450	5.350	5.680	90,200	489,122	5.4226	2.997	2.937	2.992	2.937	3.118	164,326	2.9765	0.74%
2021-08-26	5.420	5.420	5.440	5.330	5.800	49,400	272,110	5.5083	2.975	2.975	2.986	2.926	3.184	89,997	3.0235	1.69%
2021-08-25	5.330	5.330	5.440	5.310	5.470	61,600	331,644	5.3838	2.926	2.926	2.986	2.915	3.003	112,223	2.9552	-2.56%
2021-08-24	5.470	5.440	5.470	5.380	5.640	99,200	541,770	5.4614	3.003	2.986	3.003	2.953	3.096	180,723	2.9978	-3.01%
2021-08-23	5.640	5.630	5.640	5.550	5.750	82,600	464,194	5.6198	3.096	3.090	3.096	3.046	3.156	150,481	3.0847	-2.42%
2021-08-20	5.780	5.780	5.800	5.510	6.390	380,500	2,288,650	6.0148	3.173	3.173	3.184	3.024	3.508	693,195	3.3016	3.03%
2021-08-19	5.610	5.610	5.680	5.310	5.780	102,800	576,662	5.6096	3.079	3.079	3.118	2.915	3.173	187,281	3.0791	0.54%
2021-08-18	5.580	5.550	5.580	5.200	5.870	49,600	273,590	5.5159	3.063	3.046	3.063	2.854	3.222	90,361	3.0277	2.76%
2021-08-17	5.430	5.420	5.430	5.190	5.450	61,800	333,668	5.3992	2.981	2.975	2.981	2.849	2.992	112,587	2.9636	0.56%
2021-08-16	5.400	5.400	5.490	5.050	5.540	132,800	706,110	5.3171	2.964	2.964	3.014	2.772	3.041	241,935	2.9186	-2.17%
2021-08-13	5.520	5.520	5.570	5.360	5.640	59,400	328,306	5.5270	3.030	3.030	3.057	2.942	3.096	108,215	3.0338	-1.95%
2021-08-12	5.630	5.620	5.640	5.520	5.800	59,200	337,504	5.7011	3.090	3.085	3.096	3.030	3.184	107,851	3.1294	-2.93%
2021-08-11	5.800	5.760	5.800	5.650	6.020	73,800	428,524	5.8066	3.184	3.162	3.184	3.101	3.304	134,449	3.1873	-1.36%
2021-08-10	5.880	5.880	5.900	5.010	6.100	340,200	1,889,280	5.5534	3.228	3.228	3.239	2.750	3.348	619,776	3.0483	15.75%
2021-08-09	5.080	5.080	5.100	5.080	5.200	52,000	266,934	5.1333	2.788	2.788	2.799	2.788	2.854	94,734	2.8177	1.60%
2021-08-06	5.000	5.000	5.040	4.930	5.550	325,800	1,687,670	5.1801	2.745	2.745	2.766	2.706	3.046	593,542	2.8434	-9.91%
2021-08-05	5.550	5.550	5.590	5.530	5.900	122,600	698,820	5.7000	3.046	3.046	3.068	3.035	3.239	223,353	3.1288	-6.57%
2021-08-04	5.940	5.900	5.940	5.860	6.490	248,600	1,502,898	6.0454	3.261	3.239	3.261	3.217	3.562	452,899	3.3184	-2.46%
2021-08-03	6.090	5.950	6.090	5.820	6.120	107,600	640,962	5.9569	3.343	3.266	3.343	3.195	3.359	196,026	3.2698	4.28%
2021-08-02	5.840	5.820	5.840	5.510	6.020	124,000	717,820	5.7889	3.206	3.195	3.206	3.024	3.304	225,903	3.1776	1.74%
2021-07-30	5.740	5.740	5.800	5.620	6.100	101,800	583,720	5.7340	3.151	3.151	3.184	3.085	3.348	185,459	3.1474	-6.36%
2021-07-29	6.130	6.060	6.130	5.820	6.400	152,800	932,418	6.1022	3.365	3.326	3.365	3.195	3.513	278,371	3.3496	5.51%
2021-07-28	5.810	5.810	5.860	5.600	6.060	106,980	618,886	5.7851	3.189	3.189	3.217	3.074	3.326	194,896	3.1755	4.87%
2021-07-27	5.540	5.540	5.580	5.530	7.090	538,200	3,459,674	6.4282	3.041	3.041	3.063	3.035	3.892	980,493	3.5285	-16.94%
2021-07-26	6.670	6.670	6.700	6.650	7.900	445,200	3,178,912	7.1404	3.661	3.661	3.678	3.650	4.336	811,065	3.9194	-15.99%
2021-07-23	7.940	7.880	7.940	7.850	8.170	122,200	975,692	7.9844	4.358	4.325	4.358	4.309	4.485	222,624	4.3827	-1.73%
2021-07-22	8.080	8.080	8.180	8.000	8.220	81,400	659,294	8.0994	4.435	4.435	4.490	4.391	4.512	148,294	4.4458	-1.70%
2021-07-21	8.220	8.210	8.220	7.860	8.380	630,200	5,163,986	8.1942	4.512	4.507	4.512	4.314	4.600	1,148,098	4.4979	-1.56%
2021-07-20	8.350	8.350	8.360	8.160	8.530	632,000	5,270,024	8.3386	4.583	4.583	4.589	4.479	4.682	1,151,377	4.5771	-0.71%
2021-07-19	8.410	8.410	8.420	7.610	8.410	953,000	7,743,468	8.1254	4.616	4.616	4.622	4.177	4.616	1,736,175	4.4601	6.86%
2021-07-16	7.870	7.870	7.880	7.500	8.040	878,000	6,784,218	7.7269	4.320	4.320	4.325	4.117	4.413	1,599,540	4.2414	-1.25%
2021-07-15	7.970	7.970	7.980	7.600	8.360	1,361,200	10,740,365	7.8904	4.375	4.375	4.380	4.172	4.589	2,479,834	4.3311	-4.67%
2021-07-14	8.360	8.360	8.370	8.260	8.880	882,400	7,448,076	8.4407	4.589	4.589	4.594	4.534	4.874	1,607,556	4.6332	-4.46%
2021-07-13	8.750	8.750	8.760	8.710	9.250	1,705,000	15,071,536	8.8396	4.803	4.803	4.808	4.781	5.077	3,106,168	4.8521	-3.21%
2021-07-12	9.040	9.000	9.040	8.950	12.50	18,602,000	208,322,999	11.199	4.962	4.940	4.962	4.913	6.861	33,889,115	6.1472

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.