Prices and Webb-site Total Returns

LITIAN PICTURES HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09958	2020-06-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	0.305	0.305	0.310	0.285	0.345	1,419,000	441,755	0.3113	0.305	0.305	0.310	0.285	0.345	1,419,000	0.3113	-12.86%
2025-08-29	0.350	0.345	0.350	0.340	0.370	545,000	194,795	0.3574	0.350	0.345	0.350	0.340	0.370	545,000	0.3574	-5.41%
2025-08-28	0.370	0.340	0.370	0.335	0.380	936,000	341,420	0.3648	0.370	0.340	0.370	0.335	0.380	936,000	0.3648	1.37%
2025-08-27	0.365	0.365	0.375	0.360	0.385	809,000	302,510	0.3739	0.365	0.365	0.375	0.360	0.385	809,000	0.3739	-3.95%
2025-08-26	0.380	0.380	0.390	0.380	0.405	3,716,000	1,485,435	0.3997	0.380	0.380	0.390	0.380	0.405	3,716,000	0.3997	0.00%
2025-08-25	0.380	0.355	0.385	0.350	0.380	1,093,000	404,590	0.3702	0.380	0.355	0.385	0.350	0.380	1,093,000	0.3702	2.70%
2025-08-22	0.370	0.365	0.385	0.370	0.395	579,000	219,095	0.3784	0.370	0.365	0.385	0.370	0.395	579,000	0.3784	-1.33%
2025-08-21	0.375	0.370	0.375	0.370	0.390	475,000	178,795	0.3764	0.375	0.370	0.375	0.370	0.390	475,000	0.3764	0.00%
2025-08-20	0.375	0.370	0.375	0.360	0.380	1,465,000	544,105	0.3714	0.375	0.370	0.375	0.360	0.380	1,465,000	0.3714	-1.32%
2025-08-19	0.380	0.380	0.390	0.375	0.385	1,093,000	414,955	0.3796	0.380	0.380	0.390	0.375	0.385	1,093,000	0.3796	-2.56%
2025-08-18	0.390	0.390	0.400	0.375	0.400	2,336,000	908,760	0.3890	0.390	0.390	0.400	0.375	0.400	2,336,000	0.3890	0.00%
2025-08-15	0.390	0.390	0.400	0.365	0.395	1,141,000	436,675	0.3827	0.390	0.390	0.400	0.365	0.395	1,141,000	0.3827	1.30%
2025-08-14	0.385	0.385	0.395	0.360	0.420	2,751,000	1,078,675	0.3921	0.385	0.385	0.395	0.360	0.420	2,751,000	0.3921	-1.28%
2025-08-13	0.390	0.385	0.390	0.315	0.420	7,704,000	2,867,880	0.3723	0.390	0.385	0.390	0.315	0.420	7,704,000	0.3723	30.00%
2025-08-12	0.300	0.300	0.305	0.270	0.305	838,000	246,865	0.2946	0.300	0.300	0.305	0.270	0.305	838,000	0.2946	3.45%
2025-08-11	0.290	0.290	0.300	0.285	0.305	562,000	163,500	0.2909	0.290	0.290	0.300	0.285	0.305	562,000	0.2909	-4.92%
2025-08-08	0.305	0.305	0.310	0.280	0.310	1,130,000	333,605	0.2952	0.305	0.305	0.310	0.280	0.310	1,130,000	0.2952	-4.69%
2025-08-07	0.320	0.305	0.320	0.300	0.345	1,144,000	363,875	0.3181	0.320	0.305	0.320	0.300	0.345	1,144,000	0.3181	0.00%
2025-08-06	0.320	0.320	0.335	0.290	0.355	3,527,000	1,152,710	0.3268	0.320	0.320	0.335	0.290	0.355	3,527,000	0.3268	10.34%
2025-08-05	0.290	0.280	0.290	0.275	0.295	1,497,000	426,845	0.2851	0.290	0.280	0.290	0.275	0.295	1,497,000	0.2851	1.75%
2025-08-04	0.285	0.285	0.300	0.246	0.355	10,522,000	2,966,059	0.2819	0.285	0.285	0.300	0.246	0.355	10,522,000	0.2819	-19.72%
2025-08-01	0.355	0.345	0.355	0.325	0.420	4,719,000	1,699,510	0.3601	0.355	0.345	0.355	0.325	0.420	4,719,000	0.3601	-8.97%
2025-07-31	0.390	0.390	0.400	0.375	0.470	10,243,000	4,272,680	0.4171	0.390	0.390	0.400	0.375	0.470	10,243,000	0.4171	-11.36%
2025-07-30	0.440	0.440	0.445	0.255	0.480	35,643,000	13,701,590	0.3844	0.440	0.440	0.445	0.255	0.480	35,643,000	0.3844	57.14%
2025-07-29	0.280	0.280	0.285	0.204	0.300	15,146,000	3,826,119	0.2526	0.280	0.280	0.285	0.204	0.300	15,146,000	0.2526	40.70%
2025-07-28	0.199	0.199	0.200	0.166	0.210	8,152,000	1,574,568	0.1932	0.199	0.199	0.200	0.166	0.210	8,152,000	0.1932	13.71%
2025-07-25	0.175	0.175	0.178	0.170	0.186	7,897,000	1,439,316	0.1823	0.175	0.175	0.178	0.170	0.186	7,897,000	0.1823	2.94%
2025-07-24	0.170	0.170	0.171	0.166	0.189	5,089,000	877,993	0.1725	0.170	0.170	0.171	0.166	0.189	5,089,000	0.1725	-6.59%
2025-07-23	0.182	0.182	0.183	0.152	0.185	13,695,400	2,372,895	0.1733	0.182	0.182	0.183	0.152	0.185	13,695,400	0.1733	21.33%
2025-07-22	0.150	0.147	0.150	0.133	0.150	7,315,000	1,010,617	0.1382	0.150	0.147	0.150	0.133	0.150	7,315,000	0.1382	12.78%
2025-07-21	0.133	0.118	0.133	0.118	0.138	2,563,000	316,926	0.1237	0.133	0.118	0.133	0.118	0.138	2,563,000	0.1237	10.83%
2025-07-18	0.120	0.110	0.120	0.101	0.124	6,719,000	772,714	0.1150	0.120	0.110	0.120	0.101	0.124	6,719,000	0.1150	18.81%
2025-07-17	0.101	0.097	0.098	0.095	0.101	5,428,000	529,863	0.0976	0.101	0.097	0.098	0.095	0.101	5,428,000	0.0976	0.00%
2025-07-16	0.101	0.096	0.101	0.100	0.101	592,000	59,250	0.1001	0.101	0.096	0.101	0.100	0.101	592,000	0.1001	1.00%
2025-07-15	0.100	0.095	0.097	0.095	0.100	259,000	25,710	0.0993	0.100	0.095	0.097	0.095	0.100	259,000	0.0993	0.00%
2025-07-14	0.100	0.095	0.101	0.094	0.100	3,254,000	321,093	0.0987	0.100	0.095	0.101	0.094	0.100	3,254,000	0.0987	0.00%
2025-07-11	0.100	0.097	0.101	0.096	0.101	1,661,000	164,547	0.0991	0.100	0.097	0.101	0.096	0.101	1,661,000	0.0991	5.26%
2025-07-10	0.095	0.093	0.096	0.091	0.096	2,078,000	196,192	0.0944	0.095	0.093	0.096	0.091	0.096	2,078,000	0.0944	2.15%
2025-07-09	0.093	0.090	0.095	0.089	0.093	437,000	39,337	0.0900	0.093	0.090	0.095	0.089	0.093	437,000	0.0900	0.00%
2025-07-08	0.093	0.090	0.095	0.087	0.093	377,000	33,428	0.0887	0.093	0.090	0.095	0.087	0.093	377,000	0.0887	0.00%
2025-07-07	0.093	0.088	0.095	0.093	0.093	1,000	93	0.0930	0.093	0.088	0.095	0.093	0.093	1,000	0.0930	0.00%
2025-07-04	0.093	0.092	0.093	0.087	0.093	332,000	29,704	0.0895	0.093	0.092	0.093	0.087	0.093	332,000	0.0895	0.00%
2025-07-03	0.093	0.087	0.093	-	-	0	0	-	0.093	0.087	0.093	-	-	0	-	0.00%
2025-07-02	0.093	0.087	0.093	-	-	0	0	-	0.093	0.087	0.093	-	-	0	-	0.00%
2025-06-30	0.093	0.087	0.095	0.093	0.093	12,000	1,116	0.0930	0.093	0.087	0.095	0.093	0.093	12,000	0.0930	-1.06%
2025-06-27	0.094	0.094	0.095	-	-	0	0	-	0.094	0.094	0.095	-	-	0	-	5.62%
2025-06-26	0.089	0.089	0.093	0.088	0.089	188,000	16,623	0.0884	0.089	0.089	0.093	0.088	0.089	188,000	0.0884	1.14%
2025-06-25	0.088	0.088	0.093	-	-	0	0	-	0.088	0.088	0.093	-	-	0	-	0.00%
2025-06-24	0.088	0.089	0.093	0.088	0.092	5,812,000	533,650	0.0918	0.088	0.089	0.093	0.088	0.092	5,812,000	0.0918	-4.35%
2025-06-23	0.092	0.091	0.093	0.091	0.094	1,175,000	107,515	0.0915	0.092	0.091	0.093	0.091	0.094	1,175,000	0.0915	1.10%
2025-06-20	0.091	0.095	0.099	0.091	0.092	110,000	10,195	0.0927	0.091	0.095	0.099	0.091	0.092	110,000	0.0927	-3.19%
2025-06-19	0.094	0.094	0.095	0.093	0.099	1,340,000	127,826	0.0954	0.094	0.094	0.095	0.093	0.099	1,340,000	0.0954	-5.05%
2025-06-18	0.099	0.095	0.099	0.091	0.099	892,000	83,264	0.0933	0.099	0.095	0.099	0.091	0.099	892,000	0.0933	6.45%
2025-06-17	0.093	0.093	0.094	0.093	0.093	226,000	21,018	0.0930	0.093	0.093	0.094	0.093	0.093	226,000	0.0930	-1.06%
2025-06-16	0.094	0.091	0.094	0.090	0.094	358,000	32,706	0.0914	0.094	0.091	0.094	0.090	0.094	358,000	0.0914	0.00%
2025-06-13	0.094	0.092	0.094	0.091	0.094	233,000	21,435	0.0920	0.094	0.092	0.094	0.091	0.094	233,000	0.0920	-1.05%
2025-06-12	0.095	0.093	0.095	0.092	0.097	9,419,000	894,461	0.0950	0.095	0.093	0.095	0.092	0.097	9,419,000	0.0950	-2.06%
2025-06-11	0.097	0.097	0.098	0.092	0.098	35,000	3,280	0.0937	0.097	0.097	0.098	0.092	0.098	35,000	0.0937	-1.02%
2025-06-10	0.098	0.093	0.098	0.092	0.098	75,000	6,918	0.0922	0.098	0.093	0.098	0.092	0.098	75,000	0.0922	6.52%
2025-06-09	0.092	0.092	0.098	0.092	0.101	608,000	57,024	0.0938	0.092	0.092	0.098	0.092	0.101	608,000	0.0938	-6.12%
2025-06-06	0.098	0.093	0.098	0.100	0.100	4,000	400	0.1000	0.098	0.093	0.098	0.100	0.100	4,000	0.1000	-2.00%
2025-06-05	0.100	0.100	0.101	0.095	0.101	1,979,000	195,099	0.0986	0.100	0.100	0.101	0.095	0.101	1,979,000	0.0986	3.09%
2025-06-04	0.097	0.094	0.097	0.094	0.100	1,971,000	189,501	0.0961	0.097	0.094	0.097	0.094	0.100	1,971,000	0.0961	0.00%
2025-06-03	0.097	0.092	0.097	0.090	0.097	880,000	81,356	0.0925	0.097	0.092	0.097	0.090	0.097	880,000	0.0925	-2.02%
2025-06-02	0.099	0.090	0.099	0.090	0.099	296,000	26,943	0.0910	0.099	0.090	0.099	0.090	0.099	296,000	0.0910	3.12%
2025-05-30	0.096	0.091	0.096	0.088	0.099	1,186,000	113,555	0.0957	0.096	0.091	0.096	0.088	0.099	1,186,000	0.0957	3.23%
2025-05-29	0.093	0.090	0.093	0.090	0.093	82,000	7,383	0.0900	0.093	0.090	0.093	0.090	0.093	82,000	0.0900	3.33%
2025-05-28	0.090	0.090	0.091	0.089	0.091	432,000	38,771	0.0897	0.090	0.090	0.091	0.089	0.091	432,000	0.0897	0.00%
2025-05-27	0.090	0.088	0.092	0.090	0.092	487,000	44,430	0.0912	0.090	0.088	0.092	0.090	0.092	487,000	0.0912	-4.26%
2025-05-26	0.094	0.090	0.094	0.090	0.094	506,000	45,544	0.0900	0.094	0.090	0.094	0.090	0.094	506,000	0.0900	-1.05%
2025-05-23	0.095	0.090	0.095	0.091	0.102	5,899,000	543,044	0.0921	0.095	0.090	0.095	0.091	0.102	5,899,000	0.0921	-1.04%
2025-05-22	0.096	0.091	0.096	0.089	0.110	3,448,000	324,120	0.0940	0.096	0.091	0.096	0.089	0.110	3,448,000	0.0940	3.23%
2025-05-21	0.093	0.089	0.094	0.093	0.093	100,000	9,300	0.0930	0.093	0.089	0.094	0.093	0.093	100,000	0.0930	-1.06%
2025-05-20	0.094	0.090	0.094	0.091	0.095	5,673,000	527,223	0.0929	0.094	0.090	0.094	0.091	0.095	5,673,000	0.0929	-4.08%
2025-05-19	0.098	0.090	0.098	0.088	0.098	355,000	34,109	0.0961	0.098	0.090	0.098	0.088	0.098	355,000	0.0961	1.03%
2025-05-16	0.097	0.087	0.097	0.091	0.097	653,000	60,463	0.0926	0.097	0.087	0.097	0.091	0.097	653,000	0.0926	4.30%
2025-05-15	0.093	0.089	0.093	0.090	0.096	125,000	11,499	0.0920	0.093	0.089	0.093	0.090	0.096	125,000	0.0920	-4.12%
2025-05-14	0.097	0.088	0.093	0.090	0.097	481,000	43,557	0.0906	0.097	0.088	0.093	0.090	0.097	481,000	0.0906	-1.02%
2025-05-13	0.098	0.088	0.098	0.096	0.099	57,000	5,492	0.0964	0.098	0.088	0.098	0.096	0.099	57,000	0.0964	1.03%
2025-05-12	0.097	0.087	0.097	0.099	0.099	11,000	1,069	0.0972	0.097	0.087	0.097	0.099	0.099	11,000	0.0972	1.04%
2025-05-09	0.096	0.091	0.096	0.091	0.099	931,000	87,562	0.0941	0.096	0.091	0.096	0.091	0.099	931,000	0.0941	1.05%
2025-05-08	0.095	0.091	0.095	0.086	0.095	1,676,000	151,357	0.0903	0.095	0.091	0.095	0.086	0.095	1,676,000	0.0903	5.56%
2025-05-07	0.090	0.086	0.090	0.085	0.090	1,370,000	120,851	0.0882	0.090	0.086	0.090	0.085	0.090	1,370,000	0.0882	-1.10%
2025-05-06	0.091	0.091	0.092	0.087	0.091	713,000	62,931	0.0883	0.091	0.091	0.092	0.087	0.091	713,000	0.0883	0.00%
2025-05-02	0.091	0.086	0.093	0.087	0.091	252,000	22,159	0.0879	0.091	0.086	0.093	0.087	0.091	252,000	0.0879	-1.09%
2025-04-30	0.092	0.092	0.093	0.087	0.093	279,000	24,846	0.0891	0.092	0.092	0.093	0.087	0.093	279,000	0.0891	3.37%
2025-04-29	0.089	0.089	0.090	0.087	0.090	363,000	31,821	0.0877	0.089	0.089	0.090	0.087	0.090	363,000	0.0877	-1.11%
2025-04-28	0.090	0.086	0.091	0.086	0.093	6,813,000	626,935	0.0920	0.090	0.086	0.091	0.086	0.093	6,813,000	0.0920	-1.10%
2025-04-25	0.091	0.087	0.091	0.084	0.093	54,000	4,587	0.0849	0.091	0.087	0.091	0.084	0.093	54,000	0.0849	3.41%
2025-04-24	0.088	0.088	0.089	0.088	0.093	304,000	27,478	0.0904	0.088	0.088	0.089	0.088	0.093	304,000	0.0904	-5.38%
2025-04-23	0.093	0.093	0.095	0.086	0.086	158,000	13,588	0.0860	0.093	0.093	0.095	0.086	0.086	158,000	0.0860	6.90%
2025-04-22	0.087	0.087	0.090	0.085	0.090	349,000	30,141	0.0864	0.087	0.087	0.090	0.085	0.090	349,000	0.0864	-3.33%
2025-04-17	0.090	0.090	0.094	0.085	0.093	819,000	72,198	0.0882	0.090	0.090	0.094	0.085	0.093	819,000	0.0882	-5.26%
2025-04-16	0.095	0.089	0.095	0.087	0.095	605,000	54,247	0.0897	0.095	0.089	0.095	0.087	0.095	605,000	0.0897	-1.04%
2025-04-15	0.096	0.090	0.096	0.090	0.096	931,000	84,448	0.0907	0.096	0.090	0.096	0.090	0.096	931,000	0.0907	4.35%
2025-04-14	0.092	0.091	0.096	0.090	0.097	1,633,000	150,464	0.0921	0.092	0.091	0.096	0.090	0.097	1,633,000	0.0921	-6.12%
2025-04-11	0.098	0.096	0.098	0.095	0.099	442,000	42,448	0.0960	0.098	0.096	0.098	0.095	0.099	442,000	0.0960	-1.01%
2025-04-10	0.099	0.099	0.100	0.095	0.105	29,962,000	2,870,781	0.0958	0.099	0.099	0.100	0.095	0.105	29,962,000	0.0958	-1.00%
2025-04-09	0.100	0.098	0.100	0.093	0.100	361,000	34,966	0.0969	0.100	0.098	0.100	0.093	0.100	361,000	0.0969	2.04%
2025-04-08	0.098	0.096	0.098	0.090	0.098	1,323,000	125,357	0.0948	0.098	0.096	0.098	0.090	0.098	1,323,000	0.0948	5.38%
2025-04-07	0.093	0.091	0.093	0.089	0.104	2,326,000	217,083	0.0933	0.093	0.091	0.093	0.089	0.104	2,326,000	0.0933	-13.89%
2025-04-03	0.108	0.104	0.108	0.104	0.109	166,000	17,377	0.1047	0.108	0.104	0.108	0.104	0.109	166,000	0.1047	1.89%
2025-04-02	0.106	0.104	0.109	0.104	0.110	300,000	31,645	0.1055	0.106	0.104	0.109	0.104	0.110	300,000	0.1055	1.92%
2025-04-01	0.104	0.104	0.106	0.103	0.106	2,602,000	268,072	0.1030	0.104	0.104	0.106	0.103	0.106	2,602,000	0.1030	-2.80%
2025-03-31	0.107	0.104	0.107	0.103	0.107	89,000	9,247	0.1039	0.107	0.104	0.107	0.103	0.107	89,000	0.1039	-1.83%
2025-03-28	0.109	0.104	0.109	0.104	0.117	447,000	46,736	0.1046	0.109	0.104	0.109	0.104	0.117	447,000	0.1046	-1.80%
2025-03-27	0.111	0.106	0.111	0.105	0.124	1,085,000	121,090	0.1116	0.111	0.106	0.111	0.105	0.124	1,085,000	0.1116	0.00%
2025-03-26	0.111	0.105	0.111	0.103	0.111	427,000	45,240	0.1059	0.111	0.105	0.111	0.103	0.111	427,000	0.1059	4.72%
2025-03-25	0.106	0.104	0.106	0.103	0.111	690,000	72,549	0.1051	0.106	0.104	0.106	0.103	0.111	690,000	0.1051	-0.93%
2025-03-24	0.107	0.105	0.107	0.104	0.118	872,000	92,535	0.1061	0.107	0.105	0.107	0.104	0.118	872,000	0.1061	-0.93%
2025-03-21	0.108	0.105	0.108	0.101	0.139	15,613,000	1,839,133	0.1178	0.108	0.105	0.108	0.101	0.139	15,613,000	0.1178	3.85%
2025-03-20	0.104	0.103	0.109	0.104	0.113	1,902,000	206,918	0.1088	0.104	0.103	0.109	0.104	0.113	1,902,000	0.1088	-0.95%
2025-03-19	0.105	0.103	0.107	0.102	0.109	2,050,000	216,651	0.1057	0.105	0.103	0.107	0.102	0.109	2,050,000	0.1057	5.00%
2025-03-18	0.100	0.100	0.106	0.098	0.111	2,854,000	296,523	0.1039	0.100	0.100	0.106	0.098	0.111	2,854,000	0.1039	2.04%
2025-03-17	0.098	0.097	0.101	0.097	0.107	2,574,000	256,579	0.0997	0.098	0.097	0.101	0.097	0.107	2,574,000	0.0997	-8.41%
2025-03-14	0.107	0.102	0.107	0.108	0.111	158,000	17,305	0.1095	0.107	0.102	0.107	0.108	0.111	158,000	0.1095	0.00%
2025-03-13	0.107	0.103	0.107	0.098	0.107	926,000	93,472	0.1009	0.107	0.103	0.107	0.098	0.107	926,000	0.1009	1.90%
2025-03-12	0.105	0.105	0.106	0.103	0.132	10,258,000	1,234,555	0.1204	0.105	0.105	0.106	0.103	0.132	10,258,000	0.1204	0.96%
2025-03-11	0.104	0.104	0.106	0.093	0.129	8,636,000	995,538	0.1153	0.104	0.104	0.106	0.093	0.129	8,636,000	0.1153	1.96%
2025-03-10	0.102	0.096	0.102	0.096	0.104	439,000	43,351	0.0987	0.102	0.096	0.102	0.096	0.104	439,000	0.0987	0.99%
2025-03-07	0.101	0.097	0.101	0.095	0.102	35,000	3,435	0.0981	0.101	0.097	0.101	0.095	0.102	35,000	0.0981	2.02%
2025-03-06	0.099	0.099	0.100	0.094	0.100	655,000	63,395	0.0968	0.099	0.099	0.100	0.094	0.100	655,000	0.0968	3.12%
2025-03-05	0.096	0.096	0.097	0.096	0.097	74,000	7,129	0.0963	0.096	0.096	0.097	0.096	0.097	74,000	0.0963	-1.03%
2025-03-04	0.097	0.096	0.097	0.096	0.098	890,000	86,922	0.0977	0.097	0.096	0.097	0.096	0.098	890,000	0.0977	-7.62%
2025-03-03	0.105	0.100	0.105	0.100	0.105	657,000	65,705	0.1000	0.105	0.100	0.105	0.100	0.105	657,000	0.1000	5.00%
2025-02-28	0.100	0.099	0.100	0.097	0.102	1,580,000	158,472	0.1003	0.100	0.099	0.100	0.097	0.102	1,580,000	0.1003	-2.91%
2025-02-27	0.103	0.102	0.104	0.102	0.103	251,000	25,608	0.1020	0.103	0.102	0.104	0.102	0.103	251,000	0.1020	-3.74%
2025-02-26	0.107	0.102	0.107	0.102	0.108	562,000	58,808	0.1046	0.107	0.102	0.107	0.102	0.108	562,000	0.1046	0.00%
2025-02-25	0.107	0.104	0.108	0.103	0.109	417,000	43,658	0.1047	0.107	0.104	0.108	0.103	0.109	417,000	0.1047	-0.93%
2025-02-24	0.108	0.100	0.108	0.108	0.110	52,000	5,618	0.1080	0.108	0.100	0.108	0.108	0.110	52,000	0.1080	0.93%
2025-02-21	0.107	0.101	0.108	0.100	0.107	796,000	82,952	0.1042	0.107	0.101	0.108	0.100	0.107	796,000	0.1042	5.94%
2025-02-20	0.101	0.106	0.107	0.100	0.106	744,000	75,648	0.1017	0.101	0.106	0.107	0.100	0.106	744,000	0.1017	-7.34%
2025-02-19	0.109	0.104	0.109	0.102	0.111	413,000	42,912	0.1039	0.109	0.104	0.109	0.102	0.111	413,000	0.1039	-1.80%
2025-02-18	0.111	0.104	0.113	0.106	0.118	1,401,000	156,076	0.1114	0.111	0.104	0.113	0.106	0.118	1,401,000	0.1114	2.78%
2025-02-17	0.108	0.108	0.111	0.107	0.116	502,000	55,163	0.1099	0.108	0.108	0.111	0.107	0.116	502,000	0.1099	-4.42%
2025-02-14	0.113	0.106	0.113	0.105	0.126	728,000	79,798	0.1096	0.113	0.106	0.113	0.105	0.126	728,000	0.1096	6.60%
2025-02-13	0.106	0.104	0.106	0.101	0.106	251,000	25,989	0.1035	0.106	0.104	0.106	0.101	0.106	251,000	0.1035	0.00%
2025-02-12	0.106	0.103	0.107	0.097	0.106	565,000	58,029	0.1027	0.106	0.103	0.107	0.097	0.106	565,000	0.1027	3.92%
2025-02-11	0.102	0.100	0.102	-	-	0	0	-	0.102	0.100	0.102	-	-	0	-	0.00%
2025-02-10	0.102	0.098	0.102	0.096	0.107	210,000	21,046	0.1002	0.102	0.098	0.102	0.096	0.107	210,000	0.1002	-4.67%
2025-02-07	0.107	0.103	0.107	0.103	0.107	178,000	18,432	0.1036	0.107	0.103	0.107	0.103	0.107	178,000	0.1036	0.00%
2025-02-06	0.107	0.102	0.109	0.102	0.111	69,000	7,238	0.1049	0.107	0.102	0.109	0.102	0.111	69,000	0.1049	0.00%
2025-02-05	0.107	0.097	0.108	0.098	0.117	1,485,700	162,980	0.1097	0.107	0.097	0.108	0.098	0.117	1,485,700	0.1097	1.90%
2025-02-04	0.105	0.104	0.105	0.103	0.105	433,000	44,906	0.1037	0.105	0.104	0.105	0.103	0.105	433,000	0.1037	2.94%
2025-02-03	0.102	0.100	0.102	0.100	0.104	422,000	42,939	0.1018	0.102	0.100	0.102	0.100	0.104	422,000	0.1018	0.00%
2025-01-28	0.102	0.098	0.102	0.096	0.102	695,000	67,435	0.0970	0.102	0.098	0.102	0.096	0.102	695,000	0.0970	2.00%
2025-01-27	0.100	0.100	0.101	0.097	0.100	559,000	54,810	0.0981	0.100	0.100	0.101	0.097	0.100	559,000	0.0981	1.01%
2025-01-24	0.099	0.097	0.100	0.096	0.099	35,000	3,378	0.0965	0.099	0.097	0.100	0.096	0.099	35,000	0.0965	-1.00%
2025-01-23	0.100	0.094	0.100	0.093	0.100	838,000	80,221	0.0957	0.100	0.094	0.100	0.093	0.100	838,000	0.0957	0.00%
2025-01-22	0.100	0.097	0.101	0.094	0.108	6,124,000	605,110	0.0988	0.100	0.097	0.101	0.094	0.108	6,124,000	0.0988	-9.91%
2025-01-21	0.111	0.109	0.113	0.105	0.111	390,000	42,586	0.1092	0.111	0.109	0.113	0.105	0.111	390,000	0.1092	-1.77%
2025-01-20	0.113	0.108	0.114	0.104	0.113	973,000	104,937	0.1078	0.113	0.108	0.114	0.104	0.113	973,000	0.1078	-2.59%
2025-01-17	0.116	0.110	0.118	0.108	0.116	451,000	49,623	0.1100	0.116	0.110	0.118	0.108	0.116	451,000	0.1100	-1.69%
2025-01-16	0.118	0.112	0.119	0.112	0.118	39,000	4,596	0.1178	0.118	0.112	0.119	0.112	0.118	39,000	0.1178	-0.84%
2025-01-15	0.119	0.119	0.120	0.111	0.113	43,000	4,853	0.1129	0.119	0.119	0.120	0.111	0.113	43,000	0.1129	7.21%
2025-01-14	0.111	0.111	0.118	0.111	0.123	511,000	57,979	0.1135	0.111	0.111	0.118	0.111	0.123	511,000	0.1135	-9.76%
2025-01-13	0.123	0.116	0.123	0.116	0.123	2,000	239	0.1195	0.123	0.116	0.123	0.116	0.123	2,000	0.1195	3.36%
2025-01-10	0.119	0.112	0.119	0.112	0.123	355,000	42,109	0.1186	0.119	0.112	0.119	0.112	0.123	355,000	0.1186	4.39%
2025-01-09	0.114	0.111	0.115	0.110	0.117	566,000	63,315	0.1119	0.114	0.111	0.115	0.110	0.117	566,000	0.1119	-3.39%
2025-01-08	0.118	0.113	0.118	0.110	0.118	258,000	29,075	0.1127	0.118	0.113	0.118	0.110	0.118	258,000	0.1127	3.51%
2025-01-07	0.114	0.113	0.114	0.112	0.117	561,000	64,028	0.1141	0.114	0.113	0.114	0.112	0.117	561,000	0.1141	-2.56%
2025-01-06	0.117	0.117	0.118	0.117	0.121	641,000	75,348	0.1175	0.117	0.117	0.118	0.117	0.121	641,000	0.1175	-3.31%
2025-01-03	0.121	0.117	0.121	0.117	0.121	196,000	23,115	0.1179	0.121	0.117	0.121	0.117	0.121	196,000	0.1179	0.00%
2025-01-02	0.121	0.120	0.121	0.120	0.124	315,000	38,182	0.1212	0.121	0.120	0.121	0.120	0.124	315,000	0.1212	2.54%
2024-12-31	0.118	0.118	0.119	0.117	0.119	170,000	19,976	0.1175	0.118	0.118	0.119	0.117	0.119	170,000	0.1175	-3.28%
2024-12-30	0.122	0.117	0.122	0.116	0.125	1,508,000	182,143	0.1208	0.122	0.117	0.122	0.116	0.125	1,508,000	0.1208	-3.94%
2024-12-27	0.127	0.122	0.127	0.120	0.127	3,056,000	374,524	0.1226	0.127	0.122	0.127	0.120	0.127	3,056,000	0.1226	-3.79%
2024-12-24	0.132	0.127	0.134	0.125	0.135	1,682,000	214,709	0.1277	0.132	0.127	0.134	0.125	0.135	1,682,000	0.1277	-2.94%
2024-12-23	0.136	0.134	0.137	0.133	0.140	291,000	39,584	0.1360	0.136	0.134	0.137	0.133	0.140	291,000	0.1360	0.00%
2024-12-20	0.136	0.136	0.140	0.135	0.142	365,000	50,382	0.1380	0.136	0.136	0.140	0.135	0.142	365,000	0.1380	-5.56%
2024-12-19	0.144	0.134	0.144	0.133	0.158	716,000	97,839	0.1366	0.144	0.134	0.144	0.133	0.158	716,000	0.1366	4.35%
2024-12-18	0.138	0.134	0.138	0.134	0.144	910,000	124,421	0.1367	0.138	0.134	0.138	0.134	0.144	910,000	0.1367	-3.50%
2024-12-17	0.143	0.136	0.143	0.135	0.148	766,000	105,617	0.1379	0.143	0.136	0.143	0.135	0.148	766,000	0.1379	-2.05%
2024-12-16	0.146	0.137	0.142	0.136	0.155	1,553,000	216,599	0.1395	0.146	0.137	0.142	0.136	0.155	1,553,000	0.1395	-8.18%
2024-12-13	0.159	0.134	0.159	0.126	0.160	1,837,000	248,343	0.1352	0.159	0.134	0.159	0.126	0.160	1,837,000	0.1352	19.55%
2024-12-12	0.133	0.129	0.130	0.124	0.139	1,013,000	132,448	0.1307	0.133	0.129	0.130	0.124	0.139	1,013,000	0.1307	2.31%
2024-12-11	0.130	0.126	0.130	0.125	0.141	1,070,000	138,704	0.1296	0.130	0.126	0.130	0.125	0.141	1,070,000	0.1296	0.78%
2024-12-10	0.129	0.129	0.130	0.120	0.131	2,106,000	267,253	0.1269	0.129	0.129	0.130	0.120	0.131	2,106,000	0.1269	6.61%
2024-12-09	0.121	0.121	0.122	0.121	0.127	1,063,000	131,619	0.1238	0.121	0.121	0.122	0.121	0.127	1,063,000	0.1238	-2.42%
2024-12-06	0.124	0.124	0.127	0.120	0.127	2,451,000	309,621	0.1263	0.124	0.124	0.127	0.120	0.127	2,451,000	0.1263	-2.36%
2024-12-05	0.127	0.127	0.138	0.124	0.136	851,000	109,392	0.1285	0.127	0.127	0.138	0.124	0.136	851,000	0.1285	-3.05%
2024-12-04	0.131	0.128	0.131	0.128	0.142	143,000	19,018	0.1330	0.131	0.128	0.131	0.128	0.142	143,000	0.1330	0.00%
2024-12-03	0.131	0.131	0.137	0.129	0.139	154,000	20,798	0.1351	0.131	0.131	0.137	0.129	0.139	154,000	0.1351	-2.24%
2024-12-02	0.134	0.134	0.138	0.133	0.150	660,000	91,303	0.1383	0.134	0.134	0.138	0.133	0.150	660,000	0.1383	-2.19%
2024-11-29	0.137	0.137	0.140	0.136	0.148	2,898,000	407,080	0.1405	0.137	0.137	0.140	0.136	0.148	2,898,000	0.1405	-8.05%
2024-11-28	0.149	0.145	0.149	0.143	0.152	608,000	89,633	0.1474	0.149	0.145	0.149	0.143	0.152	608,000	0.1474	2.76%
2024-11-27	0.145	0.145	0.149	0.136	0.152	1,572,000	230,849	0.1469	0.145	0.145	0.149	0.136	0.152	1,572,000	0.1469	-0.68%
2024-11-26	0.146	0.146	0.148	0.145	0.158	2,203,000	332,920	0.1511	0.146	0.146	0.148	0.145	0.158	2,203,000	0.1511	2.10%
2024-11-25	0.143	0.143	0.147	0.140	0.147	1,364,000	194,277	0.1424	0.143	0.143	0.147	0.140	0.147	1,364,000	0.1424	2.88%
2024-11-22	0.139	0.134	0.139	0.131	0.150	1,710,000	240,887	0.1409	0.139	0.134	0.139	0.131	0.150	1,710,000	0.1409	1.46%
2024-11-21	0.137	0.133	0.137	0.133	0.172	4,679,000	699,625	0.1495	0.137	0.133	0.137	0.133	0.172	4,679,000	0.1495	5.38%
2024-11-20	0.130	0.130	0.133	0.121	0.130	1,214,000	153,214	0.1262	0.130	0.130	0.133	0.121	0.130	1,214,000	0.1262	1.56%
2024-11-19	0.128	0.121	0.130	0.122	0.130	1,156,000	146,139	0.1264	0.128	0.121	0.130	0.122	0.130	1,156,000	0.1264	2.40%
2024-11-18	0.125	0.123	0.125	0.121	0.143	2,086,000	262,589	0.1259	0.125	0.123	0.125	0.121	0.143	2,086,000	0.1259	-7.41%
2024-11-15	0.135	0.135	0.136	0.129	0.165	5,771,000	828,448	0.1436	0.135	0.135	0.136	0.129	0.165	5,771,000	0.1436	-18.18%
2024-11-14	0.165	0.165	0.167	0.140	0.191	25,868,000	4,383,565	0.1695	0.165	0.165	0.167	0.140	0.191	25,868,000	0.1695	17.02%
2024-11-13	0.141	0.134	0.140	0.120	0.143	4,327,000	566,635	0.1310	0.141	0.134	0.140	0.120	0.143	4,327,000	0.1310	9.30%
2024-11-12	0.129	0.125	0.127	0.125	0.131	978,000	126,259	0.1291	0.129	0.125	0.127	0.125	0.131	978,000	0.1291	-2.27%
2024-11-11	0.132	0.130	0.132	0.128	0.134	1,878,000	244,646	0.1303	0.132	0.130	0.132	0.128	0.134	1,878,000	0.1303	-1.49%
2024-11-08	0.134	0.131	0.134	0.131	0.142	1,207,000	163,505	0.1355	0.134	0.131	0.134	0.131	0.142	1,207,000	0.1355	0.75%
2024-11-07	0.133	0.132	0.133	0.129	0.135	1,100,000	144,331	0.1312	0.133	0.132	0.133	0.129	0.135	1,100,000	0.1312	0.00%
2024-11-06	0.133	0.130	0.133	0.130	0.138	1,348,000	179,626	0.1333	0.133	0.130	0.133	0.130	0.138	1,348,000	0.1333	-2.92%
2024-11-05	0.137	0.131	0.137	0.130	0.140	1,398,000	189,311	0.1354	0.137	0.131	0.137	0.130	0.140	1,398,000	0.1354	0.00%
2024-11-04	0.137	0.137	0.138	0.131	0.143	3,172,000	427,963	0.1349	0.137	0.137	0.138	0.131	0.143	3,172,000	0.1349	-6.16%
2024-11-01	0.146	0.138	0.146	0.134	0.148	1,360,000	188,817	0.1388	0.146	0.138	0.146	0.134	0.148	1,360,000	0.1388	5.80%
2024-10-31	0.138	0.138	0.140	0.134	0.140	1,023,000	139,216	0.1361	0.138	0.138	0.140	0.134	0.140	1,023,000	0.1361	-3.50%
2024-10-30	0.143	0.141	0.143	0.137	0.146	3,001,000	421,834	0.1406	0.143	0.141	0.143	0.137	0.146	3,001,000	0.1406	-4.03%
2024-10-29	0.149	0.142	0.149	0.142	0.158	1,403,000	206,048	0.1469	0.149	0.142	0.149	0.142	0.158	1,403,000	0.1469	-3.87%
2024-10-28	0.155	0.149	0.155	0.141	0.170	1,729,000	256,672	0.1485	0.155	0.149	0.155	0.141	0.170	1,729,000	0.1485	3.33%
2024-10-25	0.150	0.149	0.150	0.141	0.159	3,040,000	453,711	0.1492	0.150	0.149	0.150	0.141	0.159	3,040,000	0.1492	-6.83%
2024-10-24	0.161	0.162	0.163	0.160	0.178	5,086,000	840,691	0.1653	0.161	0.162	0.163	0.160	0.178	5,086,000	0.1653	-9.55%
2024-10-23	0.178	0.176	0.178	0.175	0.180	912,000	161,923	0.1775	0.178	0.176	0.178	0.175	0.180	912,000	0.1775	0.00%
2024-10-22	0.178	0.178	0.180	0.178	0.182	1,510,000	270,357	0.1790	0.178	0.178	0.180	0.178	0.182	1,510,000	0.1790	-1.11%
2024-10-21	0.180	0.181	0.184	0.178	0.190	3,114,000	563,899	0.1811	0.180	0.181	0.184	0.178	0.190	3,114,000	0.1811	-3.23%
2024-10-18	0.186	0.187	0.188	0.178	0.190	6,783,000	1,238,007	0.1825	0.186	0.187	0.188	0.178	0.190	6,783,000	0.1825	-4.12%
2024-10-17	0.194	0.192	0.194	0.191	0.219	5,054,000	1,026,755	0.2032	0.194	0.192	0.194	0.191	0.219	5,054,000	0.2032	-1.52%
2024-10-16	0.197	0.194	0.198	0.193	0.209	4,623,000	913,036	0.1975	0.197	0.194	0.198	0.193	0.209	4,623,000	0.1975	-1.99%
2024-10-15	0.201	0.200	0.202	0.195	0.235	6,645,000	1,410,769	0.2123	0.201	0.200	0.202	0.195	0.235	6,645,000	0.2123	-12.61%
2024-10-14	0.230	0.229	0.230	0.177	0.237	16,760,000	3,542,136	0.2113	0.230	0.229	0.230	0.177	0.237	16,760,000	0.2113	21.69%
2024-10-10	0.189	0.186	0.188	0.175	0.195	7,321,000	1,347,847	0.1841	0.189	0.186	0.188	0.175	0.195	7,321,000	0.1841	-0.53%
2024-10-09	0.190	0.185	0.190	0.183	0.206	8,782,000	1,670,795	0.1903	0.190	0.185	0.190	0.183	0.206	8,782,000	0.1903	-6.40%
2024-10-08	0.203	0.203	0.204	0.198	0.235	9,093,000	1,866,549	0.2053	0.203	0.203	0.204	0.198	0.235	9,093,000	0.2053	-11.74%
2024-10-07	0.230	0.228	0.230	0.216	0.240	12,735,000	2,871,992	0.2255	0.230	0.228	0.230	0.216	0.240	12,735,000	0.2255	-4.17%
2024-10-04	0.240	0.240	0.242	0.199	0.270	41,040,000	9,608,580	0.2341	0.240	0.240	0.242	0.199	0.270	41,040,000	0.2341	20.00%
2024-10-03	0.200	0.200	0.203	0.192	0.210	10,550,000	2,120,373	0.2010	0.200	0.200	0.203	0.192	0.210	10,550,000	0.2010	-1.48%
2024-10-02	0.203	0.199	0.203	0.197	0.210	24,854,000	5,010,015	0.2016	0.203	0.199	0.203	0.197	0.210	24,854,000	0.2016	-3.79%
2024-09-30	0.211	0.211	0.212	0.188	0.260	87,487,000	19,053,646	0.2178	0.211	0.211	0.212	0.188	0.260	87,487,000	0.2178	-27.24%
2024-09-27	0.290	0.285	0.290	0.234	1.600	139,130,800	77,894,145	0.5599	0.290	0.285	0.290	0.234	1.600	139,130,800	0.5599	-80.92%
2024-09-26	1.520	1.510	1.520	1.460	1.540	17,849,000	26,373,910	1.4776	1.520	1.510	1.520	1.460	1.540	17,849,000	1.4776	0.66%
2024-09-25	1.510	1.500	1.510	1.460	1.510	7,890,000	11,698,630	1.4827	1.510	1.500	1.510	1.460	1.510	7,890,000	1.4827	0.67%
2024-09-24	1.500	1.490	1.500	1.390	1.500	43,826,225	64,320,823	1.4676	1.500	1.490	1.500	1.390	1.500	43,826,225	1.4676	6.38%
2024-09-23	1.410	1.410	1.420	1.060	1.760	24,126,000	33,396,850	1.3843	1.410	1.410	1.420	1.060	1.760	24,126,000	1.3843	-20.34%
2024-09-20	1.770	1.760	1.820	1.730	1.950	14,448,000	27,587,530	1.9094	1.770	1.760	1.820	1.730	1.950	14,448,000	1.9094	-4.32%
2024-09-19	1.850	1.850	1.860	1.710	1.980	17,475,000	30,756,270	1.7600	1.850	1.850	1.860	1.710	1.980	17,475,000	1.7600	1.65%
2024-09-17	1.820	1.820	1.840	1.820	1.950	352,000	667,610	1.8966	1.820	1.820	1.840	1.820	1.950	352,000	1.8966	-9.00%
2024-09-16	2.000	2.010	2.030	1.990	2.290	3,789,000	8,145,950	2.1499	2.000	2.010	2.030	1.990	2.290	3,789,000	2.1499	-11.11%
2024-09-13	2.250	2.250	2.270	2.240	2.450	531,000	1,235,620	2.3270	2.250	2.250	2.270	2.240	2.450	531,000	2.3270	-9.27%
2024-09-12	2.480	2.480	2.490	2.480	2.740	6,778,000	18,066,080	2.6654	2.480	2.480	2.490	2.480	2.740	6,778,000	2.6654	-4.25%
2024-09-11	2.590	2.590	2.600	2.490	2.630	2,252,000	5,783,230	2.5680	2.590	2.590	2.600	2.490	2.630	2,252,000	2.5680	4.44%
2024-09-10	2.480	2.480	2.500	2.330	2.740	9,344,000	22,887,360	2.4494	2.480	2.480	2.500	2.330	2.740	9,344,000	2.4494	-0.40%
2024-09-09	2.490	2.480	2.500	2.050	2.510	3,132,000	6,617,540	2.1129	2.490	2.480	2.500	2.050	2.510	3,132,000	2.1129	19.14%
2024-09-05	2.090	2.090	2.250	2.020	2.500	21,000	43,270	2.0605	2.090	2.090	2.250	2.020	2.500	21,000	2.0605	2.45%
2024-09-04	2.040	2.030	2.180	2.030	2.080	36,000	74,150	2.0597	2.040	2.030	2.180	2.030	2.080	36,000	2.0597	-5.12%
2024-09-03	2.150	2.150	2.180	2.110	2.550	569,000	1,270,510	2.2329	2.150	2.150	2.180	2.110	2.550	569,000	2.2329	-10.42%
2024-09-02	2.400	2.360	2.450	2.330	2.460	455,000	1,087,870	2.3909	2.400	2.360	2.450	2.330	2.460	455,000	2.3909	-4.00%
2024-08-30	2.500	2.470	2.500	2.470	2.760	1,990,000	5,342,970	2.6849	2.500	2.470	2.500	2.470	2.760	1,990,000	2.6849	-5.30%
2024-08-29	2.640	2.640	2.650	2.560	2.650	720,000	1,869,410	2.5964	2.640	2.640	2.650	2.560	2.650	720,000	2.5964	3.53%
2024-08-28	2.550	2.550	2.580	2.480	2.580	533,000	1,352,780	2.5380	2.550	2.550	2.580	2.480	2.580	533,000	2.5380	1.59%
2024-08-27	2.510	2.500	2.510	2.390	2.660	1,347,000	3,332,650	2.4741	2.510	2.500	2.510	2.390	2.660	1,347,000	2.4741	-1.57%
2024-08-26	2.550	2.520	2.550	2.450	2.720	852,000	2,142,680	2.5149	2.550	2.520	2.550	2.450	2.720	852,000	2.5149	-6.25%
2024-08-23	2.720	2.670	2.720	2.670	3.160	3,032,000	9,170,330	3.0245	2.720	2.670	2.720	2.670	3.160	3,032,000	3.0245	-7.48%
2024-08-22	2.940	2.940	2.950	2.870	2.950	275,000	809,900	2.9451	2.940	2.940	2.950	2.870	2.950	275,000	2.9451	2.80%
2024-08-21	2.860	2.850	2.860	2.730	2.870	976,000	2,762,190	2.8301	2.860	2.850	2.860	2.730	2.870	976,000	2.8301	4.76%
2024-08-20	2.730	2.720	2.740	2.590	2.730	1,801,000	4,807,970	2.6696	2.730	2.720	2.740	2.590	2.730	1,801,000	2.6696	2.25%
2024-08-19	2.670	2.620	2.700	2.590	2.670	757,000	2,000,130	2.6422	2.670	2.620	2.700	2.590	2.670	757,000	2.6422	4.30%
2024-08-16	2.560	2.560	2.600	2.550	2.630	865,000	2,246,760	2.5974	2.560	2.560	2.600	2.550	2.630	865,000	2.5974	-1.54%
2024-08-15	2.600	2.540	2.600	2.520	2.650	758,000	1,979,220	2.6111	2.600	2.540	2.600	2.520	2.650	758,000	2.6111	-1.14%
2024-08-14	2.630	2.550	2.640	2.540	2.720	1,106,000	2,841,300	2.5690	2.630	2.550	2.640	2.540	2.720	1,106,000	2.5690	-3.31%
2024-08-13	2.720	2.680	2.720	2.590	2.720	1,136,000	3,032,770	2.6697	2.720	2.680	2.720	2.590	2.720	1,136,000	2.6697	2.26%
2024-08-12	2.660	2.650	2.690	2.570	2.660	1,141,000	2,995,370	2.6252	2.660	2.650	2.690	2.570	2.660	1,141,000	2.6252	3.10%
2024-08-09	2.580	2.520	2.580	2.440	2.590	1,183,000	3,010,730	2.5450	2.580	2.520	2.580	2.440	2.590	1,183,000	2.5450	1.57%
2024-08-08	2.540	2.490	2.540	2.330	2.540	1,262,000	3,071,740	2.4340	2.540	2.490	2.540	2.330	2.540	1,262,000	2.4340	4.96%
2024-08-07	2.420	2.380	2.450	2.310	2.450	1,282,000	3,053,050	2.3815	2.420	2.380	2.450	2.310	2.450	1,282,000	2.3815	2.11%
2024-08-06	2.370	2.370	2.390	2.210	2.400	1,327,000	3,045,180	2.2948	2.370	2.370	2.390	2.210	2.400	1,327,000	2.2948	1.72%
2024-08-05	2.330	2.330	2.340	2.270	2.650	1,025,000	2,481,220	2.4207	2.330	2.330	2.340	2.270	2.650	1,025,000	2.4207	-12.08%
2024-08-02	2.650	2.640	2.670	2.630	2.750	1,136,000	3,033,210	2.6701	2.650	2.640	2.670	2.630	2.750	1,136,000	2.6701	0.76%
2024-08-01	2.630	2.630	2.700	2.510	2.730	869,000	2,295,980	2.6421	2.630	2.630	2.700	2.510	2.730	869,000	2.6421	1.15%
2024-07-31	2.600	2.600	2.610	2.000	2.800	208,000	500,820	2.4078	2.600	2.600	2.610	2.000	2.800	208,000	2.4078	21.50%
2024-07-30	2.140	2.130	2.230	2.130	2.350	548,000	1,286,210	2.3471	2.140	2.130	2.230	2.130	2.350	548,000	2.3471	-6.96%
2024-07-29	2.300	2.260	2.390	2.050	2.300	43,000	94,120	2.1888	2.300	2.260	2.390	2.050	2.300	43,000	2.1888	0.44%
2024-07-26	2.290	2.280	2.500	2.290	2.700	7,447,000	19,135,820	2.5696	2.290	2.280	2.500	2.290	2.700	7,447,000	2.5696	-7.66%
2024-07-25	2.480	2.480	2.730	2.470	2.730	3,744,000	9,950,040	2.6576	2.480	2.480	2.730	2.470	2.730	3,744,000	2.6576	-9.16%
2024-07-24	2.730	2.580	2.730	-	-	0	0	-	2.730	2.580	2.730	-	-	0	-	0.00%
2024-07-23	2.730	2.720	2.800	2.540	2.790	3,059,000	8,497,630	2.7779	2.730	2.720	2.800	2.540	2.790	3,059,000	2.7779	-5.54%
2024-07-22	2.890	2.800	2.890	2.340	2.890	9,602,000	26,388,150	2.7482	2.890	2.800	2.890	2.340	2.890	9,602,000	2.7482	6.25%
2024-07-19	2.720	2.640	2.750	2.610	2.770	44,000	117,620	2.6732	2.720	2.640	2.750	2.610	2.770	44,000	2.6732	-6.21%
2024-07-18	2.900	2.820	2.910	2.560	2.920	96,666	268,488	2.7775	2.900	2.820	2.910	2.560	2.920	96,666	2.7775	5.45%
2024-07-17	2.750	2.700	2.750	2.010	3.200	984,000	2,725,210	2.7695	2.750	2.700	2.750	2.010	3.200	984,000	2.7695	37.50%
2024-07-16	2.000	2.000	2.150	1.700	2.000	63,000	120,280	1.9092	2.000	2.000	2.150	1.700	2.000	63,000	1.9092	17.65%
2024-07-15	1.700	1.700	1.900	1.700	1.700	3,000	5,100	1.7000	1.700	1.700	1.900	1.700	1.700	3,000	1.7000	0.00%
2024-07-12	1.700	1.660	1.850	1.510	1.700	45,000	75,990	1.6887	1.700	1.660	1.850	1.510	1.700	45,000	1.6887	13.33%
2024-07-11	1.500	1.480	1.580	1.500	1.570	26,000	39,070	1.5027	1.500	1.480	1.580	1.500	1.570	26,000	1.5027	0.00%
2024-07-10	1.500	1.400	1.500	1.500	1.530	12,000	18,150	1.5125	1.500	1.400	1.500	1.500	1.530	12,000	1.5125	-1.96%
2024-07-09	1.530	1.530	-	1.530	1.530	6,000	9,180	1.5300	1.530	1.530	-	1.530	1.530	6,000	1.5300	2.00%
2024-07-08	1.500	1.500	1.850	1.500	1.500	5,000	7,500	1.5000	1.500	1.500	1.850	1.500	1.500	5,000	1.5000	-7.98%
2024-07-05	1.630	1.580	1.730	1.630	1.640	2,000	3,270	1.6350	1.630	1.580	1.730	1.630	1.640	2,000	1.6350	1.24%
2024-07-04	1.610	1.610	1.820	1.610	1.740	20,000	33,960	1.6980	1.610	1.610	1.820	1.610	1.740	20,000	1.6980	-5.29%
2024-07-03	1.700	1.700	1.820	1.550	1.750	66,000	108,640	1.6461	1.700	1.700	1.820	1.550	1.750	66,000	1.6461	10.39%
2024-07-02	1.540	1.540	1.990	1.540	1.680	130,000	215,550	1.6581	1.540	1.540	1.990	1.540	1.680	130,000	1.6581	-6.10%
2024-06-28	1.640	1.570	1.900	1.640	1.730	11,000	18,000	1.6364	1.640	1.570	1.900	1.640	1.730	11,000	1.6364	0.00%
2024-06-27	1.640	1.630	1.880	1.590	1.700	65,000	107,340	1.6514	1.640	1.630	1.880	1.590	1.700	65,000	1.6514	-1.20%
2024-06-26	1.660	1.660	1.730	1.660	1.740	19,000	32,370	1.7037	1.660	1.660	1.730	1.660	1.740	19,000	1.7037	-8.29%
2024-06-25	1.810	1.740	1.810	-	-	0	0	-	1.810	1.740	1.810	-	-	0	-	-1.09%
2024-06-24	1.830	1.800	1.910	-	-	0	0	-	1.830	1.800	1.910	-	-	0	-	0.00%
2024-06-21	1.830	1.830	1.870	1.830	1.830	4,000	7,320	1.8300	1.830	1.830	1.870	1.830	1.830	4,000	1.8300	-1.08%
2024-06-20	1.850	1.850	1.890	1.830	1.970	12,000	22,550	1.8792	1.850	1.850	1.890	1.830	1.970	12,000	1.8792	0.54%
2024-06-19	1.840	1.830	1.930	1.790	1.910	276,000	508,770	1.8434	1.840	1.830	1.930	1.790	1.910	276,000	1.8434	-1.60%
2024-06-18	1.870	1.860	1.940	1.870	2.040	251,000	479,220	1.9092	1.870	1.860	1.940	1.870	2.040	251,000	1.9092	-0.53%
2024-06-17	1.880	1.880	1.900	1.860	2.100	477,000	911,560	1.9110	1.880	1.880	1.900	1.860	2.100	477,000	1.9110	-6.47%
2024-06-14	2.010	2.020	2.090	1.880	2.170	353,000	731,980	2.0736	2.010	2.020	2.090	1.880	2.170	353,000	2.0736	5.24%
2024-06-13	1.910	1.880	1.960	1.900	2.010	92,000	183,020	1.9893	1.910	1.880	1.960	1.900	2.010	92,000	1.9893	-4.50%
2024-06-12	2.000	1.870	2.000	1.830	2.050	255,000	496,500	1.9471	2.000	1.870	2.000	1.830	2.050	255,000	1.9471	1.52%
2024-06-11	1.970	1.970	2.070	1.880	2.080	430,000	855,670	1.9899	1.970	1.970	2.070	1.880	2.080	430,000	1.9899	4.23%
2024-06-07	1.890	1.890	1.990	1.880	2.330	302,000	619,570	2.0516	1.890	1.890	1.990	1.880	2.330	302,000	2.0516	0.53%
2024-06-06	1.880	1.880	2.100	1.820	2.100	122,000	238,730	1.9568	1.880	1.880	2.100	1.820	2.100	122,000	1.9568	-2.08%
2024-06-05	1.920	1.920	2.000	1.880	2.020	80,000	153,490	1.9186	1.920	1.920	2.000	1.880	2.020	80,000	1.9186	-4.48%
2024-06-04	2.010	2.000	2.130	2.010	2.110	22,000	45,250	2.0568	2.010	2.000	2.130	2.010	2.110	22,000	2.0568	-7.80%
2024-06-03	2.180	1.990	2.200	1.910	2.600	498,000	1,136,060	2.2812	2.180	1.990	2.200	1.910	2.600	498,000	2.2812	16.58%
2024-05-31	1.870	1.870	1.980	1.710	2.500	847,000	1,669,560	1.9711	1.870	1.870	1.980	1.710	2.500	847,000	1.9711	-11.37%
2024-05-30	2.110	2.100	2.200	2.000	2.300	41,000	87,130	2.1251	2.110	2.100	2.200	2.000	2.300	41,000	2.1251	-4.09%
2024-05-29	2.200	2.160	2.300	2.160	2.520	293,000	664,320	2.2673	2.200	2.160	2.300	2.160	2.520	293,000	2.2673	-12.70%
2024-05-28	2.520	2.450	2.520	2.480	2.700	506,000	1,329,180	2.6268	2.520	2.450	2.520	2.480	2.700	506,000	2.6268	-6.67%
2024-05-27	2.700	2.700	2.870	2.700	2.980	400,000	1,143,060	2.8577	2.700	2.700	2.870	2.700	2.980	400,000	2.8577	-9.40%
2024-05-24	2.980	2.980	3.080	2.890	3.150	62,000	188,490	3.0402	2.980	2.980	3.080	2.890	3.150	62,000	3.0402	-5.40%
2024-05-23	3.150	3.100	3.260	3.150	3.150	2,000	6,300	3.1500	3.150	3.100	3.260	3.150	3.150	2,000	3.1500	-1.56%
2024-05-22	3.200	3.200	3.290	3.140	3.230	44,000	140,260	3.1877	3.200	3.200	3.290	3.140	3.230	44,000	3.1877	-2.14%
2024-05-21	3.270	3.200	3.280	3.160	3.330	71,000	227,570	3.2052	3.270	3.200	3.280	3.160	3.330	71,000	3.2052	-2.10%
2024-05-20	3.340	3.340	3.400	3.310	3.590	129,000	436,780	3.3859	3.340	3.340	3.400	3.310	3.590	129,000	3.3859	-6.96%
2024-05-17	3.590	3.550	3.590	3.320	3.660	31,000	108,170	3.4894	3.590	3.550	3.590	3.320	3.660	31,000	3.4894	-1.64%
2024-05-16	3.650	3.650	3.730	3.600	3.740	267,000	989,520	3.7061	3.650	3.650	3.730	3.600	3.740	267,000	3.7061	-5.68%
2024-05-14	3.870	3.780	3.880	3.090	3.880	1,189,000	4,240,890	3.5668	3.870	3.780	3.880	3.090	3.880	1,189,000	3.5668	22.47%
2024-05-13	3.160	3.150	3.260	2.930	3.250	185,000	591,060	3.1949	3.160	3.150	3.260	2.930	3.250	185,000	3.1949	-0.63%
2024-05-10	3.180	3.120	3.210	2.910	3.270	394,000	1,257,470	3.1915	3.180	3.120	3.210	2.910	3.270	394,000	3.1915	2.91%
2024-05-09	3.090	3.080	3.170	2.750	3.290	300,000	938,910	3.1297	3.090	3.080	3.170	2.750	3.290	300,000	3.1297	3.00%
2024-05-08	3.000	2.970	3.090	2.660	3.090	247,000	737,470	2.9857	3.000	2.970	3.090	2.660	3.090	247,000	2.9857	-0.66%
2024-05-07	3.020	2.950	3.030	2.610	3.020	454,000	1,340,400	2.9524	3.020	2.950	3.030	2.610	3.020	454,000	2.9524	7.47%
2024-05-06	2.810	2.780	2.860	2.220	3.270	2,285,000	5,774,790	2.5273	2.810	2.780	2.860	2.220	3.270	2,285,000	2.5273	-13.00%
2024-05-03	3.230	3.080	3.220	2.870	3.280	35,000	105,840	3.0240	3.230	3.080	3.220	2.870	3.280	35,000	3.0240	7.67%
2024-05-02	3.000	2.950	3.000	2.930	3.360	94,000	292,370	3.1103	3.000	2.950	3.000	2.930	3.360	94,000	3.1103	-8.26%
2024-04-30	3.270	3.210	3.340	3.200	3.710	382,000	1,307,570	3.4230	3.270	3.210	3.340	3.200	3.710	382,000	3.4230	-10.16%
2024-04-29	3.640	3.510	3.700	3.200	3.990	1,830,000	6,547,220	3.5777	3.640	3.510	3.700	3.200	3.990	1,830,000	3.5777	13.75%
2024-04-26	3.200	3.180	3.200	1.990	3.210	3,510,000	8,362,430	2.3825	3.200	3.180	3.200	1.990	3.210	3,510,000	2.3825	40.97%
2024-04-25	2.270	2.230	2.300	1.950	2.300	1,861,000	3,851,620	2.0697	2.270	2.230	2.300	1.950	2.300	1,861,000	2.0697	9.13%
2024-04-24	2.080	2.000	2.080	1.310	2.400	2,617,000	4,922,640	1.8810	2.080	2.000	2.080	1.310	2.400	2,617,000	1.8810	35.95%
2024-04-23	1.530	1.530	1.540	1.220	2.060	2,695,000	4,618,583	1.7138	1.530	1.530	1.540	1.220	2.060	2,695,000	1.7138	-29.17%
2024-04-22	2.160	2.160	2.200	2.000	3.190	2,038,600	5,172,307	2.5372	2.160	2.160	2.200	2.000	3.190	2,038,600	2.5372	6.40%
2024-04-19	2.030	2.030	2.070	2.000	2.440	988,000	2,210,160	2.2370	2.030	2.030	2.070	2.000	2.440	988,000	2.2370	-17.14%
2024-04-18	2.450	-	2.450	2.450	3.160	1,003,000	2,888,604	2.8800	2.450	-	2.450	2.450	3.160	1,003,000	2.8800	-25.53%
2024-04-17	3.290	3.260	3.300	3.250	3.390	191,000	631,280	3.3051	3.290	3.260	3.300	3.250	3.390	191,000	3.3051	-5.19%
2024-04-16	3.470	3.420	3.510	3.300	3.780	896,000	3,168,670	3.5365	3.470	3.420	3.510	3.300	3.780	896,000	3.5365	-8.44%
2024-04-15	3.790	3.740	3.800	3.220	3.990	301,000	1,116,180	3.7082	3.790	3.740	3.800	3.220	3.990	301,000	3.7082	14.16%
2024-04-12	3.320	3.220	3.320	3.170	3.590	291,000	973,790	3.3464	3.320	3.220	3.320	3.170	3.590	291,000	3.3464	-7.00%
2024-04-11	3.570	3.460	3.620	3.450	4.330	1,018,000	3,902,220	3.8332	3.570	3.460	3.620	3.450	4.330	1,018,000	3.8332	-12.71%
2024-04-10	4.090	4.140	4.200	4.090	4.620	418,000	1,789,140	4.2802	4.090	4.140	4.200	4.090	4.620	418,000	4.2802	-12.23%
2024-04-09	4.660	4.600	4.740	4.640	5.090	1,181,000	5,823,970	4.9314	4.660	4.600	4.740	4.640	5.090	1,181,000	4.9314	-2.31%
2024-04-08	4.770	4.750	4.800	4.640	5.000	976,000	4,612,720	4.7261	4.770	4.750	4.800	4.640	5.000	976,000	4.7261	-4.60%
2024-04-05	5.000	4.980	5.000	4.650	5.040	114,000	561,230	4.9231	5.000	4.980	5.000	4.650	5.040	114,000	4.9231	3.31%
2024-04-03	4.840	4.800	4.880	4.420	4.990	225,000	1,082,800	4.8124	4.840	4.800	4.880	4.420	4.990	225,000	4.8124	3.20%
2024-04-02	4.690	4.520	4.820	4.390	4.750	196,000	906,950	4.6273	4.690	4.520	4.820	4.390	4.750	196,000	4.6273	3.53%
2024-03-28	4.530	4.650	4.670	4.470	5.030	529,000	2,508,160	4.7413	4.530	4.650	4.670	4.470	5.030	529,000	4.7413	-11.52%
2024-03-27	5.120	5.020	5.120	4.700	5.310	1,843,000	9,179,480	4.9807	5.120	5.020	5.120	4.700	5.310	1,843,000	4.9807	0.59%
2024-03-26	5.090	5.030	5.090	4.060	5.160	2,009,000	9,079,700	4.5195	5.090	5.030	5.090	4.060	5.160	2,009,000	4.5195	22.95%
2024-03-25	4.140	4.120	4.140	3.820	4.840	2,778,000	11,906,660	4.2861	4.140	4.120	4.140	3.820	4.840	2,778,000	4.2861	-9.80%
2024-03-22	4.590	4.530	4.600	4.230	4.710	2,265,000	10,103,470	4.4607	4.590	4.530	4.600	4.230	4.710	2,265,000	4.4607	3.61%
2024-03-21	4.430	4.420	4.500	4.030	4.620	3,184,000	14,042,710	4.4104	4.430	4.420	4.500	4.030	4.620	3,184,000	4.4104	5.73%
2024-03-20	4.190	4.140	4.190	3.320	4.240	3,684,850	13,753,562	3.7325	4.190	4.140	4.190	3.320	4.240	3,684,850	3.7325	20.06%
2024-03-19	3.490	3.390	3.490	3.290	3.680	2,710,000	9,314,870	3.4372	3.490	3.390	3.490	3.290	3.680	2,710,000	3.4372	-4.64%
2024-03-18	3.660	3.520	3.680	3.360	3.850	3,333,000	12,158,130	3.6478	3.660	3.520	3.680	3.360	3.850	3,333,000	3.6478	8.28%
2024-03-15	3.380	3.380	3.400	3.110	3.440	3,327,000	10,796,280	3.2450	3.380	3.380	3.400	3.110	3.440	3,327,000	3.2450	4.97%
2024-03-14	3.220	3.220	3.270	3.160	3.280	2,886,000	9,351,850	3.2404	3.220	3.220	3.270	3.160	3.280	2,886,000	3.2404	1.90%
2024-03-13	3.160	3.150	3.160	3.000	3.160	3,400,000	10,608,900	3.1203	3.160	3.150	3.160	3.000	3.160	3,400,000	3.1203	0.64%
2024-03-12	3.140	3.040	3.140	2.990	3.150	3,177,000	9,869,950	3.1067	3.140	3.040	3.140	2.990	3.150	3,177,000	3.1067	-0.32%
2024-03-11	3.150	3.100	3.140	2.920	3.180	2,814,000	8,671,740	3.0816	3.150	3.100	3.140	2.920	3.180	2,814,000	3.0816	4.65%
2024-03-08	3.010	2.990	3.070	2.760	3.160	3,141,000	9,446,380	3.0074	3.010	2.990	3.070	2.760	3.160	3,141,000	3.0074	-1.95%
2024-03-07	3.070	3.060	3.120	3.010	3.160	2,726,000	8,449,230	3.0995	3.070	3.060	3.120	3.010	3.160	2,726,000	3.0995	-5.54%
2024-03-06	3.250	3.140	3.270	3.020	3.280	2,095,000	6,575,740	3.1388	3.250	3.140	3.270	3.020	3.280	2,095,000	3.1388	7.26%
2024-03-05	3.030	3.020	3.030	2.920	3.360	1,678,000	5,261,660	3.1357	3.030	3.020	3.030	2.920	3.360	1,678,000	3.1357	-13.43%
2024-03-04	3.500	3.500	3.510	3.260	3.840	991,000	3,605,160	3.6379	3.500	3.500	3.510	3.260	3.840	991,000	3.6379	-13.58%
2024-03-01	4.050	4.000	4.100	3.480	4.280	504,000	1,951,330	3.8717	4.050	4.000	4.100	3.480	4.280	504,000	3.8717	8.00%
2024-02-29	3.750	3.750	3.790	3.450	3.840	488,000	1,792,930	3.6740	3.750	3.750	3.790	3.450	3.840	488,000	3.6740	8.07%
2024-02-28	3.470	3.470	3.500	2.970	3.480	1,827,000	5,879,410	3.2181	3.470	3.470	3.500	2.970	3.480	1,827,000	3.2181	13.40%
2024-02-27	3.060	3.060	3.100	2.550	3.100	802,000	2,221,790	2.7703	3.060	3.060	3.100	2.550	3.100	802,000	2.7703	21.91%
2024-02-26	2.510	2.510	2.550	2.130	2.530	1,079,000	2,530,940	2.3456	2.510	2.510	2.550	2.130	2.530	1,079,000	2.3456	17.29%
2024-02-23	2.140	2.070	2.160	1.880	2.150	726,000	1,482,790	2.0424	2.140	2.070	2.160	1.880	2.150	726,000	2.0424	9.18%
2024-02-22	1.960	1.920	1.960	1.920	1.960	103,000	200,520	1.9468	1.960	1.920	1.960	1.920	1.960	103,000	1.9468	-2.49%
2024-02-21	2.010	1.980	2.050	1.930	2.020	140,000	281,430	2.0102	2.010	1.980	2.050	1.930	2.020	140,000	2.0102	-1.95%
2024-02-20	2.050	2.050	2.130	-	-	0	0	-	2.050	2.050	2.130	-	-	0	-	0.00%
2024-02-19	2.050	2.050	2.150	1.920	2.190	546,000	1,103,120	2.0204	2.050	2.050	2.150	1.920	2.190	546,000	2.0204	1.49%
2024-02-16	2.020	1.900	2.060	1.980	2.090	64,000	129,500	2.0234	2.020	1.900	2.060	1.980	2.090	64,000	2.0234	5.21%
2024-02-15	1.920	1.880	1.950	1.890	1.940	58,000	111,130	1.9160	1.920	1.880	1.950	1.890	1.940	58,000	1.9160	1.59%
2024-02-14	1.890	1.890	1.990	1.700	1.930	223,000	410,160	1.8393	1.890	1.890	1.990	1.700	1.930	223,000	1.8393	11.18%
2024-02-09	1.700	1.690	1.780	1.670	1.700	122,000	207,260	1.6989	1.700	1.690	1.780	1.670	1.700	122,000	1.6989	0.59%
2024-02-08	1.690	1.690	1.700	1.680	1.700	35,000	59,180	1.6909	1.690	1.690	1.700	1.680	1.700	35,000	1.6909	1.81%
2024-02-07	1.660	1.640	1.730	1.530	1.750	20,000	33,790	1.6895	1.660	1.640	1.730	1.530	1.750	20,000	1.6895	1.84%
2024-02-06	1.630	1.630	1.730	1.440	1.760	50,000	83,970	1.6794	1.630	1.630	1.730	1.440	1.760	50,000	1.6794	-4.68%
2024-02-05	1.710	1.700	1.750	1.660	1.750	222,000	379,500	1.7095	1.710	1.700	1.750	1.660	1.750	222,000	1.7095	-0.58%
2024-02-02	1.720	1.680	1.760	1.470	1.790	2,734,192	4,351,646	1.5916	1.720	1.680	1.760	1.470	1.790	2,734,192	1.5916	21.13%
2024-02-01	1.420	1.370	1.680	1.300	1.540	47,037,000	61,186,390	1.3008	1.420	1.370	1.680	1.300	1.540	47,037,000	1.3008	5.19%
2024-01-31	1.350	1.350	1.420	1.330	1.470	162,000	231,550	1.4293	1.350	1.350	1.420	1.330	1.470	162,000	1.4293	-1.46%
2024-01-30	1.370	1.370	1.420	1.260	1.380	38,000	49,980	1.3153	1.370	1.370	1.420	1.260	1.380	38,000	1.3153	-4.86%
2024-01-29	1.440	1.410	1.540	-	-	0	0	-	1.440	1.410	1.540	-	-	0	-	0.00%
2024-01-26	1.440	1.440	1.480	1.340	1.480	4,473,580	6,263,653	1.4001	1.440	1.440	1.480	1.340	1.480	4,473,580	1.4001	4.35%
2024-01-25	1.380	1.360	1.480	1.310	1.380	22,000	29,050	1.3205	1.380	1.360	1.480	1.310	1.380	22,000	1.3205	2.22%
2024-01-24	1.350	1.300	1.410	-	-	0	0	-	1.350	1.300	1.410	-	-	0	-	0.00%
2024-01-23	1.350	1.310	1.540	1.200	1.350	78,000	104,100	1.3346	1.350	1.310	1.540	1.200	1.350	78,000	1.3346	0.00%
2024-01-22	1.350	1.330	1.350	1.250	1.350	1,654,000	2,126,140	1.2855	1.350	1.330	1.350	1.250	1.350	1,654,000	1.2855	0.00%
2024-01-19	1.350	1.230	1.430	1.340	1.350	35,000	47,200	1.3486	1.350	1.230	1.430	1.340	1.350	35,000	1.3486	0.75%
2024-01-18	1.340	1.340	1.400	1.150	1.700	2,092,000	3,092,420	1.4782	1.340	1.340	1.400	1.150	1.700	2,092,000	1.4782	-15.72%
2024-01-17	1.590	1.580	1.610	1.530	1.600	96,000	153,940	1.6035	1.590	1.580	1.610	1.530	1.600	96,000	1.6035	-3.05%
2024-01-16	1.640	1.640	1.660	1.470	1.650	207,000	327,170	1.5805	1.640	1.640	1.660	1.470	1.650	207,000	1.5805	7.19%
2024-01-15	1.530	1.470	1.560	1.380	1.530	52,000	74,460	1.4319	1.530	1.470	1.560	1.380	1.530	52,000	1.4319	-1.29%
2024-01-12	1.550	1.550	1.580	1.480	1.580	91,000	139,480	1.5327	1.550	1.550	1.580	1.480	1.580	91,000	1.5327	0.65%
2024-01-11	1.540	1.550	1.650	1.430	1.630	274,000	398,160	1.4531	1.540	1.550	1.650	1.430	1.630	274,000	1.4531	6.94%
2024-01-10	1.440	1.440	1.590	1.440	1.600	175,000	271,190	1.5497	1.440	1.440	1.590	1.440	1.600	175,000	1.5497	-4.00%
2024-01-09	1.500	1.500	1.510	1.400	1.580	196,000	296,700	1.5138	1.500	1.500	1.510	1.400	1.580	196,000	1.5138	4.17%
2024-01-08	1.440	1.400	1.440	1.260	1.490	474,000	687,880	1.4512	1.440	1.400	1.440	1.260	1.490	474,000	1.4512	10.77%
2024-01-05	1.300	1.240	1.560	1.210	1.340	1,987,428	2,539,329	1.2777	1.300	1.240	1.560	1.210	1.340	1,987,428	1.2777	0.00%
2024-01-04	1.300	1.300	1.390	1.300	1.380	194,000	259,240	1.3363	1.300	1.300	1.390	1.300	1.380	194,000	1.3363	-6.47%
2024-01-03	1.390	1.390	1.420	1.360	1.490	300,000	425,460	1.4182	1.390	1.390	1.420	1.360	1.490	300,000	1.4182	5.30%
2024-01-02	1.320	1.320	1.490	1.270	1.500	1,441,000	1,948,710	1.3523	1.320	1.320	1.490	1.270	1.500	1,441,000	1.3523	3.94%
2023-12-29	1.270	1.260	1.370	1.210	1.450	2,830,000	3,759,920	1.3286	1.270	1.260	1.370	1.210	1.450	2,830,000	1.3286	-5.93%
2023-12-28	1.350	1.350	1.360	1.290	1.390	15,627,000	20,458,370	1.3092	1.350	1.350	1.360	1.290	1.390	15,627,000	1.3092	4.65%
2023-12-27	1.290	1.290	1.300	1.180	1.330	33,385,000	41,434,680	1.2411	1.290	1.290	1.300	1.180	1.330	33,385,000	1.2411	9.32%
2023-12-22	1.180	1.170	1.180	1.100	1.220	39,279,000	44,649,090	1.1367	1.180	1.170	1.180	1.100	1.220	39,279,000	1.1367	2.61%
2023-12-21	1.150	1.140	1.160	1.020	1.200	41,275,000	45,283,760	1.0971	1.150	1.140	1.160	1.020	1.200	41,275,000	1.0971	0.00%
2023-12-20	1.150	1.150	1.240	1.030	1.200	1,050,000	1,157,170	1.1021	1.150	1.150	1.240	1.030	1.200	1,050,000	1.1021	5.50%
2023-12-19	1.090	1.010	1.180	0.970	1.100	18,000	19,510	1.0839	1.090	1.010	1.180	0.970	1.100	18,000	1.0839	9.00%
2023-12-18	1.000	0.960	1.090	1.000	1.100	8,000	8,630	1.0788	1.000	0.960	1.090	1.000	1.100	8,000	1.0788	-0.99%
2023-12-15	1.010	0.930	1.010	0.940	1.120	3,000	3,090	1.0300	1.010	0.930	1.010	0.940	1.120	3,000	1.0300	-1.94%
2023-12-14	1.030	1.030	1.080	1.030	1.060	16,000	16,870	1.0544	1.030	1.030	1.080	1.030	1.060	16,000	1.0544	-9.65%
2023-12-13	1.140	1.030	1.150	1.040	1.220	58,000	62,990	1.0860	1.140	1.030	1.150	1.040	1.220	58,000	1.0860	0.88%
2023-12-12	1.130	1.080	1.140	1.080	1.160	19,000	21,580	1.1358	1.130	1.080	1.140	1.080	1.160	19,000	1.1358	-3.42%
2023-12-11	1.170	1.070	1.170	1.060	1.240	245,000	277,850	1.1341	1.170	1.070	1.170	1.060	1.240	245,000	1.1341	-2.50%
2023-12-08	1.200	1.100	1.300	1.050	1.230	18,000	21,900	1.2167	1.200	1.100	1.300	1.050	1.230	18,000	1.2167	-2.44%
2023-12-07	1.230	1.150	1.300	-	-	0	0	-	1.230	1.150	1.300	-	-	0	-	0.00%
2023-12-06	1.230	1.110	1.300	1.230	1.230	5,000	6,150	1.2300	1.230	1.110	1.300	1.230	1.230	5,000	1.2300	0.82%
2023-12-05	1.220	1.080	1.230	1.060	1.220	24,000	28,170	1.1738	1.220	1.080	1.230	1.060	1.220	24,000	1.1738	-0.81%
2023-12-04	1.230	1.230	1.400	1.230	1.400	23,000	28,830	1.2535	1.230	1.230	1.400	1.230	1.400	23,000	1.2535	-4.65%
2023-12-01	1.290	1.140	1.300	-	-	0	0	-	1.290	1.140	1.300	-	-	0	-	0.00%
2023-11-30	1.290	1.140	1.290	0.930	1.300	513,000	526,710	1.0267	1.290	1.140	1.290	0.930	1.300	513,000	1.0267	3.20%
2023-11-29	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	-0.79%
2023-11-28	1.260	1.180	1.260	1.180	1.260	47,000	55,720	1.1855	1.260	1.180	1.260	1.180	1.260	47,000	1.1855	2.44%
2023-11-27	1.230	1.180	1.290	1.180	1.300	349,000	441,100	1.2639	1.230	1.180	1.290	1.180	1.300	349,000	1.2639	4.24%
2023-11-24	1.180	1.160	-	1.180	1.180	70,000	82,600	1.1800	1.180	1.160	-	1.180	1.180	70,000	1.1800	0.00%
2023-11-23	1.180	1.180	1.220	1.170	1.200	137,000	161,920	1.1819	1.180	1.180	1.220	1.170	1.200	137,000	1.1819	-6.35%
2023-11-22	1.260	1.200	1.260	1.200	1.270	34,000	41,750	1.2279	1.260	1.200	1.260	1.200	1.270	34,000	1.2279	0.00%
2023-11-21	1.260	1.190	1.260	1.190	1.270	24,000	30,130	1.2554	1.260	1.190	1.260	1.190	1.270	24,000	1.2554	0.80%
2023-11-20	1.250	1.130	1.250	1.250	1.260	62,000	78,110	1.2598	1.250	1.130	1.250	1.250	1.260	62,000	1.2598	3.31%
2023-11-17	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.83%
2023-11-16	1.200	1.200	-	1.200	1.200	9,000	10,800	1.2000	1.200	1.200	-	1.200	1.200	9,000	1.2000	2.56%
2023-11-15	1.170	1.130	1.180	1.120	1.170	22,000	24,900	1.1318	1.170	1.130	1.180	1.120	1.170	22,000	1.1318	2.63%
2023-11-14	1.140	1.130	1.140	1.130	1.190	14,000	16,450	1.1750	1.140	1.130	1.140	1.130	1.190	14,000	1.1750	-4.20%
2023-11-13	1.190	1.190	1.280	-	-	0	0	-	1.190	1.190	1.280	-	-	0	-	0.00%
2023-11-10	1.190	1.190	1.250	1.140	1.190	8,924	10,212	1.1443	1.190	1.190	1.250	1.140	1.190	8,924	1.1443	4.39%
2023-11-09	1.140	1.140	1.190	1.130	1.190	74,000	87,910	1.1880	1.140	1.140	1.190	1.130	1.190	74,000	1.1880	-4.20%
2023-11-08	1.190	1.180	1.190	1.180	1.280	7,000	8,490	1.2129	1.190	1.180	1.190	1.180	1.280	7,000	1.2129	-20.13%
2023-11-07	1.490	1.190	1.490	-	-	0	0	-	1.490	1.190	1.490	-	-	0	-	-0.67%
2023-11-06	1.500	1.170	1.500	1.170	1.500	24,000	30,230	1.2596	1.500	1.170	1.500	1.170	1.500	24,000	1.2596	26.05%
2023-11-03	1.190	1.190	1.210	1.130	1.180	12,000	14,110	1.1758	1.190	1.190	1.210	1.130	1.180	12,000	1.1758	0.00%
2023-11-02	1.190	1.180	1.200	1.190	1.200	2,000	2,390	1.1950	1.190	1.180	1.200	1.190	1.200	2,000	1.1950	-1.65%
2023-11-01	1.210	1.130	1.250	1.130	1.220	3,000	3,560	1.1867	1.210	1.130	1.250	1.130	1.220	3,000	1.1867	0.00%
2023-10-31	1.210	1.130	1.210	1.180	1.220	340,000	416,040	1.2236	1.210	1.130	1.210	1.180	1.220	340,000	1.2236	0.00%
2023-10-30	1.210	1.200	1.250	1.200	1.210	23,000	27,820	1.2096	1.210	1.200	1.250	1.200	1.210	23,000	1.2096	0.83%
2023-10-27	1.200	1.130	1.200	-	-	0	0	-	1.200	1.130	1.200	-	-	0	-	0.00%
2023-10-26	1.200	1.200	1.240	1.200	1.400	108,000	136,410	1.2631	1.200	1.200	1.240	1.200	1.400	108,000	1.2631	-14.29%
2023-10-25	1.400	1.210	1.470	-	-	0	0	-	1.400	1.210	1.470	-	-	0	-	0.00%
2023-10-24	1.400	1.300	1.410	1.200	1.470	7,000	9,740	1.3914	1.400	1.300	1.410	1.200	1.470	7,000	1.3914	-4.76%
2023-10-20	1.470	1.200	1.470	1.520	1.520	1,000	1,520	1.5200	1.470	1.200	1.470	1.520	1.520	1,000	1.5200	13.08%
2023-10-19	1.300	1.180	1.350	1.130	1.330	92,000	107,830	1.1721	1.300	1.180	1.350	1.130	1.330	92,000	1.1721	-3.70%
2023-10-18	1.350	1.150	1.350	1.350	1.350	1,000	1,350	1.3500	1.350	1.150	1.350	1.350	1.350	1,000	1.3500	3.85%
2023-10-17	1.300	1.140	1.300	1.120	1.300	16,000	19,850	1.2406	1.300	1.140	1.300	1.120	1.300	16,000	1.2406	4.00%
2023-10-16	1.250	1.120	1.260	1.060	1.280	100,000	117,670	1.1767	1.250	1.120	1.260	1.060	1.280	100,000	1.1767	-6.72%
2023-10-13	1.340	1.340	1.360	1.330	1.460	43,000	57,720	1.3423	1.340	1.340	1.360	1.330	1.460	43,000	1.3423	0.75%
2023-10-12	1.330	1.330	1.400	1.320	1.500	15,000	20,080	1.3387	1.330	1.330	1.400	1.320	1.500	15,000	1.3387	0.76%
2023-10-11	1.320	1.310	1.330	1.320	1.320	10,000	13,170	1.3170	1.320	1.310	1.330	1.320	1.320	10,000	1.3170	0.76%
2023-10-10	1.310	1.300	1.350	1.310	1.350	18,000	24,080	1.3378	1.310	1.300	1.350	1.310	1.350	18,000	1.3378	-2.96%
2023-10-09	1.350	1.280	1.370	1.300	1.370	293,000	395,120	1.3485	1.350	1.280	1.370	1.300	1.370	293,000	1.3485	-2.88%
2023-10-06	1.390	1.390	1.420	1.390	1.440	25,000	35,840	1.4336	1.390	1.390	1.420	1.390	1.440	25,000	1.4336	-6.08%
2023-10-05	1.480	1.360	1.470	1.350	1.480	5,000	7,000	1.4000	1.480	1.360	1.470	1.350	1.480	5,000	1.4000	6.47%
2023-10-04	1.390	1.350	1.380	1.400	1.480	27,000	38,850	1.4389	1.390	1.350	1.380	1.400	1.480	27,000	1.4389	-6.08%
2023-10-03	1.480	1.350	1.560	1.350	1.480	4,000	5,650	1.4125	1.480	1.350	1.560	1.350	1.480	4,000	1.4125	0.68%
2023-09-29	1.470	1.340	1.490	1.470	1.470	3,000	4,290	1.4300	1.470	1.340	1.490	1.470	1.470	3,000	1.4300	0.68%
2023-09-28	1.460	1.400	1.460	1.460	1.460	6,000	8,840	1.4733	1.460	1.400	1.460	1.460	1.460	6,000	1.4733	0.00%
2023-09-27	1.460	1.400	1.490	1.450	1.550	253,000	375,910	1.4858	1.460	1.400	1.490	1.450	1.550	253,000	1.4858	-3.95%
2023-09-26	1.520	1.410	1.520	1.500	1.520	58,000	87,860	1.5148	1.520	1.410	1.520	1.500	1.520	58,000	1.5148	0.00%
2023-09-25	1.520	1.510	1.520	1.450	1.560	77,000	116,700	1.5156	1.520	1.510	1.520	1.450	1.560	77,000	1.5156	-10.06%
2023-09-22	1.690	1.620	1.680	1.330	1.690	317,000	504,910	1.5928	1.690	1.620	1.680	1.330	1.690	317,000	1.5928	3.05%
2023-09-21	1.640	1.560	1.640	1.460	1.680	650,000	971,490	1.4946	1.640	1.560	1.640	1.460	1.680	650,000	1.4946	11.56%
2023-09-20	1.470	1.470	1.520	1.260	1.640	1,121,000	1,622,580	1.4474	1.470	1.470	1.520	1.260	1.640	1,121,000	1.4474	-10.91%
2023-09-19	1.650	1.650	1.670	1.630	1.790	1,106,000	1,907,870	1.7250	1.650	1.650	1.670	1.630	1.790	1,106,000	1.7250	-7.30%
2023-09-18	1.780	1.740	1.800	1.700	1.930	566,000	1,025,390	1.8116	1.780	1.740	1.800	1.700	1.930	566,000	1.8116	2.89%
2023-09-15	1.730	1.660	1.730	1.370	1.800	4,255,000	6,351,340	1.4927	1.730	1.660	1.730	1.370	1.800	4,255,000	1.4927	11.61%
2023-09-14	1.550	1.600	1.640	1.390	1.690	5,478,000	8,507,730	1.5531	1.550	1.600	1.640	1.390	1.690	5,478,000	1.5531	12.32%
2023-09-13	1.380	1.380	1.490	1.040	1.500	4,319,773	4,770,458	1.1043	1.380	1.380	1.490	1.040	1.500	4,319,773	1.1043	27.78%
2023-09-12	1.080	1.060	1.080	0.990	1.080	5,022,000	5,076,090	1.0108	1.080	1.060	1.080	0.990	1.080	5,022,000	1.0108	2.86%
2023-09-11	1.050	0.990	1.050	0.960	1.060	5,735,000	5,657,830	0.9865	1.050	0.990	1.050	0.960	1.060	5,735,000	0.9865	7.14%
2023-09-07	0.980	0.900	0.980	0.880	0.980	252,000	243,530	0.9664	0.980	0.900	0.980	0.880	0.980	252,000	0.9664	2.08%
2023-09-06	0.960	0.930	0.960	0.930	0.960	8,000	7,570	0.9463	0.960	0.930	0.960	0.930	0.960	8,000	0.9463	0.00%
2023-09-05	0.960	0.930	0.960	0.910	0.960	35,000	32,560	0.9303	0.960	0.930	0.960	0.910	0.960	35,000	0.9303	-3.03%
2023-09-04	0.990	0.950	0.990	0.960	1.000	129,000	125,120	0.9699	0.990	0.950	0.990	0.960	1.000	129,000	0.9699	-3.88%
2023-08-31	1.030	0.980	1.050	0.950	1.040	197,000	203,820	1.0346	1.030	0.980	1.050	0.950	1.040	197,000	1.0346	4.04%
2023-08-30	0.990	0.950	0.990	0.960	1.040	672,000	672,680	1.0010	0.990	0.950	0.990	0.960	1.040	672,000	1.0010	-2.94%
2023-08-29	1.020	0.920	1.010	0.940	1.090	1,624,000	1,640,230	1.0100	1.020	0.920	1.010	0.940	1.090	1,624,000	1.0100	3.03%
2023-08-28	0.990	0.940	0.990	0.880	1.040	92,000	89,620	0.9741	0.990	0.940	0.990	0.880	1.040	92,000	0.9741	3.13%
2023-08-25	0.960	0.820	0.960	0.920	1.100	153,000	153,310	1.0020	0.960	0.820	0.960	0.920	1.100	153,000	1.0020	-4.95%
2023-08-24	1.010	0.970	1.010	0.920	1.040	83,000	82,680	0.9961	1.010	0.970	1.010	0.920	1.040	83,000	0.9961	3.06%
2023-08-23	0.980	0.980	1.170	0.920	1.010	24,000	22,860	0.9525	0.980	0.980	1.170	0.920	1.010	24,000	0.9525	0.00%
2023-08-22	0.980	0.980	1.170	0.920	0.980	6,000	5,700	0.9500	0.980	0.980	1.170	0.920	0.980	6,000	0.9500	-1.01%
2023-08-21	0.990	0.980	1.050	0.930	0.990	11,000	10,470	0.9518	0.990	0.980	1.050	0.930	0.990	11,000	0.9518	-1.00%
2023-08-18	1.000	0.930	1.170	0.970	1.000	152,000	148,860	0.9793	1.000	0.930	1.170	0.970	1.000	152,000	0.9793	3.09%
2023-08-17	0.970	0.970	1.000	0.950	1.000	100,000	99,820	0.9982	0.970	0.970	1.000	0.950	1.000	100,000	0.9982	3.19%
2023-08-16	0.940	0.940	0.960	0.900	0.930	29,000	26,520	0.9145	0.940	0.940	0.960	0.900	0.930	29,000	0.9145	4.44%
2023-08-15	0.900	0.820	0.900	0.890	0.940	232,000	217,320	0.9367	0.900	0.820	0.900	0.890	0.940	232,000	0.9367	-5.26%
2023-08-14	0.950	0.800	0.960	0.930	0.950	207,000	196,610	0.9498	0.950	0.800	0.960	0.930	0.950	207,000	0.9498	-1.04%
2023-08-11	0.960	0.940	0.970	0.960	0.960	201,000	192,960	0.9600	0.960	0.940	0.970	0.960	0.960	201,000	0.9600	0.00%
2023-08-10	0.960	0.940	0.970	0.960	0.960	152,000	145,920	0.9600	0.960	0.940	0.970	0.960	0.960	152,000	0.9600	0.00%
2023-08-09	0.960	0.960	0.970	0.950	0.950	82,000	77,900	0.9500	0.960	0.960	0.970	0.950	0.950	82,000	0.9500	0.00%
2023-08-08	0.960	0.960	0.970	0.940	0.980	247,000	239,170	0.9683	0.960	0.960	0.970	0.940	0.980	247,000	0.9683	1.05%
2023-08-07	0.950	0.930	0.950	0.930	0.990	315,000	309,530	0.9826	0.950	0.930	0.950	0.930	0.990	315,000	0.9826	2.15%
2023-08-04	0.930	0.930	0.960	0.930	0.980	152,000	148,860	0.9793	0.930	0.930	0.960	0.930	0.980	152,000	0.9793	-5.10%
2023-08-03	0.980	0.930	0.990	0.920	1.000	186,000	179,230	0.9636	0.980	0.930	0.990	0.920	1.000	186,000	0.9636	3.16%
2023-08-02	0.950	0.920	0.950	0.920	0.960	111,000	105,420	0.9497	0.950	0.920	0.950	0.920	0.960	111,000	0.9497	0.00%
2023-08-01	0.950	0.920	0.950	0.920	0.950	8,000	7,440	0.9300	0.950	0.920	0.950	0.920	0.950	8,000	0.9300	-3.06%
2023-07-31	0.980	0.930	0.990	0.920	0.980	59,000	54,940	0.9312	0.980	0.930	0.990	0.920	0.980	59,000	0.9312	4.26%
2023-07-28	0.940	0.940	1.000	0.940	1.040	476,000	478,400	1.0050	0.940	0.940	1.000	0.940	1.040	476,000	1.0050	-5.05%
2023-07-27	0.990	0.950	0.990	0.960	1.050	203,000	205,410	1.0119	0.990	0.950	0.990	0.960	1.050	203,000	1.0119	-1.00%
2023-07-26	1.000	0.920	1.180	0.940	0.970	225,000	214,620	0.9539	1.000	0.920	1.180	0.940	0.970	225,000	0.9539	2.04%
2023-07-25	0.980	1.020	1.160	0.930	1.110	211,000	205,080	0.9719	0.980	1.020	1.160	0.930	1.110	211,000	0.9719	-1.01%
2023-07-24	0.990	0.970	1.080	0.940	0.990	209,000	200,570	0.9597	0.990	0.970	1.080	0.940	0.990	209,000	0.9597	2.06%
2023-07-21	0.970	0.960	1.020	0.910	0.970	76,000	72,910	0.9593	0.970	0.960	1.020	0.910	0.970	76,000	0.9593	0.00%
2023-07-20	0.970	0.990	1.020	0.940	1.040	136,000	138,480	1.0182	0.970	0.990	1.020	0.940	1.040	136,000	1.0182	1.04%
2023-07-19	0.960	0.920	0.960	0.900	1.050	198,000	194,490	0.9823	0.960	0.920	0.960	0.900	1.050	198,000	0.9823	-3.03%
2023-07-18	0.990	0.900	0.990	0.900	1.000	199,000	187,430	0.9419	0.990	0.900	0.990	0.900	1.000	199,000	0.9419	4.21%
2023-07-14	0.950	0.980	0.990	0.940	0.990	226,000	222,410	0.9841	0.950	0.980	0.990	0.940	0.990	226,000	0.9841	-1.04%
2023-07-13	0.960	0.930	1.000	0.890	0.960	252,000	232,560	0.9229	0.960	0.930	1.000	0.890	0.960	252,000	0.9229	2.13%
2023-07-12	0.940	0.900	0.940	0.900	0.960	13,000	12,360	0.9508	0.940	0.900	0.940	0.900	0.960	13,000	0.9508	0.00%
2023-07-11	0.940	0.830	0.960	0.900	0.960	12,000	11,400	0.9500	0.940	0.830	0.960	0.900	0.960	12,000	0.9500	-1.05%
2023-07-10	0.950	0.860	0.930	0.930	1.030	53,000	53,300	1.0057	0.950	0.860	0.930	0.930	1.030	53,000	1.0057	-6.86%
2023-07-07	1.020	0.950	1.020	0.930	1.040	186,000	191,810	1.0312	1.020	0.950	1.020	0.930	1.040	186,000	1.0312	3.03%
2023-07-06	0.990	1.030	1.050	0.990	1.040	14,000	14,330	1.0236	0.990	1.030	1.050	0.990	1.040	14,000	1.0236	-5.71%
2023-07-05	1.050	0.980	1.050	0.970	1.060	54,000	54,860	1.0159	1.050	0.980	1.050	0.970	1.060	54,000	1.0159	7.14%
2023-07-04	0.980	0.940	0.980	0.920	1.040	55,000	52,320	0.9513	0.980	0.940	0.980	0.920	1.040	55,000	0.9513	-7.55%
2023-07-03	1.060	0.960	1.060	1.030	1.060	27,000	28,270	1.0470	1.060	0.960	1.060	1.030	1.060	27,000	1.0470	2.91%
2023-06-30	1.030	0.990	1.090	-	-	0	0	-	1.030	0.990	1.090	-	-	0	-	0.00%
2023-06-29	1.030	1.030	1.070	1.000	1.070	536,000	563,090	1.0505	1.030	1.030	1.070	1.000	1.070	536,000	1.0505	6.19%
2023-06-28	0.970	1.010	1.090	0.910	1.090	611,000	646,070	1.0574	0.970	1.010	1.090	0.910	1.090	611,000	1.0574	-1.02%
2023-06-27	0.980	0.980	1.030	0.920	1.020	55,000	55,600	1.0109	0.980	0.980	1.030	0.920	1.020	55,000	1.0109	-5.77%
2023-06-26	1.040	1.000	1.050	1.000	1.040	7,000	7,240	1.0343	1.040	1.000	1.050	1.000	1.040	7,000	1.0343	6.12%
2023-06-23	0.980	0.910	1.070	0.880	0.980	371,000	327,400	0.8825	0.980	0.910	1.070	0.880	0.980	371,000	0.8825	0.00%
2023-06-21	0.980	0.980	1.000	0.860	0.930	288,000	253,660	0.8808	0.980	0.980	1.000	0.860	0.930	288,000	0.8808	8.89%
2023-06-20	0.900	0.820	0.860	0.820	0.970	796,000	710,150	0.8921	0.900	0.820	0.860	0.820	0.970	796,000	0.8921	9.76%
2023-06-19	0.820	0.820	0.880	0.770	0.880	665,000	525,140	0.7897	0.820	0.820	0.880	0.770	0.880	665,000	0.7897	-2.38%
2023-06-16	0.840	0.800	0.880	0.800	0.810	650,000	524,620	0.8071	0.840	0.800	0.880	0.800	0.810	650,000	0.8071	0.00%
2023-06-15	0.840	0.800	0.840	0.780	0.860	216,000	175,240	0.8113	0.840	0.800	0.840	0.780	0.860	216,000	0.8113	2.44%
2023-06-14	0.820	0.820	0.850	0.820	0.870	26,000	22,470	0.8642	0.820	0.820	0.850	0.820	0.870	26,000	0.8642	-3.53%
2023-06-13	0.850	0.850	0.880	0.830	0.840	25,000	20,760	0.8304	0.850	0.850	0.880	0.830	0.840	25,000	0.8304	-5.56%
2023-06-12	0.900	0.820	0.900	0.800	0.910	234,000	200,750	0.8579	0.900	0.820	0.900	0.800	0.910	234,000	0.8579	7.14%
2023-06-09	0.840	0.840	0.860	0.820	0.870	251,000	218,320	0.8698	0.840	0.840	0.860	0.820	0.870	251,000	0.8698	-3.45%
2023-06-08	0.870	0.820	0.870	0.810	0.870	7,000	5,950	0.8500	0.870	0.820	0.870	0.810	0.870	7,000	0.8500	3.57%
2023-06-07	0.840	0.830	0.840	0.830	0.890	485,000	416,650	0.8591	0.840	0.830	0.840	0.830	0.890	485,000	0.8591	-6.67%
2023-06-06	0.900	0.860	0.900	0.860	0.900	52,000	45,790	0.8806	0.900	0.860	0.900	0.860	0.900	52,000	0.8806	1.12%
2023-06-05	0.890	0.860	0.890	0.850	0.890	21,000	18,550	0.8833	0.890	0.860	0.890	0.850	0.890	21,000	0.8833	1.14%
2023-06-02	0.880	0.880	0.910	0.870	0.910	32,000	29,050	0.9078	0.880	0.880	0.910	0.870	0.910	32,000	0.9078	-3.30%
2023-06-01	0.910	0.850	0.930	0.850	0.910	17,000	15,000	0.8824	0.910	0.850	0.930	0.850	0.910	17,000	0.8824	-2.15%
2023-05-31	0.930	0.870	0.930	0.900	0.940	107,000	99,780	0.9325	0.930	0.870	0.930	0.900	0.940	107,000	0.9325	2.20%
2023-05-30	0.910	0.860	0.910	0.860	0.920	50,000	45,520	0.9104	0.910	0.860	0.910	0.860	0.920	50,000	0.9104	-1.09%
2023-05-29	0.920	0.910	0.940	0.920	0.940	172,000	160,810	0.9349	0.920	0.910	0.940	0.920	0.940	172,000	0.9349	-1.08%
2023-05-25	0.930	0.930	0.960	0.930	0.960	221,000	210,190	0.9511	0.930	0.930	0.960	0.930	0.960	221,000	0.9511	-1.06%
2023-05-24	0.940	0.940	0.970	0.940	1.120	81,000	85,860	1.0600	0.940	0.940	0.970	0.940	1.120	81,000	1.0600	0.00%
2023-05-23	0.940	0.940	1.150	0.940	0.960	35,000	33,580	0.9594	0.940	0.940	1.150	0.940	0.960	35,000	0.9594	-3.09%
2023-05-22	0.970	0.970	1.040	0.940	1.040	211,000	204,050	0.9671	0.970	0.970	1.040	0.940	1.040	211,000	0.9671	4.30%
2023-05-19	0.930	0.930	0.960	0.930	1.120	300,000	295,220	0.9841	0.930	0.930	0.960	0.930	1.120	300,000	0.9841	0.00%
2023-05-18	0.930	0.930	0.970	0.930	0.980	91,000	86,220	0.9475	0.930	0.930	0.970	0.930	0.980	91,000	0.9475	0.00%
2023-05-17	0.930	0.920	0.950	0.920	0.960	92,000	87,590	0.9521	0.930	0.920	0.950	0.920	0.960	92,000	0.9521	-1.06%
2023-05-16	0.940	0.940	0.970	0.940	0.970	2,000	1,910	0.9550	0.940	0.940	0.970	0.940	0.970	2,000	0.9550	1.08%
2023-05-15	0.930	0.930	0.940	0.930	0.990	45,000	44,300	0.9844	0.930	0.930	0.940	0.930	0.990	45,000	0.9844	1.09%
2023-05-12	0.920	0.920	0.940	0.920	0.950	127,000	119,020	0.9372	0.920	0.920	0.940	0.920	0.950	127,000	0.9372	-2.13%
2023-05-11	0.940	0.940	0.960	0.940	0.980	100,000	95,790	0.9579	0.940	0.940	0.960	0.940	0.980	100,000	0.9579	-2.08%
2023-05-10	0.960	0.940	0.970	0.940	0.970	153,000	146,840	0.9597	0.960	0.940	0.970	0.940	0.970	153,000	0.9597	1.05%
2023-05-09	0.950	0.940	0.960	0.940	0.970	264,000	252,160	0.9552	0.950	0.940	0.960	0.940	0.970	264,000	0.9552	1.06%
2023-05-08	0.940	0.940	0.960	0.940	0.960	74,000	70,560	0.9535	0.940	0.940	0.960	0.940	0.960	74,000	0.9535	-3.09%
2023-05-05	0.970	0.930	0.970	0.930	0.970	34,000	32,040	0.9424	0.970	0.930	0.970	0.930	0.970	34,000	0.9424	3.19%
2023-05-04	0.940	0.940	0.960	0.920	0.980	55,000	53,690	0.9762	0.940	0.940	0.960	0.920	0.980	55,000	0.9762	-4.08%
2023-05-03	0.980	0.940	1.000	-	-	3,000	2,820	0.9400	0.980	0.940	1.000	-	-	3,000	0.9400	0.00%
2023-05-02	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2023-04-28	0.980	0.950	0.980	0.910	1.000	307,000	293,880	0.9573	0.980	0.950	0.980	0.910	1.000	307,000	0.9573	4.26%
2023-04-27	0.940	0.930	0.940	0.910	0.950	70,000	64,430	0.9204	0.940	0.930	0.940	0.910	0.950	70,000	0.9204	-2.08%
2023-04-26	0.960	0.900	0.950	0.920	0.970	48,000	46,170	0.9619	0.960	0.900	0.950	0.920	0.970	48,000	0.9619	3.23%
2023-04-25	0.930	0.900	0.950	0.920	0.960	273,000	255,380	0.9355	0.930	0.900	0.950	0.920	0.960	273,000	0.9355	-2.11%
2023-04-24	0.950	0.900	0.960	0.950	0.980	578,000	559,290	0.9676	0.950	0.900	0.960	0.950	0.980	578,000	0.9676	0.00%
2023-04-21	0.950	0.950	0.990	0.950	0.990	76,000	74,600	0.9816	0.950	0.950	0.990	0.950	0.990	76,000	0.9816	-4.04%
2023-04-20	0.990	0.960	1.000	0.960	0.990	109,000	106,350	0.9757	0.990	0.960	1.000	0.960	0.990	109,000	0.9757	4.21%
2023-04-19	0.950	0.950	0.970	0.950	0.970	22,000	21,100	0.9591	0.950	0.950	0.970	0.950	0.970	22,000	0.9591	0.00%
2023-04-18	0.950	0.950	0.990	0.950	0.980	102,000	98,940	0.9700	0.950	0.950	0.990	0.950	0.980	102,000	0.9700	-3.06%
2023-04-17	0.980	0.950	0.980	0.930	0.980	35,000	33,760	0.9646	0.980	0.950	0.980	0.930	0.980	35,000	0.9646	3.16%
2023-04-14	0.950	0.950	0.990	0.950	1.000	74,000	72,870	0.9847	0.950	0.950	0.990	0.950	1.000	74,000	0.9847	-3.06%
2023-04-13	0.980	0.980	1.000	0.980	1.010	86,000	86,080	1.0009	0.980	0.980	1.000	0.980	1.010	86,000	1.0009	-1.01%
2023-04-12	0.990	0.990	1.010	0.990	1.010	100,000	100,100	1.0010	0.990	0.990	1.010	0.990	1.010	100,000	1.0010	-1.98%
2023-04-11	1.010	0.990	1.010	1.010	1.070	105,000	109,500	1.0429	1.010	0.990	1.010	1.010	1.070	105,000	1.0429	-7.34%
2023-04-06	1.090	1.010	1.090	0.990	1.100	480,000	492,330	1.0257	1.090	1.010	1.090	0.990	1.100	480,000	1.0257	10.10%
2023-04-04	0.990	0.990	1.120	0.990	1.140	76,000	84,180	1.1076	0.990	0.990	1.120	0.990	1.140	76,000	1.1076	-5.71%
2023-04-03	1.050	0.990	1.060	0.970	1.060	140,000	145,340	1.0381	1.050	0.990	1.060	0.970	1.060	140,000	1.0381	-0.94%
2023-03-31	1.060	1.010	1.060	0.930	1.150	480,000	496,450	1.0343	1.060	1.010	1.060	0.930	1.150	480,000	1.0343	6.00%
2023-03-30	1.000	0.970	1.160	-	-	0	0	-	1.000	0.970	1.160	-	-	0	-	0.00%
2023-03-29	1.000	1.000	1.160	-	-	0	0	-	1.000	1.000	1.160	-	-	0	-	0.00%
2023-03-28	1.000	1.000	1.060	1.000	1.050	44,000	45,940	1.0441	1.000	1.000	1.060	1.000	1.050	44,000	1.0441	-5.66%
2023-03-27	1.060	1.060	1.080	1.030	1.100	99,000	104,860	1.0592	1.060	1.060	1.080	1.030	1.100	99,000	1.0592	2.91%
2023-03-24	1.030	1.030	1.050	1.010	1.050	97,000	99,670	1.0275	1.030	1.030	1.050	1.010	1.050	97,000	1.0275	1.98%
2023-03-23	1.010	1.010	1.050	0.980	1.070	282,000	289,380	1.0262	1.010	1.010	1.050	0.980	1.070	282,000	1.0262	-2.88%
2023-03-22	1.040	0.990	1.040	0.940	1.040	134,000	137,620	1.0270	1.040	0.990	1.040	0.940	1.040	134,000	1.0270	1.96%
2023-03-21	1.020	0.990	1.040	0.970	1.030	282,000	290,280	1.0294	1.020	0.990	1.040	0.970	1.030	282,000	1.0294	-1.92%
2023-03-20	1.040	1.020	1.050	0.920	1.070	482,000	484,680	1.0056	1.040	1.020	1.050	0.920	1.070	482,000	1.0056	5.05%
2023-03-17	0.990	0.960	1.040	0.990	0.990	12,000	11,880	0.9900	0.990	0.960	1.040	0.990	0.990	12,000	0.9900	3.13%
2023-03-16	0.960	0.960	1.040	0.960	1.000	10,000	9,920	0.9920	0.960	0.960	1.040	0.960	1.000	10,000	0.9920	-3.03%
2023-03-15	0.990	0.960	1.040	0.900	0.990	177,000	168,610	0.9526	0.990	0.960	1.040	0.900	0.990	177,000	0.9526	-3.88%
2023-03-14	1.030	1.000	1.030	0.990	1.070	432,000	456,430	1.0566	1.030	1.000	1.030	0.990	1.070	432,000	1.0566	1.98%
2023-03-13	1.010	0.990	1.100	0.990	1.010	11,000	11,040	1.0036	1.010	0.990	1.100	0.990	1.010	11,000	1.0036	1.00%
2023-03-10	1.000	1.000	1.150	0.990	1.000	18,000	17,830	0.9906	1.000	1.000	1.150	0.990	1.000	18,000	0.9906	-2.91%
2023-03-09	1.030	0.980	1.080	0.950	1.030	28,000	27,710	0.9896	1.030	0.980	1.080	0.950	1.030	28,000	0.9896	3.00%
2023-03-08	1.000	0.950	1.120	0.920	1.160	154,000	147,560	0.9582	1.000	0.950	1.120	0.920	1.160	154,000	0.9582	7.53%
2023-03-07	0.930	0.910	1.080	0.920	0.950	84,000	79,500	0.9464	0.930	0.910	1.080	0.920	0.950	84,000	0.9464	2.20%
2023-03-06	0.910	0.890	0.950	0.880	1.070	1,746,472	1,610,645	0.9222	0.910	0.890	0.950	0.880	1.070	1,746,472	0.9222	3.41%
2023-03-03	0.880	0.880	0.920	0.870	0.920	1,943,000	1,741,590	0.8963	0.880	0.880	0.920	0.870	0.920	1,943,000	0.8963	-2.22%
2023-03-02	0.900	0.890	0.930	0.860	0.920	1,387,000	1,232,680	0.8887	0.900	0.890	0.930	0.860	0.920	1,387,000	0.8887	-4.26%
2023-03-01	0.940	0.940	0.980	0.930	0.970	76,000	73,060	0.9613	0.940	0.940	0.980	0.930	0.970	76,000	0.9613	-9.62%
2023-02-28	1.040	0.910	1.040	0.860	1.060	1,215,000	1,080,330	0.8892	1.040	0.910	1.040	0.860	1.060	1,215,000	0.8892	9.47%
2023-02-27	0.950	0.880	0.950	0.860	0.950	31,000	27,680	0.8929	0.950	0.880	0.950	0.860	0.950	31,000	0.8929	6.74%
2023-02-24	0.890	0.890	0.940	0.890	0.890	4,000	3,580	0.8950	0.890	0.890	0.940	0.890	0.890	4,000	0.8950	-6.32%
2023-02-23	0.950	0.910	0.980	0.870	0.950	14,000	13,080	0.9343	0.950	0.910	0.980	0.870	0.950	14,000	0.9343	2.15%
2023-02-22	0.930	0.930	0.960	0.930	0.950	3,000	2,830	0.9433	0.930	0.930	0.960	0.930	0.950	3,000	0.9433	0.00%
2023-02-21	0.930	0.930	0.960	0.930	0.930	2,000	1,860	0.9300	0.930	0.930	0.960	0.930	0.930	2,000	0.9300	-2.11%
2023-02-20	0.950	0.950	0.980	0.910	0.960	7,000	6,620	0.9457	0.950	0.950	0.980	0.910	0.960	7,000	0.9457	-2.06%
2023-02-17	0.970	0.960	0.990	-	-	0	0	-	0.970	0.960	0.990	-	-	0	-	0.00%
2023-02-16	0.970	0.970	0.990	0.960	1.000	3,000	2,940	0.9800	0.970	0.970	0.990	0.960	1.000	3,000	0.9800	-2.02%
2023-02-15	0.990	0.960	1.000	-	-	0	0	-	0.990	0.960	1.000	-	-	0	-	0.00%
2023-02-14	0.990	0.960	1.030	0.990	0.990	10,000	9,900	0.9900	0.990	0.960	1.030	0.990	0.990	10,000	0.9900	2.06%
2023-02-13	0.970	0.970	1.030	0.970	0.980	6,000	5,870	0.9783	0.970	0.970	1.030	0.970	0.980	6,000	0.9783	-3.00%
2023-02-10	1.000	0.980	1.000	0.980	1.000	3,000	2,980	0.9933	1.000	0.980	1.000	0.980	1.000	3,000	0.9933	3.09%
2023-02-09	0.970	0.970	1.000	-	-	0	0	-	0.970	0.970	1.000	-	-	0	-	0.00%
2023-02-08	0.970	0.970	1.020	0.970	1.020	2,000	1,990	0.9950	0.970	0.970	1.020	0.970	1.020	2,000	0.9950	0.00%
2023-02-07	0.970	0.970	1.010	0.970	1.060	82,000	83,010	1.0123	0.970	0.970	1.010	0.970	1.060	82,000	1.0123	-3.00%
2023-02-06	1.000	0.990	1.010	0.950	1.030	42,000	41,130	0.9793	1.000	0.990	1.010	0.950	1.030	42,000	0.9793	-0.99%
2023-02-03	1.010	0.970	1.010	0.950	1.010	13,000	12,970	0.9977	1.010	0.970	1.010	0.950	1.010	13,000	0.9977	2.02%
2023-02-02	0.990	0.990	1.010	0.950	0.990	19,000	18,350	0.9658	0.990	0.990	1.010	0.950	0.990	19,000	0.9658	-2.94%
2023-02-01	1.020	0.950	1.020	0.930	1.020	90,000	86,210	0.9579	1.020	0.950	1.020	0.930	1.020	90,000	0.9579	2.00%
2023-01-31	1.000	1.000	1.030	0.990	1.010	37,000	37,150	1.0041	1.000	1.000	1.030	0.990	1.010	37,000	1.0041	-3.85%
2023-01-30	1.040	1.010	1.040	0.990	1.060	65,000	67,280	1.0351	1.040	1.010	1.040	0.990	1.060	65,000	1.0351	1.96%
2023-01-27	1.020	1.020	1.060	1.020	1.030	6,000	6,170	1.0283	1.020	1.020	1.060	1.020	1.030	6,000	1.0283	0.00%
2023-01-26	1.020	1.010	1.070	-	-	0	0	-	1.020	1.010	1.070	-	-	0	-	0.00%
2023-01-20	1.020	1.020	1.060	1.010	1.070	74,000	78,030	1.0545	1.020	1.020	1.060	1.010	1.070	74,000	1.0545	0.99%
2023-01-19	1.010	1.010	1.050	1.010	1.020	10,000	10,150	1.0150	1.010	1.010	1.050	1.010	1.020	10,000	1.0150	0.00%
2023-01-18	1.010	1.000	1.040	1.000	1.050	2,000	2,050	1.0250	1.010	1.000	1.040	1.000	1.050	2,000	1.0250	-3.81%
2023-01-17	1.050	1.010	1.050	1.010	1.050	4,000	4,110	1.0275	1.050	1.010	1.050	1.010	1.050	4,000	1.0275	3.96%
2023-01-16	1.010	1.010	1.040	1.000	1.010	20,000	20,130	1.0065	1.010	1.010	1.040	1.000	1.010	20,000	1.0065	-3.81%
2023-01-13	1.050	1.000	1.050	0.960	1.090	28,000	28,690	1.0246	1.050	1.000	1.050	0.960	1.090	28,000	1.0246	5.00%
2023-01-12	1.000	0.970	1.030	1.000	1.040	10,000	10,040	1.0040	1.000	0.970	1.030	1.000	1.040	10,000	1.0040	-5.66%
2023-01-11	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	0.00%
2023-01-10	1.060	1.010	1.060	1.000	1.060	16,000	16,460	1.0288	1.060	1.010	1.060	1.000	1.060	16,000	1.0288	1.92%
2023-01-09	1.040	0.990	1.040	0.980	1.040	19,000	19,530	1.0279	1.040	0.990	1.040	0.980	1.040	19,000	1.0279	1.96%
2023-01-06	1.020	0.970	1.040	0.810	1.030	328,000	328,980	1.0030	1.020	0.970	1.040	0.810	1.030	328,000	1.0030	2.00%
2023-01-05	1.000	0.960	1.000	1.000	1.070	161,000	167,750	1.0419	1.000	0.960	1.000	1.000	1.070	161,000	1.0419	-6.54%
2023-01-04	1.070	1.070	1.150	1.070	1.080	28,000	30,060	1.0736	1.070	1.070	1.150	1.070	1.080	28,000	1.0736	-5.31%
2023-01-03	1.130	1.070	1.130	1.060	1.140	271,000	298,080	1.0999	1.130	1.070	1.130	1.060	1.140	271,000	1.0999	6.60%
2022-12-30	1.060	1.050	1.080	1.060	1.070	11,000	11,760	1.0691	1.060	1.050	1.080	1.060	1.070	11,000	1.0691	-1.85%
2022-12-29	1.080	1.060	1.180	1.040	1.160	416,000	454,160	1.0917	1.080	1.060	1.180	1.040	1.160	416,000	1.0917	-1.82%
2022-12-28	1.100	1.050	1.100	1.030	1.130	246,000	265,870	1.0808	1.100	1.050	1.100	1.030	1.130	246,000	1.0808	4.76%
2022-12-23	1.050	1.050	1.080	1.050	1.050	8,000	8,400	1.0500	1.050	1.050	1.080	1.050	1.050	8,000	1.0500	0.00%
2022-12-22	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2022-12-21	1.050	1.050	1.100	1.050	1.060	10,000	10,580	1.0580	1.050	1.050	1.100	1.050	1.060	10,000	1.0580	-3.67%
2022-12-20	1.090	1.050	1.090	1.020	1.130	255,000	274,090	1.0749	1.090	1.050	1.090	1.020	1.130	255,000	1.0749	3.81%
2022-12-19	1.050	1.050	1.080	1.050	1.090	21,000	22,850	1.0881	1.050	1.050	1.080	1.050	1.090	21,000	1.0881	-1.87%
2022-12-16	1.070	1.060	1.110	1.070	1.100	21,000	23,070	1.0986	1.070	1.060	1.110	1.070	1.100	21,000	1.0986	-3.60%
2022-12-15	1.110	1.050	1.110	1.030	1.130	235,000	252,790	1.0757	1.110	1.050	1.110	1.030	1.130	235,000	1.0757	5.71%
2022-12-14	1.050	1.050	1.080	1.050	1.050	3,000	3,150	1.0500	1.050	1.050	1.080	1.050	1.050	3,000	1.0500	-4.55%
2022-12-13	1.100	1.040	1.100	1.050	1.100	11,000	11,630	1.0573	1.100	1.040	1.100	1.050	1.100	11,000	1.0573	4.76%
2022-12-12	1.050	1.050	1.100	1.050	1.090	37,000	40,290	1.0889	1.050	1.050	1.100	1.050	1.090	37,000	1.0889	-4.55%
2022-12-09	1.100	1.050	1.100	1.050	1.100	17,000	18,500	1.0882	1.100	1.050	1.100	1.050	1.100	17,000	1.0882	0.00%
2022-12-08	1.100	1.050	1.100	1.050	1.160	50,000	57,550	1.1510	1.100	1.050	1.100	1.050	1.160	50,000	1.1510	4.76%
2022-12-07	1.050	1.040	1.050	1.050	1.060	64,000	67,480	1.0544	1.050	1.040	1.050	1.050	1.060	64,000	1.0544	0.00%
2022-12-06	1.050	1.040	1.060	1.050	1.050	8,000	8,400	1.0500	1.050	1.040	1.060	1.050	1.050	8,000	1.0500	-0.94%
2022-12-05	1.060	1.040	1.060	1.050	1.060	6,000	6,310	1.0517	1.060	1.040	1.060	1.050	1.060	6,000	1.0517	1.92%
2022-12-02	1.040	1.040	1.060	1.040	1.050	22,000	23,080	1.0491	1.040	1.040	1.060	1.040	1.050	22,000	1.0491	-1.89%
2022-12-01	1.060	1.040	1.050	1.040	1.060	33,000	34,960	1.0594	1.060	1.040	1.050	1.040	1.060	33,000	1.0594	0.00%
2022-11-30	1.060	1.040	1.070	1.040	1.060	41,000	43,240	1.0546	1.060	1.040	1.070	1.040	1.060	41,000	1.0546	0.95%
2022-11-29	1.050	1.050	1.100	1.040	1.080	57,000	60,800	1.0667	1.050	1.050	1.100	1.040	1.080	57,000	1.0667	0.00%
2022-11-28	1.050	1.050	1.080	1.040	1.090	23,000	25,020	1.0878	1.050	1.050	1.080	1.040	1.090	23,000	1.0878	-4.55%
2022-11-25	1.100	1.040	1.100	1.090	1.120	10,000	10,960	1.0960	1.100	1.040	1.100	1.090	1.120	10,000	1.0960	5.77%
2022-11-24	1.040	1.020	1.080	1.040	1.060	16,000	16,790	1.0494	1.040	1.020	1.080	1.040	1.060	16,000	1.0494	-7.14%
2022-11-23	1.120	1.020	1.120	1.040	1.120	59,000	62,950	1.0669	1.120	1.020	1.120	1.040	1.120	59,000	1.0669	4.67%
2022-11-22	1.070	1.060	1.130	1.050	1.110	58,000	63,140	1.0886	1.070	1.060	1.130	1.050	1.110	58,000	1.0886	2.88%
2022-11-21	1.040	1.040	1.130	1.040	1.130	71,000	78,740	1.1090	1.040	1.040	1.130	1.040	1.130	71,000	1.1090	-4.59%
2022-11-18	1.090	1.020	1.140	1.020	1.140	329,000	355,630	1.0809	1.090	1.020	1.140	1.020	1.140	329,000	1.0809	0.93%
2022-11-17	1.080	1.050	1.120	1.080	1.140	7,000	7,720	1.1029	1.080	1.050	1.120	1.080	1.140	7,000	1.1029	-4.42%
2022-11-16	1.130	1.080	1.140	1.130	1.140	40,000	45,400	1.1350	1.130	1.080	1.140	1.130	1.140	40,000	1.1350	-0.88%
2022-11-15	1.140	1.050	1.150	1.100	1.150	108,000	123,140	1.1402	1.140	1.050	1.150	1.100	1.150	108,000	1.1402	3.64%
2022-11-14	1.100	1.100	1.150	1.100	1.140	22,000	25,000	1.1364	1.100	1.100	1.150	1.100	1.140	22,000	1.1364	-4.35%
2022-11-11	1.150	1.040	1.160	1.030	1.150	165,000	177,010	1.0728	1.150	1.040	1.160	1.030	1.150	165,000	1.0728	11.65%
2022-11-10	1.030	1.030	1.150	1.030	1.140	8,000	8,710	1.0888	1.030	1.030	1.150	1.030	1.140	8,000	1.0888	-2.83%
2022-11-09	1.060	1.020	1.070	1.060	1.060	30,000	31,800	1.0600	1.060	1.020	1.070	1.060	1.060	30,000	1.0600	-0.93%
2022-11-08	1.070	1.020	1.080	1.070	1.080	15,000	16,100	1.0733	1.070	1.020	1.080	1.070	1.080	15,000	1.0733	-0.93%
2022-11-07	1.080	1.030	1.090	1.050	1.080	116,000	123,760	1.0669	1.080	1.030	1.090	1.050	1.080	116,000	1.0669	2.86%
2022-11-04	1.050	1.030	1.080	1.050	1.080	11,000	11,850	1.0773	1.050	1.030	1.080	1.050	1.080	11,000	1.0773	-0.94%
2022-11-03	1.060	1.050	1.090	1.020	1.060	13,000	13,340	1.0262	1.060	1.050	1.090	1.020	1.060	13,000	1.0262	-2.75%
2022-11-02	1.090	1.020	1.090	1.090	1.090	20,000	21,800	1.0900	1.090	1.020	1.090	1.090	1.090	20,000	1.0900	-0.91%
2022-11-01	1.100	1.030	1.100	1.010	1.150	100,000	109,450	1.0945	1.100	1.030	1.100	1.010	1.150	100,000	1.0945	3.77%
2022-10-31	1.060	1.040	1.070	1.050	1.060	2,000	2,110	1.0550	1.060	1.040	1.070	1.050	1.060	2,000	1.0550	4.95%
2022-10-28	1.010	1.000	1.050	1.010	1.010	11,000	11,100	1.0091	1.010	1.000	1.050	1.010	1.010	11,000	1.0091	-1.94%
2022-10-27	1.030	1.030	1.070	1.030	1.060	22,000	23,280	1.0582	1.030	1.030	1.070	1.030	1.060	22,000	1.0582	0.98%
2022-10-26	1.020	1.010	1.050	1.020	1.040	21,000	21,820	1.0390	1.020	1.010	1.050	1.020	1.040	21,000	1.0390	0.99%
2022-10-25	1.010	1.010	1.050	1.000	1.080	54,000	57,500	1.0648	1.010	1.010	1.050	1.000	1.080	54,000	1.0648	-4.72%
2022-10-24	1.060	1.060	1.100	1.060	1.110	16,000	17,660	1.1038	1.060	1.060	1.100	1.060	1.110	16,000	1.1038	-3.64%
2022-10-21	1.100	1.070	1.100	1.110	1.110	10,000	11,100	1.1100	1.100	1.070	1.100	1.110	1.110	10,000	1.1100	3.77%
2022-10-20	1.060	1.060	1.110	1.060	1.060	90,000	97,400	1.0822	1.060	1.060	1.110	1.060	1.060	90,000	1.0822	-5.36%
2022-10-19	1.120	1.050	1.120	1.070	1.120	7,000	7,540	1.0771	1.120	1.050	1.120	1.070	1.120	7,000	1.0771	1.82%
2022-10-18	1.100	1.060	1.100	1.060	1.100	41,000	44,610	1.0880	1.100	1.060	1.100	1.060	1.100	41,000	1.0880	0.00%
2022-10-17	1.100	1.010	1.100	1.080	1.140	56,000	60,730	1.0845	1.100	1.010	1.100	1.080	1.140	56,000	1.0845	1.85%
2022-10-14	1.080	1.080	1.160	-	-	1,000	1,080	1.0800	1.080	1.080	1.160	-	-	1,000	1.0800	0.93%
2022-10-13	1.070	1.060	1.140	1.040	1.070	6,000	6,390	1.0650	1.070	1.060	1.140	1.040	1.070	6,000	1.0650	-0.93%
2022-10-12	1.080	1.060	1.140	1.080	1.130	17,000	19,010	1.1182	1.080	1.060	1.140	1.080	1.130	17,000	1.1182	-5.26%
2022-10-11	1.140	1.020	1.140	1.070	1.140	23,000	24,740	1.0757	1.140	1.020	1.140	1.070	1.140	23,000	1.0757	0.88%
2022-10-10	1.130	1.090	1.140	1.080	1.130	15,000	16,810	1.1207	1.130	1.090	1.140	1.080	1.130	15,000	1.1207	-0.88%
2022-10-07	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	0.00%
2022-10-06	1.140	1.050	1.140	1.050	1.160	240,000	265,230	1.1051	1.140	1.050	1.140	1.050	1.160	240,000	1.1051	0.00%
2022-10-05	1.140	1.020	1.140	1.120	1.140	3,000	3,290	1.0967	1.140	1.020	1.140	1.120	1.140	3,000	1.0967	1.79%
2022-10-03	1.120	1.060	1.120	1.080	1.130	17,000	18,490	1.0876	1.120	1.060	1.120	1.080	1.130	17,000	1.0876	2.75%
2022-09-30	1.090	1.050	1.080	1.030	1.120	54,000	56,810	1.0520	1.090	1.050	1.080	1.030	1.120	54,000	1.0520	7.92%
2022-09-29	1.010	1.000	1.050	1.000	1.140	288,000	294,020	1.0209	1.010	1.000	1.050	1.000	1.140	288,000	1.0209	-7.34%
2022-09-28	1.090	1.010	1.090	1.050	1.100	53,000	57,170	1.0787	1.090	1.010	1.090	1.050	1.100	53,000	1.0787	2.83%
2022-09-27	1.060	1.010	1.060	1.050	1.060	12,000	12,610	1.0508	1.060	1.010	1.060	1.050	1.060	12,000	1.0508	0.00%
2022-09-26	1.060	0.990	1.060	1.000	1.060	39,000	39,980	1.0251	1.060	0.990	1.060	1.000	1.060	39,000	1.0251	3.92%
2022-09-23	1.020	1.010	1.050	1.000	1.160	342,000	358,800	1.0491	1.020	1.010	1.050	1.000	1.160	342,000	1.0491	-5.56%
2022-09-22	1.080	1.070	1.150	1.030	1.130	51,000	53,510	1.0492	1.080	1.070	1.150	1.030	1.130	51,000	1.0492	-5.26%
2022-09-21	1.140	1.010	1.140	1.070	1.170	154,000	172,530	1.1203	1.140	1.010	1.140	1.070	1.170	154,000	1.1203	5.56%
2022-09-20	1.080	1.040	1.080	1.010	1.080	246,000	255,010	1.0366	1.080	1.040	1.080	1.010	1.080	246,000	1.0366	6.93%
2022-09-19	1.010	1.010	1.060	1.000	1.100	1,029,000	1,048,880	1.0193	1.010	1.010	1.060	1.000	1.100	1,029,000	1.0193	-12.93%
2022-09-16	1.160	1.060	1.170	1.060	1.170	61,000	68,150	1.1172	1.160	1.060	1.170	1.060	1.170	61,000	1.1172	0.87%
2022-09-15	1.150	1.050	1.150	1.030	1.170	237,000	249,590	1.0531	1.150	1.050	1.150	1.030	1.170	237,000	1.0531	10.58%
2022-09-14	1.040	1.010	1.050	1.030	1.040	2,000	2,070	1.0350	1.040	1.010	1.050	1.030	1.040	2,000	1.0350	0.97%
2022-09-13	1.030	1.010	1.090	1.000	1.080	145,000	149,590	1.0317	1.030	1.010	1.090	1.000	1.080	145,000	1.0317	-4.63%
2022-09-09	1.080	1.000	1.080	1.000	1.090	1,068,000	1,160,530	1.0866	1.080	1.000	1.080	1.000	1.090	1,068,000	1.0866	3.85%
2022-09-08	1.040	1.010	1.060	1.010	1.060	86,000	88,280	1.0265	1.040	1.010	1.060	1.010	1.060	86,000	1.0265	-1.89%
2022-09-07	1.060	0.990	1.070	1.060	1.060	48,000	50,640	1.0550	1.060	0.990	1.070	1.060	1.060	48,000	1.0550	-0.93%
2022-09-06	1.070	1.000	1.070	1.010	1.070	371,000	387,740	1.0451	1.070	1.000	1.070	1.010	1.070	371,000	1.0451	0.94%
2022-09-05	1.060	1.020	1.070	1.030	1.090	182,000	193,140	1.0612	1.060	1.020	1.070	1.030	1.090	182,000	1.0612	0.00%
2022-09-02	1.060	1.020	1.090	1.040	1.110	1,196,000	1,301,390	1.0881	1.060	1.020	1.090	1.040	1.110	1,196,000	1.0881	-5.36%
2022-09-01	1.120	1.090	1.120	1.090	1.140	280,000	311,710	1.1133	1.120	1.090	1.120	1.090	1.140	280,000	1.1133	0.90%
2022-08-31	1.110	1.080	1.140	1.120	1.120	55,000	61,600	1.1200	1.110	1.080	1.140	1.120	1.120	55,000	1.1200	-0.89%
2022-08-30	1.120	1.100	1.150	1.100	1.120	30,000	33,500	1.1167	1.120	1.100	1.150	1.100	1.120	30,000	1.1167	-4.27%
2022-08-29	1.170	1.070	1.170	1.070	1.190	423,000	465,830	1.1013	1.170	1.070	1.170	1.070	1.190	423,000	1.1013	2.63%
2022-08-26	1.140	1.080	1.150	1.090	1.160	213,000	237,670	1.1158	1.140	1.080	1.150	1.090	1.160	213,000	1.1158	-0.87%
2022-08-25	1.150	1.070	1.150	1.100	1.190	442,000	511,660	1.1576	1.150	1.070	1.150	1.100	1.190	442,000	1.1576	-2.54%
2022-08-24	1.180	1.110	1.180	1.040	1.220	744,000	837,250	1.1253	1.180	1.110	1.180	1.040	1.220	744,000	1.1253	0.85%
2022-08-23	1.170	1.040	1.180	0.970	1.210	363,000	390,330	1.0753	1.170	1.040	1.180	0.970	1.210	363,000	1.0753	15.84%
2022-08-22	1.010	0.950	1.020	0.980	1.020	301,000	304,670	1.0122	1.010	0.950	1.020	0.980	1.020	301,000	1.0122	-0.98%
2022-08-19	1.020	0.980	1.060	0.990	1.070	354,000	362,910	1.0252	1.020	0.980	1.060	0.990	1.070	354,000	1.0252	-0.97%
2022-08-18	1.030	1.010	1.040	1.020	1.040	302,000	310,400	1.0278	1.030	1.010	1.040	1.020	1.040	302,000	1.0278	0.00%
2022-08-17	1.030	1.030	1.060	1.030	1.120	215,000	228,060	1.0607	1.030	1.030	1.060	1.030	1.120	215,000	1.0607	-2.83%
2022-08-16	1.060	1.050	1.100	1.060	1.120	154,000	167,820	1.0897	1.060	1.050	1.100	1.060	1.120	154,000	1.0897	-6.19%
2022-08-15	1.130	1.080	1.130	1.090	1.150	120,000	134,540	1.1212	1.130	1.080	1.130	1.090	1.150	120,000	1.1212	-1.74%
2022-08-12	1.150	1.100	1.150	1.110	1.150	331,000	377,790	1.1414	1.150	1.100	1.150	1.110	1.150	331,000	1.1414	0.88%
2022-08-11	1.140	1.120	1.150	1.120	1.180	243,000	278,310	1.1453	1.140	1.120	1.150	1.120	1.180	243,000	1.1453	-2.56%
2022-08-10	1.170	1.110	1.170	1.110	1.210	750,000	856,640	1.1422	1.170	1.110	1.170	1.110	1.210	750,000	1.1422	-4.10%
2022-08-09	1.220	1.150	1.220	1.150	1.230	716,000	846,360	1.1821	1.220	1.150	1.220	1.150	1.230	716,000	1.1821	4.27%
2022-08-08	1.170	1.140	1.200	1.150	1.200	177,000	207,120	1.1702	1.170	1.140	1.200	1.150	1.200	177,000	1.1702	1.74%
2022-08-05	1.150	1.130	1.250	1.150	1.230	333,000	399,550	1.1998	1.150	1.130	1.250	1.150	1.230	333,000	1.1998	-5.74%
2022-08-04	1.220	1.130	1.230	1.170	1.260	783,000	944,050	1.2057	1.220	1.130	1.230	1.170	1.260	783,000	1.2057	0.83%
2022-08-03	1.210	1.140	1.200	1.130	1.290	908,000	1,074,220	1.1831	1.210	1.140	1.200	1.130	1.290	908,000	1.1831	3.42%
2022-08-02	1.170	1.120	1.180	1.140	1.190	778,000	900,130	1.1570	1.170	1.120	1.180	1.140	1.190	778,000	1.1570	-3.31%
2022-08-01	1.210	1.130	1.250	1.130	1.260	868,000	1,030,720	1.1875	1.210	1.130	1.250	1.130	1.260	868,000	1.1875	2.54%
2022-07-29	1.180	1.110	1.250	1.150	1.180	432,000	505,460	1.1700	1.180	1.110	1.250	1.150	1.180	432,000	1.1700	-4.84%
2022-07-28	1.240	1.130	1.250	1.150	1.280	1,959,000	2,384,990	1.2175	1.240	1.130	1.250	1.150	1.280	1,959,000	1.2175	5.08%
2022-07-27	1.180	1.080	1.180	1.050	1.180	1,057,000	1,204,090	1.1392	1.180	1.080	1.180	1.050	1.180	1,057,000	1.1392	4.42%
2022-07-26	1.130	1.100	1.180	1.100	1.190	238,000	273,090	1.1474	1.130	1.100	1.180	1.100	1.190	238,000	1.1474	-5.83%
2022-07-25	1.200	1.140	1.200	1.120	1.200	671,000	778,860	1.1607	1.200	1.140	1.200	1.120	1.200	671,000	1.1607	2.56%
2022-07-22	1.170	1.140	1.200	1.170	1.200	197,000	232,170	1.1785	1.170	1.140	1.200	1.170	1.200	197,000	1.1785	0.00%
2022-07-21	1.170	1.140	1.190	1.170	1.190	62,000	73,310	1.1824	1.170	1.140	1.190	1.170	1.190	62,000	1.1824	-1.68%
2022-07-20	1.190	1.120	1.200	1.110	1.200	333,000	388,570	1.1669	1.190	1.120	1.200	1.110	1.200	333,000	1.1669	0.85%
2022-07-19	1.180	1.150	1.230	1.180	1.190	22,000	26,080	1.1855	1.180	1.150	1.230	1.180	1.190	22,000	1.1855	-1.67%
2022-07-18	1.200	1.180	1.250	1.180	1.330	444,000	537,840	1.2114	1.200	1.180	1.250	1.180	1.330	444,000	1.2114	-0.83%
2022-07-15	1.210	1.180	1.230	1.230	1.230	52,000	63,960	1.2300	1.210	1.180	1.230	1.230	1.230	52,000	1.2300	-1.63%
2022-07-14	1.230	1.210	1.240	1.210	1.260	200,000	247,270	1.2364	1.230	1.210	1.240	1.210	1.260	200,000	1.2364	-3.15%
2022-07-13	1.270	1.210	1.280	1.210	1.320	363,000	453,270	1.2487	1.270	1.210	1.280	1.210	1.320	363,000	1.2487	4.96%
2022-07-12	1.210	1.200	1.290	1.210	1.250	38,000	47,410	1.2476	1.210	1.200	1.290	1.210	1.250	38,000	1.2476	-3.20%
2022-07-11	1.250	1.240	1.280	1.210	1.280	100,000	127,650	1.2765	1.250	1.240	1.280	1.210	1.280	100,000	1.2765	-2.34%
2022-07-08	1.280	1.220	1.290	1.170	1.290	490,000	609,990	1.2449	1.280	1.220	1.290	1.170	1.290	490,000	1.2449	8.47%
2022-07-07	1.180	1.170	1.220	1.170	1.230	364,000	437,710	1.2025	1.180	1.170	1.220	1.170	1.230	364,000	1.2025	-1.67%
2022-07-06	1.200	1.170	1.210	1.190	1.280	373,000	447,420	1.1995	1.200	1.170	1.210	1.190	1.280	373,000	1.1995	0.00%
2022-07-05	1.200	1.170	1.250	1.160	1.240	32,000	38,060	1.1894	1.200	1.170	1.250	1.160	1.240	32,000	1.1894	-3.23%
2022-07-04	1.240	1.210	1.290	1.160	1.270	93,000	115,910	1.2463	1.240	1.210	1.290	1.160	1.270	93,000	1.2463	-2.36%
2022-06-30	1.270	1.150	1.270	1.270	1.290	197,000	252,350	1.2810	1.270	1.150	1.270	1.270	1.290	197,000	1.2810	0.00%
2022-06-29	1.270	1.150	1.280	1.270	1.300	227,000	289,020	1.2732	1.270	1.150	1.280	1.270	1.300	227,000	1.2732	0.00%
2022-06-28	1.270	1.160	1.270	1.220	1.330	707,000	896,530	1.2681	1.270	1.160	1.270	1.220	1.330	707,000	1.2681	4.10%
2022-06-27	1.220	1.150	1.230	1.220	1.220	55,000	67,100	1.2200	1.220	1.150	1.230	1.220	1.220	55,000	1.2200	-0.81%
2022-06-24	1.230	1.130	1.240	1.230	1.240	108,000	132,860	1.2302	1.230	1.130	1.240	1.230	1.240	108,000	1.2302	-0.81%
2022-06-23	1.240	1.130	1.250	1.230	1.250	244,000	302,090	1.2381	1.240	1.130	1.250	1.230	1.250	244,000	1.2381	0.00%
2022-06-22	1.240	1.210	1.250	1.230	1.260	92,000	113,970	1.2388	1.240	1.210	1.250	1.230	1.260	92,000	1.2388	0.81%
2022-06-21	1.230	1.150	1.240	1.200	1.250	1,047,000	1,265,240	1.2084	1.230	1.150	1.240	1.200	1.250	1,047,000	1.2084	-1.60%
2022-06-20	1.250	1.170	1.250	1.200	1.250	691,000	850,010	1.2301	1.250	1.170	1.250	1.200	1.250	691,000	1.2301	-1.57%
2022-06-17	1.270	1.210	1.280	1.230	1.290	210,000	259,680	1.2366	1.270	1.210	1.280	1.230	1.290	210,000	1.2366	2.42%
2022-06-16	1.240	1.170	1.240	1.210	1.270	470,000	578,140	1.2301	1.240	1.170	1.240	1.210	1.270	470,000	1.2301	0.81%
2022-06-15	1.230	1.200	1.230	1.170	1.320	1,276,000	1,664,470	1.3044	1.230	1.200	1.230	1.170	1.320	1,276,000	1.3044	-4.65%
2022-06-14	1.290	1.230	1.290	1.120	1.300	404,000	485,230	1.2011	1.290	1.230	1.290	1.120	1.300	404,000	1.2011	4.88%
2022-06-13	1.230	1.170	1.270	1.150	1.280	289,000	360,820	1.2485	1.230	1.170	1.270	1.150	1.280	289,000	1.2485	3.36%
2022-06-10	1.190	1.130	1.190	1.130	1.190	104,000	123,230	1.1849	1.190	1.130	1.190	1.130	1.190	104,000	1.1849	-0.83%
2022-06-09	1.200	1.150	1.200	1.050	1.210	335,000	388,840	1.1607	1.200	1.150	1.200	1.050	1.210	335,000	1.1607	2.56%
2022-06-08	1.170	1.120	1.170	1.140	1.220	353,000	413,910	1.1725	1.170	1.120	1.170	1.140	1.220	353,000	1.1725	-5.65%
2022-06-07	1.240	1.180	1.230	1.210	1.280	194,000	241,410	1.2444	1.240	1.180	1.230	1.210	1.280	194,000	1.2444	-2.36%
2022-06-06	1.270	1.210	1.270	1.210	1.280	312,000	388,700	1.2458	1.270	1.210	1.270	1.210	1.280	312,000	1.2458	-0.78%
2022-06-02	1.280	1.220	1.280	1.230	1.320	321,000	406,980	1.2679	1.280	1.220	1.280	1.230	1.320	321,000	1.2679	-3.03%
2022-06-01	1.320	1.310	1.320	1.200	1.350	1,506,000	1,910,840	1.2688	1.320	1.310	1.320	1.200	1.350	1,506,000	1.2688	2.33%
2022-05-31	1.290	1.200	1.290	1.220	1.320	359,000	451,140	1.2567	1.290	1.200	1.290	1.220	1.320	359,000	1.2567	2.38%
2022-05-30	1.260	1.190	1.270	1.190	1.280	544,000	668,860	1.2295	1.260	1.190	1.270	1.190	1.280	544,000	1.2295	1.61%
2022-05-27	1.240	1.180	1.240	1.170	1.240	315,000	376,780	1.1961	1.240	1.180	1.240	1.170	1.240	315,000	1.1961	4.20%
2022-05-26	1.190	1.180	1.240	1.170	1.240	434,000	524,240	1.2079	1.190	1.180	1.240	1.170	1.240	434,000	1.2079	-3.25%
2022-05-25	1.230	1.170	1.240	1.150	1.250	134,000	161,670	1.2065	1.230	1.170	1.240	1.150	1.250	134,000	1.2065	2.50%
2022-05-24	1.200	1.200	1.240	1.170	1.290	578,000	698,610	1.2087	1.200	1.200	1.240	1.170	1.290	578,000	1.2087	-7.69%
2022-05-23	1.300	1.230	1.300	1.270	1.350	225,000	291,320	1.2948	1.300	1.230	1.300	1.270	1.350	225,000	1.2948	-0.76%
2022-05-20	1.310	1.230	1.320	1.190	1.350	451,000	560,870	1.2436	1.310	1.230	1.320	1.190	1.350	451,000	1.2436	3.15%
2022-05-19	1.270	1.200	1.280	1.200	1.280	552,000	701,770	1.2713	1.270	1.200	1.280	1.200	1.280	552,000	1.2713	-0.78%
2022-05-18	1.280	1.190	1.290	1.190	1.300	716,000	875,620	1.2229	1.280	1.190	1.290	1.190	1.300	716,000	1.2229	9.40%
2022-05-17	1.170	1.170	1.250	1.160	1.320	472,000	579,630	1.2280	1.170	1.170	1.250	1.160	1.320	472,000	1.2280	-11.36%
2022-05-16	1.320	1.220	1.320	1.180	1.320	488,000	594,440	1.2181	1.320	1.220	1.320	1.180	1.320	488,000	1.2181	-0.75%
2022-05-13	1.330	1.160	1.330	1.150	1.380	1,043,000	1,274,850	1.2223	1.330	1.160	1.330	1.150	1.380	1,043,000	1.2223	15.65%
2022-05-12	1.150	1.030	1.190	1.150	1.170	61,000	70,980	1.1636	1.150	1.030	1.190	1.150	1.170	61,000	1.1636	-0.86%
2022-05-11	1.160	1.140	1.180	1.160	1.190	38,000	44,920	1.1821	1.160	1.140	1.180	1.160	1.190	38,000	1.1821	-4.13%
2022-05-10	1.210	1.190	1.220	1.200	1.230	75,000	90,810	1.2108	1.210	1.190	1.220	1.200	1.230	75,000	1.2108	-0.82%
2022-05-06	1.220	1.190	1.300	1.150	1.220	42,000	50,280	1.1971	1.220	1.190	1.300	1.150	1.220	42,000	1.1971	2.52%
2022-05-05	1.190	1.160	1.280	1.150	1.280	47,000	57,470	1.2228	1.190	1.160	1.280	1.150	1.280	47,000	1.2228	-7.03%
2022-05-04	1.280	1.150	1.280	1.160	1.400	173,000	229,580	1.3271	1.280	1.150	1.280	1.160	1.400	173,000	1.3271	-4.48%
2022-05-03	1.340	1.180	1.340	1.030	1.350	136,000	157,710	1.1596	1.340	1.180	1.340	1.030	1.350	136,000	1.1596	13.56%
2022-04-29	1.180	1.180	1.240	1.120	1.340	385,000	471,140	1.2237	1.180	1.180	1.240	1.120	1.340	385,000	1.2237	-11.28%
2022-04-28	1.330	1.200	1.340	1.290	1.390	466,000	617,740	1.3256	1.330	1.200	1.340	1.290	1.390	466,000	1.3256	3.10%
2022-04-27	1.290	1.240	1.290	1.240	1.360	1,112,000	1,441,670	1.2965	1.290	1.240	1.290	1.240	1.360	1,112,000	1.2965	-5.84%
2022-04-26	1.370	1.340	1.370	1.360	1.410	454,000	633,010	1.3943	1.370	1.340	1.370	1.360	1.410	454,000	1.3943	-2.14%
2022-04-25	1.400	1.290	1.400	1.320	1.400	584,000	800,210	1.3702	1.400	1.290	1.400	1.320	1.400	584,000	1.3702	0.72%
2022-04-22	1.390	1.280	1.390	1.360	1.390	590,000	803,740	1.3623	1.390	1.280	1.390	1.360	1.390	590,000	1.3623	0.72%
2022-04-21	1.380	1.300	1.380	1.270	1.390	986,000	1,318,060	1.3368	1.380	1.300	1.380	1.270	1.390	986,000	1.3368	2.22%
2022-04-20	1.350	1.280	1.350	1.300	1.350	420,000	552,880	1.3164	1.350	1.280	1.350	1.300	1.350	420,000	1.3164	0.00%
2022-04-19	1.350	1.310	1.350	1.260	1.350	1,130,000	1,479,170	1.3090	1.350	1.310	1.350	1.260	1.350	1,130,000	1.3090	2.27%
2022-04-14	1.320	1.240	1.300	1.210	1.330	534,000	674,520	1.2631	1.320	1.240	1.300	1.210	1.330	534,000	1.2631	9.09%
2022-04-13	1.210	1.210	1.290	1.200	1.330	335,000	426,070	1.2719	1.210	1.210	1.290	1.200	1.330	335,000	1.2719	-9.02%
2022-04-12	1.330	1.230	1.330	1.230	1.340	253,000	330,630	1.3068	1.330	1.230	1.330	1.230	1.340	253,000	1.3068	1.53%
2022-04-11	1.310	1.220	1.300	1.240	1.330	506,000	643,550	1.2718	1.310	1.220	1.300	1.240	1.330	506,000	1.2718	0.77%
2022-04-08	1.300	1.200	1.300	1.130	1.300	748,000	900,470	1.2038	1.300	1.200	1.300	1.130	1.300	748,000	1.2038	11.11%
2022-04-07	1.170	1.150	1.220	1.120	1.240	255,000	313,370	1.2289	1.170	1.150	1.220	1.120	1.240	255,000	1.2289	-4.10%
2022-04-06	1.220	1.090	1.220	1.110	1.250	861,000	1,033,230	1.2000	1.220	1.090	1.220	1.110	1.250	861,000	1.2000	3.39%
2022-04-04	1.180	1.150	1.200	1.220	1.220	4,000	4,740	1.1850	1.180	1.150	1.200	1.220	1.220	4,000	1.1850	2.61%
2022-04-01	1.150	1.100	1.150	1.080	1.250	637,000	738,430	1.1592	1.150	1.100	1.150	1.080	1.250	637,000	1.1592	1.77%
2022-03-31	1.130	1.090	1.130	1.100	1.150	818,000	912,370	1.1154	1.130	1.090	1.130	1.100	1.150	818,000	1.1154	1.80%
2022-03-30	1.110	1.050	1.110	1.010	1.120	949,000	995,640	1.0491	1.110	1.050	1.110	1.010	1.120	949,000	1.0491	9.90%
2022-03-29	1.010	1.010	1.060	1.010	1.070	130,000	134,510	1.0347	1.010	1.010	1.060	1.010	1.070	130,000	1.0347	-6.48%
2022-03-28	1.080	1.020	1.080	1.030	1.090	199,000	211,720	1.0639	1.080	1.020	1.080	1.030	1.090	199,000	1.0639	1.89%
2022-03-25	1.060	1.040	1.080	1.040	1.090	275,000	291,960	1.0617	1.060	1.040	1.080	1.040	1.090	275,000	1.0617	-3.64%
2022-03-24	1.100	1.080	1.120	1.080	1.150	313,000	349,520	1.1167	1.100	1.080	1.120	1.080	1.150	313,000	1.1167	-3.51%
2022-03-23	1.140	1.100	1.200	1.070	1.200	1,057,000	1,184,190	1.1203	1.140	1.100	1.200	1.070	1.200	1,057,000	1.1203	-2.56%
2022-03-22	1.170	1.080	1.170	1.090	1.180	649,000	733,370	1.1300	1.170	1.080	1.170	1.090	1.180	649,000	1.1300	1.74%
2022-03-21	1.150	1.060	1.160	1.030	1.160	486,000	536,970	1.1049	1.150	1.060	1.160	1.030	1.160	486,000	1.1049	1.77%
2022-03-18	1.130	1.070	1.130	1.060	1.160	399,000	448,490	1.1240	1.130	1.070	1.130	1.060	1.160	399,000	1.1240	-3.42%
2022-03-17	1.170	1.100	1.180	1.010	1.170	152,000	171,240	1.1266	1.170	1.100	1.180	1.010	1.170	152,000	1.1266	0.86%
2022-03-16	1.160	1.010	1.170	0.920	1.170	140,000	154,490	1.1035	1.160	1.010	1.170	0.920	1.170	140,000	1.1035	6.42%
2022-03-15	1.090	1.050	1.100	1.050	1.120	153,000	166,800	1.0902	1.090	1.050	1.100	1.050	1.120	153,000	1.0902	-1.80%
2022-03-14	1.110	1.080	1.110	1.080	1.150	152,000	168,610	1.1093	1.110	1.080	1.110	1.080	1.150	152,000	1.1093	-3.48%
2022-03-11	1.150	1.090	1.190	1.100	1.170	129,000	143,590	1.1131	1.150	1.090	1.190	1.100	1.170	129,000	1.1131	-1.71%
2022-03-10	1.170	1.150	1.180	1.160	1.200	96,000	112,370	1.1705	1.170	1.150	1.180	1.160	1.200	96,000	1.1705	-1.68%
2022-03-09	1.190	1.150	1.190	1.150	1.200	196,000	231,110	1.1791	1.190	1.150	1.190	1.150	1.200	196,000	1.1791	-1.65%
2022-03-08	1.210	1.170	1.210	1.170	1.220	126,000	152,460	1.2100	1.210	1.170	1.210	1.170	1.220	126,000	1.2100	0.83%
2022-03-07	1.200	1.170	1.210	1.160	1.260	289,000	352,210	1.2187	1.200	1.170	1.210	1.160	1.260	289,000	1.2187	-2.44%
2022-03-04	1.230	1.170	1.240	1.150	1.270	384,000	457,890	1.1924	1.230	1.170	1.240	1.150	1.270	384,000	1.1924	1.65%
2022-03-03	1.210	1.130	1.220	1.160	1.240	66,000	78,820	1.1942	1.210	1.130	1.220	1.160	1.240	66,000	1.1942	0.83%
2022-03-02	1.200	1.130	1.200	1.130	1.240	183,000	216,660	1.1839	1.200	1.130	1.200	1.130	1.240	183,000	1.1839	-0.83%
2022-03-01	1.210	1.140	1.220	1.120	1.260	88,000	106,980	1.2157	1.210	1.140	1.220	1.120	1.260	88,000	1.2157	0.00%
2022-02-28	1.210	1.100	1.220	1.190	1.220	50,000	60,080	1.2016	1.210	1.100	1.220	1.190	1.220	50,000	1.2016	0.00%
2022-02-25	1.210	1.110	1.250	1.190	1.250	2,000	2,440	1.2200	1.210	1.110	1.250	1.190	1.250	2,000	1.2200	1.68%
2022-02-24	1.190	1.110	1.210	1.220	1.260	3,000	3,730	1.2433	1.190	1.110	1.210	1.220	1.260	3,000	1.2433	-4.80%
2022-02-23	1.250	1.100	1.250	1.250	1.250	4,000	5,000	1.2500	1.250	1.100	1.250	1.250	1.250	4,000	1.2500	5.04%
2022-02-22	1.190	1.140	1.220	1.180	1.230	138,000	165,890	1.2021	1.190	1.140	1.220	1.180	1.230	138,000	1.2021	-1.65%
2022-02-21	1.210	1.130	1.210	1.100	1.230	1,033,000	1,168,270	1.1309	1.210	1.130	1.210	1.100	1.230	1,033,000	1.1309	9.01%
2022-02-18	1.110	1.110	1.200	1.110	1.260	812,000	979,820	1.2067	1.110	1.110	1.200	1.110	1.260	812,000	1.2067	-10.48%
2022-02-17	1.240	1.150	1.240	1.150	1.260	408,000	484,350	1.1871	1.240	1.150	1.240	1.150	1.260	408,000	1.1871	1.64%
2022-02-16	1.220	1.130	1.220	1.160	1.270	258,000	308,500	1.1957	1.220	1.130	1.220	1.160	1.270	258,000	1.1957	4.27%
2022-02-15	1.170	1.100	1.170	1.090	1.190	365,000	413,870	1.1339	1.170	1.100	1.170	1.090	1.190	365,000	1.1339	3.54%
2022-02-14	1.130	1.090	1.130	1.120	1.130	214,000	240,710	1.1248	1.130	1.090	1.130	1.120	1.130	214,000	1.1248	-0.88%
2022-02-11	1.140	1.090	1.140	1.120	1.160	172,000	196,020	1.1397	1.140	1.090	1.140	1.120	1.160	172,000	1.1397	1.79%
2022-02-10	1.120	1.090	1.120	1.100	1.160	281,000	315,340	1.1222	1.120	1.090	1.120	1.100	1.160	281,000	1.1222	1.82%
2022-02-09	1.100	1.100	1.120	1.080	1.140	310,000	350,030	1.1291	1.100	1.100	1.120	1.080	1.140	310,000	1.1291	-1.79%
2022-02-08	1.120	1.060	1.120	1.080	1.130	666,000	742,130	1.1143	1.120	1.060	1.120	1.080	1.130	666,000	1.1143	0.00%
2022-02-07	1.120	1.100	1.170	1.100	1.240	365,000	412,000	1.1288	1.120	1.100	1.170	1.100	1.240	365,000	1.1288	-1.75%
2022-02-04	1.140	1.100	1.180	1.140	1.140	16,000	18,240	1.1400	1.140	1.100	1.180	1.140	1.140	16,000	1.1400	0.00%
2022-01-31	1.140	1.100	1.140	1.060	1.140	74,000	78,520	1.0611	1.140	1.100	1.140	1.060	1.140	74,000	1.0611	3.64%
2022-01-28	1.100	0.800	1.120	1.080	1.190	555,000	618,100	1.1137	1.100	0.800	1.120	1.080	1.190	555,000	1.1137	-2.65%
2022-01-27	1.130	1.040	1.130	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	-0.88%
2022-01-26	1.140	1.090	1.140	1.100	1.140	753,000	835,630	1.1097	1.140	1.090	1.140	1.100	1.140	753,000	1.1097	0.88%
2022-01-25	1.130	1.080	1.140	1.100	1.180	361,000	410,130	1.1361	1.130	1.080	1.140	1.100	1.180	361,000	1.1361	-2.59%
2022-01-24	1.160	1.070	1.160	1.070	1.190	1,046,000	1,184,550	1.1325	1.160	1.070	1.160	1.070	1.190	1,046,000	1.1325	4.50%
2022-01-21	1.110	1.050	1.110	1.080	1.120	117,000	129,710	1.1086	1.110	1.050	1.110	1.080	1.120	117,000	1.1086	0.00%
2022-01-20	1.110	1.080	1.110	1.110	1.140	513,000	579,530	1.1297	1.110	1.080	1.110	1.110	1.140	513,000	1.1297	-2.63%
2022-01-19	1.140	1.100	1.140	1.120	1.290	752,000	850,140	1.1305	1.140	1.100	1.140	1.120	1.290	752,000	1.1305	-1.72%
2022-01-18	1.160	1.090	1.190	1.100	1.220	124,000	137,930	1.1123	1.160	1.090	1.190	1.100	1.220	124,000	1.1123	-4.92%
2022-01-17	1.220	1.070	1.220	1.190	1.330	304,000	371,110	1.2208	1.220	1.070	1.220	1.190	1.330	304,000	1.2208	0.00%
2022-01-14	1.220	1.170	1.220	1.020	1.350	1,302,000	1,466,090	1.1260	1.220	1.170	1.220	1.020	1.350	1,302,000	1.1260	15.09%
2022-01-13	1.060	1.030	1.070	1.050	1.110	882,000	952,930	1.0804	1.060	1.030	1.070	1.050	1.110	882,000	1.0804	-3.64%
2022-01-12	1.100	1.040	1.100	1.040	1.150	1,563,000	1,686,500	1.0790	1.100	1.040	1.100	1.040	1.150	1,563,000	1.0790	0.92%
2022-01-11	1.090	1.060	1.090	1.070	1.190	301,000	334,530	1.1114	1.090	1.060	1.090	1.070	1.190	301,000	1.1114	-6.03%
2022-01-10	1.160	1.160	1.180	1.160	1.340	1,313,000	1,572,980	1.1980	1.160	1.160	1.180	1.160	1.340	1,313,000	1.1980	-10.08%
2022-01-07	1.290	-	1.290	1.260	1.290	895,000	1,137,600	1.2711	1.290	-	1.290	1.260	1.290	895,000	1.2711	0.00%
2022-01-06	1.290	1.240	1.300	1.260	1.300	956,000	1,228,160	1.2847	1.290	1.240	1.300	1.260	1.300	956,000	1.2847	-0.77%
2022-01-05	1.300	1.280	1.300	1.280	1.310	918,000	1,184,250	1.2900	1.300	1.280	1.300	1.280	1.310	918,000	1.2900	1.56%
2022-01-04	1.280	1.280	1.310	1.280	1.330	858,000	1,119,110	1.3043	1.280	1.280	1.310	1.280	1.330	858,000	1.3043	-2.29%
2022-01-03	1.310	1.280	1.420	-	-	0	0	-	1.310	1.280	1.420	-	-	0	-	0.00%
2021-12-31	1.310	1.280	1.310	1.310	1.330	837,000	1,104,040	1.3190	1.310	1.280	1.310	1.310	1.330	837,000	1.3190	0.77%
2021-12-30	1.300	1.270	1.320	1.270	1.320	937,000	1,205,920	1.2870	1.300	1.270	1.320	1.270	1.320	937,000	1.2870	0.78%
2021-12-29	1.290	1.270	1.300	1.270	1.300	555,000	712,580	1.2839	1.290	1.270	1.300	1.270	1.300	555,000	1.2839	-0.77%
2021-12-28	1.300	1.270	1.330	1.280	1.330	793,000	1,026,890	1.2949	1.300	1.270	1.330	1.280	1.330	793,000	1.2949	-1.52%
2021-12-24	1.320	1.250	1.320	1.300	1.330	647,000	842,920	1.3028	1.320	1.250	1.320	1.300	1.330	647,000	1.3028	0.00%
2021-12-23	1.320	1.280	1.320	1.290	1.330	489,000	642,070	1.3130	1.320	1.280	1.320	1.290	1.330	489,000	1.3130	-1.49%
2021-12-22	1.340	1.300	1.350	1.320	1.350	580,000	774,860	1.3360	1.340	1.300	1.350	1.320	1.350	580,000	1.3360	0.00%
2021-12-21	1.340	1.280	1.350	1.330	1.350	503,000	673,470	1.3389	1.340	1.280	1.350	1.330	1.350	503,000	1.3389	0.75%
2021-12-20	1.330	1.290	1.340	1.330	1.370	640,000	857,290	1.3395	1.330	1.290	1.340	1.330	1.370	640,000	1.3395	-2.21%
2021-12-17	1.360	1.320	1.370	1.330	1.360	633,000	852,850	1.3473	1.360	1.320	1.370	1.330	1.360	633,000	1.3473	-0.73%
2021-12-16	1.370	1.320	1.350	1.340	1.370	583,000	784,330	1.3453	1.370	1.320	1.350	1.340	1.370	583,000	1.3453	2.24%
2021-12-15	1.340	1.320	1.370	1.340	1.430	630,000	864,120	1.3716	1.340	1.320	1.370	1.340	1.430	630,000	1.3716	-4.29%
2021-12-14	1.400	1.340	1.390	1.320	1.420	675,000	919,970	1.3629	1.400	1.340	1.390	1.320	1.420	675,000	1.3629	3.70%
2021-12-13	1.350	1.310	1.350	1.340	1.360	612,000	824,020	1.3464	1.350	1.310	1.350	1.340	1.360	612,000	1.3464	-0.74%
2021-12-10	1.360	1.310	1.400	1.350	1.370	609,000	827,490	1.3588	1.360	1.310	1.400	1.350	1.370	609,000	1.3588	-1.45%
2021-12-09	1.380	1.320	1.400	1.320	1.380	374,000	508,730	1.3602	1.380	1.320	1.400	1.320	1.380	374,000	1.3602	0.00%
2021-12-08	1.380	1.310	1.380	1.340	1.380	262,000	356,020	1.3589	1.380	1.310	1.380	1.340	1.380	262,000	1.3589	0.00%
2021-12-07	1.380	1.310	1.390	1.330	1.380	237,000	316,790	1.3367	1.380	1.310	1.390	1.330	1.380	237,000	1.3367	1.47%
2021-12-06	1.360	1.320	1.390	1.330	1.430	399,000	539,010	1.3509	1.360	1.320	1.390	1.330	1.430	399,000	1.3509	-4.23%
2021-12-03	1.420	1.320	1.420	1.290	1.440	741,000	1,019,860	1.3763	1.420	1.320	1.420	1.290	1.440	741,000	1.3763	7.58%
2021-12-02	1.320	1.280	1.320	1.280	1.450	653,000	883,680	1.3533	1.320	1.280	1.320	1.280	1.450	653,000	1.3533	-1.49%
2021-12-01	1.340	1.340	1.360	1.340	1.410	2,350,621	3,197,343	1.3602	1.340	1.340	1.360	1.340	1.410	2,350,621	1.3602	-4.96%
2021-11-30	1.410	1.330	1.410	1.360	1.450	2,287,000	3,244,670	1.4187	1.410	1.330	1.410	1.360	1.450	2,287,000	1.4187	1.44%
2021-11-29	1.390	1.340	1.390	1.340	1.430	1,926,000	2,650,040	1.3759	1.390	1.340	1.390	1.340	1.430	1,926,000	1.3759	2.21%
2021-11-26	1.360	1.330	1.380	1.340	1.390	886,000	1,209,340	1.3649	1.360	1.330	1.380	1.340	1.390	886,000	1.3649	-2.16%
2021-11-25	1.390	1.330	1.390	1.310	1.410	1,376,000	1,884,890	1.3698	1.390	1.330	1.390	1.310	1.410	1,376,000	1.3698	1.46%
2021-11-24	1.370	1.300	1.370	1.290	1.370	1,092,000	1,449,240	1.3271	1.370	1.300	1.370	1.290	1.370	1,092,000	1.3271	1.48%
2021-11-23	1.350	1.280	1.350	1.300	1.370	1,035,000	1,392,280	1.3452	1.350	1.280	1.350	1.300	1.370	1,035,000	1.3452	1.50%
2021-11-22	1.330	1.260	1.330	1.230	1.350	1,107,000	1,417,360	1.2804	1.330	1.260	1.330	1.230	1.350	1,107,000	1.2804	0.00%
2021-11-19	1.330	1.280	1.330	1.310	1.340	836,000	1,103,820	1.3204	1.330	1.280	1.330	1.310	1.340	836,000	1.3204	0.00%
2021-11-18	1.330	1.290	1.340	1.320	1.340	313,000	414,540	1.3244	1.330	1.290	1.340	1.320	1.340	313,000	1.3244	-0.75%
2021-11-17	1.340	1.310	1.340	1.310	1.400	390,000	525,940	1.3486	1.340	1.310	1.340	1.310	1.400	390,000	1.3486	-4.29%
2021-11-16	1.400	1.330	1.400	1.340	1.410	398,000	544,200	1.3673	1.400	1.330	1.400	1.340	1.410	398,000	1.3673	1.45%
2021-11-15	1.380	1.320	1.380	1.330	1.380	34,000	45,370	1.3344	1.380	1.320	1.380	1.330	1.380	34,000	1.3344	2.99%
2021-11-12	1.340	1.300	1.350	1.320	1.350	262,000	349,640	1.3345	1.340	1.300	1.350	1.320	1.350	262,000	1.3345	1.52%
2021-11-11	1.320	1.260	1.320	1.310	1.320	166,000	218,570	1.3167	1.320	1.260	1.320	1.310	1.320	166,000	1.3167	0.00%
2021-11-10	1.320	1.280	1.330	1.320	1.330	451,000	595,330	1.3200	1.320	1.280	1.330	1.320	1.330	451,000	1.3200	-0.75%
2021-11-09	1.330	1.270	1.330	1.290	1.330	550,000	720,240	1.3095	1.330	1.270	1.330	1.290	1.330	550,000	1.3095	0.00%
2021-11-08	1.330	1.260	1.330	1.320	1.330	374,000	493,720	1.3201	1.330	1.260	1.330	1.320	1.330	374,000	1.3201	0.00%
2021-11-05	1.330	1.290	1.330	1.300	1.330	687,000	900,860	1.3113	1.330	1.290	1.330	1.300	1.330	687,000	1.3113	0.00%
2021-11-04	1.330	1.300	1.330	1.300	1.350	595,000	788,180	1.3247	1.330	1.300	1.330	1.300	1.350	595,000	1.3247	0.00%
2021-11-03	1.330	1.310	1.330	1.300	1.350	636,000	842,120	1.3241	1.330	1.310	1.330	1.300	1.350	636,000	1.3241	-1.48%
2021-11-02	1.350	1.310	1.350	1.310	1.450	505,000	688,760	1.3639	1.350	1.310	1.350	1.310	1.450	505,000	1.3639	-3.57%
2021-11-01	1.400	1.350	1.400	1.350	1.400	955,000	1,313,690	1.3756	1.400	1.350	1.400	1.350	1.400	955,000	1.3756	0.72%
2021-10-29	1.390	1.350	1.430	1.350	1.400	409,000	557,800	1.3638	1.390	1.350	1.430	1.350	1.400	409,000	1.3638	0.72%
2021-10-28	1.380	1.350	1.420	1.340	1.450	777,000	1,078,190	1.3876	1.380	1.350	1.420	1.340	1.450	777,000	1.3876	0.73%
2021-10-27	1.370	1.340	1.440	1.340	1.440	473,000	649,940	1.3741	1.370	1.340	1.440	1.340	1.440	473,000	1.3741	0.00%
2021-10-26	1.370	1.350	1.370	1.360	1.390	588,000	806,310	1.3713	1.370	1.350	1.370	1.360	1.390	588,000	1.3713	-0.72%
2021-10-25	1.380	1.370	1.380	1.390	1.410	867,000	1,207,130	1.3923	1.380	1.370	1.380	1.390	1.410	867,000	1.3923	-0.72%
2021-10-22	1.390	1.370	1.400	1.380	1.400	618,000	857,450	1.3875	1.390	1.370	1.400	1.380	1.400	618,000	1.3875	0.72%
2021-10-21	1.380	1.370	1.380	1.380	1.440	400,000	561,980	1.4050	1.380	1.370	1.380	1.380	1.440	400,000	1.4050	-1.43%
2021-10-20	1.400	1.370	1.380	1.380	1.440	720,000	1,024,750	1.4233	1.400	1.370	1.380	1.380	1.440	720,000	1.4233	-0.71%
2021-10-19	1.410	1.370	1.410	1.380	1.450	602,000	846,410	1.4060	1.410	1.370	1.410	1.380	1.450	602,000	1.4060	-0.70%
2021-10-18	1.420	1.370	1.430	1.380	1.430	766,000	1,073,080	1.4009	1.420	1.370	1.430	1.380	1.430	766,000	1.4009	0.71%
2021-10-15	1.410	1.380	1.410	1.390	1.440	776,000	1,088,790	1.4031	1.410	1.380	1.410	1.390	1.440	776,000	1.4031	-2.08%
2021-10-12	1.440	1.340	1.450	1.350	1.470	1,551,000	2,162,460	1.3942	1.440	1.340	1.450	1.350	1.470	1,551,000	1.3942	-0.69%
2021-10-11	1.450	1.410	1.450	1.420	1.560	620,000	900,480	1.4524	1.450	1.410	1.450	1.420	1.560	620,000	1.4524	-5.84%
2021-10-08	1.540	1.440	1.540	1.500	1.680	948,000	1,505,910	1.5885	1.540	1.440	1.540	1.500	1.680	948,000	1.5885	-4.35%
2021-10-07	1.610	1.570	1.610	1.400	1.740	1,854,000	2,846,270	1.5352	1.610	1.570	1.610	1.400	1.740	1,854,000	1.5352	5.23%
2021-10-06	1.530	1.400	1.530	1.480	1.540	742,000	1,129,280	1.5219	1.530	1.400	1.530	1.480	1.540	742,000	1.5219	3.38%
2021-10-05	1.480	1.370	1.480	-	-	0	0	-	1.480	1.370	1.480	-	-	0	-	0.00%
2021-10-04	1.480	1.380	1.480	-	-	0	0	-	1.480	1.380	1.480	-	-	0	-	0.00%
2021-09-30	1.480	1.440	1.480	1.380	1.480	1,532,000	2,176,820	1.4209	1.480	1.440	1.480	1.380	1.480	1,532,000	1.4209	2.78%
2021-09-29	1.440	1.360	1.440	1.430	1.440	1,074,000	1,536,400	1.4305	1.440	1.360	1.440	1.430	1.440	1,074,000	1.4305	0.70%
2021-09-28	1.430	1.360	1.440	1.330	1.440	1,354,000	1,889,160	1.3952	1.430	1.360	1.440	1.330	1.440	1,354,000	1.3952	-0.69%
2021-09-27	1.440	1.330	1.440	1.350	1.440	800,000	1,128,370	1.4105	1.440	1.330	1.440	1.350	1.440	800,000	1.4105	0.70%
2021-09-24	1.430	1.380	1.440	1.370	1.430	2,768,000	3,921,620	1.4168	1.430	1.380	1.440	1.370	1.430	2,768,000	1.4168	2.88%
2021-09-23	1.390	1.340	1.390	1.330	1.440	3,386,000	4,720,540	1.3941	1.390	1.340	1.390	1.330	1.440	3,386,000	1.3941	2.21%
2021-09-21	1.360	-	1.370	-	-	0	0	-	1.360	-	1.370	-	-	0	-	0.00%
2021-09-20	1.360	1.250	1.390	-	-	0	0	-	1.360	1.250	1.390	-	-	0	-	0.00%
2021-09-17	1.360	1.330	1.370	1.340	1.400	643,000	882,050	1.3718	1.360	1.330	1.370	1.340	1.400	643,000	1.3718	-2.86%
2021-09-16	1.400	1.390	1.420	1.400	1.420	540,000	760,950	1.4092	1.400	1.390	1.420	1.400	1.420	540,000	1.4092	-0.71%
2021-09-15	1.410	1.170	1.410	1.380	1.410	1,183,000	1,643,290	1.3891	1.410	1.170	1.410	1.380	1.410	1,183,000	1.3891	1.44%
2021-09-14	1.390	1.300	1.400	1.350	1.450	599,000	830,780	1.3869	1.390	1.300	1.400	1.350	1.450	599,000	1.3869	-4.14%
2021-09-13	1.450	1.420	1.450	1.420	1.500	1,014,000	1,471,960	1.4516	1.450	1.420	1.450	1.420	1.500	1,014,000	1.4516	-3.33%
2021-09-10	1.500	1.430	1.500	1.490	1.500	413,000	615,450	1.4902	1.500	1.430	1.500	1.490	1.500	413,000	1.4902	0.67%
2021-09-09	1.490	1.450	1.490	1.470	1.500	658,000	980,240	1.4897	1.490	1.450	1.490	1.470	1.500	658,000	1.4897	-1.32%
2021-09-08	1.510	1.460	1.510	1.490	1.510	682,000	1,024,370	1.5020	1.510	1.460	1.510	1.490	1.510	682,000	1.5020	-0.66%
2021-09-07	1.520	1.500	1.520	1.490	1.530	1,046,000	1,576,680	1.5073	1.520	1.500	1.520	1.490	1.530	1,046,000	1.5073	-0.65%
2021-09-06	1.530	1.470	1.530	1.480	1.530	1,294,000	1,939,390	1.4988	1.530	1.470	1.530	1.480	1.530	1,294,000	1.4988	2.00%
2021-09-03	1.500	1.450	1.510	1.500	1.510	561,000	841,540	1.5001	1.500	1.450	1.510	1.500	1.510	561,000	1.5001	0.00%
2021-09-02	1.500	1.450	1.500	1.420	1.510	1,221,000	1,820,090	1.4907	1.500	1.450	1.500	1.420	1.510	1,221,000	1.4907	0.67%
2021-09-01	1.490	1.480	1.490	1.470	1.520	738,000	1,107,710	1.5010	1.490	1.480	1.490	1.470	1.520	738,000	1.5010	-1.97%
2021-08-31	1.520	1.460	1.520	1.480	1.520	749,000	1,123,160	1.4995	1.520	1.460	1.520	1.480	1.520	749,000	1.4995	1.33%
2021-08-30	1.500	1.470	1.510	1.500	1.530	713,000	1,077,570	1.5113	1.500	1.470	1.510	1.500	1.530	713,000	1.5113	-1.96%
2021-08-27	1.530	1.460	1.530	1.470	1.530	679,000	1,023,360	1.5072	1.530	1.460	1.530	1.470	1.530	679,000	1.5072	0.00%
2021-08-26	1.530	1.510	1.540	1.510	1.540	1,169,000	1,785,400	1.5273	1.530	1.510	1.540	1.510	1.540	1,169,000	1.5273	-0.65%
2021-08-25	1.540	1.480	1.540	1.520	1.540	1,034,000	1,581,900	1.5299	1.540	1.480	1.540	1.520	1.540	1,034,000	1.5299	0.65%
2021-08-24	1.530	1.500	1.540	1.440	1.530	675,000	1,023,230	1.5159	1.530	1.500	1.540	1.440	1.530	675,000	1.5159	2.00%
2021-08-23	1.500	1.450	1.510	1.500	1.580	531,000	803,440	1.5131	1.500	1.450	1.510	1.500	1.580	531,000	1.5131	-1.96%
2021-08-20	1.530	1.500	1.530	1.500	1.540	1,353,000	2,061,060	1.5233	1.530	1.500	1.530	1.500	1.540	1,353,000	1.5233	1.32%
2021-08-19	1.510	1.460	1.520	1.430	1.540	903,000	1,372,520	1.5200	1.510	1.460	1.520	1.430	1.540	903,000	1.5200	-1.95%
2021-08-18	1.540	1.520	1.540	1.520	1.550	1,778,000	2,734,070	1.5377	1.540	1.520	1.540	1.520	1.550	1,778,000	1.5377	-1.28%
2021-08-17	1.560	1.500	1.560	1.480	1.580	1,429,000	2,195,590	1.5365	1.560	1.500	1.560	1.480	1.580	1,429,000	1.5365	0.65%
2021-08-16	1.550	1.480	1.550	1.470	1.580	1,426,000	2,208,550	1.5488	1.550	1.480	1.550	1.470	1.580	1,426,000	1.5488	0.00%
2021-08-13	1.550	1.500	1.550	1.430	1.560	1,899,000	2,873,640	1.5132	1.550	1.500	1.550	1.430	1.560	1,899,000	1.5132	0.65%
2021-08-12	1.540	1.450	1.540	1.460	1.570	1,640,000	2,533,310	1.5447	1.540	1.450	1.540	1.460	1.570	1,640,000	1.5447	0.00%
2021-08-11	1.540	1.350	1.540	1.460	1.560	1,415,000	2,154,750	1.5228	1.540	1.350	1.540	1.460	1.560	1,415,000	1.5228	0.00%
2021-08-10	1.540	1.500	1.540	1.340	1.580	3,573,000	5,180,120	1.4498	1.540	1.500	1.540	1.340	1.580	3,573,000	1.4498	14.93%
2021-08-09	1.340	1.330	1.340	1.180	1.350	2,116,000	2,673,530	1.2635	1.340	1.330	1.340	1.180	1.350	2,116,000	1.2635	8.06%
2021-08-06	1.240	1.200	1.240	1.110	1.330	1,086,000	1,366,440	1.2582	1.240	1.200	1.240	1.110	1.330	1,086,000	1.2582	-6.06%
2021-08-05	1.320	1.270	1.330	1.240	1.360	885,000	1,166,240	1.3178	1.320	1.270	1.330	1.240	1.360	885,000	1.3178	-2.94%
2021-08-04	1.360	1.330	1.360	1.320	1.360	956,000	1,280,590	1.3395	1.360	1.330	1.360	1.320	1.360	956,000	1.3395	2.26%
2021-08-03	1.330	1.300	1.340	1.280	1.370	1,068,000	1,430,040	1.3390	1.330	1.300	1.340	1.280	1.370	1,068,000	1.3390	-3.62%
2021-08-02	1.380	1.330	1.380	1.360	1.400	1,940,000	2,681,850	1.3824	1.380	1.330	1.380	1.360	1.400	1,940,000	1.3824	6.15%
2021-07-30	1.300	1.290	1.410	1.300	1.460	944,000	1,294,170	1.3709	1.300	1.290	1.410	1.300	1.460	944,000	1.3709	-10.96%
2021-07-29	1.460	1.330	1.480	1.320	1.480	1,721,000	2,406,900	1.3985	1.460	1.330	1.480	1.320	1.480	1,721,000	1.3985	7.35%
2021-07-28	1.360	1.330	1.380	1.330	1.420	469,000	634,840	1.3536	1.360	1.330	1.380	1.330	1.420	469,000	1.3536	0.74%
2021-07-27	1.350	1.250	1.350	1.290	1.430	906,000	1,257,340	1.3878	1.350	1.250	1.350	1.290	1.430	906,000	1.3878	-4.26%
2021-07-26	1.410	1.390	1.410	1.410	1.470	972,000	1,394,430	1.4346	1.410	1.390	1.410	1.410	1.470	972,000	1.4346	-4.08%
2021-07-23	1.470	1.450	1.480	1.450	1.480	718,000	1,049,420	1.4616	1.470	1.450	1.480	1.450	1.480	718,000	1.4616	2.80%
2021-07-22	1.430	1.430	1.480	1.430	1.480	1,306,000	1,902,890	1.4570	1.430	1.430	1.480	1.430	1.480	1,306,000	1.4570	-3.38%
2021-07-21	1.480	1.430	1.480	1.460	1.490	1,223,000	1,802,920	1.4742	1.480	1.430	1.480	1.460	1.490	1,223,000	1.4742	0.00%
2021-07-20	1.480	1.410	1.480	1.420	1.490	2,169,000	3,172,490	1.4627	1.480	1.410	1.480	1.420	1.490	2,169,000	1.4627	-0.67%
2021-07-19	1.490	1.420	1.490	1.440	1.490	1,258,000	1,827,960	1.4531	1.490	1.420	1.490	1.440	1.490	1,258,000	1.4531	3.47%
2021-07-16	1.440	1.420	1.450	1.420	1.450	1,463,000	2,106,590	1.4399	1.440	1.420	1.450	1.420	1.450	1,463,000	1.4399	1.41%
2021-07-15	1.420	1.400	1.460	1.400	1.460	692,000	996,190	1.4396	1.420	1.400	1.460	1.400	1.460	692,000	1.4396	-2.07%
2021-07-14	1.450	1.420	1.460	1.440	1.460	1,383,000	2,003,480	1.4486	1.450	1.420	1.460	1.440	1.460	1,383,000	1.4486	0.00%
2021-07-13	1.450	1.420	1.460	1.410	1.450	1,100,000	1,583,840	1.4399	1.450	1.420	1.460	1.410	1.450	1,100,000	1.4399	0.00%
2021-07-12	1.450	1.380	1.470	1.400	1.460	1,771,000	2,550,430	1.4401	1.450	1.380	1.470	1.400	1.460	1,771,000	1.4401	2.84%
2021-07-09	1.410	1.390	1.420	1.370	1.430	1,036,000	1,461,030	1.4103	1.410	1.390	1.420	1.370	1.430	1,036,000	1.4103	-1.40%
2021-07-08	1.430	1.400	1.440	1.420	1.460	1,084,000	1,566,590	1.4452	1.430	1.400	1.440	1.420	1.460	1,084,000	1.4452	-1.38%
2021-07-07	1.450	1.420	1.440	1.410	1.480	2,189,000	3,182,490	1.4539	1.450	1.420	1.440	1.410	1.480	2,189,000	1.4539	-2.68%
2021-07-06	1.490	1.460	1.500	1.440	1.500	1,563,000	2,303,690	1.4739	1.490	1.460	1.500	1.440	1.500	1,563,000	1.4739	-0.67%
2021-07-05	1.500	1.460	1.500	1.450	1.500	787,000	1,165,130	1.4805	1.500	1.460	1.500	1.450	1.500	787,000	1.4805	0.67%
2021-07-02	1.490	1.460	1.490	1.480	1.490	548,000	813,650	1.4848	1.490	1.460	1.490	1.480	1.490	548,000	1.4848	0.00%
2021-06-30	1.490	1.440	1.490	1.450	1.490	876,000	1,291,330	1.4741	1.490	1.440	1.490	1.450	1.490	876,000	1.4741	0.68%
2021-06-29	1.480	1.470	1.500	1.460	1.490	1,767,000	2,614,850	1.4798	1.480	1.470	1.500	1.460	1.490	1,767,000	1.4798	2.07%
2021-06-28	1.450	1.450	1.500	1.400	1.590	1,553,000	2,360,450	1.5199	1.450	1.450	1.500	1.400	1.590	1,553,000	1.5199	-5.23%
2021-06-25	1.530	1.510	1.540	1.490	1.540	888,000	1,356,520	1.5276	1.530	1.510	1.540	1.490	1.540	888,000	1.5276	0.66%
2021-06-24	1.520	1.500	1.520	1.510	1.540	749,000	1,141,230	1.5237	1.520	1.500	1.520	1.510	1.540	749,000	1.5237	-0.65%
2021-06-23	1.530	1.510	1.540	1.520	1.550	747,000	1,146,000	1.5341	1.530	1.510	1.540	1.520	1.550	747,000	1.5341	-0.65%
2021-06-22	1.540	1.510	1.540	1.530	1.550	467,000	716,500	1.5343	1.540	1.510	1.540	1.530	1.550	467,000	1.5343	0.00%
2021-06-21	1.540	1.510	1.540	1.510	1.590	1,498,000	2,318,770	1.5479	1.540	1.510	1.540	1.510	1.590	1,498,000	1.5479	-1.91%
2021-06-18	1.570	1.540	1.580	1.540	1.620	1,074,000	1,709,840	1.5920	1.570	1.540	1.580	1.540	1.620	1,074,000	1.5920	1.95%
2021-06-17	1.540	1.500	1.540	1.490	1.550	1,068,000	1,637,440	1.5332	1.540	1.500	1.540	1.490	1.550	1,068,000	1.5332	0.00%
2021-06-16	1.540	1.510	1.540	1.520	1.560	647,000	997,210	1.5413	1.540	1.510	1.540	1.520	1.560	647,000	1.5413	-0.65%
2021-06-15	1.550	1.500	1.570	1.510	1.600	1,232,000	1,918,560	1.5573	1.550	1.500	1.570	1.510	1.600	1,232,000	1.5573	-1.90%
2021-06-11	1.580	1.550	1.590	1.540	1.590	1,774,000	2,776,150	1.5649	1.580	1.550	1.590	1.540	1.590	1,774,000	1.5649	2.60%
2021-06-10	1.540	1.540	1.580	1.540	1.580	1,088,000	1,698,160	1.5608	1.540	1.540	1.580	1.540	1.580	1,088,000	1.5608	-1.28%
2021-06-09	1.560	1.540	1.560	1.550	1.590	989,000	1,548,410	1.5656	1.560	1.540	1.560	1.550	1.590	989,000	1.5656	-1.27%
2021-06-08	1.580	1.530	1.590	1.530	1.640	805,000	1,275,130	1.5840	1.580	1.530	1.590	1.530	1.640	805,000	1.5840	2.60%
2021-06-07	1.540	1.510	1.550	1.510	1.580	451,000	694,490	1.5399	1.540	1.510	1.550	1.510	1.580	451,000	1.5399	-1.28%
2021-06-04	1.560	1.530	1.560	1.530	1.590	455,000	711,440	1.5636	1.560	1.530	1.560	1.530	1.590	455,000	1.5636	-1.89%
2021-06-03	1.590	1.540	1.590	1.540	1.630	668,000	1,066,930	1.5972	1.590	1.540	1.590	1.540	1.630	668,000	1.5972	0.00%
2021-06-02	1.590	1.550	1.590	1.540	1.620	1,231,000	1,935,000	1.5719	1.590	1.550	1.590	1.540	1.620	1,231,000	1.5719	-0.62%
2021-06-01	1.600	1.550	1.600	1.550	1.630	1,372,000	2,169,440	1.5812	1.600	1.550	1.600	1.550	1.630	1,372,000	1.5812	-1.23%
2021-05-31	1.620	1.570	1.630	1.570	1.640	747,000	1,199,910	1.6063	1.620	1.570	1.630	1.570	1.640	747,000	1.6063	0.00%
2021-05-28	1.620	1.590	1.620	1.590	1.670	904,000	1,462,700	1.6180	1.620	1.590	1.620	1.590	1.670	904,000	1.6180	1.89%
2021-05-27	1.590	1.540	1.590	1.490	1.620	2,183,000	3,412,030	1.5630	1.590	1.540	1.590	1.490	1.620	2,183,000	1.5630	2.58%
2021-05-26	1.550	1.530	1.550	1.540	1.560	494,000	764,900	1.5484	1.550	1.530	1.550	1.540	1.560	494,000	1.5484	-0.64%
2021-05-25	1.560	1.530	1.560	1.520	1.560	408,000	630,300	1.5449	1.560	1.530	1.560	1.520	1.560	408,000	1.5449	0.00%
2021-05-24	1.560	1.520	1.560	1.530	1.630	609,000	963,700	1.5824	1.560	1.520	1.560	1.530	1.630	609,000	1.5824	-1.27%
2021-05-21	1.580	1.550	1.570	1.510	1.600	1,250,000	1,969,840	1.5759	1.580	1.550	1.570	1.510	1.600	1,250,000	1.5759	4.64%
2021-05-20	1.510	1.460	1.520	1.470	1.520	1,182,000	1,749,410	1.4800	1.510	1.460	1.520	1.470	1.520	1,182,000	1.4800	2.03%
2021-05-18	1.480	1.460	1.480	1.470	1.500	1,133,000	1,675,770	1.4791	1.480	1.460	1.480	1.470	1.500	1,133,000	1.4791	0.68%
2021-05-17	1.470	1.470	1.480	1.460	1.490	350,000	516,750	1.4764	1.470	1.470	1.480	1.460	1.490	350,000	1.4764	0.00%
2021-05-14	1.470	1.460	1.480	1.470	1.490	771,000	1,137,620	1.4755	1.470	1.460	1.480	1.470	1.490	771,000	1.4755	-0.68%
2021-05-13	1.480	1.450	1.480	1.460	1.490	894,000	1,313,280	1.4690	1.480	1.450	1.480	1.460	1.490	894,000	1.4690	0.68%
2021-05-12	1.470	1.450	1.470	1.450	1.480	1,191,000	1,748,450	1.4681	1.470	1.450	1.470	1.450	1.480	1,191,000	1.4681	0.00%
2021-05-11	1.470	1.450	1.480	1.460	1.480	1,123,000	1,650,130	1.4694	1.470	1.450	1.480	1.460	1.480	1,123,000	1.4694	-0.68%
2021-05-10	1.480	1.470	1.480	1.450	1.480	1,266,000	1,860,250	1.4694	1.480	1.470	1.480	1.450	1.480	1,266,000	1.4694	0.00%
2021-05-07	1.480	1.460	1.480	1.460	1.520	713,000	1,054,530	1.4790	1.480	1.460	1.480	1.460	1.520	713,000	1.4790	1.37%
2021-05-06	1.460	1.450	1.460	1.450	1.490	270,000	396,680	1.4692	1.460	1.450	1.460	1.450	1.490	270,000	1.4692	-2.01%
2021-05-05	1.490	1.460	1.500	1.480	1.500	96,000	142,180	1.4810	1.490	1.460	1.500	1.480	1.500	96,000	1.4810	-0.67%
2021-05-04	1.500	1.480	1.500	1.470	1.500	159,000	234,900	1.4774	1.500	1.480	1.500	1.470	1.500	159,000	1.4774	1.35%
2021-05-03	1.480	1.480	1.520	1.480	1.550	165,000	250,000	1.5152	1.480	1.480	1.520	1.480	1.550	165,000	1.5152	-6.33%
2021-04-30	1.580	1.550	1.580	1.550	1.590	413,000	647,770	1.5685	1.580	1.550	1.580	1.550	1.590	413,000	1.5685	0.64%
2021-04-29	1.570	1.550	1.570	1.550	1.590	753,000	1,185,250	1.5740	1.570	1.550	1.570	1.550	1.590	753,000	1.5740	1.29%
2021-04-28	1.550	1.550	1.580	1.550	1.610	845,000	1,339,450	1.5851	1.550	1.550	1.580	1.550	1.610	845,000	1.5851	-3.13%
2021-04-27	1.600	1.550	1.600	1.540	1.630	857,000	1,359,910	1.5868	1.600	1.550	1.600	1.540	1.630	857,000	1.5868	1.27%
2021-04-26	1.580	1.550	1.580	1.530	1.600	875,000	1,381,640	1.5790	1.580	1.550	1.580	1.530	1.600	875,000	1.5790	-0.63%
2021-04-23	1.590	1.550	1.590	1.550	1.590	708,000	1,114,530	1.5742	1.590	1.550	1.590	1.550	1.590	708,000	1.5742	1.27%
2021-04-22	1.570	1.520	1.580	1.550	1.580	355,000	556,250	1.5669	1.570	1.520	1.580	1.550	1.580	355,000	1.5669	-0.63%
2021-04-21	1.580	1.580	1.590	1.560	1.600	827,000	1,305,690	1.5788	1.580	1.580	1.590	1.560	1.600	827,000	1.5788	-1.25%
2021-04-20	1.600	1.530	1.600	1.600	1.600	17,000	27,200	1.6000	1.600	1.530	1.600	1.600	1.600	17,000	1.6000	0.00%
2021-04-19	1.600	1.590	1.600	1.590	1.600	738,000	1,173,620	1.5903	1.600	1.590	1.600	1.590	1.600	738,000	1.5903	0.00%
2021-04-16	1.600	1.570	1.600	1.590	1.600	711,159	1,131,838	1.5915	1.600	1.570	1.600	1.590	1.600	711,159	1.5915	1.27%
2021-04-15	1.580	1.580	1.630	1.430	1.750	1,864,000	2,799,070	1.5016	1.580	1.580	1.630	1.430	1.750	1,864,000	1.5016	4.64%
2021-04-14	1.510	1.470	1.510	1.490	1.520	359,000	536,080	1.4933	1.510	1.470	1.510	1.490	1.520	359,000	1.4933	0.67%
2021-04-13	1.500	1.440	1.500	1.460	1.510	1,016,000	1,521,200	1.4972	1.500	1.440	1.500	1.460	1.510	1,016,000	1.4972	0.67%
2021-04-12	1.490	1.490	1.500	1.490	1.580	882,000	1,361,100	1.5432	1.490	1.490	1.500	1.490	1.580	882,000	1.5432	-5.70%
2021-04-09	1.580	1.560	1.580	1.560	1.590	713,000	1,120,480	1.5715	1.580	1.560	1.580	1.560	1.590	713,000	1.5715	1.28%
2021-04-08	1.560	1.520	1.550	1.530	1.620	1,536,000	2,397,040	1.5606	1.560	1.520	1.550	1.530	1.620	1,536,000	1.5606	1.96%
2021-04-07	1.530	1.520	1.530	1.510	1.560	963,000	1,472,330	1.5289	1.530	1.520	1.530	1.510	1.560	963,000	1.5289	-0.65%
2021-04-01	1.540	1.530	1.550	1.510	1.610	1,173,000	1,830,480	1.5605	1.540	1.530	1.550	1.510	1.610	1,173,000	1.5605	-2.53%
2021-03-31	1.580	1.560	1.590	1.560	1.620	981,000	1,551,590	1.5816	1.580	1.560	1.590	1.560	1.620	981,000	1.5816	-1.25%
2021-03-30	1.600	1.570	1.590	1.510	1.640	2,649,000	4,222,040	1.5938	1.600	1.570	1.590	1.510	1.640	2,649,000	1.5938	-1.84%
2021-03-29	1.630	1.600	1.630	1.610	1.650	895,000	1,456,140	1.6270	1.630	1.600	1.630	1.610	1.650	895,000	1.6270	0.62%
2021-03-26	1.620	1.610	1.630	1.570	1.630	1,508,000	2,404,590	1.5946	1.620	1.610	1.630	1.570	1.630	1,508,000	1.5946	2.53%
2021-03-25	1.580	1.570	1.580	1.560	1.610	1,566,000	2,478,140	1.5825	1.580	1.570	1.580	1.560	1.610	1,566,000	1.5825	-1.25%
2021-03-24	1.600	1.560	1.600	1.550	1.630	1,449,000	2,299,290	1.5868	1.600	1.560	1.600	1.550	1.630	1,449,000	1.5868	-0.62%
2021-03-23	1.610	1.610	1.620	1.570	1.650	1,766,000	2,829,110	1.6020	1.610	1.610	1.620	1.570	1.650	1,766,000	1.6020	0.00%
2021-03-22	1.610	1.590	1.610	1.590	1.650	1,979,000	3,183,000	1.6084	1.610	1.590	1.610	1.590	1.650	1,979,000	1.6084	-0.62%
2021-03-19	1.620	1.610	1.620	1.590	1.630	1,317,000	2,109,240	1.6015	1.620	1.610	1.620	1.590	1.630	1,317,000	1.6015	1.25%
2021-03-18	1.600	1.560	1.600	1.560	1.610	1,060,000	1,684,140	1.5888	1.600	1.560	1.600	1.560	1.610	1,060,000	1.5888	-1.84%
2021-03-17	1.630	1.600	1.630	1.600	1.640	957,000	1,537,870	1.6070	1.630	1.600	1.630	1.600	1.640	957,000	1.6070	1.24%
2021-03-16	1.610	1.590	1.610	1.580	1.640	1,222,000	1,968,230	1.6107	1.610	1.590	1.610	1.580	1.640	1,222,000	1.6107	0.00%
2021-03-15	1.610	1.590	1.610	1.590	1.660	817,000	1,325,640	1.6226	1.610	1.590	1.610	1.590	1.660	817,000	1.6226	0.00%
2021-03-12	1.610	1.590	1.610	1.590	1.670	1,347,000	2,175,070	1.6148	1.610	1.590	1.610	1.590	1.670	1,347,000	1.6148	0.00%
2021-03-11	1.610	1.590	1.610	1.580	1.630	1,134,000	1,816,340	1.6017	1.610	1.590	1.610	1.580	1.630	1,134,000	1.6017	0.00%
2021-03-10	1.610	1.590	1.610	1.600	1.670	1,687,000	2,755,550	1.6334	1.610	1.590	1.610	1.600	1.670	1,687,000	1.6334	-1.83%
2021-03-09	1.640	1.590	1.640	1.590	1.660	1,284,000	2,098,100	1.6340	1.640	1.590	1.640	1.590	1.660	1,284,000	1.6340	0.61%
2021-03-08	1.630	1.610	1.640	1.610	1.700	1,168,000	1,931,500	1.6537	1.630	1.610	1.640	1.610	1.700	1,168,000	1.6537	-2.40%
2021-03-05	1.670	1.640	1.670	1.550	1.690	1,558,000	2,504,400	1.6074	1.670	1.640	1.670	1.550	1.690	1,558,000	1.6074	2.45%
2021-03-04	1.630	1.610	1.630	1.610	1.670	1,496,000	2,446,670	1.6355	1.630	1.610	1.630	1.610	1.670	1,496,000	1.6355	-2.40%
2021-03-03	1.670	1.620	1.670	1.530	1.680	3,543,000	5,768,840	1.6282	1.670	1.620	1.670	1.530	1.680	3,543,000	1.6282	7.05%
2021-03-02	1.560	1.540	1.580	1.520	1.610	1,155,000	1,821,440	1.5770	1.560	1.540	1.580	1.520	1.610	1,155,000	1.5770	-2.50%
2021-03-01	1.600	1.550	1.600	1.540	1.610	2,221,000	3,525,890	1.5875	1.600	1.550	1.600	1.540	1.610	2,221,000	1.5875	0.63%
2021-02-26	1.590	1.560	1.590	1.550	1.600	2,164,000	3,427,510	1.5839	1.590	1.560	1.590	1.550	1.600	2,164,000	1.5839	-0.62%
2021-02-25	1.600	1.560	1.600	1.560	1.620	1,971,000	3,145,890	1.5961	1.600	1.560	1.600	1.560	1.620	1,971,000	1.5961	1.91%
2021-02-24	1.570	1.550	1.570	1.520	1.620	1,176,000	1,855,420	1.5777	1.570	1.550	1.570	1.520	1.620	1,176,000	1.5777	-2.48%
2021-02-23	1.610	1.600	1.610	1.550	1.630	2,593,000	4,148,550	1.5999	1.610	1.600	1.610	1.550	1.630	2,593,000	1.5999	1.90%
2021-02-22	1.580	1.530	1.560	1.560	1.660	779,000	1,258,730	1.6158	1.580	1.530	1.560	1.560	1.660	779,000	1.6158	-1.25%
2021-02-19	1.600	1.600	1.610	1.510	1.660	1,075,000	1,720,970	1.6009	1.600	1.600	1.610	1.510	1.660	1,075,000	1.6009	0.63%
2021-02-18	1.590	1.580	1.590	1.530	1.640	2,386,000	3,796,480	1.5911	1.590	1.580	1.590	1.530	1.640	2,386,000	1.5911	-3.05%
2021-02-17	1.640	1.630	1.640	1.600	1.750	2,348,000	3,841,090	1.6359	1.640	1.630	1.640	1.600	1.750	2,348,000	1.6359	-6.82%
2021-02-16	1.760	1.730	1.760	1.570	1.880	4,196,000	7,363,480	1.7549	1.760	1.730	1.760	1.570	1.880	4,196,000	1.7549	9.32%
2021-02-11	1.610	1.570	1.600	1.520	1.610	1,366,000	2,126,590	1.5568	1.610	1.570	1.600	1.520	1.610	1,366,000	1.5568	5.23%
2021-02-10	1.530	1.510	1.530	1.500	1.530	667,000	1,012,740	1.5184	1.530	1.510	1.530	1.500	1.530	667,000	1.5184	0.66%
2021-02-09	1.520	1.500	1.520	1.500	1.530	772,000	1,167,250	1.5120	1.520	1.500	1.520	1.500	1.530	772,000	1.5120	1.33%
2021-02-08	1.500	1.480	1.500	1.480	1.510	834,000	1,251,560	1.5007	1.500	1.480	1.500	1.480	1.510	834,000	1.5007	-0.66%
2021-02-05	1.510	1.490	1.510	1.500	1.520	585,000	886,210	1.5149	1.510	1.490	1.510	1.500	1.520	585,000	1.5149	-1.31%
2021-02-04	1.530	1.510	1.530	1.510	1.530	485,000	736,300	1.5181	1.530	1.510	1.530	1.510	1.530	485,000	1.5181	0.00%
2021-02-03	1.530	1.510	1.530	1.520	1.530	700,000	1,064,220	1.5203	1.530	1.510	1.530	1.520	1.530	700,000	1.5203	0.66%
2021-02-02	1.520	1.500	1.520	1.510	1.520	741,000	1,119,200	1.5104	1.520	1.500	1.520	1.510	1.520	741,000	1.5104	0.00%
2021-02-01	1.520	1.480	1.520	1.480	1.520	512,000	768,250	1.5005	1.520	1.480	1.520	1.480	1.520	512,000	1.5005	0.66%
2021-01-29	1.510	1.480	1.510	1.480	1.510	843,000	1,257,400	1.4916	1.510	1.480	1.510	1.480	1.510	843,000	1.4916	0.00%
2021-01-28	1.510	1.480	1.510	1.470	1.510	547,000	820,440	1.4999	1.510	1.480	1.510	1.470	1.510	547,000	1.4999	0.00%
2021-01-27	1.510	1.490	1.510	1.460	1.510	603,000	900,090	1.4927	1.510	1.490	1.510	1.460	1.510	603,000	1.4927	0.67%
2021-01-26	1.500	1.470	1.500	1.470	1.510	391,000	581,770	1.4879	1.500	1.470	1.500	1.470	1.510	391,000	1.4879	1.35%
2021-01-25	1.480	1.480	1.510	1.480	1.560	540,000	824,250	1.5264	1.480	1.480	1.510	1.480	1.560	540,000	1.5264	-0.67%
2021-01-22	1.490	1.490	1.540	1.490	1.560	430,000	663,350	1.5427	1.490	1.490	1.540	1.490	1.560	430,000	1.5427	-3.87%
2021-01-21	1.550	1.530	1.550	1.520	1.560	658,000	1,012,020	1.5380	1.550	1.530	1.550	1.520	1.560	658,000	1.5380	0.00%
2021-01-20	1.550	1.510	1.550	1.510	1.560	521,000	800,820	1.5371	1.550	1.510	1.550	1.510	1.560	521,000	1.5371	0.65%
2021-01-19	1.540	1.510	1.540	1.500	1.550	307,000	471,260	1.5350	1.540	1.510	1.540	1.500	1.550	307,000	1.5350	-1.28%
2021-01-18	1.560	1.470	1.560	1.470	1.580	639,000	983,170	1.5386	1.560	1.470	1.560	1.470	1.580	639,000	1.5386	-0.64%
2021-01-15	1.570	1.540	1.570	1.530	1.590	729,000	1,139,850	1.5636	1.570	1.540	1.570	1.530	1.590	729,000	1.5636	0.00%
2021-01-14	1.570	1.530	1.570	1.560	1.580	670,000	1,051,570	1.5695	1.570	1.530	1.570	1.560	1.580	670,000	1.5695	-0.63%
2021-01-13	1.580	1.570	1.580	1.550	1.600	564,000	886,640	1.5721	1.580	1.570	1.580	1.550	1.600	564,000	1.5721	0.64%
2021-01-12	1.570	1.550	1.570	1.520	1.570	223,000	346,190	1.5524	1.570	1.550	1.570	1.520	1.570	223,000	1.5524	0.00%
2021-01-11	1.570	1.520	1.570	1.510	1.600	544,000	844,580	1.5525	1.570	1.520	1.570	1.510	1.600	544,000	1.5525	1.29%
2021-01-08	1.550	1.500	1.550	1.520	1.580	422,000	656,260	1.5551	1.550	1.500	1.550	1.520	1.580	422,000	1.5551	1.97%
2021-01-07	1.520	1.500	1.520	1.490	1.520	261,000	395,340	1.5147	1.520	1.500	1.520	1.490	1.520	261,000	1.5147	0.00%
2021-01-06	1.520	1.500	1.530	1.490	1.550	229,000	347,770	1.5186	1.520	1.500	1.530	1.490	1.550	229,000	1.5186	-1.94%
2021-01-05	1.550	1.500	1.540	1.520	1.560	1,261,000	1,952,100	1.5481	1.550	1.500	1.540	1.520	1.560	1,261,000	1.5481	0.65%
2021-01-04	1.540	1.530	1.540	1.500	1.620	231,000	360,170	1.5592	1.540	1.530	1.540	1.500	1.620	231,000	1.5592	1.32%
2020-12-31	1.520	1.480	1.520	1.480	1.540	1,627,000	2,443,160	1.5016	1.520	1.480	1.520	1.480	1.540	1,627,000	1.5016	0.66%
2020-12-30	1.510	1.480	1.510	1.470	1.530	417,000	621,950	1.4915	1.510	1.480	1.510	1.470	1.530	417,000	1.4915	2.03%
2020-12-29	1.480	1.460	1.480	1.470	1.550	655,000	985,500	1.5046	1.480	1.460	1.480	1.470	1.550	655,000	1.5046	-1.33%
2020-12-28	1.500	1.460	1.500	1.470	1.500	374,000	557,520	1.4907	1.500	1.460	1.500	1.470	1.500	374,000	1.4907	0.00%
2020-12-24	1.500	1.470	1.500	1.480	1.500	203,000	302,120	1.4883	1.500	1.470	1.500	1.480	1.500	203,000	1.4883	1.35%
2020-12-23	1.480	1.480	1.500	1.470	1.550	1,053,000	1,576,170	1.4968	1.480	1.480	1.500	1.470	1.550	1,053,000	1.4968	-1.33%
2020-12-22	1.500	1.460	1.500	1.460	1.500	378,000	563,170	1.4899	1.500	1.460	1.500	1.460	1.500	378,000	1.4899	0.00%
2020-12-21	1.500	1.440	1.500	1.450	1.500	420,000	626,980	1.4928	1.500	1.440	1.500	1.450	1.500	420,000	1.4928	0.00%
2020-12-18	1.500	1.440	1.500	1.440	1.540	630,000	929,280	1.4750	1.500	1.440	1.500	1.440	1.540	630,000	1.4750	1.35%
2020-12-17	1.480	1.440	1.480	1.400	1.480	942,000	1,362,940	1.4469	1.480	1.440	1.480	1.400	1.480	942,000	1.4469	2.07%
2020-12-16	1.450	1.410	1.450	1.410	1.480	427,000	616,370	1.4435	1.450	1.410	1.450	1.410	1.480	427,000	1.4435	2.84%
2020-12-15	1.410	1.410	1.450	1.330	1.490	524,000	748,810	1.4290	1.410	1.410	1.450	1.330	1.490	524,000	1.4290	0.00%
2020-12-14	1.410	1.350	1.410	1.350	1.430	223,000	313,270	1.4048	1.410	1.350	1.410	1.350	1.430	223,000	1.4048	-0.70%
2020-12-11	1.420	1.420	1.440	1.420	1.490	186,000	269,270	1.4477	1.420	1.420	1.440	1.420	1.490	186,000	1.4477	-4.05%
2020-12-10	1.480	1.460	1.480	1.460	1.480	45,000	66,140	1.4698	1.480	1.460	1.480	1.460	1.480	45,000	1.4698	0.00%
2020-12-09	1.480	1.460	1.480	1.450	1.480	170,000	248,760	1.4633	1.480	1.460	1.480	1.450	1.480	170,000	1.4633	0.68%
2020-12-08	1.470	1.470	1.490	1.450	1.500	769,000	1,138,310	1.4802	1.470	1.470	1.490	1.450	1.500	769,000	1.4802	-0.68%
2020-12-07	1.480	1.450	1.480	1.460	1.500	325,000	478,140	1.4712	1.480	1.450	1.480	1.460	1.500	325,000	1.4712	-1.33%
2020-12-04	1.500	1.470	1.500	1.490	1.500	424,000	631,880	1.4903	1.500	1.470	1.500	1.490	1.500	424,000	1.4903	0.00%
2020-12-03	1.500	1.470	1.500	1.470	1.500	823,000	1,225,250	1.4888	1.500	1.470	1.500	1.470	1.500	823,000	1.4888	1.35%
2020-12-02	1.480	1.470	1.480	1.470	1.500	830,000	1,230,500	1.4825	1.480	1.470	1.480	1.470	1.500	830,000	1.4825	-0.67%
2020-12-01	1.490	1.470	1.490	1.470	1.500	1,171,000	1,735,150	1.4818	1.490	1.470	1.490	1.470	1.500	1,171,000	1.4818	0.68%
2020-11-30	1.480	1.460	1.480	1.460	1.490	849,000	1,246,910	1.4687	1.480	1.460	1.480	1.460	1.490	849,000	1.4687	0.00%
2020-11-27	1.480	1.470	1.480	1.460	1.500	530,000	784,180	1.4796	1.480	1.470	1.480	1.460	1.500	530,000	1.4796	-0.67%
2020-11-26	1.490	1.460	1.490	1.460	1.500	169,000	250,200	1.4805	1.490	1.460	1.490	1.460	1.500	169,000	1.4805	-0.67%
2020-11-25	1.500	1.470	1.490	1.480	1.510	236,000	351,190	1.4881	1.500	1.470	1.490	1.480	1.510	236,000	1.4881	0.67%
2020-11-24	1.490	1.490	1.530	1.490	1.540	995,000	1,507,550	1.5151	1.490	1.490	1.530	1.490	1.540	995,000	1.5151	-3.25%
2020-11-23	1.540	1.510	1.540	1.510	1.540	532,000	814,980	1.5319	1.540	1.510	1.540	1.510	1.540	532,000	1.5319	0.00%
2020-11-20	1.540	1.490	1.540	1.480	1.540	925,000	1,384,660	1.4969	1.540	1.490	1.540	1.480	1.540	925,000	1.4969	2.67%
2020-11-19	1.500	1.490	1.500	1.490	1.520	618,000	923,430	1.4942	1.500	1.490	1.500	1.490	1.520	618,000	1.4942	0.00%
2020-11-18	1.500	1.480	1.510	1.460	1.550	814,000	1,217,960	1.4963	1.500	1.480	1.510	1.460	1.550	814,000	1.4963	0.67%
2020-11-17	1.490	1.450	1.490	1.450	1.500	436,000	642,460	1.4735	1.490	1.450	1.490	1.450	1.500	436,000	1.4735	-0.67%
2020-11-16	1.500	1.480	1.500	1.450	1.500	95,000	142,030	1.4951	1.500	1.480	1.500	1.450	1.500	95,000	1.4951	0.00%
2020-11-13	1.500	1.490	1.500	1.490	1.510	311,000	465,620	1.4972	1.500	1.490	1.500	1.490	1.510	311,000	1.4972	0.00%
2020-11-12	1.500	1.490	1.500	1.490	1.530	849,000	1,274,090	1.5007	1.500	1.490	1.500	1.490	1.530	849,000	1.5007	-0.66%
2020-11-11	1.510	1.500	1.510	1.470	1.540	780,000	1,168,090	1.4976	1.510	1.500	1.510	1.470	1.540	780,000	1.4976	-2.58%
2020-11-10	1.550	1.480	1.550	1.470	1.550	397,000	594,810	1.4983	1.550	1.480	1.550	1.470	1.550	397,000	1.4983	4.03%
2020-11-09	1.490	1.480	1.500	1.490	1.530	319,000	479,610	1.5035	1.490	1.480	1.500	1.490	1.530	319,000	1.5035	-0.67%
2020-11-06	1.500	1.480	1.500	1.480	1.570	591,000	891,450	1.5084	1.500	1.480	1.500	1.480	1.570	591,000	1.5084	-0.66%
2020-11-05	1.510	1.490	1.510	1.490	1.510	300,000	450,820	1.5027	1.510	1.490	1.510	1.490	1.510	300,000	1.5027	0.00%
2020-11-04	1.510	1.480	1.510	1.480	1.540	372,000	560,570	1.5069	1.510	1.480	1.510	1.480	1.540	372,000	1.5069	0.00%
2020-11-03	1.510	1.470	1.510	1.420	1.520	1,123,000	1,680,410	1.4964	1.510	1.470	1.510	1.420	1.520	1,123,000	1.4964	0.67%
2020-11-02	1.500	1.470	1.500	1.480	1.570	242,000	366,360	1.5139	1.500	1.470	1.500	1.480	1.570	242,000	1.5139	-0.66%
2020-10-30	1.510	1.480	1.510	1.480	1.540	482,000	727,350	1.5090	1.510	1.480	1.510	1.480	1.540	482,000	1.5090	0.00%
2020-10-29	1.510	1.490	1.510	1.490	1.550	548,000	830,950	1.5163	1.510	1.490	1.510	1.490	1.550	548,000	1.5163	0.67%
2020-10-28	1.500	1.480	1.500	1.480	1.550	749,000	1,136,920	1.5179	1.500	1.480	1.500	1.480	1.550	749,000	1.5179	-1.96%
2020-10-27	1.530	1.500	1.530	1.470	1.560	837,000	1,271,410	1.5190	1.530	1.500	1.530	1.470	1.560	837,000	1.5190	2.00%
2020-10-23	1.500	1.460	1.500	1.450	1.530	1,087,000	1,615,350	1.4861	1.500	1.460	1.500	1.450	1.530	1,087,000	1.4861	-0.66%
2020-10-22	1.510	1.490	1.510	1.480	1.540	1,098,000	1,652,820	1.5053	1.510	1.490	1.510	1.480	1.540	1,098,000	1.5053	0.67%
2020-10-21	1.500	1.480	1.500	1.480	1.520	166,000	250,500	1.5090	1.500	1.480	1.500	1.480	1.520	166,000	1.5090	1.35%
2020-10-20	1.480	1.480	1.500	1.480	1.500	159,000	236,900	1.4899	1.480	1.480	1.500	1.480	1.500	159,000	1.4899	-1.33%
2020-10-19	1.500	1.480	1.500	1.480	1.520	258,000	386,500	1.4981	1.500	1.480	1.500	1.480	1.520	258,000	1.4981	0.00%
2020-10-16	1.500	1.480	1.500	1.460	1.530	511,000	774,050	1.5148	1.500	1.480	1.500	1.460	1.530	511,000	1.5148	-1.32%
2020-10-15	1.520	1.510	1.520	1.510	1.560	418,000	640,010	1.5311	1.520	1.510	1.520	1.510	1.560	418,000	1.5311	-1.30%
2020-10-14	1.540	1.490	1.540	1.460	1.560	886,000	1,354,740	1.5291	1.540	1.490	1.540	1.460	1.560	886,000	1.5291	-0.65%
2020-10-12	1.550	1.530	1.550	1.530	1.580	517,000	800,030	1.5474	1.550	1.530	1.550	1.530	1.580	517,000	1.5474	-0.64%
2020-10-09	1.560	1.540	1.560	1.540	1.580	228,000	355,670	1.5600	1.560	1.540	1.560	1.540	1.580	228,000	1.5600	-0.64%
2020-10-08	1.570	1.540	1.570	1.520	1.590	372,000	583,440	1.5684	1.570	1.540	1.570	1.520	1.590	372,000	1.5684	0.64%
2020-10-07	1.560	1.520	1.560	1.520	1.570	51,000	77,840	1.5263	1.560	1.520	1.560	1.520	1.570	51,000	1.5263	-0.64%
2020-10-06	1.570	1.540	1.570	1.550	1.590	363,000	568,130	1.5651	1.570	1.540	1.570	1.550	1.590	363,000	1.5651	-1.26%
2020-10-05	1.590	1.560	1.590	1.570	1.620	163,000	259,330	1.5910	1.590	1.560	1.590	1.570	1.620	163,000	1.5910	-1.24%
2020-09-30	1.610	1.540	1.600	1.530	1.610	801,000	1,255,510	1.5674	1.610	1.540	1.600	1.530	1.610	801,000	1.5674	2.55%
2020-09-29	1.570	1.540	1.570	1.530	1.580	638,000	994,920	1.5594	1.570	1.540	1.570	1.530	1.580	638,000	1.5594	0.00%
2020-09-28	1.570	1.550	1.570	1.550	1.600	495,000	778,010	1.5717	1.570	1.550	1.570	1.550	1.600	495,000	1.5717	0.64%
2020-09-25	1.560	1.550	1.560	1.550	1.590	666,000	1,040,910	1.5629	1.560	1.550	1.560	1.550	1.590	666,000	1.5629	0.65%
2020-09-24	1.550	1.550	1.600	1.550	1.640	979,000	1,544,650	1.5778	1.550	1.550	1.600	1.550	1.640	979,000	1.5778	-6.06%
2020-09-23	1.650	1.620	1.650	1.620	1.650	693,000	1,135,960	1.6392	1.650	1.620	1.650	1.620	1.650	693,000	1.6392	0.00%
2020-09-22	1.650	1.630	1.650	1.620	1.660	1,207,000	1,981,450	1.6416	1.650	1.630	1.650	1.620	1.660	1,207,000	1.6416	-0.60%
2020-09-21	1.660	1.640	1.660	1.620	1.680	850,000	1,403,020	1.6506	1.660	1.640	1.660	1.620	1.680	850,000	1.6506	0.00%
2020-09-18	1.660	1.640	1.660	1.620	1.680	551,000	907,420	1.6469	1.660	1.640	1.660	1.620	1.680	551,000	1.6469	0.61%
2020-09-17	1.650	1.630	1.650	1.620	1.680	736,000	1,213,690	1.6490	1.650	1.630	1.650	1.620	1.680	736,000	1.6490	-1.79%
2020-09-16	1.680	1.660	1.680	1.650	1.770	939,000	1,601,510	1.7055	1.680	1.660	1.680	1.650	1.770	939,000	1.7055	-0.59%
2020-09-15	1.690	1.670	1.690	1.590	1.720	7,081,000	11,779,470	1.6635	1.690	1.670	1.690	1.590	1.720	7,081,000	1.6635	5.63%
2020-09-14	1.600	1.590	1.600	1.550	1.620	1,802,000	2,854,890	1.5843	1.600	1.590	1.600	1.550	1.620	1,802,000	1.5843	2.56%
2020-09-11	1.560	1.540	1.560	1.530	1.580	1,673,000	2,606,000	1.5577	1.560	1.540	1.560	1.530	1.580	1,673,000	1.5577	0.00%
2020-09-10	1.560	1.550	1.560	1.550	1.610	1,657,000	2,590,960	1.5636	1.560	1.550	1.560	1.550	1.610	1,657,000	1.5636	0.65%
2020-09-09	1.550	1.530	1.550	1.530	1.600	925,000	1,440,770	1.5576	1.550	1.530	1.550	1.530	1.600	925,000	1.5576	-1.90%
2020-09-08	1.580	1.550	1.580	1.520	1.630	730,000	1,147,560	1.5720	1.580	1.550	1.580	1.520	1.630	730,000	1.5720	3.95%
2020-09-07	1.520	1.510	1.540	1.520	1.600	1,299,000	2,035,530	1.5670	1.520	1.510	1.540	1.520	1.600	1,299,000	1.5670	-1.30%
2020-09-04	1.540	1.540	1.550	1.520	1.570	622,000	964,330	1.5504	1.540	1.540	1.550	1.520	1.570	622,000	1.5504	-1.91%
2020-09-03	1.570	1.550	1.570	1.540	1.600	951,000	1,495,010	1.5720	1.570	1.550	1.570	1.540	1.600	951,000	1.5720	-0.63%
2020-09-02	1.580	1.560	1.580	1.540	1.600	783,000	1,237,760	1.5808	1.580	1.560	1.580	1.540	1.600	783,000	1.5808	-1.25%
2020-09-01	1.600	1.550	1.600	1.510	1.660	1,918,000	3,051,600	1.5910	1.600	1.550	1.600	1.510	1.660	1,918,000	1.5910	-1.84%
2020-08-31	1.630	1.630	1.640	1.620	1.720	1,242,000	2,070,560	1.6671	1.630	1.630	1.640	1.620	1.720	1,242,000	1.6671	-2.40%
2020-08-28	1.670	1.660	1.680	1.650	1.680	903,000	1,504,820	1.6665	1.670	1.660	1.680	1.650	1.680	903,000	1.6665	0.60%
2020-08-27	1.660	1.650	1.660	1.640	1.700	910,000	1,521,480	1.6720	1.660	1.650	1.660	1.640	1.700	910,000	1.6720	-0.60%
2020-08-26	1.670	1.650	1.670	1.640	1.770	1,534,000	2,600,680	1.6954	1.670	1.650	1.670	1.640	1.770	1,534,000	1.6954	-0.60%
2020-08-25	1.680	1.670	1.680	1.560	1.710	3,443,000	5,618,920	1.6320	1.680	1.670	1.680	1.560	1.710	3,443,000	1.6320	5.00%
2020-08-24	1.600	1.590	1.600	1.570	1.610	1,407,000	2,255,160	1.6028	1.600	1.590	1.600	1.570	1.610	1,407,000	1.6028	0.00%
2020-08-21	1.600	1.590	1.600	1.560	1.630	1,778,000	2,834,230	1.5941	1.600	1.590	1.600	1.560	1.630	1,778,000	1.5941	1.27%
2020-08-20	1.580	1.560	1.570	1.560	1.630	1,801,000	2,892,830	1.6062	1.580	1.560	1.570	1.560	1.630	1,801,000	1.6062	-1.86%
2020-08-19	1.610	1.600	1.610	1.530	1.650	2,534,000	4,024,410	1.5882	1.610	1.600	1.610	1.530	1.650	2,534,000	1.5882	1.90%
2020-08-18	1.580	1.570	1.580	1.540	1.590	1,342,000	2,119,240	1.5792	1.580	1.570	1.580	1.540	1.590	1,342,000	1.5792	0.00%
2020-08-17	1.580	1.570	1.580	1.560	1.590	1,578,000	2,495,730	1.5816	1.580	1.570	1.580	1.560	1.590	1,578,000	1.5816	0.64%
2020-08-14	1.570	1.560	1.570	1.450	1.600	2,497,000	3,903,280	1.5632	1.570	1.560	1.570	1.450	1.600	2,497,000	1.5632	2.61%
2020-08-13	1.530	1.520	1.530	1.490	1.530	2,180,000	3,275,110	1.5023	1.530	1.520	1.530	1.490	1.530	2,180,000	1.5023	2.00%
2020-08-12	1.500	1.490	1.500	1.470	1.550	1,075,000	1,629,410	1.5157	1.500	1.490	1.500	1.470	1.550	1,075,000	1.5157	-0.66%
2020-08-11	1.510	1.500	1.510	1.470	1.560	1,214,000	1,850,530	1.5243	1.510	1.500	1.510	1.470	1.560	1,214,000	1.5243	-2.58%
2020-08-10	1.550	1.540	1.550	1.510	1.690	1,075,000	1,693,360	1.5752	1.550	1.540	1.550	1.510	1.690	1,075,000	1.5752	0.00%
2020-08-07	1.550	1.550	1.560	1.530	1.610	1,002,000	1,567,600	1.5645	1.550	1.550	1.560	1.530	1.610	1,002,000	1.5645	-1.90%
2020-08-06	1.580	1.560	1.580	1.520	1.590	1,046,000	1,628,330	1.5567	1.580	1.560	1.580	1.520	1.590	1,046,000	1.5567	0.64%
2020-08-05	1.570	1.570	1.580	1.560	1.740	1,644,000	2,682,310	1.6316	1.570	1.570	1.580	1.560	1.740	1,644,000	1.6316	-6.55%
2020-08-04	1.680	1.660	1.680	1.630	1.820	4,164,000	7,232,500	1.7369	1.680	1.660	1.680	1.630	1.820	4,164,000	1.7369	-6.67%
2020-08-03	1.800	1.790	1.800	1.720	1.830	4,728,000	8,415,030	1.7798	1.800	1.790	1.800	1.720	1.830	4,728,000	1.7798	4.65%
2020-07-31	1.720	1.710	1.720	1.600	1.750	6,300,000	10,664,570	1.6928	1.720	1.710	1.720	1.600	1.750	6,300,000	1.6928	8.86%
2020-07-30	1.580	1.560	1.580	1.570	1.640	3,082,000	4,958,310	1.6088	1.580	1.560	1.580	1.570	1.640	3,082,000	1.6088	-2.47%
2020-07-29	1.620	1.600	1.620	1.430	1.650	4,990,000	7,621,200	1.5273	1.620	1.600	1.620	1.430	1.650	4,990,000	1.5273	12.50%
2020-07-28	1.440	1.440	1.450	1.440	1.490	2,290,000	3,356,120	1.4656	1.440	1.440	1.450	1.440	1.490	2,290,000	1.4656	-2.70%
2020-07-27	1.480	1.470	1.480	1.460	1.500	2,085,000	3,089,310	1.4817	1.480	1.470	1.480	1.460	1.500	2,085,000	1.4817	0.00%
2020-07-24	1.480	1.440	1.480	1.430	1.500	3,060,000	4,466,090	1.4595	1.480	1.440	1.480	1.430	1.500	3,060,000	1.4595	0.68%
2020-07-23	1.470	1.460	1.480	1.450	1.490	1,878,000	2,752,220	1.4655	1.470	1.460	1.480	1.450	1.490	1,878,000	1.4655	-0.68%
2020-07-22	1.480	1.440	1.460	1.440	1.530	1,828,000	2,702,370	1.4783	1.480	1.440	1.460	1.440	1.530	1,828,000	1.4783	0.00%
2020-07-21	1.480	1.470	1.480	1.450	1.530	1,764,000	2,594,080	1.4706	1.480	1.470	1.480	1.450	1.530	1,764,000	1.4706	1.37%
2020-07-20	1.460	1.460	1.470	1.420	1.550	2,895,000	4,302,000	1.4860	1.460	1.460	1.470	1.420	1.550	2,895,000	1.4860	-0.68%
2020-07-17	1.470	1.450	1.470	1.410	1.480	1,512,000	2,174,630	1.4382	1.470	1.450	1.470	1.410	1.480	1,512,000	1.4382	-0.68%
2020-07-16	1.480	1.480	1.490	1.410	1.530	2,956,000	4,375,160	1.4801	1.480	1.480	1.490	1.410	1.530	2,956,000	1.4801	3.50%
2020-07-15	1.430	1.420	1.450	1.400	1.490	524,000	748,900	1.4292	1.430	1.420	1.450	1.400	1.490	524,000	1.4292	-4.03%
2020-07-14	1.490	1.460	1.500	1.360	1.490	1,747,000	2,532,920	1.4499	1.490	1.460	1.500	1.360	1.490	1,747,000	1.4499	1.36%
2020-07-13	1.470	1.440	1.470	1.380	1.580	4,309,000	6,318,430	1.4663	1.470	1.440	1.470	1.380	1.580	4,309,000	1.4663	-1.34%
2020-07-10	1.490	1.480	1.490	1.260	1.490	5,629,000	7,818,090	1.3889	1.490	1.480	1.490	1.260	1.490	5,629,000	1.3889	18.25%
2020-07-09	1.260	1.260	1.280	1.230	1.320	1,073,000	1,362,900	1.2702	1.260	1.260	1.280	1.230	1.320	1,073,000	1.2702	-2.33%
2020-07-08	1.290	1.260	1.280	1.140	1.320	2,139,200	2,602,648	1.2166	1.290	1.260	1.280	1.140	1.320	2,139,200	1.2166	3.20%
2020-07-07	1.250	1.250	1.270	1.250	1.330	1,628,000	2,056,010	1.2629	1.250	1.250	1.270	1.250	1.330	1,628,000	1.2629	-6.02%
2020-07-06	1.330	1.330	1.340	1.310	1.350	1,949,800	2,602,108	1.3346	1.330	1.330	1.340	1.310	1.350	1,949,800	1.3346	-1.48%
2020-07-03	1.350	1.350	1.360	1.330	1.400	2,036,000	2,769,380	1.3602	1.350	1.350	1.360	1.330	1.400	2,036,000	1.3602	0.00%
2020-07-02	1.350	1.340	1.350	1.340	1.390	2,266,000	3,063,360	1.3519	1.350	1.340	1.350	1.340	1.390	2,266,000	1.3519	-0.74%
2020-06-30	1.360	1.350	1.370	1.340	1.400	864,000	1,178,240	1.3637	1.360	1.350	1.370	1.340	1.400	864,000	1.3637	0.74%
2020-06-29	1.350	1.350	1.360	1.340	1.480	3,308,000	4,632,130	1.4003	1.350	1.350	1.360	1.340	1.480	3,308,000	1.4003	-8.16%
2020-06-26	1.470	1.470	1.490	1.340	1.540	3,598,000	5,210,260	1.4481	1.470	1.470	1.490	1.340	1.540	3,598,000	1.4481	2.80%
2020-06-24	1.430	1.420	1.430	1.420	1.530	6,013,000	8,747,650	1.4548	1.430	1.420	1.430	1.420	1.530	6,013,000	1.4548	-4.67%
2020-06-23	1.500	1.500	1.510	1.490	1.680	8,037,000	12,420,650	1.5454	1.500	1.500	1.510	1.490	1.680	8,037,000	1.5454	-5.66%
2020-06-22	1.590	1.590	1.600	1.590	2.520	32,276,000	64,045,880	1.9843	1.590	1.590	1.600	1.590	2.520	32,276,000	1.9843

Recommend Webb-site to a friend