Prices and Webb-site Total Returns

Newlink Technology Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09600	2021-01-06			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	0.260	0.260	0.265	0.255	0.270	540,800	143,416	0.2652	0.260	0.260	0.265	0.255	0.270	540,800	0.2652	1.96%
2025-08-29	0.255	0.250	0.265	0.245	0.265	1,861,600	478,938	0.2573	0.255	0.250	0.265	0.245	0.265	1,861,600	0.2573	2.82%
2025-08-28	0.248	0.246	0.250	0.245	0.255	570,400	142,568	0.2499	0.248	0.246	0.250	0.245	0.255	570,400	0.2499	1.22%
2025-08-27	0.245	0.245	0.249	0.245	0.255	1,032,000	256,765	0.2488	0.245	0.245	0.249	0.245	0.255	1,032,000	0.2488	-2.00%
2025-08-26	0.250	0.249	0.250	0.249	0.260	6,869,600	1,740,876	0.2534	0.250	0.249	0.250	0.249	0.260	6,869,600	0.2534	-3.85%
2025-08-25	0.260	0.260	0.265	0.255	0.275	2,326,400	611,488	0.2628	0.260	0.260	0.265	0.255	0.275	2,326,400	0.2628	-5.45%
2025-08-22	0.275	0.265	0.275	0.270	0.280	761,600	210,188	0.2760	0.275	0.265	0.275	0.270	0.280	761,600	0.2760	-1.79%
2025-08-21	0.280	0.265	0.280	0.255	0.280	2,265,600	598,888	0.2643	0.280	0.265	0.280	0.255	0.280	2,265,600	0.2643	5.66%
2025-08-20	0.265	0.260	0.265	0.260	0.270	868,000	228,880	0.2637	0.265	0.260	0.265	0.260	0.270	868,000	0.2637	-1.85%
2025-08-19	0.270	0.270	0.275	0.270	0.275	3,020,800	816,056	0.2701	0.270	0.270	0.275	0.270	0.275	3,020,800	0.2701	-1.82%
2025-08-18	0.275	0.275	0.280	0.270	0.275	1,716,000	466,196	0.2717	0.275	0.275	0.280	0.270	0.275	1,716,000	0.2717	1.85%
2025-08-15	0.270	0.260	0.270	0.255	0.280	3,505,600	938,248	0.2676	0.270	0.260	0.270	0.255	0.280	3,505,600	0.2676	1.89%
2025-08-14	0.265	0.255	0.265	0.260	0.265	1,915,200	498,376	0.2602	0.265	0.255	0.265	0.260	0.265	1,915,200	0.2602	0.00%
2025-08-13	0.265	0.260	0.265	0.255	0.265	2,841,600	746,336	0.2626	0.265	0.260	0.265	0.255	0.265	2,841,600	0.2626	0.00%
2025-08-12	0.265	0.255	0.265	0.260	0.270	3,503,200	917,336	0.2619	0.265	0.255	0.265	0.260	0.270	3,503,200	0.2619	-3.64%
2025-08-11	0.275	0.270	0.285	0.270	0.285	1,264,800	348,664	0.2757	0.275	0.270	0.285	0.270	0.285	1,264,800	0.2757	-1.79%
2025-08-08	0.280	0.275	0.280	0.270	0.280	1,104,800	301,560	0.2730	0.280	0.275	0.280	0.270	0.280	1,104,800	0.2730	-1.75%
2025-08-07	0.285	0.275	0.285	0.270	0.285	862,400	239,388	0.2776	0.285	0.275	0.285	0.270	0.285	862,400	0.2776	1.79%
2025-08-06	0.280	0.275	0.280	0.265	0.295	5,948,800	1,660,268	0.2791	0.280	0.275	0.280	0.265	0.295	5,948,800	0.2791	-5.08%
2025-08-05	0.295	0.295	0.310	0.295	0.320	3,128,000	947,256	0.3028	0.295	0.295	0.310	0.295	0.320	3,128,000	0.3028	-4.84%
2025-08-04	0.310	0.310	0.320	0.305	0.325	1,068,800	334,340	0.3128	0.310	0.310	0.320	0.305	0.325	1,068,800	0.3128	-3.12%
2025-08-01	0.320	0.305	0.320	0.310	0.325	941,600	295,632	0.3140	0.320	0.305	0.320	0.310	0.325	941,600	0.3140	-1.54%
2025-07-31	0.325	0.315	0.325	0.310	0.325	551,200	174,456	0.3165	0.325	0.315	0.325	0.310	0.325	551,200	0.3165	1.56%
2025-07-30	0.320	0.310	0.320	0.310	0.320	840,000	266,068	0.3167	0.320	0.310	0.320	0.310	0.320	840,000	0.3167	1.59%
2025-07-29	0.315	0.310	0.315	0.300	0.315	612,800	189,384	0.3090	0.315	0.310	0.315	0.300	0.315	612,800	0.3090	0.00%
2025-07-28	0.315	0.310	0.315	0.300	0.320	1,301,600	401,900	0.3088	0.315	0.310	0.315	0.300	0.320	1,301,600	0.3088	-1.56%
2025-07-25	0.320	0.315	0.320	0.305	0.330	2,927,200	934,116	0.3191	0.320	0.315	0.320	0.305	0.330	2,927,200	0.3191	3.23%
2025-07-24	0.310	0.310	0.320	0.310	0.325	380,800	119,792	0.3146	0.310	0.310	0.320	0.310	0.325	380,800	0.3146	-4.62%
2025-07-23	0.325	0.310	0.325	0.310	0.325	456,000	145,072	0.3181	0.325	0.310	0.325	0.310	0.325	456,000	0.3181	0.00%
2025-07-22	0.325	0.315	0.325	0.320	0.325	168,000	54,012	0.3215	0.325	0.315	0.325	0.320	0.325	168,000	0.3215	0.00%
2025-07-21	0.325	0.315	0.325	0.315	0.330	476,800	152,772	0.3204	0.325	0.315	0.325	0.315	0.330	476,800	0.3204	0.00%
2025-07-18	0.325	0.305	0.325	0.310	0.330	1,749,600	552,572	0.3158	0.325	0.305	0.325	0.310	0.330	1,749,600	0.3158	0.00%
2025-07-17	0.325	0.315	0.325	0.315	0.335	925,600	298,560	0.3226	0.325	0.315	0.325	0.315	0.335	925,600	0.3226	0.00%
2025-07-16	0.325	0.320	0.325	0.315	0.340	905,600	292,528	0.3230	0.325	0.320	0.325	0.315	0.340	905,600	0.3230	-1.52%
2025-07-15	0.330	0.320	0.330	0.315	0.340	1,108,800	360,072	0.3247	0.330	0.320	0.330	0.315	0.340	1,108,800	0.3247	3.13%
2025-07-14	0.320	0.315	0.320	0.310	0.325	182,400	58,268	0.3195	0.320	0.315	0.320	0.310	0.325	182,400	0.3195	0.00%
2025-07-11	0.320	0.315	0.320	0.315	0.325	696,800	221,132	0.3174	0.320	0.315	0.320	0.315	0.325	696,800	0.3174	0.00%
2025-07-10	0.320	0.315	0.325	0.320	0.330	608,800	197,164	0.3239	0.320	0.315	0.325	0.320	0.330	608,800	0.3239	-3.03%
2025-07-09	0.330	0.325	0.330	0.325	0.335	944,000	307,172	0.3254	0.330	0.325	0.330	0.325	0.335	944,000	0.3254	1.54%
2025-07-08	0.325	0.320	0.325	0.320	0.335	13,879,200	4,882,872	0.3518	0.325	0.320	0.325	0.320	0.335	13,879,200	0.3518	-2.99%
2025-07-07	0.335	0.310	0.335	0.315	0.345	1,925,600	626,444	0.3253	0.335	0.310	0.335	0.315	0.345	1,925,600	0.3253	0.00%
2025-07-04	0.335	0.330	0.335	0.330	0.345	465,600	156,156	0.3354	0.335	0.330	0.335	0.330	0.345	465,600	0.3354	-1.47%
2025-07-03	0.340	0.340	0.345	0.315	0.360	2,938,400	994,400	0.3384	0.340	0.340	0.345	0.315	0.360	2,938,400	0.3384	6.25%
2025-07-02	0.320	0.315	0.320	0.310	0.330	683,200	216,108	0.3163	0.320	0.315	0.320	0.310	0.330	683,200	0.3163	0.00%
2025-06-30	0.320	0.320	0.330	0.300	0.340	14,290,400	4,573,780	0.3201	0.320	0.320	0.330	0.300	0.340	14,290,400	0.3201	0.00%
2025-06-27	0.320	0.320	0.325	0.300	0.335	19,652,800	6,180,980	0.3145	0.320	0.320	0.325	0.300	0.335	19,652,800	0.3145	1.59%
2025-06-26	0.315	0.300	0.310	0.295	0.315	4,421,600	1,328,088	0.3004	0.315	0.300	0.310	0.295	0.315	4,421,600	0.3004	1.61%
2025-06-25	0.310	0.300	0.310	0.295	0.325	7,668,000	2,376,032	0.3099	0.310	0.300	0.310	0.295	0.325	7,668,000	0.3099	3.33%
2025-06-24	0.300	0.295	0.300	0.285	0.315	8,568,800	2,537,004	0.2961	0.300	0.295	0.300	0.285	0.315	8,568,800	0.2961	-4.76%
2025-06-23	0.315	0.310	0.315	0.265	0.335	9,826,400	2,933,104	0.2985	0.315	0.310	0.315	0.265	0.335	9,826,400	0.2985	16.67%
2025-06-20	0.270	0.260	0.270	0.260	0.270	136,800	36,036	0.2634	0.270	0.260	0.270	0.260	0.270	136,800	0.2634	0.00%
2025-06-19	0.270	0.265	0.270	0.265	0.285	157,600	42,540	0.2699	0.270	0.265	0.270	0.265	0.285	157,600	0.2699	-1.82%
2025-06-18	0.275	0.265	0.275	0.260	0.285	1,284,800	344,668	0.2683	0.275	0.265	0.275	0.260	0.285	1,284,800	0.2683	-3.51%
2025-06-17	0.285	0.280	0.285	0.285	0.285	51,200	14,592	0.2850	0.285	0.280	0.285	0.285	0.285	51,200	0.2850	0.00%
2025-06-16	0.285	0.280	0.285	0.285	0.295	216,000	62,612	0.2899	0.285	0.280	0.285	0.285	0.295	216,000	0.2899	0.00%
2025-06-13	0.285	0.280	0.285	0.285	0.300	400,800	116,116	0.2897	0.285	0.280	0.285	0.285	0.300	400,800	0.2897	-1.72%
2025-06-12	0.290	0.290	0.295	0.290	0.305	940,800	280,316	0.2980	0.290	0.290	0.295	0.290	0.305	940,800	0.2980	-4.92%
2025-06-11	0.305	0.305	0.315	0.305	0.325	1,012,800	314,768	0.3108	0.305	0.305	0.315	0.305	0.325	1,012,800	0.3108	-3.17%
2025-06-10	0.315	0.320	0.325	0.305	0.340	1,557,600	502,404	0.3226	0.315	0.320	0.325	0.305	0.340	1,557,600	0.3226	1.61%
2025-06-09	0.310	0.310	0.325	0.305	0.340	2,595,200	838,944	0.3233	0.310	0.310	0.325	0.305	0.340	2,595,200	0.3233	-7.46%
2025-06-06	0.335	0.330	0.335	0.285	0.335	4,440,000	1,382,036	0.3113	0.335	0.330	0.335	0.285	0.335	4,440,000	0.3113	11.67%
2025-06-05	0.300	0.295	0.300	0.260	0.320	4,198,400	1,235,768	0.2943	0.300	0.295	0.300	0.260	0.320	4,198,400	0.2943	13.21%
2025-06-04	0.265	0.255	0.265	0.250	0.265	118,400	30,692	0.2592	0.265	0.255	0.265	0.250	0.265	118,400	0.2592	1.92%
2025-06-03	0.260	0.260	0.270	0.250	0.280	337,600	90,844	0.2691	0.260	0.260	0.270	0.250	0.280	337,600	0.2691	1.96%
2025-06-02	0.255	0.250	0.265	0.250	0.265	19,200	4,900	0.2552	0.255	0.250	0.265	0.250	0.265	19,200	0.2552	0.00%
2025-05-30	0.255	0.250	0.255	0.255	0.255	100,000	25,500	0.2550	0.255	0.250	0.255	0.255	0.255	100,000	0.2550	0.00%
2025-05-29	0.255	0.255	0.270	0.249	0.265	156,000	39,845	0.2554	0.255	0.255	0.270	0.249	0.265	156,000	0.2554	2.00%
2025-05-28	0.250	0.250	0.255	0.250	0.260	121,600	31,428	0.2585	0.250	0.250	0.255	0.250	0.260	121,600	0.2585	-1.96%
2025-05-27	0.255	0.250	0.255	0.246	0.255	312,000	79,268	0.2541	0.255	0.250	0.255	0.246	0.255	312,000	0.2541	2.00%
2025-05-26	0.250	0.249	0.250	0.247	0.255	124,000	30,828	0.2486	0.250	0.249	0.250	0.247	0.255	124,000	0.2486	-1.96%
2025-05-23	0.255	0.250	0.255	0.250	0.255	140,800	35,348	0.2511	0.255	0.250	0.255	0.250	0.255	140,800	0.2511	0.00%
2025-05-22	0.255	0.250	0.255	0.250	0.255	66,400	16,820	0.2533	0.255	0.250	0.255	0.250	0.255	66,400	0.2533	0.00%
2025-05-21	0.255	0.250	0.255	0.250	0.255	179,200	45,400	0.2533	0.255	0.250	0.255	0.250	0.255	179,200	0.2533	-1.92%
2025-05-20	0.260	0.255	0.265	0.250	0.260	5,600	1,432	0.2557	0.260	0.255	0.265	0.250	0.260	5,600	0.2557	-1.89%
2025-05-19	0.265	0.255	0.265	0.250	0.265	10,400	2,676	0.2573	0.265	0.255	0.265	0.250	0.265	10,400	0.2573	0.00%
2025-05-16	0.265	0.255	0.265	0.255	0.265	33,600	8,876	0.2642	0.265	0.255	0.265	0.255	0.265	33,600	0.2642	0.00%
2025-05-15	0.265	0.250	0.265	0.243	0.265	242,400	61,254	0.2527	0.265	0.250	0.265	0.243	0.265	242,400	0.2527	1.92%
2025-05-14	0.260	0.250	0.260	0.250	0.270	299,200	76,324	0.2551	0.260	0.250	0.260	0.250	0.270	299,200	0.2551	1.96%
2025-05-13	0.255	0.250	0.260	0.250	0.265	214,400	55,056	0.2568	0.255	0.250	0.260	0.250	0.265	214,400	0.2568	-5.56%
2025-05-12	0.270	0.265	0.270	0.250	0.270	202,400	51,584	0.2549	0.270	0.265	0.270	0.250	0.270	202,400	0.2549	8.00%
2025-05-09	0.250	0.250	0.265	0.250	0.260	139,200	35,448	0.2547	0.250	0.250	0.265	0.250	0.260	139,200	0.2547	-3.85%
2025-05-08	0.260	0.250	0.265	0.255	0.265	166,400	43,220	0.2597	0.260	0.250	0.265	0.255	0.265	166,400	0.2597	0.00%
2025-05-07	0.260	0.255	0.260	0.240	0.270	249,600	63,708	0.2552	0.260	0.255	0.260	0.240	0.270	249,600	0.2552	8.33%
2025-05-06	0.240	0.240	0.250	0.236	0.236	16,800	3,964	0.2360	0.240	0.240	0.250	0.236	0.236	16,800	0.2360	1.69%
2025-05-02	0.236	0.236	0.255	0.235	0.247	368,800	89,855	0.2436	0.236	0.236	0.255	0.235	0.247	368,800	0.2436	-4.07%
2025-04-30	0.246	0.243	0.250	0.243	0.250	244,000	60,834	0.2493	0.246	0.243	0.250	0.243	0.250	244,000	0.2493	-1.60%
2025-04-29	0.250	0.250	0.255	0.238	0.248	416,800	100,224	0.2405	0.250	0.250	0.255	0.238	0.248	416,800	0.2405	3.73%
2025-04-28	0.241	0.240	0.250	0.241	0.260	329,600	83,533	0.2534	0.241	0.240	0.250	0.241	0.260	329,600	0.2534	-5.49%
2025-04-25	0.255	0.255	0.270	0.240	0.340	5,874,400	1,516,898	0.2582	0.255	0.255	0.270	0.240	0.340	5,874,400	0.2582	7.59%
2025-04-24	0.237	0.237	0.247	0.200	0.260	8,843,200	2,025,103	0.2290	0.237	0.237	0.247	0.200	0.260	8,843,200	0.2290	-0.42%
2025-04-23	0.238	0.230	0.240	0.225	0.250	1,195,200	283,029	0.2368	0.238	0.230	0.240	0.225	0.250	1,195,200	0.2368	-4.80%
2025-04-22	0.250	0.250	0.260	0.245	0.260	689,600	174,943	0.2537	0.250	0.250	0.260	0.245	0.260	689,600	0.2537	-3.85%
2025-04-17	0.260	0.255	0.260	0.255	0.280	179,200	46,920	0.2618	0.260	0.255	0.260	0.255	0.280	179,200	0.2618	-3.70%
2025-04-16	0.270	0.255	0.270	0.250	0.270	424,800	109,164	0.2570	0.270	0.255	0.270	0.250	0.270	424,800	0.2570	0.00%
2025-04-15	0.270	0.270	0.275	0.270	0.270	18,400	4,968	0.2700	0.270	0.270	0.275	0.270	0.270	18,400	0.2700	0.00%
2025-04-14	0.270	0.265	0.275	0.270	0.270	68,800	18,576	0.2700	0.270	0.265	0.275	0.270	0.270	68,800	0.2700	-5.26%
2025-04-11	0.285	0.280	0.285	0.275	0.285	58,400	16,160	0.2767	0.285	0.280	0.285	0.275	0.285	58,400	0.2767	3.64%
2025-04-10	0.275	0.275	0.285	0.275	0.290	72,000	20,276	0.2816	0.275	0.275	0.285	0.275	0.290	72,000	0.2816	-5.17%
2025-04-09	0.290	0.280	0.290	0.270	0.295	86,400	24,360	0.2819	0.290	0.280	0.290	0.270	0.295	86,400	0.2819	7.41%
2025-04-08	0.270	0.250	0.270	0.229	0.270	703,200	182,228	0.2591	0.270	0.250	0.270	0.229	0.270	703,200	0.2591	17.39%
2025-04-07	0.230	0.230	0.233	0.230	0.280	1,660,000	426,778	0.2571	0.230	0.230	0.233	0.230	0.280	1,660,000	0.2571	-17.86%
2025-04-03	0.280	0.275	0.285	0.270	0.280	227,200	61,776	0.2719	0.280	0.275	0.285	0.270	0.280	227,200	0.2719	0.00%
2025-04-02	0.280	0.280	0.285	0.275	0.285	328,000	91,884	0.2801	0.280	0.280	0.285	0.275	0.285	328,000	0.2801	0.00%
2025-04-01	0.280	0.275	0.280	0.280	0.290	768,000	216,968	0.2825	0.280	0.275	0.280	0.280	0.290	768,000	0.2825	-3.45%
2025-03-31	0.290	0.285	0.290	0.290	0.310	783,200	230,740	0.2946	0.290	0.285	0.290	0.290	0.310	783,200	0.2946	-6.45%
2025-03-28	0.310	0.305	0.310	0.305	0.315	416,000	129,412	0.3111	0.310	0.305	0.310	0.305	0.315	416,000	0.3111	-1.59%
2025-03-27	0.315	0.310	0.315	0.310	0.320	331,200	104,228	0.3147	0.315	0.310	0.315	0.310	0.320	331,200	0.3147	-1.56%
2025-03-26	0.320	0.315	0.325	0.320	0.330	344,000	110,176	0.3203	0.320	0.315	0.325	0.320	0.330	344,000	0.3203	0.00%
2025-03-25	0.320	0.315	0.320	0.315	0.325	248,000	79,600	0.3210	0.320	0.315	0.320	0.315	0.325	248,000	0.3210	-3.03%
2025-03-24	0.330	0.330	0.335	0.325	0.345	503,200	168,652	0.3352	0.330	0.330	0.335	0.325	0.345	503,200	0.3352	0.00%
2025-03-21	0.330	0.330	0.335	0.330	0.345	577,600	194,428	0.3366	0.330	0.330	0.335	0.330	0.345	577,600	0.3366	-4.35%
2025-03-20	0.345	0.340	0.345	0.335	0.350	486,400	166,504	0.3423	0.345	0.340	0.345	0.335	0.350	486,400	0.3423	-1.43%
2025-03-19	0.350	0.340	0.355	0.340	0.350	1,303,200	448,200	0.3439	0.350	0.340	0.355	0.340	0.350	1,303,200	0.3439	1.45%
2025-03-18	0.345	0.345	0.350	0.340	0.355	740,000	256,912	0.3472	0.345	0.345	0.350	0.340	0.355	740,000	0.3472	-2.82%
2025-03-17	0.355	0.350	0.355	0.350	0.355	386,400	136,844	0.3542	0.355	0.350	0.355	0.350	0.355	386,400	0.3542	1.43%
2025-03-14	0.350	0.340	0.350	0.340	0.350	939,200	323,904	0.3449	0.350	0.340	0.350	0.340	0.350	939,200	0.3449	1.45%
2025-03-13	0.345	0.345	0.350	0.345	0.345	243,200	83,904	0.3450	0.345	0.345	0.350	0.345	0.345	243,200	0.3450	0.00%
2025-03-12	0.345	0.340	0.350	0.340	0.345	67,200	23,024	0.3426	0.345	0.340	0.350	0.340	0.345	67,200	0.3426	-1.43%
2025-03-11	0.350	0.350	0.355	0.335	0.350	209,600	72,468	0.3457	0.350	0.350	0.355	0.335	0.350	209,600	0.3457	1.45%
2025-03-10	0.345	0.340	0.345	0.345	0.365	286,400	99,160	0.3462	0.345	0.340	0.345	0.345	0.365	286,400	0.3462	-2.82%
2025-03-07	0.355	0.350	0.355	0.355	0.360	335,200	119,412	0.3562	0.355	0.350	0.355	0.355	0.360	335,200	0.3562	0.00%
2025-03-06	0.355	0.350	0.355	0.340	0.360	289,600	102,440	0.3537	0.355	0.350	0.355	0.340	0.360	289,600	0.3537	4.41%
2025-03-05	0.340	0.340	0.345	0.340	0.345	118,400	40,404	0.3413	0.340	0.340	0.345	0.340	0.345	118,400	0.3413	0.00%
2025-03-04	0.340	0.340	0.345	0.335	0.345	360,800	122,524	0.3396	0.340	0.340	0.345	0.335	0.345	360,800	0.3396	-2.86%
2025-03-03	0.350	0.345	0.350	0.345	0.355	302,400	105,392	0.3485	0.350	0.345	0.350	0.345	0.355	302,400	0.3485	-1.41%
2025-02-28	0.355	0.350	0.355	0.350	0.355	382,400	134,096	0.3507	0.355	0.350	0.355	0.350	0.355	382,400	0.3507	-1.39%
2025-02-27	0.360	0.355	0.370	0.355	0.365	664,000	238,216	0.3588	0.360	0.355	0.370	0.355	0.365	664,000	0.3588	-1.37%
2025-02-26	0.365	0.360	0.370	0.365	0.370	808,800	296,940	0.3671	0.365	0.360	0.370	0.365	0.370	808,800	0.3671	-2.67%
2025-02-25	0.375	0.370	0.375	0.360	0.380	417,600	153,988	0.3687	0.375	0.370	0.375	0.360	0.380	417,600	0.3687	-1.32%
2025-02-24	0.380	0.380	0.385	0.380	0.395	746,400	289,804	0.3883	0.380	0.380	0.385	0.380	0.395	746,400	0.3883	0.00%
2025-02-21	0.380	0.370	0.385	0.365	0.400	897,600	338,644	0.3773	0.380	0.370	0.385	0.365	0.400	897,600	0.3773	1.33%
2025-02-20	0.375	0.365	0.375	0.360	0.380	925,600	346,576	0.3744	0.375	0.365	0.375	0.360	0.380	925,600	0.3744	0.00%
2025-02-19	0.375	0.365	0.375	0.375	0.375	113,600	42,600	0.3750	0.375	0.365	0.375	0.375	0.375	113,600	0.3750	0.00%
2025-02-18	0.375	0.365	0.375	0.360	0.385	787,200	294,356	0.3739	0.375	0.365	0.375	0.360	0.385	787,200	0.3739	-2.60%
2025-02-17	0.385	0.380	0.385	0.350	0.390	1,402,400	530,488	0.3783	0.385	0.380	0.385	0.350	0.390	1,402,400	0.3783	8.45%
2025-02-14	0.355	0.350	0.360	0.340	0.355	557,600	194,804	0.3494	0.355	0.350	0.360	0.340	0.355	557,600	0.3494	2.90%
2025-02-13	0.345	0.345	0.350	0.345	0.350	519,200	180,608	0.3479	0.345	0.345	0.350	0.345	0.350	519,200	0.3479	0.00%
2025-02-12	0.345	0.345	0.350	0.345	0.360	511,200	179,756	0.3516	0.345	0.345	0.350	0.345	0.360	511,200	0.3516	0.00%
2025-02-11	0.345	0.345	0.350	0.345	0.350	472,000	163,380	0.3461	0.345	0.345	0.350	0.345	0.350	472,000	0.3461	-1.43%
2025-02-10	0.350	0.340	0.365	0.340	0.360	256,000	91,032	0.3556	0.350	0.340	0.365	0.340	0.360	256,000	0.3556	0.00%
2025-02-07	0.350	0.350	0.360	0.340	0.360	92,800	32,576	0.3510	0.350	0.350	0.360	0.340	0.360	92,800	0.3510	2.94%
2025-02-06	0.340	0.340	0.360	0.335	0.360	207,200	70,172	0.3387	0.340	0.340	0.360	0.335	0.360	207,200	0.3387	-1.45%
2025-02-05	0.345	0.335	0.345	0.335	0.345	261,600	88,784	0.3394	0.345	0.335	0.345	0.335	0.345	261,600	0.3394	-1.43%
2025-02-04	0.350	0.350	0.365	0.335	0.365	407,200	142,256	0.3494	0.350	0.350	0.365	0.335	0.365	407,200	0.3494	0.00%
2025-02-03	0.350	0.340	0.355	0.325	0.350	1,301,600	447,084	0.3435	0.350	0.340	0.355	0.325	0.350	1,301,600	0.3435	0.00%
2025-01-28	0.350	0.340	0.360	-	-	0	0	-	0.350	0.340	0.360	-	-	0	-	0.00%
2025-01-27	0.350	0.345	0.360	0.340	0.350	95,200	33,020	0.3468	0.350	0.345	0.360	0.340	0.350	95,200	0.3468	2.94%
2025-01-24	0.340	0.340	0.345	0.320	0.350	733,600	251,180	0.3424	0.340	0.340	0.345	0.320	0.350	733,600	0.3424	6.25%
2025-01-23	0.320	0.320	0.330	0.320	0.335	529,600	173,792	0.3282	0.320	0.320	0.330	0.320	0.335	529,600	0.3282	0.00%
2025-01-22	0.320	0.310	0.320	0.305	0.340	1,877,600	590,012	0.3142	0.320	0.310	0.320	0.305	0.340	1,877,600	0.3142	-5.88%
2025-01-21	0.340	0.340	0.345	0.320	0.345	720,800	240,976	0.3343	0.340	0.340	0.345	0.320	0.345	720,800	0.3343	-1.45%
2025-01-20	0.345	0.345	0.350	0.340	0.365	429,600	149,412	0.3478	0.345	0.345	0.350	0.340	0.365	429,600	0.3478	-1.43%
2025-01-17	0.350	0.340	0.350	0.340	0.355	617,600	216,852	0.3511	0.350	0.340	0.350	0.340	0.355	617,600	0.3511	-1.41%
2025-01-16	0.355	0.355	0.360	0.350	0.360	160,800	57,152	0.3554	0.355	0.355	0.360	0.350	0.360	160,800	0.3554	0.00%
2025-01-15	0.355	0.350	0.360	0.345	0.360	224,800	79,656	0.3543	0.355	0.350	0.360	0.345	0.360	224,800	0.3543	-1.39%
2025-01-14	0.360	0.360	0.375	0.360	0.365	291,200	105,664	0.3629	0.360	0.360	0.375	0.360	0.365	291,200	0.3629	-4.00%
2025-01-13	0.375	0.375	0.380	0.365	0.375	410,400	150,424	0.3665	0.375	0.375	0.380	0.365	0.375	410,400	0.3665	0.00%
2025-01-10	0.375	0.375	0.385	0.370	0.380	290,400	109,860	0.3783	0.375	0.375	0.385	0.370	0.380	290,400	0.3783	-3.85%
2025-01-09	0.390	0.390	0.400	0.385	0.395	116,000	45,248	0.3901	0.390	0.390	0.400	0.385	0.395	116,000	0.3901	0.00%
2025-01-08	0.390	0.390	0.400	0.380	0.405	740,800	292,308	0.3946	0.390	0.390	0.400	0.380	0.405	740,800	0.3946	-1.27%
2025-01-07	0.395	0.395	0.400	0.395	0.400	294,400	117,116	0.3978	0.395	0.395	0.400	0.395	0.400	294,400	0.3978	-3.66%
2025-01-06	0.410	0.400	0.415	0.400	0.410	316,000	126,748	0.4011	0.410	0.400	0.415	0.400	0.410	316,000	0.4011	1.23%
2025-01-03	0.405	0.405	0.415	0.405	0.405	35,200	14,256	0.4050	0.405	0.405	0.415	0.405	0.405	35,200	0.4050	-2.41%
2025-01-02	0.415	0.405	0.415	0.405	0.425	314,400	128,952	0.4102	0.415	0.405	0.415	0.405	0.425	314,400	0.4102	0.00%
2024-12-31	0.415	0.415	0.420	0.410	0.470	1,782,400	771,536	0.4329	0.415	0.415	0.420	0.410	0.470	1,782,400	0.4329	5.06%
2024-12-30	0.395	0.390	0.395	0.390	0.405	578,400	229,880	0.3974	0.395	0.390	0.395	0.390	0.405	578,400	0.3974	-5.95%
2024-12-27	0.420	0.400	0.420	0.395	0.420	145,600	60,124	0.4129	0.420	0.400	0.420	0.395	0.420	145,600	0.4129	2.44%
2024-12-24	0.410	0.410	0.420	0.410	0.415	120,000	49,300	0.4108	0.410	0.410	0.420	0.410	0.415	120,000	0.4108	0.00%
2024-12-23	0.410	0.410	0.415	0.410	0.420	308,000	126,924	0.4121	0.410	0.410	0.415	0.410	0.420	308,000	0.4121	-1.20%
2024-12-20	0.415	0.415	0.420	0.410	0.420	316,000	132,000	0.4177	0.415	0.415	0.420	0.410	0.420	316,000	0.4177	-1.19%
2024-12-19	0.420	0.410	0.425	0.415	0.425	326,400	138,080	0.4230	0.420	0.410	0.425	0.415	0.425	326,400	0.4230	-1.18%
2024-12-18	0.425	0.415	0.425	0.410	0.430	1,273,600	539,688	0.4238	0.425	0.415	0.425	0.410	0.430	1,273,600	0.4238	2.41%
2024-12-17	0.415	0.410	0.415	0.410	0.430	158,400	65,632	0.4143	0.415	0.410	0.415	0.410	0.430	158,400	0.4143	0.00%
2024-12-16	0.415	0.410	0.415	0.410	0.415	119,200	49,164	0.4124	0.415	0.410	0.415	0.410	0.415	119,200	0.4124	0.00%
2024-12-13	0.415	0.410	0.415	0.410	0.430	1,161,600	492,136	0.4237	0.415	0.410	0.415	0.410	0.430	1,161,600	0.4237	-1.19%
2024-12-12	0.420	0.415	0.425	0.420	0.430	1,401,600	597,092	0.4260	0.420	0.415	0.425	0.420	0.430	1,401,600	0.4260	3.70%
2024-12-11	0.405	0.405	0.410	0.405	0.430	1,212,800	512,736	0.4228	0.405	0.405	0.410	0.405	0.430	1,212,800	0.4228	-1.22%
2024-12-10	0.410	0.405	0.415	0.410	0.420	1,279,200	535,184	0.4184	0.410	0.405	0.415	0.410	0.420	1,279,200	0.4184	0.00%
2024-12-09	0.410	0.410	0.420	0.400	0.425	4,072,800	1,704,548	0.4185	0.410	0.410	0.420	0.400	0.425	4,072,800	0.4185	0.00%
2024-12-06	0.410	0.405	0.415	0.405	0.415	587,200	240,676	0.4099	0.410	0.405	0.415	0.405	0.415	587,200	0.4099	2.50%
2024-12-05	0.400	0.395	0.405	0.390	0.405	864,000	347,556	0.4023	0.400	0.395	0.405	0.390	0.405	864,000	0.4023	-1.23%
2024-12-04	0.405	0.400	0.405	0.385	0.430	2,964,800	1,202,204	0.4055	0.405	0.400	0.405	0.385	0.430	2,964,800	0.4055	5.19%
2024-12-03	0.385	0.385	0.390	0.380	0.385	947,200	360,640	0.3807	0.385	0.385	0.390	0.380	0.385	947,200	0.3807	4.05%
2024-12-02	0.370	0.370	0.375	0.360	0.375	421,600	155,668	0.3692	0.370	0.370	0.375	0.360	0.375	421,600	0.3692	2.78%
2024-11-29	0.360	0.355	0.360	0.345	0.360	74,400	25,992	0.3494	0.360	0.355	0.360	0.345	0.360	74,400	0.3494	0.00%
2024-11-28	0.360	0.360	0.365	0.355	0.360	124,800	44,852	0.3594	0.360	0.360	0.365	0.355	0.360	124,800	0.3594	0.00%
2024-11-27	0.360	0.360	0.370	0.360	0.380	467,200	169,564	0.3629	0.360	0.360	0.370	0.360	0.380	467,200	0.3629	-2.70%
2024-11-26	0.370	0.370	0.375	0.360	0.380	1,276,800	472,788	0.3703	0.370	0.370	0.375	0.360	0.380	1,276,800	0.3703	7.25%
2024-11-25	0.345	0.345	0.350	0.330	0.345	368,800	123,800	0.3357	0.345	0.345	0.350	0.330	0.345	368,800	0.3357	0.00%
2024-11-22	0.345	0.340	0.345	0.345	0.350	4,216,800	1,466,192	0.3477	0.345	0.340	0.345	0.345	0.350	4,216,800	0.3477	0.00%
2024-11-21	0.345	0.345	0.355	0.335	0.350	118,400	41,036	0.3466	0.345	0.345	0.355	0.335	0.350	118,400	0.3466	-4.17%
2024-11-20	0.360	0.340	0.345	0.330	0.360	455,600	160,922	0.3532	0.360	0.340	0.345	0.330	0.360	455,600	0.3532	2.86%
2024-11-19	0.350	0.340	0.350	0.325	0.350	215,200	72,780	0.3382	0.350	0.340	0.350	0.325	0.350	215,200	0.3382	1.45%
2024-11-18	0.345	0.335	0.350	0.335	0.350	268,800	91,592	0.3407	0.345	0.335	0.350	0.335	0.350	268,800	0.3407	-1.43%
2024-11-15	0.350	0.350	0.360	0.300	0.375	1,992,800	679,476	0.3410	0.350	0.350	0.360	0.300	0.375	1,992,800	0.3410	-5.41%
2024-11-14	0.370	0.370	0.380	0.370	0.385	1,535,200	572,844	0.3731	0.370	0.370	0.380	0.370	0.385	1,535,200	0.3731	-2.63%
2024-11-13	0.380	0.375	0.380	0.375	0.390	837,600	315,576	0.3768	0.380	0.375	0.380	0.375	0.390	837,600	0.3768	-2.56%
2024-11-12	0.390	0.380	0.390	0.375	0.405	1,484,800	577,708	0.3891	0.390	0.380	0.390	0.375	0.405	1,484,800	0.3891	4.00%
2024-11-11	0.375	0.370	0.375	0.370	0.380	396,000	148,900	0.3760	0.375	0.370	0.375	0.370	0.380	396,000	0.3760	0.00%
2024-11-08	0.375	0.375	0.380	0.370	0.380	810,400	301,648	0.3722	0.375	0.375	0.380	0.370	0.380	810,400	0.3722	0.00%
2024-11-07	0.375	0.370	0.375	0.370	0.375	939,200	348,688	0.3713	0.375	0.370	0.375	0.370	0.375	939,200	0.3713	0.00%
2024-11-06	0.375	0.375	0.380	0.370	0.385	98,400	37,236	0.3784	0.375	0.375	0.380	0.370	0.385	98,400	0.3784	0.00%
2024-11-05	0.375	0.375	0.385	0.375	0.380	356,800	134,788	0.3778	0.375	0.375	0.385	0.375	0.380	356,800	0.3778	-1.32%
2024-11-04	0.380	0.375	0.385	0.375	0.385	665,600	251,704	0.3782	0.380	0.375	0.385	0.375	0.385	665,600	0.3782	-2.56%
2024-11-01	0.390	0.380	0.390	0.375	0.395	640,000	243,516	0.3805	0.390	0.380	0.390	0.375	0.395	640,000	0.3805	-1.27%
2024-10-31	0.395	0.385	0.395	0.380	0.400	423,200	165,332	0.3907	0.395	0.385	0.395	0.380	0.400	423,200	0.3907	3.95%
2024-10-30	0.380	0.375	0.385	0.380	0.395	849,600	329,092	0.3873	0.380	0.375	0.385	0.380	0.395	849,600	0.3873	-2.56%
2024-10-29	0.390	0.385	0.390	0.380	0.390	1,152,000	442,808	0.3844	0.390	0.385	0.390	0.380	0.390	1,152,000	0.3844	0.00%
2024-10-28	0.390	0.385	0.390	0.385	0.400	473,600	183,544	0.3876	0.390	0.385	0.390	0.385	0.400	473,600	0.3876	-1.27%
2024-10-25	0.395	0.390	0.395	0.385	0.405	711,200	278,568	0.3917	0.395	0.390	0.395	0.385	0.405	711,200	0.3917	0.00%
2024-10-24	0.395	0.390	0.395	0.390	0.410	743,200	293,644	0.3951	0.395	0.390	0.395	0.390	0.410	743,200	0.3951	-3.66%
2024-10-23	0.410	0.400	0.410	0.400	0.410	730,400	295,152	0.4041	0.410	0.400	0.410	0.400	0.410	730,400	0.4041	1.23%
2024-10-22	0.405	0.400	0.410	0.400	0.410	637,600	258,808	0.4059	0.405	0.400	0.410	0.400	0.410	637,600	0.4059	-1.22%
2024-10-21	0.410	0.410	0.420	0.410	0.420	684,800	283,100	0.4134	0.410	0.410	0.420	0.410	0.420	684,800	0.4134	-2.38%
2024-10-18	0.420	0.405	0.420	0.390	0.435	28,663,200	11,693,200	0.4080	0.420	0.405	0.420	0.390	0.435	28,663,200	0.4080	5.00%
2024-10-17	0.400	0.395	0.400	0.395	0.405	343,200	137,336	0.4002	0.400	0.395	0.400	0.395	0.405	343,200	0.4002	0.00%
2024-10-16	0.400	0.400	0.410	0.385	0.415	2,680,000	1,076,012	0.4015	0.400	0.400	0.410	0.385	0.415	2,680,000	0.4015	3.90%
2024-10-15	0.385	0.385	0.395	0.385	0.395	2,005,600	782,564	0.3902	0.385	0.385	0.395	0.385	0.395	2,005,600	0.3902	-1.28%
2024-10-14	0.390	0.390	0.400	0.385	0.420	1,976,800	783,988	0.3966	0.390	0.390	0.400	0.385	0.420	1,976,800	0.3966	-3.70%
2024-10-10	0.405	0.400	0.410	0.395	0.430	3,204,800	1,328,984	0.4147	0.405	0.400	0.410	0.395	0.430	3,204,800	0.4147	3.85%
2024-10-09	0.390	0.395	0.400	0.385	0.425	2,574,400	1,023,384	0.3975	0.390	0.395	0.400	0.385	0.425	2,574,400	0.3975	-4.88%
2024-10-08	0.410	0.405	0.415	0.400	0.490	9,148,000	3,976,844	0.4347	0.410	0.405	0.415	0.400	0.490	9,148,000	0.4347	-15.46%
2024-10-07	0.485	0.480	0.485	0.375	0.550	25,552,000	12,133,504	0.4749	0.485	0.480	0.485	0.375	0.550	25,552,000	0.4749	29.33%
2024-10-04	0.375	0.375	0.380	0.365	0.395	4,526,000	1,719,774	0.3800	0.375	0.375	0.380	0.365	0.395	4,526,000	0.3800	0.00%
2024-10-03	0.375	0.375	0.390	0.375	0.425	4,061,600	1,569,916	0.3865	0.375	0.375	0.390	0.375	0.425	4,061,600	0.3865	-7.41%
2024-10-02	0.405	0.405	0.410	0.385	0.430	8,173,600	3,271,424	0.4002	0.405	0.405	0.410	0.385	0.430	8,173,600	0.4002	1.25%
2024-09-30	0.400	0.395	0.405	0.390	0.440	9,004,800	3,673,284	0.4079	0.400	0.395	0.405	0.390	0.440	9,004,800	0.4079	3.90%
2024-09-27	0.385	0.385	0.390	0.385	0.450	5,978,400	2,454,704	0.4106	0.385	0.385	0.390	0.385	0.450	5,978,400	0.4106	0.00%
2024-09-26	0.385	0.385	0.390	0.350	0.395	3,562,400	1,303,360	0.3659	0.385	0.385	0.390	0.350	0.395	3,562,400	0.3659	6.94%
2024-09-25	0.360	0.360	0.365	0.350	0.380	2,458,400	887,828	0.3611	0.360	0.360	0.365	0.350	0.380	2,458,400	0.3611	-4.00%
2024-09-24	0.375	0.370	0.375	0.365	0.395	2,285,600	849,052	0.3715	0.375	0.370	0.375	0.365	0.395	2,285,600	0.3715	2.74%
2024-09-23	0.365	0.365	0.370	0.355	0.395	2,607,200	979,352	0.3756	0.365	0.365	0.370	0.355	0.395	2,607,200	0.3756	0.00%
2024-09-20	0.365	0.360	0.370	0.340	0.380	1,143,200	418,992	0.3665	0.365	0.360	0.370	0.340	0.380	1,143,200	0.3665	4.29%
2024-09-19	0.350	0.340	0.350	0.335	0.360	2,822,400	973,168	0.3448	0.350	0.340	0.350	0.335	0.360	2,822,400	0.3448	-1.41%
2024-09-17	0.355	0.355	0.360	0.355	0.375	1,108,800	401,420	0.3620	0.355	0.355	0.360	0.355	0.375	1,108,800	0.3620	-1.39%
2024-09-16	0.360	0.360	0.375	0.360	0.395	1,240,800	458,844	0.3698	0.360	0.360	0.375	0.360	0.395	1,240,800	0.3698	-2.70%
2024-09-13	0.370	0.370	0.375	0.370	0.420	3,584,000	1,396,164	0.3896	0.370	0.370	0.375	0.370	0.420	3,584,000	0.3896	-6.33%
2024-09-12	0.395	0.395	0.405	0.370	0.480	9,043,200	3,776,200	0.4176	0.395	0.395	0.405	0.370	0.480	9,043,200	0.4176	5.33%
2024-09-11	0.375	0.375	0.380	0.335	0.430	9,936,000	3,928,956	0.3954	0.375	0.375	0.380	0.335	0.430	9,936,000	0.3954	-2.60%
2024-09-10	0.385	0.385	0.390	0.385	0.550	14,324,000	6,479,216	0.4523	0.385	0.385	0.390	0.385	0.550	14,324,000	0.4523	-25.96%
2024-09-09	0.520	0.495	0.520	0.425	0.580	24,818,560	12,574,033	0.5066	0.520	0.495	0.520	0.425	0.580	24,818,560	0.5066	10.64%
2024-09-05	0.470	0.465	0.470	0.365	0.640	39,480,400	20,457,292	0.5182	0.470	0.465	0.470	0.365	0.640	39,480,400	0.5182	28.77%
2024-09-04	0.365	0.365	0.370	0.315	0.385	16,028,000	5,649,200	0.3525	0.365	0.365	0.370	0.315	0.385	16,028,000	0.3525	5.80%
2024-09-03	0.345	0.345	0.350	0.247	0.345	22,314,400	6,549,889	0.2935	0.345	0.345	0.350	0.247	0.345	22,314,400	0.2935	38.00%
2024-09-02	0.250	0.250	0.255	0.235	0.265	6,046,400	1,500,621	0.2482	0.250	0.250	0.255	0.235	0.265	6,046,400	0.2482	5.04%
2024-08-30	0.238	0.236	0.238	0.234	0.275	28,650,400	7,063,891	0.2466	0.238	0.236	0.238	0.234	0.275	28,650,400	0.2466	-6.67%
2024-08-29	0.255	0.255	0.260	0.237	0.300	36,936,800	9,555,788	0.2587	0.255	0.255	0.260	0.237	0.300	36,936,800	0.2587	-3.77%
2024-08-28	0.265	0.260	0.265	0.240	1.950	152,324,000	168,678,528	1.1074	0.265	0.260	0.265	0.240	1.950	152,324,000	1.1074	-85.98%
2024-08-27	1.890	1.890	1.910	1.780	1.930	5,148,800	9,456,512	1.8366	1.890	1.890	1.910	1.780	1.930	5,148,800	1.8366	-0.53%
2024-08-26	1.900	1.800	1.900	1.790	1.920	2,642,400	4,762,160	1.8022	1.900	1.800	1.900	1.790	1.920	2,642,400	1.8022	2.15%
2024-08-23	1.860	1.850	1.860	1.830	1.930	63,200	118,312	1.8720	1.860	1.850	1.860	1.830	1.930	63,200	1.8720	2.76%
2024-08-22	1.810	1.800	1.810	1.810	1.950	40,000	75,592	1.8898	1.810	1.800	1.810	1.810	1.950	40,000	1.8898	-5.73%
2024-08-21	1.920	1.850	1.920	1.860	1.960	28,800	54,416	1.8894	1.920	1.850	1.920	1.860	1.960	28,800	1.8894	-0.52%
2024-08-20	1.930	1.880	1.930	1.860	2.030	726,400	1,354,656	1.8649	1.930	1.880	1.930	1.860	2.030	726,400	1.8649	0.52%
2024-08-19	1.920	1.910	1.920	1.860	2.090	1,449,600	2,704,448	1.8657	1.920	1.910	1.920	1.860	2.090	1,449,600	1.8657	3.78%
2024-08-16	1.850	1.800	1.850	1.800	1.870	18,400	33,576	1.8248	1.850	1.800	1.850	1.800	1.870	18,400	1.8248	0.00%
2024-08-15	1.850	1.760	1.850	1.770	1.860	9,600	17,392	1.8117	1.850	1.760	1.850	1.770	1.860	9,600	1.8117	0.00%
2024-08-14	1.850	1.770	1.860	1.780	1.900	2,377,600	4,304,376	1.8104	1.850	1.770	1.860	1.780	1.900	2,377,600	1.8104	0.00%
2024-08-13	1.850	1.820	1.890	1.830	1.910	1,612,000	3,030,936	1.8802	1.850	1.820	1.890	1.830	1.910	1,612,000	1.8802	-1.60%
2024-08-12	1.880	1.810	1.880	1.890	1.920	1,600	3,048	1.9050	1.880	1.810	1.880	1.890	1.920	1,600	1.9050	-0.53%
2024-08-09	1.890	1.820	1.890	1.820	1.930	1,108,000	2,120,472	1.9138	1.890	1.820	1.890	1.820	1.930	1,108,000	1.9138	0.00%
2024-08-08	1.890	1.820	1.890	1.830	1.920	14,400	26,776	1.8594	1.890	1.820	1.890	1.830	1.920	14,400	1.8594	0.53%
2024-08-07	1.880	1.830	1.880	1.820	1.950	521,600	1,015,024	1.9460	1.880	1.830	1.880	1.820	1.950	521,600	1.9460	-1.05%
2024-08-06	1.900	1.810	1.900	1.810	1.920	48,800	90,472	1.8539	1.900	1.810	1.900	1.810	1.920	48,800	1.8539	0.00%
2024-08-05	1.900	1.800	1.900	1.800	1.900	390,400	735,664	1.8844	1.900	1.800	1.900	1.800	1.900	390,400	1.8844	0.00%
2024-08-02	1.900	1.760	1.900	1.750	1.920	58,400	108,800	1.8630	1.900	1.760	1.900	1.750	1.920	58,400	1.8630	1.60%
2024-08-01	1.870	1.860	1.870	1.720	1.940	58,800	105,988	1.8025	1.870	1.860	1.870	1.720	1.940	58,800	1.8025	4.47%
2024-07-31	1.790	1.780	1.790	1.650	1.960	119,200	211,888	1.7776	1.790	1.780	1.790	1.650	1.960	119,200	1.7776	3.47%
2024-07-30	1.730	1.720	1.730	1.560	1.740	754,400	1,273,808	1.6885	1.730	1.720	1.730	1.560	1.740	754,400	1.6885	-0.57%
2024-07-29	1.740	1.730	1.740	1.670	1.740	60,000	103,200	1.7200	1.740	1.730	1.740	1.670	1.740	60,000	1.7200	4.19%
2024-07-26	1.670	1.670	1.730	1.670	1.830	264,000	459,664	1.7412	1.670	1.670	1.730	1.670	1.830	264,000	1.7412	-9.73%
2024-07-25	1.850	1.750	1.850	1.100	2.000	4,248,000	6,536,512	1.5387	1.850	1.750	1.850	1.100	2.000	4,248,000	1.5387	38.06%
2024-07-24	1.340	1.330	1.340	1.330	1.530	275,200	388,256	1.4108	1.340	1.330	1.340	1.330	1.530	275,200	1.4108	-12.99%
2024-07-23	1.540	1.460	1.540	1.450	1.700	868,800	1,358,520	1.5637	1.540	1.460	1.540	1.450	1.700	868,800	1.5637	-6.67%
2024-07-22	1.650	1.640	1.650	1.100	1.660	16,144,900	21,885,036	1.3555	1.650	1.640	1.650	1.100	1.660	16,144,900	1.3555	-2.94%
2024-07-19	1.700	1.680	1.700	1.700	1.780	202,400	347,992	1.7193	1.700	1.680	1.700	1.700	1.780	202,400	1.7193	-4.49%
2024-07-18	1.780	1.730	1.780	1.730	1.890	304,800	543,696	1.7838	1.780	1.730	1.780	1.730	1.890	304,800	1.7838	-6.81%
2024-07-17	1.910	1.820	1.910	1.910	1.910	11,200	21,392	1.9100	1.910	1.820	1.910	1.910	1.910	11,200	1.9100	-1.04%
2024-07-16	1.930	1.920	1.930	1.840	1.930	169,600	318,880	1.8802	1.930	1.920	1.930	1.840	1.930	169,600	1.8802	0.00%
2024-07-15	1.930	1.890	1.940	1.870	1.960	56,800	109,488	1.9276	1.930	1.890	1.940	1.870	1.960	56,800	1.9276	-3.50%
2024-07-12	2.000	1.960	2.000	1.970	2.040	6,296,800	12,842,344	2.0395	2.000	1.960	2.000	1.970	2.040	6,296,800	2.0395	-1.48%
2024-07-11	2.030	1.960	2.030	1.970	2.050	6,308,000	12,835,832	2.0348	2.030	1.960	2.030	1.970	2.050	6,308,000	2.0348	2.01%
2024-07-10	1.990	1.910	1.970	1.910	2.020	444,800	880,528	1.9796	1.990	1.910	1.970	1.910	2.020	444,800	1.9796	3.11%
2024-07-09	1.930	1.870	1.930	1.760	1.990	15,959,200	31,087,040	1.9479	1.930	1.870	1.930	1.760	1.990	15,959,200	1.9479	-3.50%
2024-07-08	2.000	1.990	2.000	1.940	2.150	4,590,400	9,442,208	2.0569	2.000	1.990	2.000	1.940	2.150	4,590,400	2.0569	-1.96%
2024-07-05	2.040	2.040	2.070	2.040	2.150	1,644,000	3,418,520	2.0794	2.040	2.040	2.070	2.040	2.150	1,644,000	2.0794	-3.32%
2024-07-04	2.110	2.100	2.110	2.020	2.160	3,909,600	8,265,144	2.1141	2.110	2.100	2.110	2.020	2.160	3,909,600	2.1141	-3.21%
2024-07-03	2.180	2.170	2.180	2.120	2.340	2,808,800	6,246,440	2.2239	2.180	2.170	2.180	2.120	2.340	2,808,800	2.2239	-3.96%
2024-07-02	2.270	2.250	2.270	2.240	2.380	403,200	919,240	2.2799	2.270	2.250	2.270	2.240	2.380	403,200	2.2799	-2.58%
2024-06-28	2.330	2.250	2.330	2.220	2.340	536,000	1,244,576	2.3220	2.330	2.250	2.330	2.220	2.340	536,000	2.3220	1.75%
2024-06-27	2.290	2.270	2.290	2.230	2.360	3,652,400	8,328,124	2.2802	2.290	2.270	2.290	2.230	2.360	3,652,400	2.2802	2.23%
2024-06-26	2.240	2.240	2.280	2.240	2.380	379,200	865,752	2.2831	2.240	2.240	2.280	2.240	2.380	379,200	2.2831	-4.27%
2024-06-25	2.340	2.330	2.340	1.890	2.400	10,125,600	22,372,984	2.2095	2.340	2.330	2.340	1.890	2.400	10,125,600	2.2095	-1.27%
2024-06-24	2.370	2.360	2.370	2.290	2.580	4,651,200	11,055,016	2.3768	2.370	2.360	2.370	2.290	2.580	4,651,200	2.3768	-3.66%
2024-06-21	2.460	2.430	2.460	2.390	2.530	4,144,400	10,311,348	2.4880	2.460	2.430	2.460	2.390	2.530	4,144,400	2.4880	-1.20%
2024-06-20	2.490	2.480	2.490	2.300	2.510	4,376,800	10,561,000	2.4130	2.490	2.480	2.490	2.300	2.510	4,376,800	2.4130	0.00%
2024-06-19	2.490	2.470	2.490	2.370	2.660	18,601,600	48,281,016	2.5955	2.490	2.470	2.490	2.370	2.660	18,601,600	2.5955	2.05%
2024-06-18	2.440	2.440	2.470	2.410	2.550	1,488,400	3,696,912	2.4838	2.440	2.440	2.470	2.410	2.550	1,488,400	2.4838	-2.40%
2024-06-17	2.500	2.500	2.520	2.410	2.580	1,819,200	4,550,696	2.5015	2.500	2.500	2.520	2.410	2.580	1,819,200	2.5015	-3.10%
2024-06-14	2.580	2.500	2.580	2.500	2.600	4,066,400	10,383,128	2.5534	2.580	2.500	2.580	2.500	2.600	4,066,400	2.5534	-0.39%
2024-06-13	2.590	2.480	2.590	2.370	2.720	8,103,200	20,391,600	2.5165	2.590	2.480	2.590	2.370	2.720	8,103,200	2.5165	1.17%
2024-06-12	2.560	2.560	2.600	2.550	2.700	2,068,800	5,485,928	2.6517	2.560	2.560	2.600	2.550	2.700	2,068,800	2.6517	-2.66%
2024-06-11	2.630	2.610	2.630	2.560	2.700	27,127,200	71,026,692	2.6183	2.630	2.610	2.630	2.560	2.700	27,127,200	2.6183	1.54%
2024-06-07	2.590	2.560	2.590	2.400	2.600	2,883,200	7,309,532	2.5352	2.590	2.560	2.590	2.400	2.600	2,883,200	2.5352	4.02%
2024-06-06	2.490	2.460	2.490	2.200	2.510	7,712,000	19,086,104	2.4749	2.490	2.460	2.490	2.200	2.510	7,712,000	2.4749	5.06%
2024-06-05	2.370	2.360	2.370	2.050	2.420	6,900,000	15,758,248	2.2838	2.370	2.360	2.370	2.050	2.420	6,900,000	2.2838	16.18%
2024-06-04	2.040	1.950	2.040	1.650	2.060	4,823,200	9,551,096	1.9802	2.040	1.950	2.040	1.650	2.060	4,823,200	1.9802	0.00%
2024-06-03	2.040	1.950	2.040	1.980	2.060	9,738,400	19,640,432	2.0168	2.040	1.950	2.040	1.980	2.060	9,738,400	2.0168	2.00%
2024-05-31	2.000	1.900	2.000	1.880	2.100	924,800	1,820,888	1.9690	2.000	1.900	2.000	1.880	2.100	924,800	1.9690	-4.31%
2024-05-30	2.090	2.010	2.090	2.020	2.110	311,200	644,704	2.0717	2.090	2.010	2.090	2.020	2.110	311,200	2.0717	0.48%
2024-05-29	2.080	2.010	2.080	2.000	2.090	589,600	1,203,568	2.0413	2.080	2.010	2.080	2.000	2.090	589,600	2.0413	-0.48%
2024-05-28	2.090	2.080	2.090	2.030	2.180	32,244,800	67,399,992	2.0903	2.090	2.080	2.090	2.030	2.180	32,244,800	2.0903	-1.42%
2024-05-27	2.120	2.110	2.120	1.690	2.120	4,449,600	9,250,856	2.0790	2.120	2.110	2.120	1.690	2.120	4,449,600	2.0790	9.28%
2024-05-24	1.940	1.880	1.940	1.850	2.190	3,991,200	8,124,736	2.0357	1.940	1.880	1.940	1.850	2.190	3,991,200	2.0357	-11.42%
2024-05-23	2.190	2.180	2.190	2.000	2.190	4,298,400	9,156,028	2.1301	2.190	2.180	2.190	2.000	2.190	4,298,400	2.1301	5.29%
2024-05-22	2.080	2.070	2.080	1.950	2.080	3,307,200	6,749,536	2.0409	2.080	2.070	2.080	1.950	2.080	3,307,200	2.0409	5.58%
2024-05-21	1.970	1.960	1.970	1.900	2.020	2,020,400	3,971,588	1.9657	1.970	1.960	1.970	1.900	2.020	2,020,400	1.9657	-2.48%
2024-05-20	2.020	2.000	2.020	1.760	2.040	14,324,400	27,520,428	1.9212	2.020	2.000	2.020	1.760	2.040	14,324,400	1.9212	4.66%
2024-05-17	1.930	1.920	1.930	1.650	1.980	5,333,582	9,877,807	1.8520	1.930	1.920	1.930	1.650	1.980	5,333,582	1.8520	10.29%
2024-05-16	1.750	1.750	1.760	1.550	1.780	13,818,400	22,129,952	1.6015	1.750	1.750	1.760	1.550	1.780	13,818,400	1.6015	7.36%
2024-05-14	1.630	1.630	1.650	1.100	1.760	13,074,400	20,517,536	1.5693	1.630	1.630	1.650	1.100	1.760	13,074,400	1.5693	35.83%
2024-05-13	1.200	1.170	1.200	1.030	1.290	3,158,000	3,751,588	1.1880	1.200	1.170	1.200	1.030	1.290	3,158,000	1.1880	7.14%
2024-05-10	1.120	1.090	1.120	0.840	1.150	10,644,400	10,812,156	1.0158	1.120	1.090	1.120	0.840	1.150	10,644,400	1.0158	38.27%
2024-05-09	0.810	0.780	0.810	0.730	0.990	3,841,600	3,255,416	0.8474	0.810	0.780	0.810	0.730	0.990	3,841,600	0.8474	-12.90%
2024-05-08	0.930	0.920	0.930	0.390	1.050	20,358,400	15,912,128	0.7816	0.930	0.920	0.930	0.390	1.050	20,358,400	0.7816	173.53%
2024-05-07	0.340	0.340	0.360	0.335	0.340	1,600	540	0.3375	0.340	0.340	0.360	0.335	0.340	1,600	0.3375	1.49%
2024-05-06	0.335	0.330	0.360	0.330	0.360	185,600	64,936	0.3499	0.335	0.330	0.360	0.330	0.360	185,600	0.3499	1.52%
2024-05-03	0.330	0.330	0.340	0.325	0.330	56,000	18,304	0.3269	0.330	0.330	0.340	0.325	0.330	56,000	0.3269	3.13%
2024-05-02	0.320	0.320	0.350	0.300	0.335	370,400	119,620	0.3229	0.320	0.320	0.350	0.300	0.335	370,400	0.3229	-3.03%
2024-04-30	0.330	0.330	0.335	0.330	0.360	295,200	102,064	0.3457	0.330	0.330	0.335	0.330	0.360	295,200	0.3457	1.54%
2024-04-29	0.325	0.320	0.335	0.320	0.375	2,112,400	712,502	0.3373	0.325	0.320	0.335	0.320	0.375	2,112,400	0.3373	-13.33%
2024-04-26	0.375	0.365	0.375	0.365	0.375	144,000	53,948	0.3746	0.375	0.365	0.375	0.365	0.375	144,000	0.3746	0.00%
2024-04-25	0.375	0.375	0.395	0.370	0.385	50,400	19,016	0.3773	0.375	0.375	0.395	0.370	0.385	50,400	0.3773	0.00%
2024-04-24	0.375	0.375	0.405	0.370	0.390	121,600	45,904	0.3775	0.375	0.375	0.405	0.370	0.390	121,600	0.3775	-3.85%
2024-04-23	0.390	0.390	0.410	-	-	3,200	1,248	0.3900	0.390	0.390	0.410	-	-	3,200	0.3900	0.00%
2024-04-22	0.390	0.390	0.410	0.390	0.395	7,200	2,816	0.3911	0.390	0.390	0.410	0.390	0.395	7,200	0.3911	0.00%
2024-04-19	0.390	0.380	0.410	0.390	0.400	44,800	17,696	0.3950	0.390	0.380	0.410	0.390	0.400	44,800	0.3950	-1.27%
2024-04-18	0.395	0.395	0.410	0.395	0.410	4,800	1,932	0.4025	0.395	0.395	0.410	0.395	0.410	4,800	0.4025	0.00%
2024-04-17	0.395	0.395	0.420	0.395	0.415	17,600	7,132	0.4052	0.395	0.395	0.420	0.395	0.415	17,600	0.4052	-5.95%
2024-04-16	0.420	0.405	0.480	-	-	0	0	-	0.420	0.405	0.480	-	-	0	-	0.00%
2024-04-15	0.420	0.405	0.430	0.420	0.430	35,200	15,128	0.4298	0.420	0.405	0.430	0.420	0.430	35,200	0.4298	-2.33%
2024-04-12	0.430	0.430	0.440	0.430	0.440	56,800	24,972	0.4396	0.430	0.430	0.440	0.430	0.440	56,800	0.4396	0.00%
2024-04-11	0.430	0.430	0.540	0.430	0.485	80,800	34,988	0.4330	0.430	0.430	0.540	0.430	0.485	80,800	0.4330	-4.44%
2024-04-10	0.450	0.450	0.470	0.400	0.650	527,200	258,052	0.4895	0.450	0.450	0.470	0.400	0.650	527,200	0.4895	4.65%
2024-04-09	0.430	0.430	0.445	0.420	0.430	40,000	17,144	0.4286	0.430	0.430	0.445	0.420	0.430	40,000	0.4286	0.00%
2024-04-08	0.430	0.430	0.455	0.420	0.425	6,400	2,696	0.4213	0.430	0.430	0.455	0.420	0.425	6,400	0.4213	0.00%
2024-04-05	0.430	0.420	0.430	0.430	0.430	23,200	9,944	0.4286	0.430	0.420	0.430	0.430	0.430	23,200	0.4286	0.00%
2024-04-03	0.430	0.425	0.435	0.430	0.430	6,400	2,752	0.4300	0.430	0.425	0.435	0.430	0.430	6,400	0.4300	-1.15%
2024-04-02	0.435	0.435	0.480	0.425	0.435	41,600	17,896	0.4302	0.435	0.435	0.480	0.425	0.435	41,600	0.4302	-5.43%
2024-03-28	0.460	0.430	0.460	0.450	0.475	8,800	4,080	0.4636	0.460	0.430	0.460	0.450	0.475	8,800	0.4636	6.98%
2024-03-27	0.430	0.430	0.450	0.415	0.430	40,000	16,844	0.4211	0.430	0.430	0.450	0.415	0.430	40,000	0.4211	3.61%
2024-03-26	0.415	0.405	0.415	0.435	0.435	4,800	2,088	0.4350	0.415	0.405	0.415	0.435	0.435	4,800	0.4350	-4.60%
2024-03-25	0.435	0.420	0.435	0.430	0.435	149,600	64,852	0.4335	0.435	0.420	0.435	0.430	0.435	149,600	0.4335	-10.31%
2024-03-22	0.485	0.440	0.485	0.425	0.485	2,400	1,116	0.4650	0.485	0.440	0.485	0.425	0.485	2,400	0.4650	-2.02%
2024-03-21	0.495	0.435	0.495	0.435	0.495	22,400	10,020	0.4473	0.495	0.435	0.495	0.435	0.495	22,400	0.4473	-1.00%
2024-03-20	0.500	0.420	0.500	0.420	0.510	14,400	6,192	0.4300	0.500	0.420	0.500	0.420	0.510	14,400	0.4300	16.28%
2024-03-19	0.430	0.430	0.460	0.420	0.435	118,400	51,128	0.4318	0.430	0.430	0.460	0.420	0.435	118,400	0.4318	1.18%
2024-03-18	0.425	0.425	0.440	0.425	0.455	324,800	144,488	0.4449	0.425	0.425	0.440	0.425	0.455	324,800	0.4449	-6.59%
2024-03-15	0.455	0.455	0.480	0.450	0.455	107,200	48,352	0.4510	0.455	0.455	0.480	0.450	0.455	107,200	0.4510	-5.21%
2024-03-14	0.480	0.450	0.480	0.475	0.490	415,200	201,412	0.4851	0.480	0.450	0.480	0.475	0.490	415,200	0.4851	0.00%
2024-03-13	0.480	0.465	0.480	0.455	0.485	25,600	12,252	0.4786	0.480	0.465	0.480	0.455	0.485	25,600	0.4786	-2.04%
2024-03-12	0.490	0.455	0.480	0.435	0.495	238,400	114,160	0.4789	0.490	0.455	0.480	0.435	0.495	238,400	0.4789	-1.01%
2024-03-11	0.495	0.420	0.495	0.480	0.495	4,800	2,364	0.4925	0.495	0.420	0.495	0.480	0.495	4,800	0.4925	10.00%
2024-03-08	0.450	0.450	0.500	0.450	0.450	10,400	4,680	0.4500	0.450	0.450	0.500	0.450	0.450	10,400	0.4500	0.00%
2024-03-07	0.450	0.450	0.500	0.450	0.510	111,200	50,632	0.4553	0.450	0.450	0.500	0.450	0.510	111,200	0.4553	2.27%
2024-03-06	0.440	0.440	0.520	0.405	0.450	188,800	80,932	0.4287	0.440	0.440	0.520	0.405	0.450	188,800	0.4287	-2.22%
2024-03-05	0.450	0.450	0.550	0.450	0.450	2,400	1,080	0.4500	0.450	0.450	0.550	0.450	0.450	2,400	0.4500	-2.17%
2024-03-04	0.460	0.460	0.500	0.455	0.460	12,800	5,884	0.4597	0.460	0.460	0.500	0.455	0.460	12,800	0.4597	-9.80%
2024-03-01	0.510	0.460	0.510	0.450	0.540	5,600	2,952	0.5271	0.510	0.460	0.510	0.450	0.540	5,600	0.5271	10.87%
2024-02-29	0.460	0.450	0.460	0.450	0.465	167,200	77,428	0.4631	0.460	0.450	0.460	0.450	0.465	167,200	0.4631	-9.80%
2024-02-28	0.510	0.415	0.495	0.500	0.550	70,400	36,344	0.5163	0.510	0.415	0.495	0.500	0.550	70,400	0.5163	-3.77%
2024-02-27	0.530	0.510	0.530	0.470	0.600	168,000	90,576	0.5391	0.530	0.510	0.530	0.470	0.600	168,000	0.5391	10.42%
2024-02-26	0.480	0.455	0.480	0.435	0.480	16,000	7,292	0.4558	0.480	0.455	0.480	0.435	0.480	16,000	0.4558	10.34%
2024-02-23	0.435	0.425	0.450	0.415	0.470	430,400	191,464	0.4449	0.435	0.425	0.450	0.415	0.470	430,400	0.4449	4.82%
2024-02-22	0.415	0.410	0.425	0.415	0.415	4,800	1,992	0.4150	0.415	0.410	0.425	0.415	0.415	4,800	0.4150	0.00%
2024-02-21	0.415	0.415	0.420	0.400	0.420	856,000	347,432	0.4059	0.415	0.415	0.420	0.400	0.420	856,000	0.4059	-1.19%
2024-02-20	0.420	0.410	0.445	0.400	0.430	460,000	189,876	0.4128	0.420	0.410	0.445	0.400	0.430	460,000	0.4128	-5.62%
2024-02-19	0.445	0.425	0.455	0.420	0.455	78,400	35,056	0.4471	0.445	0.425	0.455	0.420	0.455	78,400	0.4471	-2.20%
2024-02-16	0.455	0.430	0.455	0.430	0.455	73,600	33,040	0.4489	0.455	0.430	0.455	0.430	0.455	73,600	0.4489	5.81%
2024-02-15	0.430	0.430	0.440	0.400	0.430	219,200	89,444	0.4080	0.430	0.430	0.440	0.400	0.430	219,200	0.4080	-2.27%
2024-02-14	0.440	0.425	0.445	0.420	0.440	19,200	8,292	0.4319	0.440	0.425	0.445	0.420	0.440	19,200	0.4319	-6.38%
2024-02-09	0.470	0.415	0.470	0.410	0.475	161,600	76,392	0.4727	0.470	0.415	0.470	0.410	0.475	161,600	0.4727	13.25%
2024-02-08	0.415	0.415	0.435	0.410	0.450	335,200	147,692	0.4406	0.415	0.415	0.435	0.410	0.450	335,200	0.4406	1.22%
2024-02-07	0.410	0.405	0.415	0.400	0.440	328,000	135,652	0.4136	0.410	0.405	0.415	0.400	0.440	328,000	0.4136	-3.53%
2024-02-06	0.425	0.425	0.440	0.405	0.480	295,200	128,436	0.4351	0.425	0.425	0.440	0.405	0.480	295,200	0.4351	-11.46%
2024-02-05	0.480	0.430	0.480	0.415	0.480	141,600	64,056	0.4524	0.480	0.430	0.480	0.415	0.480	141,600	0.4524	12.94%
2024-02-02	0.425	0.425	0.440	0.420	0.500	104,800	48,296	0.4608	0.425	0.425	0.440	0.420	0.500	104,800	0.4608	-7.61%
2024-02-01	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	-4.17%
2024-01-31	0.480	0.470	0.500	0.440	0.480	74,400	33,612	0.4518	0.480	0.470	0.500	0.440	0.480	74,400	0.4518	-2.04%
2024-01-30	0.490	0.455	0.495	0.445	0.490	8,800	4,184	0.4755	0.490	0.455	0.495	0.445	0.490	8,800	0.4755	-1.01%
2024-01-29	0.495	0.440	0.495	0.440	0.520	233,600	116,092	0.4970	0.495	0.440	0.495	0.440	0.520	233,600	0.4970	0.00%
2024-01-26	0.495	0.490	0.495	0.490	0.500	1,600	792	0.4950	0.495	0.490	0.495	0.490	0.500	1,600	0.4950	1.02%
2024-01-25	0.490	0.490	0.500	0.490	0.500	2,400	1,184	0.4933	0.490	0.490	0.500	0.490	0.500	2,400	0.4933	4.26%
2024-01-24	0.470	0.460	0.470	0.465	0.470	112,000	52,608	0.4697	0.470	0.460	0.470	0.465	0.470	112,000	0.4697	-2.08%
2024-01-23	0.480	0.460	0.480	0.450	0.480	32,000	14,612	0.4566	0.480	0.460	0.480	0.450	0.480	32,000	0.4566	5.49%
2024-01-22	0.455	0.455	0.485	0.455	0.530	85,600	40,748	0.4760	0.455	0.455	0.485	0.455	0.530	85,600	0.4760	-5.21%
2024-01-19	0.480	0.475	0.480	0.480	0.530	114,400	55,404	0.4843	0.480	0.475	0.480	0.480	0.530	114,400	0.4843	-7.69%
2024-01-18	0.520	0.495	0.520	0.490	0.540	80,000	42,048	0.5256	0.520	0.495	0.520	0.490	0.540	80,000	0.5256	0.00%
2024-01-17	0.520	0.500	0.550	0.520	0.520	56,800	29,536	0.5200	0.520	0.500	0.550	0.520	0.520	56,800	0.5200	-7.14%
2024-01-16	0.560	0.510	0.560	0.560	0.560	16,000	8,960	0.5600	0.560	0.510	0.560	0.560	0.560	16,000	0.5600	-3.45%
2024-01-15	0.580	0.560	0.610	0.560	0.580	54,400	31,536	0.5797	0.580	0.560	0.610	0.560	0.580	54,400	0.5797	-6.45%
2024-01-12	0.620	0.620	0.630	0.620	0.620	59,200	36,704	0.6200	0.620	0.620	0.630	0.620	0.620	59,200	0.6200	-1.59%
2024-01-11	0.630	0.620	0.630	0.620	0.640	168,000	105,128	0.6258	0.630	0.620	0.630	0.620	0.640	168,000	0.6258	-1.56%
2024-01-10	0.640	0.580	0.640	0.630	0.660	371,200	237,720	0.6404	0.640	0.580	0.640	0.630	0.660	371,200	0.6404	6.67%
2024-01-09	0.600	0.600	0.610	0.550	0.610	269,600	161,256	0.5981	0.600	0.600	0.610	0.550	0.610	269,600	0.5981	9.09%
2024-01-08	0.550	0.550	0.590	0.550	0.790	62,400	37,168	0.5956	0.550	0.550	0.590	0.550	0.790	62,400	0.5956	-6.78%
2024-01-05	0.590	0.570	0.600	0.550	0.630	428,800	254,368	0.5932	0.590	0.570	0.600	0.550	0.630	428,800	0.5932	-13.24%
2024-01-04	0.680	0.630	0.680	0.670	0.790	8,800	6,096	0.6927	0.680	0.630	0.680	0.670	0.790	8,800	0.6927	7.94%
2024-01-03	0.630	0.620	0.630	0.620	0.740	186,400	127,792	0.6856	0.630	0.620	0.630	0.620	0.740	186,400	0.6856	-16.00%
2024-01-02	0.750	0.660	0.750	0.760	0.810	3,200	2,536	0.7925	0.750	0.660	0.750	0.760	0.810	3,200	0.7925	0.00%
2023-12-29	0.750	0.740	0.750	0.740	0.810	237,600	184,016	0.7745	0.750	0.740	0.750	0.740	0.810	237,600	0.7745	4.17%
2023-12-28	0.720	0.720	0.730	0.720	0.850	346,400	269,864	0.7791	0.720	0.720	0.730	0.720	0.850	346,400	0.7791	-6.49%
2023-12-27	0.770	0.740	0.770	0.590	0.800	1,224,800	834,748	0.6815	0.770	0.740	0.770	0.590	0.800	1,224,800	0.6815	30.51%
2023-12-22	0.590	0.570	0.600	0.550	0.600	478,400	275,096	0.5750	0.590	0.570	0.600	0.550	0.600	478,400	0.5750	3.51%
2023-12-21	0.570	0.540	0.570	0.520	0.570	570,400	308,480	0.5408	0.570	0.540	0.570	0.520	0.570	570,400	0.5408	0.00%
2023-12-20	0.570	0.560	0.570	0.510	0.570	372,000	204,760	0.5504	0.570	0.560	0.570	0.510	0.570	372,000	0.5504	11.76%
2023-12-19	0.510	0.510	0.560	0.480	0.570	1,250,400	660,236	0.5280	0.510	0.510	0.560	0.480	0.570	1,250,400	0.5280	3.03%
2023-12-18	0.495	0.495	0.570	0.485	0.570	412,800	217,944	0.5280	0.495	0.495	0.570	0.485	0.570	412,800	0.5280	-4.81%
2023-12-15	0.520	0.520	0.530	0.520	0.550	425,600	227,152	0.5337	0.520	0.520	0.530	0.520	0.550	425,600	0.5337	-3.70%
2023-12-14	0.540	0.540	0.550	0.540	0.560	56,000	31,024	0.5540	0.540	0.540	0.550	0.540	0.560	56,000	0.5540	-3.57%
2023-12-13	0.560	0.540	0.560	0.540	0.560	64,000	35,432	0.5536	0.560	0.540	0.560	0.540	0.560	64,000	0.5536	1.82%
2023-12-12	0.550	0.540	0.550	0.540	0.590	72,000	39,184	0.5442	0.550	0.540	0.550	0.540	0.590	72,000	0.5442	-1.79%
2023-12-11	0.560	0.550	0.570	0.550	0.600	42,400	23,768	0.5606	0.560	0.550	0.570	0.550	0.600	42,400	0.5606	0.00%
2023-12-08	0.560	0.560	0.610	0.540	0.560	63,200	35,376	0.5597	0.560	0.560	0.610	0.540	0.560	63,200	0.5597	0.00%
2023-12-07	0.560	0.560	0.580	0.540	0.560	120,000	66,568	0.5547	0.560	0.560	0.580	0.540	0.560	120,000	0.5547	-3.45%
2023-12-06	0.580	0.550	0.590	0.530	0.580	259,200	142,992	0.5517	0.580	0.550	0.590	0.530	0.580	259,200	0.5517	0.00%
2023-12-05	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	0.580	0.580	0.600	0.580	0.580	24,000	0.5800	-3.33%
2023-12-04	0.600	0.590	0.600	0.580	0.610	122,400	73,304	0.5989	0.600	0.590	0.600	0.580	0.610	122,400	0.5989	-3.23%
2023-12-01	0.620	0.600	0.620	0.600	0.620	32,000	19,536	0.6105	0.620	0.600	0.620	0.600	0.620	32,000	0.6105	0.00%
2023-11-30	0.620	0.610	0.620	0.600	0.630	188,800	115,808	0.6134	0.620	0.610	0.620	0.600	0.630	188,800	0.6134	-4.62%
2023-11-29	0.650	0.640	0.650	0.630	0.690	100,800	65,128	0.6461	0.650	0.640	0.650	0.630	0.690	100,800	0.6461	-5.80%
2023-11-28	0.690	0.660	0.690	0.660	0.720	8,000	5,592	0.6990	0.690	0.660	0.690	0.660	0.720	8,000	0.6990	0.00%
2023-11-27	0.690	0.680	0.690	0.660	0.700	274,400	185,696	0.6767	0.690	0.680	0.690	0.660	0.700	274,400	0.6767	-4.17%
2023-11-24	0.720	0.700	0.730	0.700	0.730	282,400	200,784	0.7110	0.720	0.700	0.730	0.700	0.730	282,400	0.7110	-2.70%
2023-11-23	0.740	0.720	0.750	0.740	0.740	17,600	13,016	0.7395	0.740	0.720	0.750	0.740	0.740	17,600	0.7395	1.37%
2023-11-22	0.730	0.720	0.750	0.710	0.740	288,000	205,800	0.7146	0.730	0.720	0.750	0.710	0.740	288,000	0.7146	-1.35%
2023-11-21	0.740	0.740	0.760	0.740	0.740	11,200	8,288	0.7400	0.740	0.740	0.760	0.740	0.740	11,200	0.7400	0.00%
2023-11-20	0.740	0.740	0.750	0.730	0.750	88,000	65,864	0.7485	0.740	0.740	0.750	0.730	0.750	88,000	0.7485	-1.33%
2023-11-17	0.750	0.750	0.780	0.730	0.770	46,400	35,192	0.7584	0.750	0.750	0.780	0.730	0.770	46,400	0.7584	-3.85%
2023-11-16	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2023-11-15	0.780	0.770	0.780	0.770	0.780	42,400	32,904	0.7760	0.780	0.770	0.780	0.770	0.780	42,400	0.7760	0.00%
2023-11-14	0.780	0.730	0.780	0.760	0.780	76,000	58,448	0.7691	0.780	0.730	0.780	0.760	0.780	76,000	0.7691	1.30%
2023-11-13	0.770	0.770	0.780	0.770	0.770	2,400	1,848	0.7700	0.770	0.770	0.780	0.770	0.770	2,400	0.7700	0.00%
2023-11-10	0.770	0.710	0.780	0.760	0.770	18,400	14,136	0.7683	0.770	0.710	0.780	0.760	0.770	18,400	0.7683	-1.28%
2023-11-09	0.780	0.730	0.780	0.710	0.780	140,800	102,072	0.7249	0.780	0.730	0.780	0.710	0.780	140,800	0.7249	1.30%
2023-11-08	0.770	0.710	0.770	0.710	0.780	113,600	86,504	0.7615	0.770	0.710	0.770	0.710	0.780	113,600	0.7615	2.67%
2023-11-07	0.750	0.750	0.780	0.750	0.780	12,000	9,240	0.7700	0.750	0.750	0.780	0.750	0.780	12,000	0.7700	-3.85%
2023-11-06	0.780	0.780	0.800	0.760	0.800	163,200	126,120	0.7728	0.780	0.780	0.800	0.760	0.800	163,200	0.7728	-2.50%
2023-11-03	0.800	0.780	0.800	0.770	0.810	6,400	5,104	0.7975	0.800	0.780	0.800	0.770	0.810	6,400	0.7975	0.00%
2023-11-02	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2023-11-01	0.800	0.800	0.810	0.770	0.820	114,400	88,920	0.7773	0.800	0.800	0.810	0.770	0.820	114,400	0.7773	-1.23%
2023-10-31	0.810	0.770	0.810	0.810	0.810	4,000	3,240	0.8100	0.810	0.770	0.810	0.810	0.810	4,000	0.8100	-2.41%
2023-10-30	0.830	0.790	0.830	0.790	0.830	69,600	55,608	0.7990	0.830	0.790	0.830	0.790	0.830	69,600	0.7990	1.22%
2023-10-27	0.820	0.820	0.850	0.810	0.850	11,200	9,416	0.8407	0.820	0.820	0.850	0.810	0.850	11,200	0.8407	1.23%
2023-10-26	0.810	0.800	0.820	0.810	0.810	1,600	1,296	0.8100	0.810	0.800	0.820	0.810	0.810	1,600	0.8100	0.00%
2023-10-25	0.810	0.810	0.840	0.810	0.810	4,800	3,888	0.8100	0.810	0.810	0.840	0.810	0.810	4,800	0.8100	0.00%
2023-10-24	0.810	0.810	0.850	0.810	0.810	12,800	10,376	0.8106	0.810	0.810	0.850	0.810	0.810	12,800	0.8106	-1.22%
2023-10-20	0.820	0.820	0.840	0.820	0.850	6,400	5,392	0.8425	0.820	0.820	0.840	0.820	0.850	6,400	0.8425	-3.53%
2023-10-19	0.850	0.830	0.850	0.820	0.850	20,800	17,224	0.8281	0.850	0.830	0.850	0.820	0.850	20,800	0.8281	1.19%
2023-10-18	0.840	0.840	0.860	0.840	0.840	800	672	0.8400	0.840	0.840	0.860	0.840	0.840	800	0.8400	-2.33%
2023-10-17	0.860	0.840	0.860	0.840	0.860	14,400	12,352	0.8578	0.860	0.840	0.860	0.840	0.860	14,400	0.8578	2.38%
2023-10-16	0.840	0.840	0.870	0.820	0.840	32,000	26,712	0.8348	0.840	0.840	0.870	0.820	0.840	32,000	0.8348	-2.33%
2023-10-13	0.860	0.850	0.860	0.820	0.830	4,800	4,080	0.8500	0.860	0.850	0.860	0.820	0.830	4,800	0.8500	-1.15%
2023-10-12	0.870	0.830	0.870	0.810	0.920	476,800	395,344	0.8292	0.870	0.830	0.870	0.810	0.920	476,800	0.8292	-2.25%
2023-10-11	0.890	0.840	0.850	0.850	0.930	61,200	54,372	0.8884	0.890	0.840	0.850	0.850	0.930	61,200	0.8884	-4.30%
2023-10-10	0.930	0.830	0.930	0.820	0.960	455,200	402,432	0.8841	0.930	0.830	0.930	0.820	0.960	455,200	0.8841	-6.06%
2023-10-09	0.990	0.850	0.990	0.880	1.000	110,400	103,984	0.9419	0.990	0.850	0.990	0.880	1.000	110,400	0.9419	-1.00%
2023-10-06	1.000	0.950	1.000	0.830	1.030	169,600	148,768	0.8772	1.000	0.950	1.000	0.830	1.030	169,600	0.8772	14.94%
2023-10-05	0.870	0.800	0.870	0.720	0.960	191,200	160,800	0.8410	0.870	0.800	0.870	0.720	0.960	191,200	0.8410	-16.35%
2023-10-04	1.040	0.970	1.030	0.970	1.040	11,200	10,920	0.9750	1.040	0.970	1.030	0.970	1.040	11,200	0.9750	5.05%
2023-10-03	0.990	0.980	0.990	0.980	1.010	48,800	48,952	1.0031	0.990	0.980	0.990	0.980	1.010	48,800	1.0031	-1.98%
2023-09-29	1.010	1.010	1.030	1.010	1.010	9,600	9,696	1.0100	1.010	1.010	1.030	1.010	1.010	9,600	1.0100	-1.94%
2023-09-28	1.030	1.020	1.030	1.000	1.050	56,800	59,072	1.0400	1.030	1.020	1.030	1.000	1.050	56,800	1.0400	-5.50%
2023-09-27	1.090	1.080	1.090	1.030	1.100	104,000	109,984	1.0575	1.090	1.080	1.090	1.030	1.100	104,000	1.0575	1.87%
2023-09-26	1.070	1.070	1.090	1.070	1.200	38,400	42,536	1.1077	1.070	1.070	1.090	1.070	1.200	38,400	1.1077	-7.76%
2023-09-25	1.160	1.110	1.170	1.170	1.190	1,600	1,888	1.1800	1.160	1.110	1.170	1.170	1.190	1,600	1.1800	-1.69%
2023-09-22	1.180	1.180	1.200	1.180	1.180	24,000	28,320	1.1800	1.180	1.180	1.200	1.180	1.180	24,000	1.1800	0.00%
2023-09-21	1.180	1.180	1.220	1.100	1.210	125,600	144,344	1.1492	1.180	1.180	1.220	1.100	1.210	125,600	1.1492	-3.28%
2023-09-20	1.220	1.110	1.220	1.150	1.240	76,800	92,040	1.1984	1.220	1.110	1.220	1.150	1.240	76,800	1.1984	-1.61%
2023-09-19	1.240	1.140	1.250	1.110	1.240	151,200	174,312	1.1529	1.240	1.140	1.250	1.110	1.240	151,200	1.1529	-0.80%
2023-09-18	1.250	1.160	1.260	1.160	1.250	5,600	6,616	1.1814	1.250	1.160	1.260	1.160	1.250	5,600	1.1814	2.46%
2023-09-15	1.220	1.210	1.220	1.210	1.240	30,400	36,816	1.2111	1.220	1.210	1.220	1.210	1.240	30,400	1.2111	0.83%
2023-09-14	1.210	1.210	1.230	1.210	1.240	92,800	113,600	1.2241	1.210	1.210	1.230	1.210	1.240	92,800	1.2241	-1.63%
2023-09-13	1.230	1.210	1.230	1.210	1.240	71,200	87,896	1.2345	1.230	1.210	1.230	1.210	1.240	71,200	1.2345	-3.15%
2023-09-12	1.270	1.270	1.280	1.210	1.280	219,200	276,880	1.2631	1.270	1.270	1.280	1.210	1.280	219,200	1.2631	-4.51%
2023-09-11	1.330	1.280	1.330	1.280	1.330	64,800	83,648	1.2909	1.330	1.280	1.330	1.280	1.330	64,800	1.2909	3.91%
2023-09-07	1.280	1.280	1.380	1.280	1.350	48,000	63,624	1.3255	1.280	1.280	1.380	1.280	1.350	48,000	1.3255	-7.25%
2023-09-06	1.380	1.340	1.380	1.340	1.430	19,200	26,344	1.3721	1.380	1.340	1.380	1.340	1.430	19,200	1.3721	2.22%
2023-09-05	1.350	1.350	1.370	1.350	1.370	62,400	85,440	1.3692	1.350	1.350	1.370	1.350	1.370	62,400	1.3692	-6.25%
2023-09-04	1.440	1.360	1.440	1.450	1.450	800	1,160	1.4500	1.440	1.360	1.440	1.450	1.450	800	1.4500	2.13%
2023-08-31	1.410	1.330	1.410	1.330	1.440	5,600	7,680	1.3714	1.410	1.330	1.410	1.330	1.440	5,600	1.3714	6.02%
2023-08-30	1.330	1.300	1.330	1.330	1.480	418,400	593,464	1.4184	1.330	1.300	1.330	1.330	1.480	418,400	1.4184	-8.28%
2023-08-29	1.450	1.450	1.480	1.420	1.450	35,200	50,888	1.4457	1.450	1.450	1.480	1.420	1.450	35,200	1.4457	0.00%
2023-08-28	1.450	1.450	1.470	1.430	1.480	79,200	114,624	1.4473	1.450	1.450	1.470	1.430	1.480	79,200	1.4473	1.40%
2023-08-25	1.430	1.430	1.470	1.420	1.430	72,000	102,640	1.4256	1.430	1.430	1.470	1.420	1.430	72,000	1.4256	-3.38%
2023-08-24	1.480	1.470	1.480	1.480	1.500	60,800	90,000	1.4803	1.480	1.470	1.480	1.480	1.500	60,800	1.4803	-1.33%
2023-08-23	1.500	1.380	1.530	1.400	1.500	53,600	76,784	1.4325	1.500	1.380	1.530	1.400	1.500	53,600	1.4325	6.38%
2023-08-22	1.410	1.390	1.440	1.410	1.450	67,200	94,856	1.4115	1.410	1.390	1.440	1.410	1.450	67,200	1.4115	-4.73%
2023-08-21	1.480	1.440	1.490	1.450	1.500	72,000	105,976	1.4719	1.480	1.440	1.490	1.450	1.500	72,000	1.4719	-0.67%
2023-08-18	1.490	1.490	1.520	1.440	1.490	118,400	172,872	1.4601	1.490	1.490	1.520	1.440	1.490	118,400	1.4601	3.47%
2023-08-17	1.440	1.390	1.440	1.350	1.440	168,000	238,672	1.4207	1.440	1.390	1.440	1.350	1.440	168,000	1.4207	0.00%
2023-08-16	1.440	1.400	1.440	1.400	1.440	10,400	14,624	1.4062	1.440	1.400	1.440	1.400	1.440	10,400	1.4062	-0.69%
2023-08-15	1.450	1.370	1.440	1.320	1.530	105,600	150,216	1.4225	1.450	1.370	1.440	1.320	1.530	105,600	1.4225	0.00%
2023-08-14	1.450	1.400	1.450	1.400	1.490	18,400	26,400	1.4348	1.450	1.400	1.450	1.400	1.490	18,400	1.4348	0.00%
2023-08-11	1.450	1.400	1.450	1.430	1.540	201,600	292,512	1.4510	1.450	1.400	1.450	1.430	1.540	201,600	1.4510	-3.97%
2023-08-10	1.510	1.480	1.510	1.480	1.550	86,400	130,096	1.5057	1.510	1.480	1.510	1.480	1.550	86,400	1.5057	-0.66%
2023-08-09	1.520	1.460	1.540	1.460	1.520	161,600	241,360	1.4936	1.520	1.460	1.540	1.460	1.520	161,600	1.4936	0.66%
2023-08-08	1.510	1.450	1.510	1.450	1.510	105,600	158,816	1.5039	1.510	1.450	1.510	1.450	1.510	105,600	1.5039	2.72%
2023-08-07	1.470	1.460	1.500	1.460	1.540	44,000	65,320	1.4845	1.470	1.460	1.500	1.460	1.540	44,000	1.4845	-5.16%
2023-08-04	1.550	1.500	1.550	1.430	1.550	351,200	518,584	1.4766	1.550	1.500	1.550	1.430	1.550	351,200	1.4766	4.73%
2023-08-03	1.480	1.430	1.480	1.430	1.480	10,400	15,216	1.4631	1.480	1.430	1.480	1.430	1.480	10,400	1.4631	0.68%
2023-08-02	1.470	1.430	1.470	1.430	1.500	230,400	330,760	1.4356	1.470	1.430	1.470	1.430	1.500	230,400	1.4356	0.00%
2023-08-01	1.470	1.460	1.470	1.450	1.510	205,600	300,320	1.4607	1.470	1.460	1.470	1.450	1.510	205,600	1.4607	-0.68%
2023-07-31	1.480	1.400	1.480	1.400	1.520	296,800	430,880	1.4518	1.480	1.400	1.480	1.400	1.520	296,800	1.4518	-3.27%
2023-07-28	1.530	1.420	1.530	1.450	1.550	48,000	71,696	1.4937	1.530	1.420	1.530	1.450	1.550	48,000	1.4937	4.79%
2023-07-27	1.460	1.460	1.470	1.390	1.520	226,400	327,264	1.4455	1.460	1.460	1.470	1.390	1.520	226,400	1.4455	-7.01%
2023-07-26	1.570	1.520	1.560	1.520	1.580	5,600	8,688	1.5514	1.570	1.520	1.560	1.520	1.580	5,600	1.5514	1.29%
2023-07-25	1.550	1.510	1.530	1.510	1.650	78,400	120,944	1.5427	1.550	1.510	1.530	1.510	1.650	78,400	1.5427	-2.52%
2023-07-24	1.590	1.520	1.570	1.580	1.590	122,400	194,592	1.5898	1.590	1.520	1.570	1.580	1.590	122,400	1.5898	-0.62%
2023-07-21	1.600	1.470	1.580	1.470	1.610	64,000	96,264	1.5041	1.600	1.470	1.580	1.470	1.610	64,000	1.5041	5.26%
2023-07-20	1.520	1.450	1.520	1.500	1.650	122,400	194,088	1.5857	1.520	1.450	1.520	1.500	1.650	122,400	1.5857	-2.56%
2023-07-19	1.560	1.500	1.540	1.400	1.720	345,600	528,376	1.5289	1.560	1.500	1.540	1.400	1.720	345,600	1.5289	6.12%
2023-07-18	1.470	1.350	1.470	1.330	1.470	93,600	128,712	1.3751	1.470	1.350	1.470	1.330	1.470	93,600	1.3751	-2.00%
2023-07-14	1.500	1.330	1.500	1.320	1.500	199,200	278,560	1.3984	1.500	1.330	1.500	1.320	1.500	199,200	1.3984	7.14%
2023-07-13	1.400	1.340	1.400	1.340	1.400	224,000	304,096	1.3576	1.400	1.340	1.400	1.340	1.400	224,000	1.3576	0.72%
2023-07-12	1.390	1.310	1.400	1.350	1.410	32,000	43,728	1.3665	1.390	1.310	1.400	1.350	1.410	32,000	1.3665	0.72%
2023-07-11	1.380	1.350	1.380	1.320	1.380	4,000	5,472	1.3680	1.380	1.350	1.380	1.320	1.380	4,000	1.3680	-0.72%
2023-07-10	1.390	1.370	1.390	1.390	1.390	7,200	10,008	1.3900	1.390	1.370	1.390	1.390	1.390	7,200	1.3900	0.00%
2023-07-07	1.390	1.330	1.390	1.310	1.430	52,000	70,872	1.3629	1.390	1.330	1.390	1.310	1.430	52,000	1.3629	-0.71%
2023-07-06	1.400	1.380	1.410	1.350	1.450	203,200	280,232	1.3791	1.400	1.380	1.410	1.350	1.450	203,200	1.3791	-5.41%
2023-07-05	1.480	1.410	1.480	1.450	1.490	2,400	3,512	1.4633	1.480	1.410	1.480	1.450	1.490	2,400	1.4633	2.07%
2023-07-04	1.450	1.450	1.500	1.440	1.520	65,600	95,792	1.4602	1.450	1.450	1.500	1.440	1.520	65,600	1.4602	-5.23%
2023-07-03	1.530	1.420	1.530	1.480	1.530	38,400	57,088	1.4867	1.530	1.420	1.530	1.480	1.530	38,400	1.4867	3.38%
2023-06-30	1.480	1.470	1.580	1.480	1.590	44,800	67,424	1.5050	1.480	1.470	1.580	1.480	1.590	44,800	1.5050	-0.67%
2023-06-29	1.490	1.470	1.490	1.490	1.490	3,200	4,768	1.4900	1.490	1.470	1.490	1.490	1.490	3,200	1.4900	-1.32%
2023-06-28	1.510	1.500	1.510	1.470	1.510	8,800	13,192	1.4991	1.510	1.500	1.510	1.470	1.510	8,800	1.4991	2.03%
2023-06-27	1.480	1.480	1.510	1.480	1.530	351,200	523,376	1.4903	1.480	1.480	1.510	1.480	1.530	351,200	1.4903	-5.73%
2023-06-26	1.570	1.510	1.570	1.500	1.590	161,600	251,792	1.5581	1.570	1.510	1.570	1.500	1.590	161,600	1.5581	0.00%
2023-06-23	1.570	1.570	1.610	1.570	1.610	52,000	82,816	1.5926	1.570	1.570	1.610	1.570	1.610	52,000	1.5926	-2.48%
2023-06-21	1.610	1.590	1.600	1.610	1.610	38,400	61,648	1.6054	1.610	1.590	1.600	1.610	1.610	38,400	1.6054	0.00%
2023-06-20	1.610	1.580	1.610	1.590	1.620	38,400	61,456	1.6004	1.610	1.580	1.610	1.590	1.620	38,400	1.6004	0.00%
2023-06-19	1.610	1.580	1.610	1.600	1.630	16,000	25,792	1.6120	1.610	1.580	1.610	1.600	1.630	16,000	1.6120	0.62%
2023-06-16	1.600	1.580	1.600	1.600	1.660	116,000	187,216	1.6139	1.600	1.580	1.600	1.600	1.660	116,000	1.6139	0.00%
2023-06-15	1.600	1.600	1.630	1.580	1.720	826,400	1,340,912	1.6226	1.600	1.600	1.630	1.580	1.720	826,400	1.6226	-3.03%
2023-06-14	1.650	1.640	1.650	1.630	1.750	132,800	220,904	1.6634	1.650	1.640	1.650	1.630	1.750	132,800	1.6634	-4.07%
2023-06-13	1.760	1.670	1.760	1.670	1.790	44,800	79,048	1.7645	1.720	1.632	1.720	1.632	1.749	45,842	1.7244	0.00%
2023-06-12	1.760	1.760	1.770	1.600	1.760	639,200	1,073,432	1.6793	1.720	1.720	1.730	1.564	1.720	654,065	1.6412	2.92%
2023-06-09	1.710	1.680	1.710	1.690	1.800	154,400	264,280	1.7117	1.671	1.642	1.671	1.652	1.759	157,991	1.6728	-1.72%
2023-06-08	1.740	1.690	1.740	1.690	1.760	15,200	26,224	1.7253	1.700	1.652	1.700	1.652	1.720	15,553	1.6861	-1.14%
2023-06-07	1.760	1.730	1.760	1.730	1.810	54,400	96,936	1.7819	1.720	1.691	1.720	1.691	1.769	55,665	1.7414	0.00%
2023-06-06	1.760	1.650	1.760	1.650	1.810	112,000	196,824	1.7574	1.720	1.612	1.720	1.612	1.769	114,605	1.7174	-0.56%
2023-06-05	1.770	1.640	1.770	1.730	1.810	61,600	109,000	1.7695	1.730	1.603	1.730	1.691	1.769	63,033	1.7293	0.57%
2023-06-02	1.760	1.650	1.760	1.610	1.750	428,000	730,328	1.7064	1.720	1.612	1.720	1.573	1.710	437,953	1.6676	5.39%
2023-06-01	1.670	1.550	1.670	1.600	1.680	31,200	51,728	1.6579	1.632	1.515	1.632	1.564	1.642	31,926	1.6203	1.83%
2023-05-31	1.640	1.600	1.650	1.620	1.720	194,400	321,672	1.6547	1.603	1.564	1.612	1.583	1.681	198,921	1.6171	1.86%
2023-05-30	1.610	1.580	1.610	1.590	1.620	88,800	142,488	1.6046	1.573	1.544	1.573	1.554	1.583	90,865	1.5681	0.00%
2023-05-29	1.610	1.600	1.610	1.600	1.780	359,200	594,400	1.6548	1.573	1.564	1.573	1.564	1.740	367,553	1.6172	-4.73%
2023-05-25	1.690	1.650	1.690	1.610	1.690	99,200	163,872	1.6519	1.652	1.612	1.652	1.573	1.652	101,507	1.6144	0.00%
2023-05-24	1.690	1.630	1.680	1.660	1.700	18,400	30,696	1.6683	1.652	1.593	1.642	1.622	1.661	18,828	1.6303	-1.74%
2023-05-23	1.720	1.700	1.720	1.660	1.720	36,000	60,968	1.6936	1.681	1.661	1.681	1.622	1.681	36,837	1.6551	0.00%
2023-05-22	1.720	1.680	1.720	1.660	1.760	44,000	73,808	1.6775	1.681	1.642	1.681	1.622	1.720	45,023	1.6393	-3.37%
2023-05-19	1.780	1.630	1.780	1.620	1.780	106,400	181,944	1.7100	1.740	1.593	1.740	1.583	1.740	108,874	1.6711	4.71%
2023-05-18	1.700	1.660	1.700	1.630	1.700	87,200	145,680	1.6706	1.661	1.622	1.661	1.593	1.661	89,228	1.6327	-1.73%
2023-05-17	1.730	1.610	1.730	1.700	1.740	36,000	61,872	1.7187	1.691	1.573	1.691	1.661	1.700	36,837	1.6796	-1.70%
2023-05-16	1.760	1.700	1.760	1.690	1.780	83,200	142,920	1.7178	1.720	1.661	1.720	1.652	1.740	85,135	1.6787	4.14%
2023-05-15	1.690	1.650	1.700	1.610	1.690	80,400	134,252	1.6698	1.652	1.612	1.661	1.573	1.652	82,270	1.6319	-2.31%
2023-05-12	1.730	1.660	1.730	1.670	1.750	70,400	120,072	1.7056	1.691	1.622	1.691	1.632	1.710	72,037	1.6668	-1.70%
2023-05-11	1.760	1.660	1.760	1.760	1.760	23,200	40,832	1.7600	1.720	1.622	1.720	1.720	1.720	23,740	1.7200	-0.56%
2023-05-10	1.770	1.660	1.760	1.680	1.790	52,000	89,432	1.7198	1.730	1.622	1.720	1.642	1.749	53,209	1.6808	-1.12%
2023-05-09	1.790	1.690	1.800	1.790	1.800	12,800	22,904	1.7894	1.749	1.652	1.759	1.749	1.759	13,098	1.7487	-1.10%
2023-05-08	1.810	1.800	1.820	1.750	1.820	39,200	70,648	1.8022	1.769	1.759	1.779	1.710	1.779	40,112	1.7613	-1.09%
2023-05-05	1.830	1.660	1.830	1.780	1.830	79,200	144,032	1.8186	1.788	1.622	1.788	1.740	1.788	81,042	1.7773	0.55%
2023-05-04	1.820	1.760	1.820	1.660	1.820	172,000	304,584	1.7708	1.779	1.720	1.779	1.622	1.779	176,000	1.7306	0.00%
2023-05-03	1.820	1.660	1.820	-	-	1,600	2,800	1.7500	1.779	1.622	1.779	-	-	1,637	1.7102	-2.15%
2023-05-02	1.860	1.660	1.860	1.770	1.860	17,200	31,728	1.8447	1.818	1.622	1.818	1.730	1.818	17,600	1.8027	0.00%
2023-04-28	1.860	1.800	1.860	1.800	1.860	70,400	129,296	1.8366	1.818	1.759	1.818	1.759	1.818	72,037	1.7949	0.00%
2023-04-27	1.860	1.660	1.860	1.790	1.870	269,600	491,360	1.8226	1.818	1.622	1.818	1.749	1.828	275,870	1.7811	3.33%
2023-04-26	1.800	1.700	1.790	1.710	1.800	60,800	107,672	1.7709	1.759	1.661	1.749	1.671	1.759	62,214	1.7307	2.86%
2023-04-25	1.750	1.750	1.790	1.750	1.800	42,400	75,584	1.7826	1.710	1.710	1.749	1.710	1.759	43,386	1.7421	-5.41%
2023-04-24	1.850	1.700	1.760	1.750	1.870	304,000	555,504	1.8273	1.808	1.661	1.720	1.710	1.828	311,070	1.7858	1.65%
2023-04-21	1.820	1.690	1.830	1.690	1.850	322,400	572,792	1.7767	1.779	1.652	1.788	1.652	1.808	329,898	1.7363	2.82%
2023-04-20	1.770	1.660	1.690	1.610	1.770	249,600	424,864	1.7022	1.730	1.622	1.652	1.573	1.730	255,405	1.6635	4.12%
2023-04-19	1.700	1.650	1.710	1.600	1.700	300,000	490,832	1.6361	1.661	1.612	1.671	1.564	1.661	306,977	1.5989	1.19%
2023-04-18	1.680	1.660	1.680	1.620	1.720	285,600	475,104	1.6635	1.642	1.622	1.642	1.583	1.681	292,242	1.6257	-1.18%
2023-04-17	1.700	1.670	1.700	1.660	1.760	769,600	1,302,344	1.6922	1.661	1.632	1.661	1.622	1.720	787,498	1.6538	-3.95%
2023-04-14	1.770	1.770	1.790	1.760	1.800	205,600	364,080	1.7708	1.730	1.730	1.749	1.720	1.759	210,381	1.7306	-1.67%
2023-04-13	1.800	1.790	1.800	1.790	1.850	76,000	137,328	1.8069	1.759	1.749	1.759	1.749	1.808	77,767	1.7659	-3.23%
2023-04-12	1.860	1.860	1.880	1.840	1.850	13,600	25,136	1.8482	1.818	1.818	1.837	1.798	1.808	13,916	1.8062	0.54%
2023-04-11	1.850	1.820	1.850	1.830	1.900	53,600	99,728	1.8606	1.808	1.779	1.808	1.788	1.857	54,847	1.8183	0.00%
2023-04-06	1.850	1.850	1.900	1.850	1.880	196,800	365,920	1.8593	1.808	1.808	1.857	1.808	1.837	201,377	1.8171	-0.54%
2023-04-04	1.860	1.860	1.930	1.860	2.000	768,800	1,490,536	1.9388	1.818	1.818	1.886	1.818	1.955	786,679	1.8947	-1.06%
2023-04-03	1.880	1.880	1.910	1.860	1.940	335,200	638,656	1.9053	1.837	1.837	1.867	1.818	1.896	342,995	1.8620	-7.84%
2023-03-31	2.040	1.960	2.040	1.960	2.040	16,000	31,776	1.9860	1.994	1.915	1.994	1.915	1.994	16,372	1.9409	-0.49%
2023-03-30	2.050	1.910	2.050	1.920	2.100	207,200	416,256	2.0090	2.003	1.867	2.003	1.876	2.052	212,019	1.9633	7.33%
2023-03-29	1.910	1.910	1.920	1.910	1.920	48,700	93,117	1.9121	1.867	1.867	1.876	1.867	1.876	49,833	1.8686	-3.05%
2023-03-28	1.970	1.900	1.960	1.950	1.980	14,400	28,208	1.9589	1.925	1.857	1.915	1.906	1.935	14,735	1.9144	-3.90%
2023-03-27	2.050	1.900	2.050	1.900	2.050	14,400	27,928	1.9394	2.003	1.857	2.003	1.857	2.003	14,735	1.8954	3.54%
2023-03-24	1.980	1.900	1.980	1.900	2.010	170,400	335,536	1.9691	1.935	1.857	1.935	1.857	1.964	174,363	1.9244	-0.50%
2023-03-23	1.990	1.880	1.990	1.890	1.990	15,200	29,512	1.9416	1.945	1.837	1.945	1.847	1.945	15,553	1.8975	3.11%
2023-03-22	1.930	1.860	1.930	1.860	1.940	27,200	52,064	1.9141	1.886	1.818	1.886	1.818	1.896	27,833	1.8706	2.66%
2023-03-21	1.880	1.850	1.930	1.850	1.930	103,200	192,704	1.8673	1.837	1.808	1.886	1.808	1.886	105,600	1.8248	1.62%
2023-03-20	1.850	1.850	1.950	1.850	1.980	147,200	280,232	1.9038	1.808	1.808	1.906	1.808	1.935	150,623	1.8605	-7.04%
2023-03-17	1.990	1.850	1.900	1.850	2.010	265,600	511,920	1.9274	1.945	1.808	1.857	1.808	1.964	271,777	1.8836	0.00%
2023-03-16	1.990	1.850	1.990	1.870	1.990	50,400	96,224	1.9092	1.945	1.808	1.945	1.828	1.945	51,572	1.8658	-0.50%
2023-03-15	2.000	2.000	2.020	1.840	2.000	128,800	243,416	1.8899	1.955	1.955	1.974	1.798	1.955	131,795	1.8469	2.56%
2023-03-14	1.950	1.980	2.000	1.800	2.020	108,800	207,984	1.9116	1.906	1.935	1.955	1.759	1.974	111,330	1.8682	-2.99%
2023-03-13	2.010	2.000	2.040	2.000	2.040	64,000	128,328	2.0051	1.964	1.955	1.994	1.955	1.994	65,488	1.9596	-1.95%
2023-03-10	2.050	2.020	2.050	2.000	2.080	216,000	439,856	2.0364	2.003	1.974	2.003	1.955	2.033	221,023	1.9901	-1.44%
2023-03-09	2.080	2.080	2.100	2.080	2.120	4,000	8,400	2.1000	2.033	2.033	2.052	2.033	2.072	4,093	2.0523	-2.35%
2023-03-08	2.130	2.130	2.150	2.130	2.320	109,600	234,312	2.1379	2.082	2.082	2.101	2.082	2.267	112,149	2.0893	-2.29%
2023-03-07	2.180	2.180	2.290	2.180	2.310	104,000	230,552	2.2168	2.130	2.130	2.238	2.130	2.257	106,419	2.1665	-3.54%
2023-03-06	2.260	2.160	2.260	2.150	2.430	60,800	134,480	2.2118	2.209	2.111	2.209	2.101	2.375	62,214	2.1616	2.26%
2023-03-03	2.210	2.120	2.240	2.110	2.500	396,800	908,792	2.2903	2.160	2.072	2.189	2.062	2.443	406,028	2.2383	0.45%
2023-03-02	2.200	2.180	2.210	2.200	2.340	231,200	521,184	2.2543	2.150	2.130	2.160	2.150	2.287	236,577	2.2030	-1.35%
2023-03-01	2.230	2.230	2.270	2.210	2.520	412,000	935,656	2.2710	2.179	2.179	2.218	2.160	2.463	421,581	2.2194	-8.61%
2023-02-28	2.440	2.300	2.440	2.360	2.530	38,400	94,432	2.4592	2.385	2.248	2.385	2.306	2.472	39,293	2.4033	-0.41%
2023-02-27	2.450	2.400	2.450	2.440	2.580	203,200	510,560	2.5126	2.394	2.345	2.394	2.385	2.521	207,926	2.4555	-1.61%
2023-02-24	2.490	2.370	2.490	2.360	2.490	2,008,000	4,920,136	2.4503	2.433	2.316	2.433	2.306	2.433	2,054,698	2.3946	2.47%
2023-02-23	2.430	2.370	2.420	2.200	2.500	2,479,200	5,808,896	2.3431	2.375	2.316	2.365	2.150	2.443	2,536,856	2.2898	11.47%
2023-02-22	2.180	2.120	2.190	2.130	2.200	355,200	767,712	2.1614	2.130	2.072	2.140	2.082	2.150	363,460	2.1122	-0.91%
2023-02-21	2.200	2.010	2.200	2.140	2.200	40,000	87,384	2.1846	2.150	1.964	2.150	2.091	2.150	40,930	2.1350	0.00%
2023-02-20	2.200	2.130	2.200	2.130	2.200	146,400	318,096	2.1728	2.150	2.082	2.150	2.082	2.150	149,805	2.1234	0.46%
2023-02-17	2.190	2.140	2.190	2.160	2.220	324,800	712,512	2.1937	2.140	2.091	2.140	2.111	2.170	332,353	2.1438	0.92%
2023-02-16	2.170	2.100	2.170	2.080	2.220	459,200	991,272	2.1587	2.121	2.052	2.121	2.033	2.170	469,879	2.1096	4.33%
2023-02-15	2.080	2.020	2.080	2.000	2.100	422,400	861,816	2.0403	2.033	1.974	2.033	1.955	2.052	432,223	1.9939	-0.95%
2023-02-14	2.100	2.050	2.100	2.010	2.120	199,200	412,712	2.0718	2.052	2.003	2.052	1.964	2.072	203,833	2.0248	0.00%
2023-02-13	2.100	2.070	2.100	2.070	2.140	92,800	195,472	2.1064	2.052	2.023	2.052	2.023	2.091	94,958	2.0585	0.00%
2023-02-10	2.100	2.080	2.100	2.080	2.100	50,400	105,872	2.1006	2.052	2.033	2.052	2.033	2.052	51,572	2.0529	-1.41%
2023-02-09	2.130	2.100	2.130	2.070	2.150	205,600	436,320	2.1222	2.082	2.052	2.082	2.023	2.101	210,381	2.0739	0.00%
2023-02-08	2.130	2.050	2.130	2.120	2.150	42,400	89,520	2.1113	2.082	2.003	2.082	2.072	2.101	43,386	2.0633	-0.93%
2023-02-07	2.150	2.120	2.150	2.080	2.190	380,000	816,864	2.1496	2.101	2.072	2.101	2.033	2.140	388,837	2.1008	2.87%
2023-02-06	2.090	2.000	2.090	2.000	2.130	935,200	1,923,304	2.0566	2.042	1.955	2.042	1.955	2.082	956,949	2.0098	-0.48%
2023-02-03	2.100	2.100	2.120	2.100	2.250	211,200	455,152	2.1551	2.052	2.052	2.072	2.052	2.199	216,112	2.1061	-4.11%
2023-02-02	2.190	2.190	2.290	2.180	2.310	964,800	2,166,144	2.2452	2.140	2.140	2.238	2.130	2.257	987,237	2.1941	-3.95%
2023-02-01	2.280	2.170	2.280	2.120	2.300	1,127,200	2,474,888	2.1956	2.228	2.121	2.228	2.072	2.248	1,153,414	2.1457	7.04%
2023-01-31	2.130	2.080	2.120	2.100	2.180	379,200	810,696	2.1379	2.082	2.033	2.072	2.052	2.130	388,019	2.0893	-0.47%
2023-01-30	2.140	2.120	2.140	2.110	2.210	172,000	371,328	2.1589	2.091	2.072	2.091	2.062	2.160	176,000	2.1098	-3.60%
2023-01-27	2.220	2.160	2.220	2.160	2.230	39,200	86,400	2.2041	2.170	2.111	2.170	2.111	2.179	40,112	2.1540	-0.45%
2023-01-26	2.230	2.160	2.230	2.180	2.340	412,000	923,448	2.2414	2.179	2.111	2.179	2.130	2.287	421,581	2.1904	-2.19%
2023-01-20	2.280	2.180	2.280	2.080	2.330	1,216,400	2,666,536	2.1922	2.228	2.130	2.228	2.033	2.277	1,244,688	2.1423	4.59%
2023-01-19	2.180	2.130	2.180	2.100	2.240	728,000	1,582,832	2.1742	2.130	2.082	2.130	2.052	2.189	744,930	2.1248	-1.80%
2023-01-18	2.220	2.130	2.230	2.030	2.220	787,200	1,665,904	2.1162	2.170	2.082	2.179	1.984	2.170	805,507	2.0681	6.73%
2023-01-17	2.080	2.040	2.090	2.040	2.280	1,465,600	3,142,680	2.1443	2.033	1.994	2.042	1.994	2.228	1,499,684	2.0956	2.97%
2023-01-16	2.020	2.000	2.020	2.020	2.250	727,200	1,522,912	2.0942	1.974	1.955	1.974	1.974	2.199	744,112	2.0466	-8.18%
2023-01-13	2.200	2.160	2.220	2.000	2.250	1,096,800	2,348,520	2.1412	2.150	2.111	2.170	1.955	2.199	1,122,307	2.0926	5.26%
2023-01-12	2.090	2.050	2.090	2.000	2.220	1,932,800	3,991,032	2.0649	2.042	2.003	2.042	1.955	2.170	1,977,749	2.0180	-2.79%
2023-01-11	2.150	2.070	2.150	1.980	2.150	851,200	1,769,440	2.0788	2.101	2.023	2.101	1.935	2.101	870,995	2.0315	3.37%
2023-01-10	2.080	2.010	2.080	1.960	2.110	1,120,000	2,270,696	2.0274	2.033	1.964	2.033	1.915	2.062	1,146,047	1.9813	7.22%
2023-01-09	1.940	1.930	1.940	1.860	2.000	327,200	625,656	1.9122	1.896	1.886	1.896	1.818	1.955	334,809	1.8687	-2.02%
2023-01-06	1.980	1.970	1.980	1.830	2.010	604,000	1,165,440	1.9295	1.935	1.925	1.935	1.788	1.964	618,047	1.8857	4.21%
2023-01-05	1.900	1.890	1.900	1.770	1.900	350,400	629,376	1.7962	1.857	1.847	1.857	1.730	1.857	358,549	1.7553	3.83%
2023-01-04	1.830	1.830	1.840	1.760	1.820	37,600	67,264	1.7889	1.788	1.788	1.798	1.720	1.779	38,474	1.7483	0.55%
2023-01-03	1.820	1.810	1.830	1.790	1.920	159,200	295,976	1.8591	1.779	1.769	1.788	1.749	1.876	162,902	1.8169	1.68%
2022-12-30	1.790	1.790	1.820	1.700	1.820	602,400	1,088,512	1.8070	1.749	1.749	1.779	1.661	1.779	616,409	1.7659	2.87%
2022-12-29	1.740	1.690	1.800	1.690	1.750	319,200	547,728	1.7159	1.700	1.652	1.759	1.652	1.710	326,623	1.6769	-3.87%
2022-12-28	1.810	1.740	1.810	1.700	1.840	247,200	431,856	1.7470	1.769	1.700	1.769	1.661	1.798	252,949	1.7073	2.26%
2022-12-23	1.770	1.770	1.800	1.770	1.810	79,200	142,472	1.7989	1.730	1.730	1.759	1.730	1.769	81,042	1.7580	-1.67%
2022-12-22	1.800	1.750	1.800	1.730	1.800	47,200	83,992	1.7795	1.759	1.710	1.759	1.691	1.759	48,298	1.7390	1.69%
2022-12-21	1.770	1.770	1.810	1.760	1.900	77,600	143,808	1.8532	1.730	1.730	1.769	1.720	1.857	79,405	1.8111	-6.84%
2022-12-20	1.900	1.890	1.920	1.770	1.990	404,000	757,128	1.8741	1.857	1.847	1.876	1.730	1.945	413,395	1.8315	5.56%
2022-12-19	1.800	1.800	1.880	1.780	1.990	101,600	189,624	1.8664	1.759	1.759	1.837	1.740	1.945	103,963	1.8240	2.27%
2022-12-16	1.760	1.770	1.800	1.710	1.900	160,800	292,064	1.8163	1.720	1.730	1.759	1.671	1.857	164,540	1.7750	0.00%
2022-12-15	1.760	1.730	1.800	1.690	1.800	232,000	409,656	1.7658	1.720	1.691	1.759	1.652	1.759	237,395	1.7256	-0.56%
2022-12-14	1.770	1.760	1.790	1.760	1.810	52,800	93,496	1.7708	1.730	1.720	1.749	1.720	1.769	54,028	1.7305	0.57%
2022-12-13	1.760	1.750	1.870	1.730	1.760	9,600	16,816	1.7517	1.720	1.710	1.828	1.691	1.720	9,823	1.7119	1.73%
2022-12-12	1.730	1.710	1.730	1.730	1.880	190,400	339,896	1.7852	1.691	1.671	1.691	1.691	1.837	194,828	1.7446	-3.89%
2022-12-09	1.800	1.790	1.800	1.770	1.830	230,400	409,736	1.7784	1.759	1.749	1.759	1.730	1.788	235,758	1.7380	-1.64%
2022-12-08	1.830	1.810	1.840	1.780	1.830	40,000	72,320	1.8080	1.788	1.769	1.798	1.740	1.788	40,930	1.7669	0.00%
2022-12-07	1.830	1.800	1.830	1.760	1.930	360,000	666,136	1.8504	1.788	1.759	1.788	1.720	1.886	368,372	1.8083	2.81%
2022-12-06	1.780	1.780	1.810	1.690	1.870	200,800	357,096	1.7784	1.740	1.740	1.769	1.652	1.828	205,470	1.7379	4.71%
2022-12-05	1.700	1.700	1.780	1.700	1.830	472,800	818,488	1.7312	1.661	1.661	1.740	1.661	1.788	483,795	1.6918	-3.41%
2022-12-02	1.760	1.750	1.780	1.690	1.820	136,000	236,312	1.7376	1.720	1.710	1.740	1.652	1.779	139,163	1.6981	-3.30%
2022-12-01	1.820	1.800	1.870	1.820	1.890	94,400	175,752	1.8618	1.779	1.759	1.828	1.779	1.847	96,595	1.8195	-1.09%
2022-11-30	1.840	1.760	1.840	1.700	1.840	125,600	225,008	1.7915	1.798	1.720	1.798	1.661	1.798	128,521	1.7507	8.24%
2022-11-29	1.700	1.700	1.810	1.680	1.840	120,800	206,080	1.7060	1.661	1.661	1.769	1.642	1.798	123,609	1.6672	-8.11%
2022-11-28	1.850	1.770	1.850	1.570	1.910	146,400	251,528	1.7181	1.808	1.730	1.808	1.534	1.867	149,805	1.6790	8.82%
2022-11-25	1.700	1.700	1.760	1.700	1.700	800	1,360	1.7000	1.661	1.661	1.720	1.661	1.661	819	1.6614	-4.49%
2022-11-24	1.780	1.750	1.800	1.740	1.860	104,000	187,576	1.8036	1.740	1.710	1.759	1.700	1.818	106,419	1.7626	5.95%
2022-11-23	1.680	1.660	1.690	1.660	1.760	76,000	127,768	1.6812	1.642	1.622	1.652	1.622	1.720	77,767	1.6429	-4.55%
2022-11-22	1.760	1.760	1.790	1.760	1.800	126,400	225,280	1.7823	1.720	1.720	1.749	1.720	1.759	129,340	1.7418	-6.38%
2022-11-21	1.880	1.840	1.910	1.870	1.920	180,800	342,496	1.8943	1.837	1.798	1.867	1.828	1.876	185,005	1.8513	-3.09%
2022-11-18	1.940	1.940	1.960	1.930	1.960	115,200	224,320	1.9472	1.896	1.896	1.915	1.886	1.915	117,879	1.9030	-3.00%
2022-11-17	2.000	2.000	2.020	1.920	2.180	30,400	62,024	2.0403	1.955	1.955	1.974	1.876	2.130	31,107	1.9939	-0.50%
2022-11-16	2.010	2.010	2.030	1.970	2.150	54,400	109,960	2.0213	1.964	1.964	1.984	1.925	2.101	55,665	1.9754	-0.50%
2022-11-15	2.020	2.020	2.030	2.000	2.060	72,800	147,736	2.0293	1.974	1.974	1.984	1.955	2.013	74,493	1.9832	-2.42%
2022-11-14	2.070	2.060	2.070	2.050	2.120	24,000	49,736	2.0723	2.023	2.013	2.023	2.003	2.072	24,558	2.0252	-3.27%
2022-11-11	2.140	2.000	2.140	2.010	2.190	19,200	40,856	2.1279	2.091	1.955	2.091	1.964	2.140	19,647	2.0796	4.39%
2022-11-10	2.050	2.000	2.050	1.980	2.100	62,400	125,552	2.0121	2.003	1.955	2.003	1.935	2.052	63,851	1.9663	3.54%
2022-11-09	1.980	1.980	2.170	1.920	2.170	4,723,200	9,337,576	1.9770	1.935	1.935	2.121	1.876	2.121	4,833,042	1.9320	-0.50%
2022-11-08	1.990	1.910	2.000	1.900	2.060	42,400	83,792	1.9762	1.945	1.867	1.955	1.857	2.013	43,386	1.9313	-4.33%
2022-11-07	2.080	2.000	2.080	2.000	2.170	196,800	398,896	2.0269	2.033	1.955	2.033	1.955	2.121	201,377	1.9808	-0.95%
2022-11-04	2.100	2.060	2.100	2.080	2.200	88,000	186,168	2.1155	2.052	2.013	2.052	2.033	2.150	90,047	2.0675	-0.94%
2022-11-03	2.120	2.020	2.120	2.070	2.190	12,800	26,784	2.0925	2.072	1.974	2.072	2.023	2.140	13,098	2.0449	-0.93%
2022-11-02	2.140	2.140	2.150	2.100	2.330	59,200	124,608	2.1049	2.091	2.091	2.101	2.052	2.277	60,577	2.0570	4.90%
2022-11-01	2.040	1.950	2.040	1.900	2.180	52,000	103,864	1.9974	1.994	1.906	1.994	1.857	2.130	53,209	1.9520	0.00%
2022-10-31	2.040	2.000	2.040	2.010	2.160	44,800	92,240	2.0589	1.994	1.955	1.994	1.964	2.111	45,842	2.0121	-5.56%
2022-10-28	2.160	2.000	2.170	2.080	2.250	8,800	18,952	2.1536	2.111	1.955	2.121	2.033	2.199	9,005	2.1047	-0.92%
2022-10-27	2.180	2.130	2.180	2.130	2.490	158,400	356,000	2.2475	2.130	2.082	2.130	2.082	2.433	162,084	2.1964	2.35%
2022-10-26	2.130	2.020	2.120	1.980	2.170	380,800	793,656	2.0842	2.082	1.974	2.072	1.935	2.121	389,656	2.0368	0.47%
2022-10-25	2.120	2.010	2.020	1.960	2.260	569,600	1,191,136	2.0912	2.072	1.964	1.974	1.915	2.209	582,847	2.0437	-6.19%
2022-10-24	2.260	2.110	2.260	2.110	2.410	84,000	189,664	2.2579	2.209	2.062	2.209	2.062	2.355	85,953	2.2066	-5.44%
2022-10-21	2.390	2.300	2.390	2.180	2.510	1,936,000	4,414,800	2.2804	2.336	2.248	2.336	2.130	2.453	1,981,023	2.2285	8.64%
2022-10-20	2.200	2.120	2.230	2.140	2.250	120,000	261,624	2.1802	2.150	2.072	2.179	2.091	2.199	122,791	2.1307	-2.22%
2022-10-19	2.250	2.140	2.190	2.180	2.280	232,000	517,096	2.2289	2.199	2.091	2.140	2.130	2.228	237,395	2.1782	-0.44%
2022-10-18	2.260	2.190	2.260	2.190	2.260	132,800	295,648	2.2263	2.209	2.140	2.209	2.140	2.209	135,888	2.1757	0.00%
2022-10-17	2.260	2.150	2.260	2.120	2.280	220,000	489,480	2.2249	2.209	2.101	2.209	2.072	2.228	225,116	2.1743	0.00%
2022-10-14	2.260	2.260	2.280	2.160	2.290	187,200	414,112	2.2121	2.209	2.209	2.228	2.111	2.238	191,553	2.1619	2.73%
2022-10-13	2.200	2.020	2.200	2.090	2.300	412,800	900,416	2.1812	2.150	1.974	2.150	2.042	2.248	422,400	2.1317	4.27%
2022-10-12	2.110	2.110	2.150	1.900	2.110	422,400	846,192	2.0033	2.062	2.062	2.101	1.857	2.062	432,223	1.9578	0.48%
2022-10-11	2.100	2.000	2.110	2.050	2.320	136,000	291,808	2.1456	2.052	1.955	2.062	2.003	2.267	139,163	2.0969	-4.11%
2022-10-10	2.190	2.170	2.220	2.070	2.290	22,400	49,400	2.2054	2.140	2.121	2.170	2.023	2.238	22,921	2.1552	-0.90%
2022-10-07	2.210	2.110	2.210	2.110	2.300	332,000	717,496	2.1611	2.160	2.062	2.160	2.062	2.248	339,721	2.1120	-1.34%
2022-10-06	2.240	2.220	2.240	2.180	2.280	100,000	222,624	2.2262	2.189	2.170	2.189	2.130	2.228	102,326	2.1756	-2.61%
2022-10-05	2.300	2.220	2.300	2.190	2.280	108,000	241,352	2.2347	2.248	2.170	2.248	2.140	2.228	110,512	2.1840	0.00%
2022-10-03	2.300	2.180	2.300	2.190	2.390	115,200	257,776	2.2376	2.248	2.130	2.248	2.140	2.336	117,879	2.1868	-0.43%
2022-09-30	2.310	2.220	2.310	2.180	2.400	126,400	291,344	2.3049	2.257	2.170	2.257	2.130	2.345	129,340	2.2526	2.67%
2022-09-29	2.250	2.200	2.250	2.200	2.500	234,400	546,896	2.3332	2.199	2.150	2.199	2.150	2.443	239,851	2.2801	-4.26%
2022-09-28	2.350	2.250	2.350	2.300	2.420	256,000	601,048	2.3478	2.297	2.199	2.297	2.248	2.365	261,953	2.2945	-2.89%
2022-09-27	2.420	2.420	2.430	2.380	2.450	188,000	454,248	2.4162	2.365	2.365	2.375	2.326	2.394	192,372	2.3613	-1.22%
2022-09-26	2.450	2.410	2.450	2.410	2.500	96,800	235,136	2.4291	2.394	2.355	2.394	2.355	2.443	99,051	2.3739	-0.81%
2022-09-23	2.470	2.450	2.470	2.440	2.520	277,600	692,520	2.4947	2.414	2.394	2.414	2.385	2.463	284,056	2.4380	0.00%
2022-09-22	2.470	2.410	2.470	2.430	2.480	156,000	383,744	2.4599	2.414	2.355	2.414	2.375	2.424	159,628	2.4040	-1.98%
2022-09-21	2.520	2.470	2.520	2.450	2.530	1,025,600	2,564,120	2.5001	2.463	2.414	2.463	2.394	2.472	1,049,451	2.4433	2.86%
2022-09-20	2.450	2.400	2.450	2.400	2.520	516,800	1,288,352	2.4929	2.394	2.345	2.394	2.345	2.463	528,819	2.4363	-0.41%
2022-09-19	2.460	2.430	2.460	2.410	2.520	443,200	1,101,792	2.4860	2.404	2.375	2.404	2.355	2.463	453,507	2.4295	-0.40%
2022-09-16	2.470	2.450	2.470	2.360	2.520	1,056,000	2,618,184	2.4793	2.414	2.394	2.414	2.306	2.463	1,080,558	2.4230	6.47%
2022-09-15	2.320	2.260	2.330	2.310	2.520	428,000	1,059,640	2.4758	2.267	2.209	2.277	2.257	2.463	437,953	2.4195	-3.33%
2022-09-14	2.400	2.110	2.330	2.240	2.450	151,200	354,136	2.3422	2.345	2.062	2.277	2.189	2.394	154,716	2.2889	6.67%
2022-09-13	2.250	2.190	2.240	2.180	2.340	199,200	450,832	2.2632	2.199	2.140	2.189	2.130	2.287	203,833	2.2118	-2.17%
2022-09-09	2.300	2.300	2.330	2.290	2.380	343,200	789,224	2.2996	2.248	2.248	2.277	2.238	2.326	351,181	2.2473	0.44%
2022-09-08	2.290	2.290	2.340	2.230	2.480	142,400	329,120	2.3112	2.238	2.238	2.287	2.179	2.424	145,712	2.2587	-3.38%
2022-09-07	2.370	2.300	2.370	2.300	2.500	287,200	674,144	2.3473	2.316	2.248	2.316	2.248	2.443	293,879	2.2940	-1.25%
2022-09-06	2.400	2.280	2.400	2.360	2.510	416,000	1,009,960	2.4278	2.345	2.228	2.345	2.306	2.453	425,674	2.3726	-1.64%
2022-09-05	2.440	2.400	2.440	2.320	2.520	124,800	301,240	2.4138	2.385	2.345	2.385	2.267	2.463	127,702	2.3589	0.41%
2022-09-02	2.430	2.390	2.430	2.400	2.450	96,000	230,984	2.4061	2.375	2.336	2.375	2.345	2.394	98,233	2.3514	-1.22%
2022-09-01	2.460	2.410	2.460	2.420	2.500	103,200	251,952	2.4414	2.404	2.355	2.404	2.365	2.443	105,600	2.3859	-1.60%
2022-08-31	2.500	2.380	2.500	2.360	2.510	295,200	723,376	2.4505	2.443	2.326	2.443	2.306	2.453	302,065	2.3948	0.40%
2022-08-30	2.490	2.380	2.490	2.360	2.500	68,000	165,024	2.4268	2.433	2.326	2.433	2.306	2.443	69,581	2.3717	0.81%
2022-08-29	2.470	2.380	2.470	2.460	2.480	64,000	158,664	2.4791	2.414	2.326	2.414	2.404	2.424	65,488	2.4228	-1.20%
2022-08-26	2.500	2.340	2.500	2.300	2.550	1,232,000	2,889,704	2.3455	2.443	2.287	2.443	2.248	2.492	1,260,651	2.2922	0.40%
2022-08-25	2.490	2.420	2.460	2.450	2.600	221,600	552,664	2.4940	2.433	2.365	2.404	2.394	2.541	226,753	2.4373	-0.40%
2022-08-24	2.500	2.450	2.500	2.400	2.690	260,800	664,408	2.5476	2.443	2.394	2.443	2.345	2.629	266,865	2.4897	0.00%
2022-08-23	2.500	2.400	2.500	2.460	2.510	19,200	48,000	2.5000	2.443	2.345	2.443	2.404	2.453	19,647	2.4432	-0.40%
2022-08-22	2.510	2.400	2.520	2.500	2.570	29,600	74,440	2.5149	2.453	2.345	2.463	2.443	2.512	30,288	2.4577	0.40%
2022-08-19	2.500	2.450	2.500	2.400	2.570	100,000	250,304	2.5030	2.443	2.394	2.443	2.345	2.512	102,326	2.4462	-0.40%
2022-08-18	2.510	2.510	2.540	2.420	2.680	857,600	2,153,272	2.5108	2.453	2.453	2.482	2.365	2.619	877,544	2.4537	-0.40%
2022-08-17	2.520	2.450	2.510	2.330	2.540	419,200	1,013,064	2.4167	2.463	2.394	2.453	2.277	2.482	428,949	2.3617	7.23%
2022-08-16	2.350	2.310	2.360	2.320	2.430	89,600	211,488	2.3604	2.297	2.257	2.306	2.267	2.375	91,684	2.3067	0.86%
2022-08-15	2.330	2.280	2.350	2.180	2.370	14,400	32,864	2.2822	2.277	2.228	2.297	2.130	2.316	14,735	2.2304	-1.69%
2022-08-12	2.370	2.250	2.370	2.200	2.370	141,600	319,880	2.2590	2.316	2.199	2.316	2.150	2.316	144,893	2.2077	-0.42%
2022-08-11	2.380	2.300	2.370	2.350	2.390	761,600	1,798,856	2.3619	2.326	2.248	2.316	2.297	2.336	779,312	2.3083	1.28%
2022-08-10	2.350	2.300	2.350	2.280	2.400	347,200	809,744	2.3322	2.297	2.248	2.297	2.228	2.345	355,274	2.2792	3.07%
2022-08-09	2.280	2.230	2.280	2.220	2.300	14,400	32,904	2.2850	2.228	2.179	2.228	2.170	2.248	14,735	2.2331	-0.87%
2022-08-08	2.300	2.230	2.300	2.230	2.380	218,400	500,464	2.2915	2.248	2.179	2.248	2.179	2.326	223,479	2.2394	-3.36%
2022-08-05	2.380	2.150	2.380	2.270	2.400	1,681,600	3,901,288	2.3200	2.326	2.101	2.326	2.218	2.345	1,720,707	2.2673	2.15%
2022-08-04	2.330	2.250	2.330	2.200	2.450	244,000	561,248	2.3002	2.277	2.199	2.277	2.150	2.394	249,674	2.2479	3.10%
2022-08-03	2.260	2.210	2.260	2.140	2.350	286,400	654,104	2.2839	2.209	2.160	2.209	2.091	2.297	293,060	2.2320	4.63%
2022-08-02	2.160	2.140	2.160	2.090	2.200	128,800	273,528	2.1237	2.111	2.091	2.111	2.042	2.150	131,795	2.0754	-2.70%
2022-08-01	2.220	2.220	2.240	2.180	2.270	128,800	285,944	2.2201	2.170	2.170	2.189	2.130	2.218	131,795	2.1696	1.37%
2022-07-29	2.190	2.170	2.190	2.090	2.370	1,192,800	2,599,712	2.1795	2.140	2.121	2.140	2.042	2.316	1,220,540	2.1300	-4.78%
2022-07-28	2.300	2.220	2.300	2.270	2.390	564,000	1,301,928	2.3084	2.248	2.170	2.248	2.218	2.336	577,116	2.2559	-4.17%
2022-07-27	2.400	2.300	2.400	2.120	2.400	725,600	1,670,192	2.3018	2.345	2.248	2.345	2.072	2.345	742,474	2.2495	0.00%
2022-07-26	2.400	2.390	2.400	2.330	2.400	257,600	605,024	2.3487	2.345	2.336	2.345	2.277	2.345	263,591	2.2953	-0.83%
2022-07-25	2.420	2.420	2.450	2.420	2.450	116,800	284,136	2.4327	2.365	2.365	2.394	2.365	2.394	119,516	2.3774	0.00%
2022-07-22	2.420	2.420	2.430	2.310	2.450	84,000	202,248	2.4077	2.365	2.365	2.375	2.257	2.394	85,953	2.3530	-1.22%
2022-07-21	2.450	2.340	2.450	2.340	2.460	121,600	289,720	2.3826	2.394	2.287	2.394	2.287	2.404	124,428	2.3284	-1.21%
2022-07-20	2.480	2.390	2.480	2.310	2.490	137,600	335,624	2.4391	2.424	2.336	2.424	2.257	2.433	140,800	2.3837	-0.40%
2022-07-19	2.490	2.400	2.500	2.400	2.490	53,600	130,704	2.4385	2.433	2.345	2.443	2.345	2.433	54,847	2.3831	-1.58%
2022-07-18	2.530	2.410	2.530	2.440	2.660	68,000	169,264	2.4892	2.472	2.355	2.472	2.385	2.600	69,581	2.4326	1.20%
2022-07-15	2.500	2.430	2.500	2.430	2.520	34,400	85,296	2.4795	2.443	2.375	2.443	2.375	2.463	35,200	2.4232	-2.34%
2022-07-14	2.560	2.460	2.560	2.460	2.600	164,000	416,080	2.5371	2.502	2.404	2.502	2.404	2.541	167,814	2.4794	0.79%
2022-07-13	2.540	2.460	2.540	2.430	2.540	102,400	253,800	2.4785	2.482	2.404	2.482	2.375	2.482	104,781	2.4222	1.60%
2022-07-12	2.500	2.400	2.500	2.400	2.580	156,000	384,112	2.4623	2.443	2.345	2.443	2.345	2.521	159,628	2.4063	0.00%
2022-07-11	2.500	2.500	2.550	2.500	2.670	244,000	616,968	2.5286	2.443	2.443	2.492	2.443	2.609	249,674	2.4711	-4.94%
2022-07-08	2.630	2.550	2.630	2.560	2.670	78,400	202,984	2.5891	2.570	2.492	2.570	2.502	2.609	80,223	2.5302	-1.50%
2022-07-07	2.670	2.580	2.670	2.580	2.780	400,360	1,067,467	2.6663	2.609	2.521	2.609	2.521	2.717	409,671	2.6057	2.69%
2022-07-06	2.600	2.600	2.610	2.380	2.680	9,061,600	22,544,864	2.4880	2.541	2.541	2.551	2.326	2.619	9,272,335	2.4314	6.56%
2022-07-05	2.440	2.430	2.440	2.420	2.550	374,400	927,304	2.4768	2.385	2.375	2.385	2.365	2.492	383,107	2.4205	-4.69%
2022-07-04	2.560	2.500	2.560	2.500	2.640	555,200	1,432,832	2.5807	2.502	2.443	2.502	2.443	2.580	568,112	2.5221	-3.76%
2022-06-30	2.660	2.600	2.660	2.600	2.750	246,400	651,360	2.6435	2.600	2.541	2.600	2.541	2.688	252,130	2.5834	0.00%
2022-06-29	2.660	2.630	2.660	2.630	2.760	142,400	379,248	2.6633	2.600	2.570	2.600	2.570	2.697	145,712	2.6027	-1.48%
2022-06-28	2.700	2.640	2.700	2.600	2.770	604,800	1,595,728	2.6384	2.639	2.580	2.639	2.541	2.707	618,865	2.5785	0.75%
2022-06-27	2.680	2.640	2.680	2.570	2.690	860,800	2,281,336	2.6503	2.619	2.580	2.619	2.512	2.629	880,819	2.5900	-0.74%
2022-06-24	2.700	2.680	2.700	2.660	2.780	633,600	1,713,616	2.7046	2.639	2.619	2.639	2.600	2.717	648,335	2.6431	-2.88%
2022-06-23	2.780	2.760	2.780	2.640	2.780	531,200	1,436,656	2.7045	2.717	2.697	2.717	2.580	2.717	543,553	2.6431	3.35%
2022-06-22	2.690	2.660	2.680	2.660	2.920	1,350,400	3,750,216	2.7771	2.629	2.600	2.619	2.600	2.854	1,381,805	2.7140	-3.24%
2022-06-21	2.780	2.780	2.800	2.730	2.930	2,243,200	6,327,368	2.8207	2.717	2.717	2.736	2.668	2.863	2,295,367	2.7566	6.92%
2022-06-20	2.600	2.600	2.620	2.560	2.660	1,243,200	3,262,016	2.6239	2.541	2.541	2.560	2.502	2.600	1,272,112	2.5643	0.00%
2022-06-17	2.600	2.550	2.600	2.540	2.600	280,000	723,024	2.5822	2.541	2.492	2.541	2.482	2.541	286,512	2.5235	0.00%
2022-06-16	2.600	2.520	2.600	2.530	2.610	595,200	1,538,792	2.5853	2.541	2.463	2.541	2.472	2.551	609,042	2.5266	-0.76%
2022-06-15	2.620	2.620	2.630	2.540	2.620	948,000	2,458,280	2.5931	2.560	2.560	2.570	2.482	2.560	970,047	2.5342	0.38%
2022-06-14	2.610	2.600	2.630	2.480	2.640	1,164,800	3,001,056	2.5765	2.551	2.541	2.570	2.424	2.580	1,191,888	2.5179	-0.76%
2022-06-13	2.630	2.630	2.650	2.450	2.680	1,764,800	4,560,240	2.5840	2.570	2.570	2.590	2.394	2.619	1,805,842	2.5253	2.73%
2022-06-10	2.560	2.470	2.560	2.470	2.600	439,200	1,109,992	2.5273	2.502	2.414	2.502	2.414	2.541	449,414	2.4699	-0.39%
2022-06-09	2.570	2.540	2.570	2.490	2.590	862,400	2,208,864	2.5613	2.512	2.482	2.512	2.433	2.531	882,456	2.5031	1.98%
2022-06-08	2.520	2.470	2.520	2.460	2.570	509,600	1,268,656	2.4895	2.463	2.414	2.463	2.404	2.512	521,451	2.4329	1.20%
2022-06-07	2.490	2.480	2.490	2.450	2.670	940,000	2,360,824	2.5115	2.433	2.424	2.433	2.394	2.609	961,860	2.4544	-0.80%
2022-06-06	2.510	2.480	2.500	2.450	2.570	394,400	985,576	2.4989	2.453	2.424	2.443	2.394	2.512	403,572	2.4421	-1.95%
2022-06-02	2.560	2.480	2.560	2.210	2.600	2,123,200	5,279,608	2.4866	2.502	2.424	2.502	2.160	2.541	2,172,577	2.4301	6.22%
2022-06-01	2.410	2.400	2.410	2.090	2.580	4,820,800	11,672,064	2.4212	2.355	2.345	2.355	2.042	2.521	4,932,912	2.3662	19.31%
2022-05-31	2.020	2.020	2.050	2.020	2.620	9,504,000	22,072,824	2.3225	1.974	1.974	2.003	1.974	2.560	9,725,023	2.2697	-22.31%
2022-05-30	2.600	2.570	2.600	2.310	2.700	5,026,604	13,025,218	2.5913	2.541	2.512	2.541	2.257	2.639	5,143,502	2.5324	13.04%
2022-05-27	2.300	2.260	2.300	2.020	2.330	3,254,400	7,121,280	2.1882	2.248	2.209	2.248	1.974	2.277	3,330,084	2.1385	13.86%
2022-05-26	2.020	2.020	2.090	1.980	2.140	482,400	994,616	2.0618	1.974	1.974	2.042	1.935	2.091	493,619	2.0149	0.00%
2022-05-25	2.020	2.000	2.020	2.000	2.070	527,200	1,061,032	2.0126	1.974	1.955	1.974	1.955	2.023	539,460	1.9668	-2.88%
2022-05-24	2.080	2.000	2.080	1.970	2.080	1,167,200	2,329,240	1.9956	2.033	1.955	2.033	1.925	2.033	1,194,344	1.9502	0.48%
2022-05-23	2.070	2.000	2.070	1.990	2.090	201,600	414,552	2.0563	2.023	1.955	2.023	1.945	2.042	206,288	2.0096	2.99%
2022-05-20	2.010	1.970	2.010	1.970	2.090	368,000	738,056	2.0056	1.964	1.925	1.964	1.925	2.042	376,558	1.9600	-1.95%
2022-05-19	2.050	1.970	2.050	1.870	2.100	1,131,200	2,255,712	1.9941	2.003	1.925	2.003	1.828	2.052	1,157,507	1.9488	5.67%
2022-05-18	1.940	1.910	1.940	1.890	2.010	402,400	769,880	1.9132	1.896	1.867	1.896	1.847	1.964	411,758	1.8697	-0.51%
2022-05-17	1.950	1.950	1.990	1.940	2.060	992,000	1,969,328	1.9852	1.906	1.906	1.945	1.896	2.013	1,015,070	1.9401	-5.34%
2022-05-16	2.060	2.050	2.060	2.020	2.260	961,600	2,042,648	2.1242	2.013	2.003	2.013	1.974	2.209	983,963	2.0759	1.98%
2022-05-13	2.020	2.010	2.020	2.000	2.090	216,800	443,768	2.0469	1.974	1.964	1.974	1.955	2.042	221,842	2.0004	-0.98%
2022-05-12	2.040	2.000	2.050	2.000	2.230	1,091,198	2,276,506	2.0862	1.994	1.955	2.003	1.955	2.179	1,116,575	2.0388	-7.69%
2022-05-11	2.210	2.170	2.210	2.170	2.320	404,000	895,104	2.2156	2.160	2.121	2.160	2.121	2.267	413,395	2.1652	-3.49%
2022-05-10	2.290	2.240	2.280	2.100	2.320	2,547,200	5,731,400	2.2501	2.238	2.189	2.228	2.052	2.267	2,606,437	2.1989	-0.43%
2022-05-06	2.300	2.300	2.310	2.000	2.320	3,475,700	7,880,474	2.2673	2.248	2.248	2.257	1.955	2.267	3,556,530	2.2158	6.98%
2022-05-05	2.150	2.130	2.150	2.080	2.360	888,000	1,960,632	2.2079	2.101	2.082	2.101	2.033	2.306	908,651	2.1577	-6.11%
2022-05-04	2.290	2.290	2.300	2.200	2.300	1,904,800	4,335,344	2.2760	2.238	2.238	2.248	2.150	2.248	1,949,098	2.2243	2.23%
2022-05-03	2.240	2.210	2.230	2.040	2.250	4,584,000	10,104,128	2.2042	2.189	2.160	2.179	1.994	2.199	4,690,605	2.1541	4.67%
2022-04-29	2.140	2.100	2.140	1.920	2.260	3,871,600	8,237,672	2.1277	2.091	2.052	2.091	1.876	2.209	3,961,637	2.0794	0.94%
2022-04-28	2.120	2.090	2.130	1.960	2.200	2,124,000	4,579,256	2.1560	2.072	2.042	2.082	1.915	2.150	2,173,395	2.1070	5.47%
2022-04-27	2.010	2.010	2.020	1.900	2.210	4,686,400	9,853,312	2.1025	1.964	1.964	1.974	1.857	2.160	4,795,386	2.0547	-0.50%
2022-04-26	2.020	2.020	2.030	1.660	2.210	11,308,400	23,016,424	2.0353	1.974	1.974	1.984	1.622	2.160	11,571,386	1.9891	22.42%
2022-04-25	1.650	1.650	1.660	1.550	1.870	3,524,000	6,061,224	1.7200	1.612	1.612	1.622	1.515	1.828	3,605,953	1.6809	1.23%
2022-04-22	1.630	1.610	1.630	1.510	2.120	13,876,000	25,002,888	1.8019	1.593	1.573	1.593	1.476	2.072	14,198,698	1.7609	-21.63%
2022-04-21	2.080	2.060	2.080	1.210	2.170	25,508,400	46,000,524	1.8033	2.033	2.013	2.033	1.183	2.121	26,101,619	1.7624	87.39%
2022-04-20	1.110	1.090	1.110	0.840	1.260	6,055,200	6,066,440	1.0019	1.085	1.065	1.085	0.821	1.231	6,196,019	0.9791	35.37%
2022-04-19	0.820	0.820	0.840	0.820	0.840	260,000	215,960	0.8306	0.801	0.801	0.821	0.801	0.821	266,047	0.8117	-2.38%
2022-04-14	0.840	0.830	0.840	0.840	0.850	283,200	238,728	0.8430	0.821	0.811	0.821	0.821	0.831	289,786	0.8238	-1.18%
2022-04-13	0.850	0.850	0.860	0.850	0.890	260,000	226,248	0.8702	0.831	0.831	0.840	0.831	0.870	266,047	0.8504	-5.56%
2022-04-12	0.900	0.880	0.900	0.880	0.920	260,800	234,568	0.8994	0.880	0.860	0.880	0.860	0.899	266,865	0.8790	-1.10%
2022-04-11	0.910	0.890	0.910	0.890	0.920	294,400	264,832	0.8996	0.889	0.870	0.889	0.870	0.899	301,247	0.8791	-2.15%
2022-04-08	0.930	0.920	0.930	0.910	0.970	461,600	433,616	0.9394	0.909	0.899	0.909	0.889	0.948	472,335	0.9180	-5.10%
2022-04-07	0.980	0.950	0.980	0.940	0.990	524,000	512,072	0.9772	0.958	0.928	0.958	0.919	0.968	536,186	0.9550	-1.01%
2022-04-06	0.990	0.970	0.990	0.960	1.000	460,000	450,848	0.9801	0.968	0.948	0.968	0.938	0.977	470,698	0.9578	-1.00%
2022-04-04	1.000	0.990	1.000	0.970	1.030	536,800	530,984	0.9892	0.977	0.968	0.977	0.948	1.007	549,284	0.9667	3.09%
2022-04-01	0.970	0.950	0.970	0.930	0.980	516,800	494,248	0.9564	0.948	0.928	0.948	0.909	0.958	528,819	0.9346	-1.02%
2022-03-31	0.980	0.960	0.980	0.950	0.980	544,800	526,416	0.9663	0.958	0.938	0.958	0.928	0.958	557,470	0.9443	0.00%
2022-03-30	0.980	0.960	0.980	0.940	0.980	490,400	473,560	0.9657	0.958	0.938	0.958	0.919	0.958	501,805	0.9437	0.00%
2022-03-29	0.980	0.970	0.980	0.950	0.980	557,600	539,448	0.9674	0.958	0.948	0.958	0.928	0.958	570,567	0.9455	0.00%
2022-03-28	0.980	0.970	0.980	0.940	0.980	485,600	469,504	0.9669	0.958	0.948	0.958	0.919	0.958	496,893	0.9449	0.00%
2022-03-25	0.980	0.940	0.980	0.920	1.000	410,400	401,088	0.9773	0.958	0.919	0.958	0.899	0.977	419,944	0.9551	-1.01%
2022-03-24	0.990	0.980	0.990	0.970	1.000	444,000	436,744	0.9837	0.968	0.958	0.968	0.948	0.977	454,326	0.9613	-1.00%
2022-03-23	1.000	0.990	1.000	0.980	1.010	544,800	541,592	0.9941	0.977	0.968	0.977	0.958	0.987	557,470	0.9715	0.00%
2022-03-22	1.000	0.990	1.000	0.980	1.100	661,600	665,896	1.0065	0.977	0.968	0.977	0.958	1.075	676,986	0.9836	-6.54%
2022-03-21	1.070	1.050	1.070	1.010	1.070	447,200	462,408	1.0340	1.046	1.026	1.046	0.987	1.046	457,600	1.0105	5.94%
2022-03-18	1.010	0.990	1.010	0.980	1.030	505,600	504,672	0.9982	0.987	0.968	0.987	0.958	1.007	517,358	0.9755	0.00%
2022-03-17	1.010	1.000	1.010	0.950	1.040	635,200	626,872	0.9869	0.987	0.977	0.987	0.928	1.016	649,972	0.9645	9.78%
2022-03-16	0.920	0.910	0.920	0.850	0.920	587,200	520,296	0.8861	0.899	0.889	0.899	0.831	0.899	600,856	0.8659	5.75%
2022-03-15	0.870	0.830	0.870	0.810	0.960	1,169,600	1,037,280	0.8869	0.850	0.811	0.850	0.792	0.938	1,196,800	0.8667	-11.22%
2022-03-14	0.980	0.970	0.980	0.980	1.150	1,318,800	1,389,560	1.0537	0.958	0.948	0.958	0.958	1.124	1,349,470	1.0297	-14.78%
2022-03-11	1.150	1.130	1.150	1.130	1.220	620,000	716,792	1.1561	1.124	1.104	1.124	1.104	1.192	634,419	1.1298	-4.96%
2022-03-10	1.210	1.210	1.240	1.210	1.280	296,800	369,456	1.2448	1.183	1.183	1.212	1.183	1.251	303,702	1.2165	-0.82%
2022-03-09	1.220	1.200	1.220	1.180	1.400	516,400	634,048	1.2278	1.192	1.173	1.192	1.153	1.368	528,409	1.1999	-8.27%
2022-03-08	1.330	1.330	1.340	1.330	1.420	321,600	440,880	1.3709	1.300	1.300	1.310	1.300	1.388	329,079	1.3397	-5.00%
2022-03-07	1.400	1.410	1.420	1.380	1.500	512,800	720,104	1.4043	1.368	1.378	1.388	1.349	1.466	524,726	1.3723	-6.67%
2022-03-04	1.500	1.490	1.530	1.480	1.570	440,800	667,560	1.5144	1.466	1.456	1.495	1.446	1.534	451,051	1.4800	-3.23%
2022-03-03	1.550	1.550	1.570	1.540	1.600	336,000	526,328	1.5665	1.515	1.515	1.534	1.505	1.564	343,814	1.5309	1.31%
2022-03-02	1.530	1.530	1.570	1.530	1.570	332,800	519,008	1.5595	1.495	1.495	1.534	1.495	1.534	340,540	1.5241	-3.77%
2022-03-01	1.590	1.550	1.590	1.530	1.600	461,600	719,624	1.5590	1.554	1.515	1.554	1.495	1.564	472,335	1.5235	-0.62%
2022-02-28	1.600	1.560	1.600	1.500	1.600	357,600	556,928	1.5574	1.564	1.525	1.564	1.466	1.564	365,916	1.5220	3.90%
2022-02-25	1.540	1.520	1.540	1.480	1.560	319,200	485,024	1.5195	1.505	1.485	1.505	1.446	1.525	326,623	1.4850	2.67%
2022-02-24	1.500	1.500	1.510	1.470	1.580	224,000	340,240	1.5189	1.466	1.466	1.476	1.437	1.544	229,209	1.4844	-5.66%
2022-02-23	1.590	1.580	1.620	1.530	1.640	216,800	347,496	1.6028	1.554	1.544	1.583	1.495	1.603	221,842	1.5664	3.25%
2022-02-22	1.540	1.540	1.560	1.500	1.580	156,800	241,528	1.5404	1.505	1.505	1.525	1.466	1.544	160,447	1.5053	-2.53%
2022-02-21	1.580	1.580	1.590	1.550	1.590	328,800	513,584	1.5620	1.544	1.544	1.554	1.515	1.554	336,447	1.5265	-1.86%
2022-02-18	1.610	1.610	1.640	1.610	1.620	136,000	219,544	1.6143	1.573	1.573	1.603	1.573	1.583	139,163	1.5776	-1.23%
2022-02-17	1.630	1.630	1.640	1.620	1.640	91,200	147,928	1.6220	1.593	1.593	1.603	1.583	1.603	93,321	1.5852	0.62%
2022-02-16	1.620	1.620	1.650	1.600	1.640	212,800	346,112	1.6265	1.583	1.583	1.612	1.564	1.603	217,749	1.5895	0.00%
2022-02-15	1.620	1.620	1.640	1.610	1.670	287,200	468,888	1.6326	1.583	1.583	1.603	1.573	1.632	293,879	1.5955	-2.99%
2022-02-14	1.670	1.660	1.670	1.660	1.710	655,200	1,095,304	1.6717	1.632	1.622	1.632	1.622	1.671	670,437	1.6337	-2.91%
2022-02-11	1.720	1.720	1.780	1.710	1.780	88,800	153,528	1.7289	1.681	1.681	1.740	1.671	1.740	90,865	1.6896	0.00%
2022-02-10	1.720	1.720	1.750	1.700	1.760	239,200	411,632	1.7209	1.681	1.681	1.710	1.661	1.720	244,763	1.6818	-1.71%
2022-02-09	1.750	1.750	1.760	1.740	1.800	626,400	1,102,952	1.7608	1.710	1.710	1.720	1.700	1.759	640,967	1.7208	-2.23%
2022-02-08	1.790	1.770	1.800	1.760	1.850	576,000	1,027,696	1.7842	1.749	1.730	1.759	1.720	1.808	589,395	1.7436	-1.65%
2022-02-07	1.820	1.770	1.830	1.750	1.830	575,200	1,035,544	1.8003	1.779	1.730	1.788	1.710	1.788	588,577	1.7594	0.00%
2022-02-04	1.820	1.800	1.820	1.790	1.850	544,800	986,904	1.8115	1.779	1.759	1.779	1.749	1.808	557,470	1.7703	1.11%
2022-01-31	1.800	1.770	1.800	1.750	1.850	384,000	684,616	1.7829	1.759	1.730	1.759	1.710	1.808	392,930	1.7423	0.56%
2022-01-28	1.790	1.780	1.820	1.740	1.890	569,600	1,030,184	1.8086	1.749	1.740	1.779	1.700	1.847	582,847	1.7675	-1.10%
2022-01-27	1.810	1.790	1.810	1.780	1.830	659,200	1,184,600	1.7970	1.769	1.749	1.769	1.740	1.788	674,530	1.7562	-1.63%
2022-01-26	1.840	1.810	1.840	1.810	1.850	565,600	1,037,296	1.8340	1.798	1.769	1.798	1.769	1.808	578,753	1.7923	1.10%
2022-01-25	1.820	1.800	1.820	1.800	1.870	601,600	1,101,848	1.8315	1.779	1.759	1.779	1.759	1.828	615,591	1.7899	-3.19%
2022-01-24	1.880	1.860	1.880	1.830	1.890	671,200	1,243,552	1.8527	1.837	1.818	1.837	1.788	1.847	686,809	1.8106	0.00%
2022-01-21	1.880	1.850	1.880	1.850	1.880	652,000	1,217,808	1.8678	1.837	1.808	1.837	1.808	1.837	667,163	1.8254	0.00%
2022-01-20	1.880	1.860	1.880	1.830	1.880	650,400	1,207,528	1.8566	1.837	1.818	1.837	1.788	1.837	665,526	1.8144	0.53%
2022-01-19	1.870	1.850	1.870	1.850	1.900	628,000	1,171,992	1.8662	1.828	1.808	1.828	1.808	1.857	642,605	1.8238	-0.53%
2022-01-18	1.880	1.860	1.880	1.860	1.910	684,000	1,282,136	1.8745	1.837	1.818	1.837	1.818	1.867	699,907	1.8319	-0.53%
2022-01-17	1.890	1.880	1.890	1.860	1.900	571,200	1,076,832	1.8852	1.847	1.837	1.847	1.818	1.857	584,484	1.8424	0.53%
2022-01-14	1.880	1.870	1.880	1.870	1.910	476,800	901,080	1.8898	1.837	1.828	1.837	1.828	1.867	487,888	1.8469	-1.05%
2022-01-13	1.900	1.880	1.900	1.880	1.930	481,600	913,872	1.8976	1.857	1.837	1.857	1.837	1.886	492,800	1.8544	-0.52%
2022-01-12	1.910	1.890	1.910	1.880	1.940	516,800	986,288	1.9085	1.867	1.847	1.867	1.837	1.896	528,819	1.8651	-0.52%
2022-01-11	1.920	1.900	1.920	1.890	1.950	538,400	1,032,000	1.9168	1.876	1.857	1.876	1.847	1.906	550,921	1.8732	-1.03%
2022-01-10	1.940	1.930	1.940	1.880	1.950	604,800	1,158,152	1.9149	1.896	1.886	1.896	1.837	1.906	618,865	1.8714	2.65%
2022-01-07	1.890	1.890	1.910	1.840	1.920	740,000	1,379,712	1.8645	1.847	1.847	1.867	1.798	1.876	757,209	1.8221	0.53%
2022-01-06	1.880	1.860	1.880	1.800	1.950	713,600	1,333,168	1.8682	1.837	1.818	1.837	1.759	1.906	730,195	1.8258	-2.08%
2022-01-05	1.920	1.890	1.920	1.880	1.960	547,200	1,050,112	1.9191	1.876	1.847	1.876	1.837	1.915	559,926	1.8754	-1.03%
2022-01-04	1.940	1.920	1.940	1.920	1.970	662,400	1,285,168	1.9402	1.896	1.876	1.896	1.876	1.925	677,805	1.8961	0.00%
2022-01-03	1.940	1.920	1.940	1.900	2.020	667,200	1,301,544	1.9508	1.896	1.876	1.896	1.857	1.974	682,716	1.9064	-1.52%
2021-12-31	1.970	1.930	1.970	1.910	1.980	475,200	922,600	1.9415	1.925	1.886	1.925	1.867	1.935	486,251	1.8974	1.03%
2021-12-30	1.950	1.910	1.950	1.900	1.980	544,800	1,051,304	1.9297	1.906	1.867	1.906	1.857	1.935	557,470	1.8858	0.52%
2021-12-29	1.940	1.900	1.940	1.900	2.000	609,600	1,169,960	1.9192	1.896	1.857	1.896	1.857	1.955	623,777	1.8756	1.57%
2021-12-28	1.910	1.900	1.920	1.860	1.950	680,000	1,287,312	1.8931	1.867	1.857	1.876	1.818	1.906	695,814	1.8501	1.60%
2021-12-24	1.880	1.860	1.880	1.830	1.910	344,000	642,600	1.8680	1.837	1.818	1.837	1.788	1.867	352,000	1.8256	-1.05%
2021-12-23	1.900	1.890	1.900	1.860	1.980	592,000	1,135,176	1.9175	1.857	1.847	1.857	1.818	1.935	605,767	1.8739	-2.56%
2021-12-22	1.950	1.930	1.950	1.920	1.960	704,000	1,366,576	1.9412	1.906	1.886	1.906	1.876	1.915	720,372	1.8970	1.04%
2021-12-21	1.930	1.900	1.930	1.860	1.940	683,200	1,293,008	1.8926	1.886	1.857	1.886	1.818	1.896	699,088	1.8496	-0.52%
2021-12-20	1.940	1.920	1.940	1.920	2.120	799,200	1,589,512	1.9889	1.896	1.876	1.896	1.876	2.072	817,786	1.9437	-8.92%
2021-12-17	2.130	2.110	2.130	2.050	2.150	548,800	1,159,832	2.1134	2.082	2.062	2.082	2.003	2.101	561,563	2.0654	-0.93%
2021-12-16	2.150	2.120	2.150	2.120	2.170	736,800	1,579,048	2.1431	2.101	2.072	2.101	2.072	2.121	753,935	2.0944	-0.92%
2021-12-15	2.170	2.150	2.170	2.130	2.180	656,800	1,415,072	2.1545	2.121	2.101	2.121	2.082	2.130	672,074	2.1055	-0.46%
2021-12-14	2.180	2.160	2.180	2.130	2.190	676,800	1,458,312	2.1547	2.130	2.111	2.130	2.082	2.140	692,540	2.1057	0.00%
2021-12-13	2.180	2.160	2.180	2.150	2.200	661,600	1,437,584	2.1729	2.130	2.111	2.130	2.101	2.150	676,986	2.1235	0.46%
2021-12-10	2.170	2.160	2.180	2.110	2.200	1,080,000	2,320,160	2.1483	2.121	2.111	2.130	2.062	2.150	1,105,116	2.0995	0.46%
2021-12-09	2.160	2.150	2.160	2.110	2.170	671,200	1,445,512	2.1536	2.111	2.101	2.111	2.062	2.121	686,809	2.1047	1.89%
2021-12-08	2.120	2.100	2.120	2.100	2.200	666,400	1,418,400	2.1285	2.072	2.052	2.072	2.052	2.150	681,898	2.0801	-1.40%
2021-12-07	2.150	2.150	2.160	2.000	2.170	1,609,600	3,307,368	2.0548	2.101	2.101	2.111	1.955	2.121	1,647,033	2.0081	0.94%
2021-12-06	2.130	2.100	2.130	2.100	2.180	636,800	1,364,352	2.1425	2.082	2.052	2.082	2.052	2.130	651,609	2.0938	-1.39%
2021-12-03	2.160	2.150	2.160	2.060	2.180	962,400	2,050,776	2.1309	2.111	2.101	2.111	2.013	2.130	984,781	2.0825	2.86%
2021-12-02	2.100	2.060	2.100	2.020	2.160	1,255,200	2,574,448	2.0510	2.052	2.013	2.052	1.974	2.111	1,284,391	2.0044	-2.33%
2021-12-01	2.150	2.110	2.150	2.110	2.220	978,400	2,091,168	2.1373	2.101	2.062	2.101	2.062	2.170	1,001,153	2.0888	-0.46%
2021-11-30	2.160	2.120	2.160	2.120	2.290	620,800	1,358,160	2.1878	2.111	2.072	2.111	2.072	2.238	635,237	2.1380	-4.00%
2021-11-29	2.250	2.220	2.250	2.220	2.300	1,637,600	3,708,312	2.2645	2.199	2.170	2.199	2.170	2.248	1,675,684	2.2130	-1.32%
2021-11-26	2.280	2.250	2.280	2.240	2.330	2,073,600	4,702,720	2.2679	2.228	2.199	2.228	2.189	2.277	2,121,823	2.2164	0.88%
2021-11-25	2.260	2.250	2.260	2.150	2.270	2,112,800	4,633,192	2.1929	2.209	2.199	2.209	2.101	2.218	2,161,935	2.1431	4.15%
2021-11-24	2.170	2.140	2.170	2.130	2.280	1,586,400	3,479,560	2.1934	2.121	2.091	2.121	2.082	2.228	1,623,293	2.1435	-3.98%
2021-11-23	2.260	2.260	2.270	2.260	2.310	1,713,600	3,908,352	2.2808	2.209	2.209	2.218	2.209	2.257	1,753,451	2.2289	-1.74%
2021-11-22	2.300	2.300	2.310	2.280	2.320	2,009,600	4,618,000	2.2980	2.248	2.248	2.257	2.228	2.267	2,056,335	2.2457	0.44%
2021-11-19	2.290	2.290	2.300	2.260	2.350	1,706,400	3,934,192	2.3056	2.238	2.238	2.248	2.209	2.297	1,746,084	2.2532	-1.29%
2021-11-18	2.320	2.300	2.320	2.290	2.340	2,683,200	6,216,152	2.3167	2.267	2.248	2.267	2.238	2.287	2,745,600	2.2640	1.31%
2021-11-17	2.290	2.270	2.300	2.260	2.310	2,119,200	4,832,024	2.2801	2.238	2.218	2.248	2.209	2.257	2,168,484	2.2283	0.00%
2021-11-16	2.290	2.260	2.290	2.150	2.300	2,740,000	6,128,544	2.2367	2.238	2.209	2.238	2.101	2.248	2,803,721	2.1859	0.44%
2021-11-15	2.280	2.250	2.280	2.250	2.320	2,521,600	5,756,912	2.2830	2.228	2.199	2.228	2.199	2.267	2,580,242	2.2312	-0.44%
2021-11-12	2.290	2.270	2.290	2.240	2.310	2,520,800	5,727,128	2.2719	2.238	2.218	2.238	2.189	2.257	2,579,423	2.2203	1.78%
2021-11-11	2.250	2.230	2.250	2.190	2.270	2,363,200	5,271,488	2.2307	2.199	2.179	2.199	2.140	2.218	2,418,158	2.1800	2.74%
2021-11-10	2.190	2.180	2.190	2.160	2.200	2,116,800	4,609,904	2.1778	2.140	2.130	2.140	2.111	2.150	2,166,028	2.1283	0.92%
2021-11-09	2.170	2.160	2.170	2.120	2.170	3,789,600	8,145,488	2.1494	2.121	2.111	2.121	2.072	2.121	3,877,730	2.1006	2.36%
2021-11-08	2.120	2.090	2.130	2.090	2.190	1,632,800	3,493,568	2.1396	2.072	2.042	2.082	2.042	2.140	1,670,772	2.0910	-1.40%
2021-11-05	2.150	2.150	2.160	2.100	2.210	4,500,000	9,620,048	2.1378	2.101	2.101	2.111	2.052	2.160	4,604,651	2.0892	2.38%
2021-11-04	2.100	2.080	2.100	2.010	2.100	3,294,400	6,828,632	2.0728	2.052	2.033	2.052	1.964	2.052	3,371,014	2.0257	3.96%
2021-11-03	2.020	2.010	2.020	2.000	2.080	2,273,600	4,630,808	2.0368	1.974	1.964	1.974	1.955	2.033	2,326,474	1.9905	0.00%
2021-11-02	2.020	2.010	2.020	2.010	2.100	2,544,800	5,172,272	2.0325	1.974	1.964	1.974	1.964	2.052	2,603,981	1.9863	-0.49%
2021-11-01	2.030	2.010	2.030	1.970	2.050	2,346,400	4,702,520	2.0041	1.984	1.964	1.984	1.925	2.003	2,400,967	1.9586	-1.46%
2021-10-29	2.060	2.040	2.060	1.950	2.070	3,054,400	6,185,312	2.0250	2.013	1.994	2.013	1.906	2.023	3,125,433	1.9790	4.04%
2021-10-28	1.980	1.960	1.980	1.850	1.980	2,006,400	3,865,264	1.9265	1.935	1.915	1.935	1.808	1.935	2,053,060	1.8827	6.45%
2021-10-27	1.860	1.840	1.860	1.740	1.870	1,525,600	2,785,224	1.8257	1.818	1.798	1.818	1.700	1.828	1,561,079	1.7842	4.49%
2021-10-26	1.780	1.760	1.780	1.760	1.850	887,200	1,601,176	1.8048	1.740	1.720	1.740	1.720	1.808	907,833	1.7637	0.56%
2021-10-25	1.770	1.760	1.770	1.750	1.800	565,600	999,192	1.7666	1.730	1.720	1.730	1.710	1.759	578,753	1.7265	-0.56%
2021-10-22	1.780	1.760	1.780	1.750	1.800	831,200	1,475,224	1.7748	1.740	1.720	1.740	1.710	1.759	850,530	1.7345	1.71%
2021-10-21	1.750	1.750	1.770	1.730	1.790	836,800	1,468,776	1.7552	1.710	1.710	1.730	1.691	1.749	856,260	1.7153	2.34%
2021-10-20	1.710	1.700	1.720	1.700	1.740	603,200	1,029,872	1.7073	1.671	1.661	1.681	1.661	1.700	617,228	1.6685	0.00%
2021-10-19	1.710	1.700	1.710	1.690	1.730	643,200	1,094,544	1.7017	1.671	1.661	1.671	1.652	1.691	658,158	1.6630	0.59%
2021-10-18	1.700	1.690	1.700	1.680	1.750	603,200	1,026,640	1.7020	1.661	1.652	1.661	1.642	1.710	617,228	1.6633	0.00%
2021-10-15	1.700	1.690	1.700	1.670	1.740	612,800	1,037,176	1.6925	1.661	1.652	1.661	1.632	1.700	627,051	1.6541	0.00%
2021-10-12	1.700	1.680	1.700	1.670	1.720	658,400	1,112,584	1.6898	1.661	1.642	1.661	1.632	1.681	673,712	1.6514	-1.16%
2021-10-11	1.720	1.700	1.720	1.700	1.770	592,000	1,020,848	1.7244	1.681	1.661	1.681	1.661	1.730	605,767	1.6852	-0.58%
2021-10-08	1.730	1.720	1.730	1.710	1.800	796,000	1,377,536	1.7306	1.691	1.681	1.691	1.671	1.759	814,512	1.6912	-2.26%
2021-10-07	1.770	1.760	1.770	1.680	1.830	1,847,200	3,246,016	1.7573	1.730	1.720	1.730	1.642	1.788	1,890,158	1.7173	4.73%
2021-10-06	1.690	1.670	1.690	1.660	1.720	626,400	1,057,256	1.6878	1.652	1.632	1.652	1.622	1.681	640,967	1.6495	1.20%
2021-10-05	1.670	1.660	1.670	1.650	1.710	604,800	1,006,680	1.6645	1.632	1.622	1.632	1.612	1.671	618,865	1.6267	0.60%
2021-10-04	1.660	1.650	1.660	1.650	1.740	616,800	1,037,728	1.6824	1.622	1.612	1.622	1.612	1.700	631,144	1.6442	0.00%
2021-09-30	1.660	1.650	1.660	1.650	1.740	746,400	1,244,992	1.6680	1.622	1.612	1.622	1.612	1.700	763,758	1.6301	-0.60%
2021-09-29	1.670	1.670	1.680	1.650	1.710	784,800	1,312,272	1.6721	1.632	1.632	1.642	1.612	1.671	803,051	1.6341	-1.76%
2021-09-28	1.700	1.690	1.700	1.700	1.740	785,600	1,349,448	1.7177	1.661	1.652	1.661	1.661	1.700	803,870	1.6787	0.59%
2021-09-27	1.690	1.660	1.690	1.660	1.700	709,600	1,194,072	1.6827	1.652	1.622	1.652	1.622	1.661	726,102	1.6445	0.60%
2021-09-24	1.680	1.670	1.690	1.670	1.730	808,800	1,373,864	1.6986	1.642	1.632	1.652	1.632	1.691	827,609	1.6600	-1.18%
2021-09-23	1.700	1.690	1.700	1.690	1.750	983,200	1,679,528	1.7082	1.661	1.652	1.661	1.652	1.710	1,006,065	1.6694	-0.58%
2021-09-21	1.710	1.680	1.710	1.670	1.710	896,800	1,521,792	1.6969	1.671	1.642	1.671	1.632	1.671	917,656	1.6583	0.59%
2021-09-20	1.700	1.690	1.700	1.690	1.800	915,200	1,569,080	1.7145	1.661	1.652	1.661	1.652	1.759	936,484	1.6755	-5.56%
2021-09-17	1.800	1.790	1.810	1.790	1.850	644,000	1,165,400	1.8096	1.759	1.749	1.769	1.749	1.808	658,977	1.7685	1.12%
2021-09-16	1.780	1.760	1.780	1.750	1.860	832,000	1,479,896	1.7787	1.740	1.720	1.740	1.710	1.818	851,349	1.7383	-2.73%
2021-09-15	1.830	1.820	1.840	1.820	1.910	924,800	1,706,464	1.8452	1.788	1.779	1.798	1.779	1.867	946,307	1.8033	-4.19%
2021-09-14	1.910	1.880	1.910	1.880	1.950	664,800	1,272,504	1.9141	1.867	1.837	1.867	1.837	1.906	680,260	1.8706	-2.05%
2021-09-13	1.950	1.930	1.950	1.900	2.000	591,200	1,137,944	1.9248	1.906	1.886	1.906	1.857	1.955	604,949	1.8811	-0.51%
2021-09-10	1.960	1.960	1.970	1.930	2.000	569,600	1,120,536	1.9672	1.915	1.915	1.925	1.886	1.955	582,847	1.9225	-0.51%
2021-09-09	1.970	1.950	1.970	1.920	2.020	859,200	1,680,480	1.9559	1.925	1.906	1.925	1.876	1.974	879,181	1.9114	0.00%
2021-09-08	1.970	1.960	1.970	1.960	2.050	980,800	1,948,824	1.9870	1.925	1.915	1.925	1.915	2.003	1,003,609	1.9418	-3.90%
2021-09-07	2.050	2.040	2.050	1.970	2.070	984,000	1,989,384	2.0217	2.003	1.994	2.003	1.925	2.023	1,006,884	1.9758	1.99%
2021-09-06	2.010	1.990	2.000	1.970	2.050	623,200	1,242,512	1.9938	1.964	1.945	1.955	1.925	2.003	637,693	1.9484	0.50%
2021-09-03	2.000	2.000	2.010	2.000	2.070	771,200	1,562,848	2.0265	1.955	1.955	1.964	1.955	2.023	789,135	1.9805	-2.91%
2021-09-02	2.060	2.050	2.060	1.970	2.090	993,600	2,006,624	2.0195	2.013	2.003	2.013	1.925	2.042	1,016,707	1.9737	4.57%
2021-09-01	1.970	1.950	1.980	1.950	1.990	765,600	1,511,048	1.9737	1.925	1.906	1.935	1.906	1.945	783,405	1.9288	-1.01%
2021-08-31	1.990	1.960	1.990	1.950	2.000	865,600	1,705,864	1.9707	1.945	1.915	1.945	1.906	1.955	885,730	1.9259	1.02%
2021-08-30	1.970	1.960	1.970	1.950	2.040	678,400	1,343,824	1.9809	1.925	1.915	1.925	1.906	1.994	694,177	1.9359	-0.51%
2021-08-27	1.980	1.930	1.980	1.920	2.030	1,272,800	2,501,768	1.9656	1.935	1.886	1.935	1.876	1.984	1,302,400	1.9209	-1.49%
2021-08-26	2.010	2.000	2.010	2.000	2.100	923,200	1,877,400	2.0336	1.964	1.955	1.964	1.955	2.052	944,670	1.9874	-2.43%
2021-08-25	2.060	2.050	2.060	2.010	2.140	1,174,400	2,421,768	2.0621	2.013	2.003	2.013	1.964	2.091	1,201,712	2.0153	2.49%
2021-08-24	2.010	2.010	2.030	1.990	2.200	2,230,400	4,577,624	2.0524	1.964	1.964	1.984	1.945	2.150	2,282,270	2.0057	-9.46%
2021-08-23	2.220	2.210	2.230	2.130	2.260	1,264,800	2,773,320	2.1927	2.170	2.160	2.179	2.082	2.209	1,294,214	2.1429	2.78%
2021-08-20	2.160	2.140	2.170	2.090	2.270	1,042,400	2,234,848	2.1439	2.111	2.091	2.121	2.042	2.218	1,066,642	2.0952	-1.82%
2021-08-19	2.200	2.160	2.200	2.150	2.320	1,634,400	3,640,072	2.2272	2.150	2.111	2.150	2.101	2.267	1,672,409	2.1765	0.92%
2021-08-18	2.180	2.170	2.180	2.020	2.240	2,368,800	4,990,184	2.1066	2.130	2.121	2.130	1.974	2.189	2,423,888	2.0588	1.87%
2021-08-17	2.140	2.140	2.180	2.130	2.540	3,632,000	8,159,920	2.2467	2.091	2.091	2.130	2.082	2.482	3,716,465	2.1956	-13.71%
2021-08-16	2.480	2.480	2.520	2.480	2.850	2,256,000	5,934,120	2.6304	2.424	2.424	2.463	2.424	2.785	2,308,465	2.5706	-9.82%
2021-08-13	2.750	2.710	2.750	2.650	2.760	2,212,000	6,003,468	2.7140	2.688	2.648	2.688	2.590	2.697	2,263,442	2.6524	0.00%
2021-08-12	2.750	2.720	2.750	2.540	2.750	3,522,400	9,295,784	2.6390	2.688	2.658	2.688	2.482	2.688	3,604,316	2.5791	1.10%
2021-08-11	2.720	2.710	2.720	2.690	2.820	2,608,000	7,167,896	2.7484	2.658	2.648	2.658	2.629	2.756	2,668,651	2.6860	-1.81%
2021-08-10	2.770	2.760	2.770	2.600	2.800	5,805,600	15,802,880	2.7220	2.707	2.697	2.707	2.541	2.736	5,940,614	2.6601	5.73%
2021-08-09	2.620	2.590	2.630	2.500	2.650	1,213,600	3,132,152	2.5809	2.560	2.531	2.570	2.443	2.590	1,241,823	2.5222	0.77%
2021-08-06	2.600	2.590	2.600	2.440	2.600	2,572,800	6,462,976	2.5120	2.541	2.531	2.541	2.385	2.541	2,632,633	2.4549	0.78%
2021-08-05	2.580	2.580	2.600	2.500	2.750	3,445,600	8,966,264	2.6022	2.521	2.521	2.541	2.443	2.688	3,525,730	2.5431	-4.09%
2021-08-04	2.690	2.670	2.690	2.600	2.700	2,173,600	5,782,944	2.6605	2.629	2.609	2.629	2.541	2.639	2,224,149	2.6001	1.51%
2021-08-03	2.650	2.630	2.650	2.470	2.720	5,374,000	14,056,556	2.6157	2.590	2.570	2.590	2.414	2.658	5,498,977	2.5562	4.33%
2021-08-02	2.540	2.530	2.540	2.320	2.570	3,290,800	8,161,780	2.4802	2.482	2.472	2.482	2.267	2.512	3,367,330	2.4238	5.83%
2021-07-30	2.400	2.390	2.400	2.350	2.550	5,015,200	12,083,960	2.4095	2.345	2.336	2.345	2.297	2.492	5,131,833	2.3547	-2.83%
2021-07-29	2.470	2.450	2.470	2.220	2.500	10,719,200	25,482,184	2.3772	2.414	2.394	2.414	2.170	2.443	10,968,484	2.3232	10.27%
2021-07-28	2.240	2.210	2.240	1.990	2.250	2,848,000	6,090,008	2.1383	2.189	2.160	2.189	1.945	2.199	2,914,233	2.0897	9.80%
2021-07-27	2.040	2.000	2.040	1.940	2.160	1,884,000	3,834,968	2.0355	1.994	1.955	1.994	1.896	2.111	1,927,814	1.9893	-4.23%
2021-07-26	2.130	2.100	2.130	2.050	2.290	1,657,600	3,521,408	2.1244	2.082	2.052	2.082	2.003	2.238	1,696,149	2.0761	-6.99%
2021-07-23	2.290	2.260	2.290	2.200	2.350	3,627,200	8,238,776	2.2714	2.238	2.209	2.238	2.150	2.297	3,711,553	2.2198	0.44%
2021-07-22	2.280	2.260	2.280	2.090	2.280	4,454,000	9,695,372	2.1768	2.228	2.209	2.228	2.042	2.228	4,557,581	2.1273	8.57%
2021-07-21	2.100	2.080	2.110	1.950	2.100	3,177,090	6,483,529	2.0407	2.052	2.033	2.062	1.906	2.052	3,250,976	1.9943	7.69%
2021-07-20	1.950	1.930	1.950	1.910	1.970	1,301,600	2,534,344	1.9471	1.906	1.886	1.906	1.867	1.925	1,331,870	1.9028	-1.02%
2021-07-19	1.970	1.960	1.970	1.850	1.970	1,409,600	2,704,632	1.9187	1.925	1.915	1.925	1.808	1.925	1,442,381	1.8751	2.60%
2021-07-16	1.920	1.920	1.930	1.810	1.950	1,261,600	2,351,000	1.8635	1.876	1.876	1.886	1.769	1.906	1,290,940	1.8212	3.78%
2021-07-15	1.850	1.820	1.850	1.790	1.870	1,035,200	1,899,512	1.8349	1.808	1.779	1.808	1.749	1.828	1,059,274	1.7932	1.09%
2021-07-14	1.830	1.820	1.830	1.670	2.020	3,772,000	6,962,656	1.8459	1.788	1.779	1.788	1.632	1.974	3,859,721	1.8039	-7.11%
2021-07-13	1.970	1.970	1.990	1.970	2.020	491,200	977,688	1.9904	1.925	1.925	1.945	1.925	1.974	502,623	1.9452	0.00%
2021-07-12	1.970	1.960	1.970	1.920	2.030	225,600	446,032	1.9771	1.925	1.915	1.925	1.876	1.984	230,847	1.9322	2.60%
2021-07-09	1.920	1.920	1.940	1.900	1.970	447,200	860,488	1.9242	1.876	1.876	1.896	1.857	1.925	457,600	1.8804	-0.52%
2021-07-08	1.930	1.920	1.930	1.920	2.000	386,400	754,512	1.9527	1.886	1.876	1.886	1.876	1.955	395,386	1.9083	-2.53%
2021-07-07	1.980	1.980	1.990	1.970	2.000	255,200	506,544	1.9849	1.935	1.935	1.945	1.925	1.955	261,135	1.9398	-2.46%
2021-07-06	2.030	2.000	2.030	1.960	2.030	446,400	891,696	1.9975	1.984	1.955	1.984	1.915	1.984	456,781	1.9521	0.50%
2021-07-05	2.020	1.990	2.020	1.970	2.030	563,200	1,125,792	1.9989	1.974	1.945	1.974	1.925	1.984	576,298	1.9535	1.00%
2021-07-02	2.000	1.970	2.000	1.980	2.050	1,103,200	2,244,640	2.0347	1.955	1.925	1.955	1.935	2.003	1,128,856	1.9884	-1.96%
2021-06-30	2.040	2.010	2.040	2.010	2.050	364,000	737,432	2.0259	1.994	1.964	1.994	1.964	2.003	372,465	1.9799	0.00%
2021-06-29	2.040	2.040	2.050	2.010	2.060	576,000	1,174,736	2.0395	1.994	1.994	2.003	1.964	2.013	589,395	1.9931	0.00%
2021-06-28	2.040	2.010	2.040	1.980	2.050	650,400	1,317,664	2.0259	1.994	1.964	1.994	1.935	2.003	665,526	1.9799	2.00%
2021-06-25	2.000	2.000	2.010	1.980	2.050	313,600	629,080	2.0060	1.955	1.955	1.964	1.935	2.003	320,893	1.9604	-1.48%
2021-06-24	2.030	1.990	2.020	1.970	2.060	355,200	709,584	1.9977	1.984	1.945	1.974	1.925	2.013	363,460	1.9523	0.50%
2021-06-23	2.020	2.020	2.040	1.960	2.070	411,200	828,520	2.0149	1.974	1.974	1.994	1.915	2.023	420,763	1.9691	3.06%
2021-06-22	1.960	1.960	1.990	1.930	2.040	1,957,600	3,954,872	2.0203	1.915	1.915	1.945	1.886	1.994	2,003,126	1.9744	1.55%
2021-06-21	1.930	1.930	1.940	1.930	1.970	299,200	580,344	1.9397	1.886	1.886	1.896	1.886	1.925	306,158	1.8956	-2.53%
2021-06-18	1.980	1.970	1.990	1.920	1.990	1,028,000	1,995,608	1.9413	1.935	1.925	1.945	1.876	1.945	1,051,907	1.8971	1.02%
2021-06-17	1.960	1.960	1.970	1.940	2.000	440,000	863,736	1.9630	1.915	1.915	1.925	1.896	1.955	450,233	1.9184	-1.01%
2021-06-16	1.980	1.970	1.980	1.970	2.070	489,600	980,696	2.0031	1.935	1.925	1.935	1.925	2.023	500,986	1.9575	-2.46%
2021-06-15	2.030	2.000	2.030	1.970	2.060	600,000	1,200,984	2.0016	1.984	1.955	1.984	1.925	2.013	613,953	1.9561	0.00%
2021-06-11	2.030	2.020	2.040	2.000	2.040	246,400	497,104	2.0175	1.984	1.974	1.994	1.955	1.994	252,130	1.9716	0.50%
2021-06-10	2.020	2.020	2.030	1.990	2.050	868,000	1,744,840	2.0102	1.974	1.974	1.984	1.945	2.003	888,186	1.9645	-0.98%
2021-06-09	2.040	2.030	2.040	2.030	2.080	203,200	417,320	2.0537	1.994	1.984	1.994	1.984	2.033	207,926	2.0071	-0.97%
2021-06-08	2.060	2.060	2.080	2.030	2.070	136,800	280,400	2.0497	2.013	2.013	2.033	1.984	2.023	139,981	2.0031	1.48%
2021-06-07	2.030	2.030	2.050	2.030	2.100	443,200	909,632	2.0524	1.984	1.984	2.003	1.984	2.052	453,507	2.0058	-2.40%
2021-06-04	2.080	2.080	2.100	2.030	2.110	501,600	1,034,312	2.0620	2.033	2.033	2.052	1.984	2.062	513,265	2.0152	0.97%
2021-06-03	2.060	2.050	2.070	2.040	2.080	220,000	452,208	2.0555	2.013	2.003	2.023	1.994	2.033	225,116	2.0088	-0.96%
2021-06-02	2.080	2.070	2.080	2.070	2.110	239,200	499,992	2.0903	2.033	2.023	2.033	2.023	2.062	244,763	2.0428	-0.95%
2021-06-01	2.100	2.100	2.120	2.030	2.150	354,400	743,384	2.0976	2.052	2.052	2.072	1.984	2.101	362,642	2.0499	1.94%
2021-05-31	2.060	2.060	2.070	2.030	2.080	297,600	613,632	2.0619	2.013	2.013	2.023	1.984	2.033	304,521	2.0151	0.00%
2021-05-28	2.060	2.060	2.110	2.060	2.170	465,600	983,104	2.1115	2.013	2.013	2.062	2.013	2.121	476,428	2.0635	-3.29%
2021-05-27	2.130	2.130	2.140	2.100	2.150	328,800	699,184	2.1265	2.082	2.082	2.091	2.052	2.101	336,447	2.0781	1.43%
2021-05-26	2.100	2.100	2.120	2.020	2.130	428,800	896,560	2.0909	2.052	2.052	2.072	1.974	2.082	438,772	2.0433	2.94%
2021-05-25	2.040	2.040	2.050	2.000	2.100	1,172,800	2,391,384	2.0390	1.994	1.994	2.003	1.955	2.052	1,200,074	1.9927	-2.86%
2021-05-24	2.100	2.100	2.110	2.090	2.140	399,200	840,992	2.1067	2.052	2.052	2.062	2.042	2.091	408,484	2.0588	-2.78%
2021-05-21	2.160	2.160	2.190	2.130	2.270	749,600	1,644,536	2.1939	2.111	2.111	2.140	2.082	2.218	767,033	2.1440	-1.82%
2021-05-20	2.200	2.180	2.190	2.150	2.290	608,000	1,329,784	2.1871	2.150	2.130	2.140	2.101	2.238	622,140	2.1374	-1.79%
2021-05-18	2.240	2.190	2.240	2.150	2.250	570,400	1,255,028	2.2003	2.189	2.140	2.189	2.101	2.199	583,665	2.1503	0.90%
2021-05-17	2.220	2.180	2.210	2.140	2.260	2,122,400	4,639,264	2.1859	2.170	2.130	2.160	2.091	2.209	2,171,758	2.1362	3.26%
2021-05-14	2.150	2.150	2.170	2.110	2.300	5,689,000	12,632,180	2.2205	2.101	2.101	2.121	2.062	2.248	5,821,302	2.1700	6.97%
2021-05-13	2.010	1.980	2.000	1.910	2.040	942,400	1,848,288	1.9613	1.964	1.935	1.955	1.867	1.994	964,316	1.9167	1.52%
2021-05-12	1.980	1.960	1.980	1.930	2.040	394,000	779,800	1.9792	1.935	1.915	1.935	1.886	1.994	403,163	1.9342	1.02%
2021-05-11	1.960	1.930	1.960	1.900	2.000	1,226,400	2,373,232	1.9351	1.915	1.886	1.915	1.857	1.955	1,254,921	1.8911	-2.00%
2021-05-10	2.000	1.990	2.000	1.950	2.060	724,000	1,447,008	1.9986	1.955	1.945	1.955	1.906	2.013	740,837	1.9532	-0.99%
2021-05-07	2.020	2.010	2.020	2.010	2.100	549,600	1,127,600	2.0517	1.974	1.964	1.974	1.964	2.052	562,381	2.0050	-2.88%
2021-05-06	2.080	2.070	2.080	2.070	2.130	613,600	1,283,856	2.0923	2.033	2.023	2.033	2.023	2.082	627,870	2.0448	-2.35%
2021-05-05	2.130	2.120	2.130	2.120	2.190	392,800	841,680	2.1428	2.082	2.072	2.082	2.072	2.140	401,935	2.0941	-0.47%
2021-05-04	2.140	2.140	2.170	2.130	2.190	563,200	1,207,168	2.1434	2.091	2.091	2.121	2.082	2.140	576,298	2.0947	0.47%
2021-05-03	2.130	2.130	2.150	2.120	2.180	213,600	458,256	2.1454	2.082	2.082	2.101	2.072	2.130	218,567	2.0966	-2.29%
2021-04-30	2.180	2.170	2.180	2.180	2.220	435,200	957,104	2.1992	2.130	2.121	2.130	2.130	2.170	445,321	2.1492	-1.36%
2021-04-29	2.210	2.210	2.220	2.200	2.270	184,000	409,216	2.2240	2.160	2.160	2.170	2.150	2.218	188,279	2.1735	0.00%
2021-04-28	2.210	2.220	2.240	2.200	2.250	162,400	362,008	2.2291	2.160	2.170	2.189	2.150	2.199	166,177	2.1785	-1.78%
2021-04-27	2.250	2.230	2.250	2.200	2.250	482,400	1,078,872	2.2365	2.199	2.179	2.199	2.150	2.199	493,619	2.1856	2.27%
2021-04-26	2.200	2.200	2.210	2.190	2.290	485,600	1,090,304	2.2453	2.150	2.150	2.160	2.140	2.238	496,893	2.1942	-3.51%
2021-04-23	2.280	2.270	2.280	2.170	2.300	1,188,000	2,678,512	2.2546	2.228	2.218	2.228	2.121	2.248	1,215,628	2.2034	4.11%
2021-04-22	2.190	2.180	2.190	2.140	2.220	477,600	1,045,304	2.1887	2.140	2.130	2.140	2.091	2.170	488,707	2.1389	2.82%
2021-04-21	2.130	2.110	2.150	2.100	2.150	408,800	865,200	2.1164	2.082	2.062	2.101	2.052	2.101	418,307	2.0683	-0.47%
2021-04-20	2.140	2.140	2.170	2.130	2.240	440,000	958,448	2.1783	2.091	2.091	2.121	2.082	2.189	450,233	2.1288	-3.60%
2021-04-19	2.220	2.210	2.220	2.120	2.220	794,400	1,719,720	2.1648	2.170	2.160	2.170	2.072	2.170	812,874	2.1156	4.72%
2021-04-16	2.120	2.120	2.130	2.100	2.150	300,000	638,608	2.1287	2.072	2.072	2.082	2.052	2.101	306,977	2.0803	0.00%
2021-04-15	2.120	2.110	2.140	2.090	2.190	588,000	1,247,880	2.1222	2.072	2.062	2.091	2.042	2.140	601,674	2.0740	-2.30%
2021-04-14	2.170	2.150	2.170	2.110	2.200	772,000	1,669,264	2.1623	2.121	2.101	2.121	2.062	2.150	789,953	2.1131	2.36%
2021-04-13	2.120	2.110	2.130	2.110	2.160	486,400	1,041,520	2.1413	2.072	2.062	2.082	2.062	2.111	497,712	2.0926	-2.30%
2021-04-12	2.170	2.170	2.180	2.170	2.210	392,000	853,192	2.1765	2.121	2.121	2.130	2.121	2.160	401,116	2.1270	-3.12%
2021-04-09	2.240	2.220	2.260	2.210	2.300	151,200	337,632	2.2330	2.189	2.170	2.209	2.160	2.248	154,716	2.1823	-0.88%
2021-04-08	2.260	2.250	2.260	2.260	2.380	251,200	574,600	2.2874	2.209	2.199	2.209	2.209	2.326	257,042	2.2354	-1.74%
2021-04-07	2.300	2.310	2.350	2.280	2.360	252,800	582,128	2.3027	2.248	2.257	2.297	2.228	2.306	258,679	2.2504	-2.13%
2021-04-01	2.350	2.340	2.350	2.250	2.470	555,200	1,295,640	2.3336	2.297	2.287	2.297	2.199	2.414	568,112	2.2806	-0.84%
2021-03-31	2.370	2.370	2.380	2.250	2.470	2,108,800	5,058,160	2.3986	2.316	2.316	2.326	2.199	2.414	2,157,842	2.3441	-2.07%
2021-03-30	2.420	2.400	2.420	2.110	2.450	2,020,800	4,526,584	2.2400	2.365	2.345	2.365	2.062	2.394	2,067,795	2.1891	10.00%
2021-03-29	2.200	2.180	2.210	2.170	2.260	430,400	949,432	2.2059	2.150	2.130	2.160	2.121	2.209	440,409	2.1558	-0.90%
2021-03-26	2.220	2.200	2.220	2.180	2.330	899,200	1,993,960	2.2175	2.170	2.150	2.170	2.130	2.277	920,112	2.1671	-0.45%
2021-03-25	2.230	2.210	2.230	2.120	2.390	1,919,200	4,229,312	2.2037	2.179	2.160	2.179	2.072	2.336	1,963,833	2.1536	-2.19%
2021-03-24	2.280	2.280	2.300	2.250	2.370	832,000	1,902,920	2.2872	2.228	2.228	2.248	2.199	2.316	851,349	2.2352	-4.20%
2021-03-23	2.380	2.370	2.380	2.330	2.420	557,600	1,321,712	2.3704	2.326	2.316	2.326	2.277	2.365	570,567	2.3165	-0.83%
2021-03-22	2.400	2.400	2.420	2.290	2.430	757,600	1,796,616	2.3715	2.345	2.345	2.365	2.238	2.375	775,219	2.3176	2.13%
2021-03-19	2.350	2.350	2.370	2.350	2.440	593,600	1,421,544	2.3948	2.297	2.297	2.316	2.297	2.385	607,405	2.3404	-5.62%
2021-03-18	2.490	2.490	2.500	2.460	2.550	1,203,600	3,011,152	2.5018	2.433	2.433	2.443	2.404	2.492	1,231,591	2.4449	-0.80%
2021-03-17	2.510	2.510	2.520	2.330	2.520	1,864,800	4,583,360	2.4578	2.453	2.453	2.463	2.277	2.463	1,908,167	2.4020	0.40%
2021-03-16	2.500	2.500	2.510	2.380	2.540	2,460,000	6,034,808	2.4532	2.443	2.443	2.453	2.326	2.482	2,517,209	2.3974	5.04%
2021-03-15	2.380	2.370	2.380	2.120	2.380	2,979,200	6,952,288	2.3336	2.326	2.316	2.326	2.072	2.326	3,048,484	2.2806	8.68%
2021-03-12	2.190	2.160	2.190	2.100	2.330	1,933,600	4,295,752	2.2216	2.140	2.111	2.140	2.052	2.277	1,978,567	2.1711	-2.67%
2021-03-11	2.250	2.240	2.250	2.090	2.260	2,317,200	5,099,616	2.2008	2.199	2.189	2.199	2.042	2.209	2,371,088	2.1507	8.17%
2021-03-10	2.080	2.060	2.090	2.040	2.170	1,429,600	2,998,808	2.0977	2.033	2.013	2.042	1.994	2.121	1,462,847	2.0500	0.48%
2021-03-09	2.070	2.070	2.080	1.900	2.220	3,907,800	8,050,519	2.0601	2.023	2.023	2.033	1.857	2.170	3,998,679	2.0133	-1.43%
2021-03-08	2.100	2.090	2.100	2.060	2.310	2,854,400	6,184,280	2.1666	2.052	2.042	2.052	2.013	2.257	2,920,781	2.1173	-7.89%
2021-03-05	2.280	2.270	2.280	2.100	2.380	6,602,800	14,612,168	2.2130	2.228	2.218	2.228	2.052	2.326	6,756,353	2.1627	-5.39%
2021-03-04	2.410	2.410	2.420	2.380	2.600	5,816,000	14,110,584	2.4262	2.355	2.355	2.365	2.326	2.541	5,951,256	2.3710	-7.66%
2021-03-03	2.610	2.610	2.620	2.540	2.770	4,613,600	12,147,560	2.6330	2.551	2.551	2.560	2.482	2.707	4,720,893	2.5731	-5.78%
2021-03-02	2.770	2.760	2.770	2.760	2.850	1,608,000	4,520,880	2.8115	2.707	2.697	2.707	2.697	2.785	1,645,395	2.7476	-1.77%
2021-03-01	2.820	2.800	2.820	2.750	2.920	3,087,200	8,646,272	2.8007	2.756	2.736	2.756	2.688	2.854	3,158,995	2.7370	-1.05%
2021-02-26	2.850	2.850	2.860	2.850	3.010	5,444,800	15,829,056	2.9072	2.785	2.785	2.795	2.785	2.942	5,571,423	2.8411	-7.47%
2021-02-25	3.080	3.080	3.100	3.030	3.150	1,739,200	5,376,010	3.0911	3.010	3.010	3.030	2.961	3.078	1,779,647	3.0208	1.65%
2021-02-24	3.030	3.030	3.050	3.030	3.200	3,792,000	11,661,696	3.0753	2.961	2.961	2.981	2.961	3.127	3,880,186	3.0054	-3.50%
2021-02-23	3.140	3.140	3.160	3.130	3.280	3,766,400	12,138,208	3.2228	3.069	3.069	3.088	3.059	3.205	3,853,991	3.1495	-3.38%
2021-02-22	3.250	3.250	3.260	3.220	3.360	2,532,800	8,253,456	3.2586	3.176	3.176	3.186	3.147	3.284	2,591,702	3.1846	0.00%
2021-02-19	3.250	3.240	3.250	3.140	3.300	2,592,000	8,324,848	3.2117	3.176	3.166	3.176	3.069	3.225	2,652,279	3.1388	0.00%
2021-02-18	3.250	3.250	3.270	3.250	3.460	2,594,400	8,634,352	3.3281	3.176	3.176	3.196	3.176	3.381	2,654,735	3.2524	-4.69%
2021-02-17	3.410	3.410	3.420	3.380	3.570	4,851,200	16,733,392	3.4493	3.333	3.333	3.342	3.303	3.489	4,964,019	3.3709	-4.48%
2021-02-16	3.570	3.570	3.580	3.200	3.590	9,046,200	30,993,728	3.4262	3.489	3.489	3.499	3.127	3.508	9,256,577	3.3483	11.56%
2021-02-11	3.200	3.200	3.210	3.100	3.220	1,588,800	5,064,096	3.1874	3.127	3.127	3.137	3.030	3.147	1,625,749	3.1149	1.59%
2021-02-10	3.150	3.150	3.160	3.100	3.260	2,848,000	9,050,960	3.1780	3.078	3.078	3.088	3.030	3.186	2,914,233	3.1058	-0.94%
2021-02-09	3.180	3.170	3.190	3.100	3.330	3,888,000	12,508,408	3.2172	3.108	3.098	3.118	3.030	3.254	3,978,419	3.1441	2.91%
2021-02-08	3.090	3.090	3.100	3.050	3.100	2,525,600	7,757,880	3.0717	3.020	3.020	3.030	2.981	3.030	2,584,335	3.0019	-0.32%
2021-02-05	3.100	3.100	3.110	3.100	3.220	1,567,200	4,898,488	3.1256	3.030	3.030	3.039	3.030	3.147	1,603,647	3.0546	-1.27%
2021-02-04	3.140	3.140	3.150	3.080	3.230	2,528,000	7,961,712	3.1494	3.069	3.069	3.078	3.010	3.157	2,586,791	3.0778	0.00%
2021-02-03	3.140	3.140	3.150	3.130	3.250	1,866,400	5,899,160	3.1607	3.069	3.069	3.078	3.059	3.176	1,909,805	3.0889	-3.68%
2021-02-02	3.260	3.260	3.270	3.110	3.300	3,205,200	10,374,952	3.2369	3.186	3.186	3.196	3.039	3.225	3,279,740	3.1633	4.82%
2021-02-01	3.110	3.100	3.110	3.090	3.220	2,229,500	6,985,066	3.1330	3.039	3.030	3.039	3.020	3.147	2,281,349	3.0618	1.30%
2021-01-29	3.070	3.070	3.090	3.020	3.250	3,599,200	11,102,808	3.0848	3.000	3.000	3.020	2.951	3.176	3,682,902	3.0147	-1.60%
2021-01-28	3.120	3.110	3.120	3.020	3.270	4,850,400	15,124,584	3.1182	3.049	3.039	3.049	2.951	3.196	4,963,200	3.0473	-0.32%
2021-01-27	3.130	3.130	3.150	3.100	3.470	9,463,200	30,542,032	3.2275	3.059	3.059	3.078	3.030	3.391	9,683,274	3.1541	-6.57%
2021-01-26	3.350	3.350	3.360	3.350	3.610	5,966,400	20,441,280	3.4261	3.274	3.274	3.284	3.274	3.528	6,105,153	3.3482	-6.42%
2021-01-25	3.580	3.580	3.590	3.520	3.850	8,067,600	29,077,040	3.6042	3.499	3.499	3.508	3.440	3.762	8,255,219	3.5223	-7.01%
2021-01-22	3.850	3.840	3.850	3.750	4.000	11,555,200	45,056,256	3.8992	3.762	3.753	3.762	3.665	3.909	11,823,926	3.8106	2.12%
2021-01-21	3.770	3.770	3.780	3.590	3.840	10,924,400	40,784,680	3.7334	3.684	3.684	3.694	3.508	3.753	11,178,456	3.6485	3.57%
2021-01-20	3.640	3.640	3.650	3.480	3.660	5,370,800	19,143,664	3.5644	3.557	3.557	3.567	3.401	3.577	5,495,702	3.4834	4.00%
2021-01-19	3.500	3.500	3.510	3.410	3.790	8,296,400	29,732,112	3.5837	3.420	3.420	3.430	3.333	3.704	8,489,340	3.5023	-5.15%
2021-01-18	3.690	3.690	3.700	3.020	3.730	24,489,800	83,149,701	3.3953	3.606	3.606	3.616	2.951	3.645	25,059,330	3.3181	9.50%
2021-01-15	3.370	3.360	3.370	3.330	3.700	17,848,400	61,274,720	3.4331	3.293	3.284	3.293	3.254	3.616	18,263,479	3.3550	-9.41%
2021-01-14	3.720	3.710	3.720	3.690	3.980	10,572,000	40,473,224	3.8283	3.635	3.626	3.635	3.606	3.890	10,817,860	3.7413	-3.88%
2021-01-13	3.870	3.860	3.870	3.800	4.150	19,935,800	77,958,042	3.9105	3.782	3.772	3.782	3.714	4.056	20,399,423	3.8216	-6.75%
2021-01-12	4.150	4.140	4.150	4.110	4.250	10,580,800	44,078,232	4.1659	4.056	4.046	4.056	4.017	4.153	10,826,865	4.0712	1.22%
2021-01-11	4.100	4.100	4.110	4.100	4.350	14,725,600	61,348,608	4.1661	4.007	4.007	4.017	4.007	4.251	15,068,056	4.0714	-3.30%
2021-01-08	4.240	4.240	4.250	4.140	4.620	31,889,646	137,887,855	4.3239	4.144	4.144	4.153	4.046	4.515	32,631,266	4.2256	-4.07%
2021-01-07	4.420	4.410	4.420	4.100	4.760	105,393,318	474,148,838	4.4989	4.320	4.310	4.320	4.007	4.652	107,844,325	4.3966	7.80%
2021-01-06	4.100	4.090	4.100	4.100	4.520	187,963,200	831,313,642	4.4227	4.007	3.997	4.007	4.007	4.417	192,334,437	4.3222

Recommend Webb-site to a friend