Prices and Webb-site Total Returns

Mediwelcome Healthcare Management & Technology Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02159	2021-01-19			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
2025-12-31	1.170	1.140	1.200	-	-	800	896	1.1200	1.170	1.140	1.200	-	-	800	1.1200	0.00%
2025-12-30	1.170	1.170	1.200	1.150	1.170	104,000	120,640	1.1600	1.170	1.170	1.200	1.150	1.170	104,000	1.1600	0.86%
2025-12-29	1.160	1.150	1.160	1.150	1.170	96,800	112,720	1.1645	1.160	1.150	1.160	1.150	1.170	96,800	1.1645	-0.85%
2025-12-24	1.170	1.150	1.230	-	-	8,000	9,600	1.2000	1.170	1.150	1.230	-	-	8,000	1.2000	0.00%
2025-12-23	1.170	1.150	1.200	1.150	1.200	488,000	569,520	1.1670	1.170	1.150	1.200	1.150	1.200	488,000	1.1670	1.74%
2025-12-22	1.150	1.130	1.170	1.130	1.200	208,000	243,520	1.1708	1.150	1.130	1.170	1.130	1.200	208,000	1.1708	1.77%
2025-12-19	1.130	1.130	1.200	1.120	1.130	45,600	51,112	1.1209	1.130	1.130	1.200	1.120	1.130	45,600	1.1209	0.00%
2025-12-18	1.130	1.120	1.160	1.130	1.130	16,000	18,080	1.1300	1.130	1.120	1.160	1.130	1.130	16,000	1.1300	-0.88%
2025-12-17	1.140	1.120	1.180	1.120	1.140	80,000	89,840	1.1230	1.140	1.120	1.180	1.120	1.140	80,000	1.1230	3.64%
2025-12-16	1.100	1.090	1.100	1.090	1.100	45,600	50,112	1.0989	1.100	1.090	1.100	1.090	1.100	45,600	1.0989	-2.65%
2025-12-15	1.130	1.120	1.150	1.120	1.150	160,000	181,680	1.1355	1.130	1.120	1.150	1.120	1.150	160,000	1.1355	-2.59%
2025-12-12	1.160	1.140	1.160	-	-	0	0	-	1.160	1.140	1.160	-	-	0	-	-1.69%
2025-12-11	1.180	1.180	1.200	-	-	0	0	-	1.180	1.180	1.200	-	-	0	-	0.00%
2025-12-10	1.180	1.150	1.200	1.180	1.180	104,000	123,440	1.1869	1.180	1.150	1.200	1.180	1.180	104,000	1.1869	1.72%
2025-12-09	1.160	1.140	1.160	1.110	1.160	296,000	334,800	1.1311	1.160	1.140	1.160	1.110	1.160	296,000	1.1311	0.87%
2025-12-08	1.150	1.150	1.190	1.110	1.170	441,600	501,488	1.1356	1.150	1.150	1.190	1.110	1.170	441,600	1.1356	-4.96%
2025-12-05	1.210	1.160	1.230	-	-	0	0	-	1.210	1.160	1.230	-	-	0	-	0.00%
2025-12-04	1.210	1.160	1.220	1.150	1.220	472,000	565,360	1.1978	1.210	1.160	1.220	1.150	1.220	472,000	1.1978	2.54%
2025-12-03	1.180	1.150	1.180	1.120	1.180	360,000	414,320	1.1509	1.180	1.150	1.180	1.120	1.180	360,000	1.1509	-0.84%
2025-12-02	1.190	1.150	1.230	1.150	1.200	448,000	534,240	1.1925	1.190	1.150	1.230	1.150	1.200	448,000	1.1925	-0.83%
2025-12-01	1.200	1.200	1.230	1.190	1.200	32,000	38,160	1.1925	1.200	1.200	1.230	1.190	1.200	32,000	1.1925	0.84%
2025-11-28	1.190	1.170	1.190	1.180	1.190	72,000	85,440	1.1867	1.190	1.170	1.190	1.180	1.190	72,000	1.1867	0.85%
2025-11-27	1.180	1.180	1.220	1.170	1.190	88,000	104,560	1.1882	1.180	1.180	1.220	1.170	1.190	88,000	1.1882	-0.84%
2025-11-26	1.190	1.170	1.230	-	-	0	0	-	1.190	1.170	1.230	-	-	0	-	0.00%
2025-11-25	1.190	1.170	1.250	1.150	1.190	268,800	310,328	1.1545	1.190	1.170	1.250	1.150	1.190	268,800	1.1545	1.71%
2025-11-24	1.170	1.150	1.190	1.170	1.180	116,000	135,600	1.1690	1.170	1.150	1.190	1.170	1.180	116,000	1.1690	-1.68%
2025-11-21	1.190	1.190	1.220	1.190	1.210	24,000	28,800	1.2000	1.190	1.190	1.220	1.190	1.210	24,000	1.2000	-3.25%
2025-11-20	1.230	1.220	1.230	1.200	1.230	32,000	38,720	1.2100	1.230	1.220	1.230	1.200	1.230	32,000	1.2100	0.82%
2025-11-19	1.220	1.220	1.240	1.220	1.220	8,000	9,760	1.2200	1.220	1.220	1.240	1.220	1.220	8,000	1.2200	0.00%
2025-11-18	1.220	1.220	1.270	1.200	1.240	168,000	206,080	1.2267	1.220	1.220	1.270	1.200	1.240	168,000	1.2267	-1.61%
2025-11-17	1.240	1.230	1.250	1.220	1.280	450,000	562,370	1.2497	1.240	1.230	1.250	1.220	1.280	450,000	1.2497	-0.80%
2025-11-14	1.250	1.200	1.250	1.170	1.260	260,800	311,424	1.1941	1.250	1.200	1.250	1.170	1.260	260,800	1.1941	4.17%
2025-11-13	1.200	1.160	1.200	1.150	1.200	169,600	198,024	1.1676	1.200	1.160	1.200	1.150	1.200	169,600	1.1676	3.45%
2025-11-12	1.160	1.140	1.160	1.140	1.170	112,000	129,440	1.1557	1.160	1.140	1.160	1.140	1.170	112,000	1.1557	-0.85%
2025-11-11	1.170	1.160	1.260	-	-	0	0	-	1.170	1.160	1.260	-	-	0	-	0.00%
2025-11-10	1.170	1.170	1.220	1.170	1.170	25,600	29,712	1.1606	1.170	1.170	1.220	1.170	1.170	25,600	1.1606	-2.50%
2025-11-07	1.200	1.170	1.220	1.200	1.200	816,000	979,200	1.2000	1.200	1.170	1.220	1.200	1.200	816,000	1.2000	0.00%
2025-11-06	1.200	1.200	1.240	1.160	1.200	89,600	107,040	1.1946	1.200	1.200	1.240	1.160	1.200	89,600	1.1946	-2.44%
2025-11-05	1.230	1.170	1.250	1.230	1.230	32,800	40,320	1.2293	1.230	1.170	1.250	1.230	1.230	32,800	1.2293	-0.81%
2025-11-04	1.240	1.160	1.240	1.240	1.270	352,000	440,560	1.2516	1.240	1.160	1.240	1.240	1.270	352,000	1.2516	5.98%
2025-11-03	1.170	1.160	1.250	1.170	1.170	39,200	45,648	1.1645	1.170	1.160	1.250	1.170	1.170	39,200	1.1645	-2.50%
2025-10-31	1.200	1.170	1.220	1.160	1.230	124,000	145,520	1.1735	1.200	1.170	1.220	1.160	1.230	124,000	1.1735	0.84%
2025-10-30	1.190	1.170	1.190	1.190	1.260	72,800	88,424	1.2146	1.190	1.170	1.190	1.190	1.260	72,800	1.2146	2.59%
2025-10-28	1.160	1.140	1.200	1.160	1.160	11,200	12,896	1.1514	1.160	1.140	1.200	1.160	1.160	11,200	1.1514	-2.52%
2025-10-27	1.190	1.160	1.270	1.160	1.200	216,000	253,520	1.1737	1.190	1.160	1.270	1.160	1.200	216,000	1.1737	0.00%
2025-10-24	1.190	1.160	1.270	1.130	1.260	264,000	316,160	1.1976	1.190	1.160	1.270	1.130	1.260	264,000	1.1976	-0.83%
2025-10-23	1.200	1.180	1.250	1.190	1.200	57,600	68,880	1.1958	1.200	1.180	1.250	1.190	1.200	57,600	1.1958	0.00%
2025-10-22	1.200	1.200	1.260	1.200	1.200	12,000	14,160	1.1800	1.200	1.200	1.260	1.200	1.200	12,000	1.1800	-2.44%
2025-10-21	1.230	1.200	1.230	-	-	0	0	-	1.230	1.200	1.230	-	-	0	-	0.00%
2025-10-20	1.230	1.220	1.230	1.200	1.240	24,000	29,360	1.2233	1.230	1.220	1.230	1.200	1.240	24,000	1.2233	-0.81%
2025-10-17	1.240	1.230	1.240	1.240	1.290	152,000	190,320	1.2521	1.240	1.230	1.240	1.240	1.290	152,000	1.2521	-8.82%
2025-10-16	1.360	1.360	1.380	1.260	1.440	552,800	740,224	1.3390	1.360	1.360	1.380	1.260	1.440	552,800	1.3390	7.09%
2025-10-15	1.270	1.270	1.300	1.170	1.300	612,800	758,208	1.2373	1.270	1.270	1.300	1.170	1.300	612,800	1.2373	8.55%
2025-10-14	1.170	1.130	1.200	1.140	1.170	80,000	93,360	1.1670	1.170	1.130	1.200	1.140	1.170	80,000	1.1670	0.00%
2025-10-13	1.170	1.150	1.180	1.140	1.180	288,800	335,616	1.1621	1.170	1.150	1.180	1.140	1.180	288,800	1.1621	-4.88%
2025-10-10	1.230	1.180	1.230	1.180	1.260	92,800	114,352	1.2322	1.230	1.180	1.230	1.180	1.260	92,800	1.2322	-2.38%
2025-10-09	1.260	1.220	1.260	1.110	1.260	467,200	549,440	1.1760	1.260	1.220	1.260	1.110	1.260	467,200	1.1760	7.69%
2025-10-08	1.170	1.140	1.230	1.150	1.170	192,000	222,720	1.1600	1.170	1.140	1.230	1.150	1.170	192,000	1.1600	2.63%
2025-10-06	1.140	1.140	1.190	1.060	1.260	789,600	907,400	1.1492	1.140	1.140	1.190	1.060	1.260	789,600	1.1492	-6.56%
2025-10-03	1.220	1.180	1.230	1.160	1.220	120,000	143,040	1.1920	1.220	1.180	1.230	1.160	1.220	120,000	1.1920	3.39%
2025-10-02	1.180	1.170	1.230	1.110	1.230	872,000	1,028,000	1.1789	1.180	1.170	1.230	1.110	1.230	872,000	1.1789	-4.07%
2025-09-30	1.230	1.230	1.280	1.230	1.400	128,000	164,480	1.2850	1.230	1.230	1.280	1.230	1.400	128,000	1.2850	-1.60%
2025-09-29	1.250	1.240	1.260	1.220	1.320	240,800	304,104	1.2629	1.250	1.240	1.260	1.220	1.320	240,800	1.2629	3.31%
2025-09-26	1.210	1.220	1.380	1.110	1.390	592,000	735,920	1.2431	1.210	1.220	1.380	1.110	1.390	592,000	1.2431	-8.33%
2025-09-25	1.320	1.300	1.390	1.300	1.470	360,000	490,520	1.3626	1.320	1.300	1.390	1.300	1.470	360,000	1.3626	-0.75%
2025-09-24	1.330	1.280	1.350	1.330	1.370	179,200	239,648	1.3373	1.330	1.280	1.350	1.330	1.370	179,200	1.3373	0.00%
2025-09-23	1.330	1.330	1.410	1.320	1.400	284,000	379,200	1.3352	1.330	1.330	1.410	1.320	1.400	284,000	1.3352	-4.32%
2025-09-22	1.390	1.360	1.420	1.370	1.460	496,000	703,520	1.4184	1.390	1.360	1.420	1.370	1.460	496,000	1.4184	4.51%
2025-09-19	1.330	1.330	1.400	1.300	1.400	468,000	631,360	1.3491	1.330	1.330	1.400	1.300	1.400	468,000	1.3491	-5.00%
2025-09-18	1.400	1.400	1.460	1.400	1.400	24,000	33,600	1.4000	1.400	1.400	1.460	1.400	1.400	24,000	1.4000	-0.71%
2025-09-17	1.410	1.410	1.440	1.400	1.420	96,000	135,520	1.4117	1.410	1.410	1.440	1.400	1.420	96,000	1.4117	-0.70%
2025-09-16	1.420	1.370	1.420	1.410	1.450	56,800	81,184	1.4293	1.420	1.370	1.420	1.410	1.450	56,800	1.4293	0.71%
2025-09-15	1.410	1.410	1.440	1.350	1.460	320,000	454,560	1.4205	1.410	1.410	1.440	1.350	1.460	320,000	1.4205	-3.42%
2025-09-12	1.460	1.460	1.490	1.460	1.500	42,400	62,152	1.4658	1.460	1.460	1.490	1.460	1.500	42,400	1.4658	-2.67%
2025-09-11	1.500	1.500	1.520	1.460	1.520	268,800	400,128	1.4886	1.500	1.500	1.520	1.460	1.520	268,800	1.4886	2.04%
2025-09-10	1.470	1.470	1.490	1.470	1.500	162,400	239,656	1.4757	1.470	1.470	1.490	1.470	1.500	162,400	1.4757	-0.68%
2025-09-09	1.480	1.480	1.490	1.470	1.490	51,200	75,664	1.4778	1.480	1.480	1.490	1.470	1.490	51,200	1.4778	-0.67%
2025-09-08	1.490	1.490	1.520	1.490	1.550	91,200	136,816	1.5002	1.490	1.490	1.520	1.490	1.550	91,200	1.5002	-0.67%
2025-09-05	1.500	1.500	1.530	1.480	1.530	115,200	172,384	1.4964	1.500	1.500	1.530	1.480	1.530	115,200	1.4964	-0.66%
2025-09-04	1.510	1.480	1.540	1.500	1.530	408,000	613,200	1.5029	1.510	1.480	1.540	1.500	1.530	408,000	1.5029	-1.31%
2025-09-03	1.530	1.530	1.580	1.530	1.560	185,600	285,216	1.5367	1.530	1.530	1.580	1.530	1.560	185,600	1.5367	-1.29%
2025-09-02	1.550	1.550	1.600	1.550	1.590	205,600	322,968	1.5709	1.550	1.550	1.600	1.550	1.590	205,600	1.5709	-2.52%
2025-09-01	1.590	1.540	1.590	1.540	1.600	504,800	789,944	1.5649	1.590	1.540	1.590	1.540	1.600	504,800	1.5649	3.25%
2025-08-29	1.540	1.540	1.560	1.480	1.580	648,000	987,648	1.5241	1.540	1.540	1.560	1.480	1.580	648,000	1.5241	1.99%
2025-08-28	1.510	1.490	1.510	1.440	1.720	3,032,000	4,651,120	1.5340	1.510	1.490	1.510	1.440	1.720	3,032,000	1.5340	-12.72%
2025-08-27	1.730	1.720	1.740	1.650	2.080	2,743,162	5,094,487	1.8572	1.730	1.720	1.740	1.650	2.080	2,743,162	1.8572	-6.49%
2025-08-26	1.850	1.830	1.850	1.600	1.850	1,624,000	2,843,404	1.7509	1.850	1.830	1.850	1.600	1.850	1,624,000	1.7509	12.12%
2025-08-25	1.650	1.600	1.650	1.600	1.650	932,800	1,512,688	1.6217	1.650	1.600	1.650	1.600	1.650	932,800	1.6217	2.48%
2025-08-22	1.610	1.560	1.610	1.550	1.610	174,400	277,312	1.5901	1.610	1.560	1.610	1.550	1.610	174,400	1.5901	1.90%
2025-08-21	1.580	1.550	1.590	1.530	1.590	507,200	790,672	1.5589	1.580	1.550	1.590	1.530	1.590	507,200	1.5589	0.00%
2025-08-20	1.580	1.550	1.600	1.500	1.620	1,237,705	1,948,147	1.5740	1.580	1.550	1.600	1.500	1.620	1,237,705	1.5740	3.95%
2025-08-19	1.520	1.520	1.530	1.490	1.570	1,102,000	1,666,980	1.5127	1.520	1.520	1.530	1.490	1.570	1,102,000	1.5127	-3.80%
2025-08-18	1.580	1.550	1.590	1.560	1.680	950,000	1,518,975	1.5989	1.580	1.550	1.590	1.560	1.680	950,000	1.5989	1.28%
2025-08-15	1.560	1.520	1.540	1.480	1.570	592,000	914,640	1.5450	1.560	1.520	1.540	1.480	1.570	592,000	1.5450	4.00%
2025-08-14	1.500	1.480	1.540	1.490	1.580	1,005,600	1,542,328	1.5337	1.500	1.480	1.540	1.490	1.580	1,005,600	1.5337	-4.46%
2025-08-13	1.570	1.540	1.570	1.540	1.590	403,200	633,304	1.5707	1.570	1.540	1.570	1.540	1.590	403,200	1.5707	0.00%
2025-08-12	1.570	1.550	1.570	1.530	1.590	788,000	1,222,392	1.5513	1.570	1.550	1.570	1.530	1.590	788,000	1.5513	0.00%
2025-08-11	1.570	1.510	1.570	1.510	1.570	1,568,000	2,395,600	1.5278	1.570	1.510	1.570	1.510	1.570	1,568,000	1.5278	0.00%
2025-08-08	1.570	1.520	1.570	1.500	1.580	240,000	370,400	1.5433	1.570	1.520	1.570	1.500	1.580	240,000	1.5433	1.95%
2025-08-07	1.540	1.510	1.540	1.480	1.630	1,369,600	2,092,208	1.5276	1.540	1.510	1.540	1.480	1.630	1,369,600	1.5276	1.32%
2025-08-06	1.520	1.510	1.540	1.490	1.610	1,247,200	1,918,192	1.5380	1.520	1.510	1.540	1.490	1.610	1,247,200	1.5380	-5.00%
2025-08-05	1.600	1.590	1.600	1.590	1.690	176,000	288,480	1.6391	1.600	1.590	1.600	1.590	1.690	176,000	1.6391	-1.84%
2025-08-04	1.630	1.580	1.630	1.540	1.690	788,000	1,256,200	1.5942	1.630	1.580	1.630	1.540	1.690	788,000	1.5942	6.54%
2025-08-01	1.530	1.500	1.540	1.500	1.600	651,200	998,568	1.5334	1.530	1.500	1.540	1.500	1.600	651,200	1.5334	-3.16%
2025-07-31	1.580	1.500	1.590	1.410	1.620	2,163,600	3,349,892	1.5483	1.580	1.500	1.590	1.410	1.620	2,163,600	1.5483	8.22%
2025-07-30	1.460	1.460	1.510	1.430	1.600	2,267,200	3,457,740	1.5251	1.460	1.460	1.510	1.430	1.600	2,267,200	1.5251	-6.41%
2025-07-29	1.560	1.500	1.560	1.490	1.640	784,000	1,223,224	1.5602	1.560	1.500	1.560	1.490	1.640	784,000	1.5602	-1.27%
2025-07-28	1.580	1.590	1.630	1.390	1.700	2,881,600	4,426,740	1.5362	1.580	1.590	1.630	1.390	1.700	2,881,600	1.5362	0.00%
2025-07-25	1.580	1.530	1.600	1.510	1.720	1,987,200	3,257,446	1.6392	1.580	1.530	1.600	1.510	1.720	1,987,200	1.6392	-2.47%
2025-07-24	1.620	1.610	1.640	1.240	1.660	4,109,200	6,041,066	1.4701	1.620	1.610	1.640	1.240	1.660	4,109,200	1.4701	31.71%
2025-07-23	1.230	1.230	1.250	1.190	1.330	1,488,400	1,864,868	1.2529	1.230	1.230	1.250	1.190	1.330	1,488,400	1.2529	1.65%
2025-07-22	1.210	1.170	1.220	1.130	1.280	912,000	1,097,424	1.2033	1.210	1.170	1.220	1.130	1.280	912,000	1.2033	5.22%
2025-07-21	1.150	1.150	1.160	1.120	1.260	968,800	1,178,728	1.2167	1.150	1.150	1.160	1.120	1.260	968,800	1.2167	-4.96%
2025-07-18	1.210	1.210	1.250	1.100	1.390	1,697,600	2,172,584	1.2798	1.210	1.210	1.250	1.100	1.390	1,697,600	1.2798	-3.20%
2025-07-17	1.250	1.250	1.260	0.960	1.270	3,046,000	3,463,144	1.1369	1.250	1.250	1.260	0.960	1.270	3,046,000	1.1369	30.21%
2025-07-16	0.960	0.940	0.960	0.760	0.960	1,882,400	1,682,448	0.8938	0.960	0.940	0.960	0.760	0.960	1,882,400	0.8938	17.07%
2025-07-15	0.820	0.810	0.830	0.670	0.880	5,958,400	4,764,424	0.7996	0.820	0.810	0.830	0.670	0.880	5,958,400	0.7996	38.98%
2025-07-14	0.590	0.580	0.630	0.590	0.760	14,648,000	9,368,960	0.6396	0.590	0.580	0.630	0.590	0.760	14,648,000	0.6396	-13.24%
2025-07-11	0.680	0.660	0.690	0.660	0.680	204,000	137,120	0.6722	0.680	0.660	0.690	0.660	0.680	204,000	0.6722	0.00%
2025-07-10	0.680	0.670	0.700	0.670	0.710	128,000	87,840	0.6863	0.680	0.670	0.700	0.670	0.710	128,000	0.6863	-1.45%
2025-07-09	0.690	0.680	0.690	0.650	0.710	432,000	292,640	0.6774	0.690	0.680	0.690	0.650	0.710	432,000	0.6774	11.29%
2025-07-08	0.620	0.630	0.650	0.570	0.720	2,380,800	1,467,072	0.6162	0.620	0.630	0.650	0.570	0.720	2,380,800	0.6162	-12.68%
2025-07-07	0.710	0.700	0.720	0.610	0.990	4,932,000	3,793,360	0.7691	0.710	0.700	0.720	0.610	0.990	4,932,000	0.7691	-26.04%
2025-07-04	0.960	0.950	0.960	0.890	0.960	480,000	450,720	0.9390	0.960	0.950	0.960	0.890	0.960	480,000	0.9390	6.67%
2025-07-03	0.900	0.850	0.950	-	-	40,000	35,520	0.8880	0.900	0.850	0.950	-	-	40,000	0.8880	0.00%
2025-07-02	0.900	0.880	0.970	0.830	0.900	264,000	234,880	0.8897	0.900	0.880	0.970	0.830	0.900	264,000	0.8897	2.27%
2025-06-30	0.880	0.800	0.900	0.840	0.880	169,600	146,256	0.8624	0.880	0.800	0.900	0.840	0.880	169,600	0.8624	0.00%
2025-06-27	0.880	0.850	0.880	0.900	0.900	16,000	14,240	0.8900	0.880	0.850	0.880	0.900	0.900	16,000	0.8900	-2.22%
2025-06-26	0.900	0.830	0.910	0.800	0.950	232,000	206,000	0.8879	0.900	0.830	0.910	0.800	0.950	232,000	0.8879	-4.26%
2025-06-25	0.940	0.930	0.960	0.900	0.990	856,800	808,568	0.9437	0.940	0.930	0.960	0.900	0.990	856,800	0.9437	-4.08%
2025-06-24	0.980	0.970	0.980	0.700	0.980	1,946,400	1,700,040	0.8734	0.980	0.970	0.980	0.700	0.980	1,946,400	0.8734	34.25%
2025-06-23	0.730	0.720	0.740	0.640	0.750	1,093,600	785,960	0.7187	0.730	0.720	0.740	0.640	0.750	1,093,600	0.7187	0.00%
2025-06-20	0.730	0.710	0.740	0.580	0.800	3,216,000	2,175,128	0.6763	0.730	0.710	0.740	0.580	0.800	3,216,000	0.6763	32.73%
2025-06-19	0.550	0.550	0.570	0.540	0.570	160,000	89,120	0.5570	0.550	0.550	0.570	0.540	0.570	160,000	0.5570	-1.79%
2025-06-18	0.560	0.560	0.600	0.510	0.580	328,000	175,520	0.5351	0.560	0.560	0.600	0.510	0.580	328,000	0.5351	-1.75%
2025-06-17	0.570	0.560	0.590	0.530	0.640	825,440	488,741	0.5921	0.570	0.560	0.590	0.530	0.640	825,440	0.5921	9.62%
2025-06-16	0.520	0.520	0.540	0.500	0.640	1,352,960	763,132	0.5640	0.520	0.520	0.540	0.500	0.640	1,352,960	0.5640	18.18%
2025-06-13	0.440	0.440	0.490	0.440	0.440	16,000	7,040	0.4400	0.440	0.440	0.490	0.440	0.440	16,000	0.4400	-1.12%
2025-06-12	0.445	0.445	0.470	0.440	0.445	24,000	10,540	0.4392	0.445	0.445	0.470	0.440	0.445	24,000	0.4392	-6.32%
2025-06-11	0.475	0.450	0.490	0.430	0.475	328,000	147,600	0.4500	0.475	0.450	0.490	0.430	0.475	328,000	0.4500	10.47%
2025-06-10	0.430	0.430	0.480	0.430	0.430	9,600	4,096	0.4267	0.430	0.430	0.480	0.430	0.430	9,600	0.4267	-2.27%
2025-06-09	0.440	0.430	0.480	-	-	0	0	-	0.440	0.430	0.480	-	-	0	-	0.00%
2025-06-06	0.440	0.430	0.480	-	-	24,000	10,320	0.4300	0.440	0.430	0.480	-	-	24,000	0.4300	0.00%
2025-06-05	0.440	0.430	0.450	-	-	8,000	3,440	0.4300	0.440	0.430	0.450	-	-	8,000	0.4300	0.00%
2025-06-04	0.440	0.430	0.480	0.440	0.440	79,200	34,540	0.4361	0.440	0.430	0.480	0.440	0.440	79,200	0.4361	1.15%
2025-06-03	0.435	0.435	0.475	-	-	0	0	-	0.435	0.435	0.475	-	-	0	-	0.00%
2025-06-02	0.435	0.435	0.480	0.435	0.435	21,600	9,228	0.4272	0.435	0.435	0.480	0.435	0.435	21,600	0.4272	0.00%
2025-05-30	0.435	0.430	0.480	0.435	0.440	32,800	14,348	0.4374	0.435	0.430	0.480	0.435	0.440	32,800	0.4374	-1.14%
2025-05-29	0.440	0.440	0.480	0.430	0.435	40,000	17,320	0.4330	0.440	0.440	0.480	0.430	0.435	40,000	0.4330	1.15%
2025-05-28	0.435	0.435	0.470	0.435	0.440	112,000	48,880	0.4364	0.435	0.435	0.470	0.435	0.440	112,000	0.4364	-1.14%
2025-05-27	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2025-05-26	0.440	0.430	0.445	0.425	0.440	17,600	7,576	0.4305	0.440	0.430	0.445	0.425	0.440	17,600	0.4305	0.00%
2025-05-23	0.440	0.435	0.450	0.440	0.445	40,000	17,680	0.4420	0.440	0.435	0.450	0.440	0.445	40,000	0.4420	-3.30%
2025-05-22	0.455	0.445	0.470	0.455	0.455	49,600	22,528	0.4542	0.455	0.445	0.470	0.455	0.455	49,600	0.4542	0.00%
2025-05-21	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2025-05-20	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2025-05-19	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2025-05-16	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2025-05-15	0.455	0.445	0.480	0.455	0.455	16,000	7,172	0.4483	0.455	0.445	0.480	0.455	0.455	16,000	0.4483	2.25%
2025-05-14	0.445	0.445	0.480	-	-	0	0	-	0.445	0.445	0.480	-	-	0	-	1.14%
2025-05-13	0.440	0.440	0.480	0.440	0.445	51,200	22,680	0.4430	0.440	0.440	0.480	0.440	0.445	51,200	0.4430	-7.37%
2025-05-12	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	-1.04%
2025-05-09	0.480	0.455	0.490	-	-	0	0	-	0.480	0.455	0.490	-	-	0	-	0.00%
2025-05-08	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2025-05-07	0.480	0.440	0.490	-	-	0	0	-	0.480	0.440	0.490	-	-	0	-	0.00%
2025-05-06	0.480	0.445	0.490	0.445	0.445	19,200	8,220	0.4281	0.480	0.445	0.490	0.445	0.445	19,200	0.4281	0.00%
2025-05-02	0.480	0.440	0.495	0.480	0.480	36,800	17,400	0.4728	0.480	0.440	0.495	0.480	0.480	36,800	0.4728	0.00%
2025-04-30	0.480	0.440	0.495	-	-	0	0	-	0.480	0.440	0.495	-	-	0	-	0.00%
2025-04-29	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	5.49%
2025-04-28	0.455	0.455	0.495	-	-	0	0	-	0.455	0.455	0.495	-	-	0	-	0.00%
2025-04-25	0.455	0.440	0.495	-	-	0	0	-	0.455	0.440	0.495	-	-	0	-	0.00%
2025-04-24	0.455	0.440	0.495	0.455	0.455	9,600	4,344	0.4525	0.455	0.440	0.495	0.455	0.455	9,600	0.4525	0.00%
2025-04-23	0.455	0.455	0.495	-	-	0	0	-	0.455	0.455	0.495	-	-	0	-	0.00%
2025-04-22	0.455	0.455	0.465	-	-	8,000	3,720	0.4650	0.455	0.455	0.465	-	-	8,000	0.4650	4.60%
2025-04-17	0.435	0.435	0.465	0.435	0.440	24,000	10,520	0.4383	0.435	0.435	0.465	0.435	0.440	24,000	0.4383	-1.14%
2025-04-16	0.440	0.435	0.440	0.440	0.455	34,400	15,316	0.4452	0.440	0.435	0.440	0.440	0.455	34,400	0.4452	-3.30%
2025-04-15	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	0.00%
2025-04-14	0.455	0.430	0.455	0.425	0.460	104,000	46,500	0.4471	0.455	0.430	0.455	0.425	0.460	104,000	0.4471	8.33%
2025-04-11	0.420	0.415	0.435	0.420	0.420	28,000	11,620	0.4150	0.420	0.415	0.435	0.420	0.420	28,000	0.4150	1.20%
2025-04-10	0.415	0.405	0.415	0.415	0.420	416,000	174,560	0.4196	0.415	0.405	0.415	0.415	0.420	416,000	0.4196	-1.19%
2025-04-09	0.420	0.415	0.440	0.420	0.425	171,200	72,520	0.4236	0.420	0.415	0.440	0.420	0.425	171,200	0.4236	-2.33%
2025-04-08	0.430	0.430	0.470	0.415	0.430	104,000	44,480	0.4277	0.430	0.430	0.470	0.415	0.430	104,000	0.4277	0.00%
2025-04-07	0.430	0.415	0.430	0.430	0.475	366,400	164,388	0.4487	0.430	0.415	0.430	0.430	0.475	366,400	0.4487	-13.13%
2025-04-03	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2025-04-02	0.495	0.490	0.530	0.490	0.495	25,600	12,544	0.4900	0.495	0.490	0.530	0.490	0.495	25,600	0.4900	0.00%
2025-04-01	0.495	0.485	0.530	0.480	0.500	101,600	49,448	0.4867	0.495	0.485	0.530	0.480	0.500	101,600	0.4867	7.61%
2025-03-31	0.460	0.450	0.475	0.460	0.475	126,400	59,496	0.4707	0.460	0.450	0.475	0.460	0.475	126,400	0.4707	-3.16%
2025-03-28	0.475	0.475	0.485	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	0.00%
2025-03-27	0.475	0.470	0.490	0.475	0.475	24,000	11,372	0.4738	0.475	0.470	0.490	0.475	0.475	24,000	0.4738	1.06%
2025-03-26	0.470	0.465	0.500	-	-	0	0	-	0.470	0.465	0.500	-	-	0	-	0.00%
2025-03-25	0.470	0.465	0.470	-	-	0	0	-	0.470	0.465	0.470	-	-	0	-	0.00%
2025-03-24	0.470	0.465	0.475	0.470	0.475	128,800	60,636	0.4708	0.470	0.465	0.475	0.470	0.475	128,800	0.4708	-1.05%
2025-03-21	0.475	0.475	0.500	0.470	0.470	44,800	20,936	0.4673	0.475	0.475	0.500	0.470	0.470	44,800	0.4673	-6.86%
2025-03-20	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2025-03-19	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2025-03-18	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2025-03-17	0.510	0.450	0.530	-	-	0	0	-	0.510	0.450	0.530	-	-	0	-	0.00%
2025-03-14	0.510	0.450	0.530	-	-	800	352	0.4400	0.510	0.450	0.530	-	-	800	0.4400	0.00%
2025-03-13	0.510	0.450	0.530	-	-	0	0	-	0.510	0.450	0.530	-	-	0	-	0.00%
2025-03-12	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2025-03-11	0.510	0.450	0.530	-	-	0	0	-	0.510	0.450	0.530	-	-	0	-	0.00%
2025-03-10	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	0.00%
2025-03-07	0.510	0.440	0.510	0.500	0.530	56,000	29,440	0.5257	0.510	0.440	0.510	0.500	0.530	56,000	0.5257	2.00%
2025-03-06	0.500	0.440	0.540	-	-	5,600	2,380	0.4250	0.500	0.440	0.540	-	-	5,600	0.4250	0.00%
2025-03-05	0.500	0.445	0.520	0.495	0.500	64,000	31,920	0.4988	0.500	0.445	0.520	0.495	0.500	64,000	0.4988	3.09%
2025-03-04	0.485	0.485	0.500	0.485	0.485	27,200	13,312	0.4894	0.485	0.485	0.500	0.485	0.485	27,200	0.4894	1.04%
2025-03-03	0.480	0.445	0.495	0.435	0.485	644,000	293,496	0.4557	0.480	0.445	0.495	0.435	0.485	644,000	0.4557	-4.00%
2025-02-28	0.500	0.500	0.530	0.500	0.500	8,000	4,000	0.5000	0.500	0.500	0.530	0.500	0.500	8,000	0.5000	0.00%
2025-02-27	0.500	0.500	0.630	0.500	0.500	20,800	10,304	0.4954	0.500	0.500	0.630	0.500	0.500	20,800	0.4954	-5.66%
2025-02-26	0.530	0.530	0.560	0.510	0.530	466,400	238,800	0.5120	0.530	0.530	0.560	0.510	0.530	466,400	0.5120	-7.02%
2025-02-25	0.570	0.510	0.570	0.570	0.570	88,000	50,160	0.5700	0.570	0.510	0.570	0.570	0.570	88,000	0.5700	-1.72%
2025-02-24	0.580	0.510	0.580	-	-	800	424	0.5300	0.580	0.510	0.580	-	-	800	0.5300	0.00%
2025-02-21	0.580	0.530	0.580	0.650	0.650	32,800	20,560	0.6268	0.580	0.530	0.580	0.650	0.650	32,800	0.6268	0.00%
2025-02-20	0.580	0.580	0.600	0.520	0.600	271,200	152,872	0.5637	0.580	0.580	0.600	0.520	0.600	271,200	0.5637	-3.33%
2025-02-19	0.600	0.590	0.600	0.580	0.600	88,000	51,920	0.5900	0.600	0.590	0.600	0.580	0.600	88,000	0.5900	3.45%
2025-02-18	0.580	0.500	0.580	0.490	0.590	69,600	38,312	0.5505	0.580	0.500	0.580	0.490	0.590	69,600	0.5505	5.45%
2025-02-17	0.550	0.490	0.550	0.500	0.660	297,600	161,588	0.5430	0.550	0.490	0.550	0.500	0.660	297,600	0.5430	11.11%
2025-02-14	0.495	0.490	0.500	0.480	0.495	72,000	34,948	0.4854	0.495	0.490	0.500	0.480	0.495	72,000	0.4854	5.32%
2025-02-13	0.470	0.430	0.470	-	-	8,800	4,088	0.4645	0.470	0.430	0.470	-	-	8,800	0.4645	-3.09%
2025-02-12	0.485	0.485	0.495	0.425	0.425	16,000	6,800	0.4250	0.485	0.485	0.495	0.425	0.425	16,000	0.4250	4.30%
2025-02-11	0.465	0.430	0.500	0.465	0.465	11,200	5,032	0.4493	0.465	0.430	0.500	0.465	0.465	11,200	0.4493	-5.10%
2025-02-10	0.490	0.410	0.490	0.455	0.495	88,000	42,080	0.4782	0.490	0.410	0.490	0.455	0.495	88,000	0.4782	7.69%
2025-02-07	0.455	0.415	0.475	-	-	800	340	0.4250	0.455	0.415	0.475	-	-	800	0.4250	0.00%
2025-02-06	0.455	0.410	0.475	0.455	0.455	72,000	32,920	0.4572	0.455	0.410	0.475	0.455	0.455	72,000	0.4572	-1.09%
2025-02-05	0.460	0.460	0.475	-	-	0	0	-	0.460	0.460	0.475	-	-	0	-	0.00%
2025-02-04	0.460	0.460	0.465	0.460	0.465	44,000	20,320	0.4618	0.460	0.460	0.465	0.460	0.465	44,000	0.4618	0.00%
2025-02-03	0.460	0.445	0.475	0.460	0.460	36,800	16,760	0.4554	0.460	0.445	0.475	0.460	0.460	36,800	0.4554	4.55%
2025-01-28	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2025-01-27	0.440	0.430	0.445	0.440	0.440	16,000	6,960	0.4350	0.440	0.430	0.445	0.440	0.440	16,000	0.4350	2.33%
2025-01-24	0.430	0.430	0.445	-	-	800	328	0.4100	0.430	0.430	0.445	-	-	800	0.4100	0.00%
2025-01-23	0.430	0.430	0.460	0.430	0.430	24,000	10,320	0.4300	0.430	0.430	0.460	0.430	0.430	24,000	0.4300	0.00%
2025-01-22	0.430	0.420	0.475	0.425	0.450	635,200	275,152	0.4332	0.430	0.420	0.475	0.425	0.450	635,200	0.4332	-10.42%
2025-01-21	0.480	0.480	0.500	0.435	0.435	24,000	10,440	0.4350	0.480	0.480	0.500	0.435	0.435	24,000	0.4350	-4.00%
2025-01-20	0.500	0.465	0.500	0.510	0.510	8,800	4,432	0.5036	0.500	0.465	0.500	0.510	0.510	8,800	0.5036	14.94%
2025-01-17	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	3.57%
2025-01-16	0.420	0.420	0.510	-	-	800	320	0.4000	0.420	0.420	0.510	-	-	800	0.4000	0.00%
2025-01-15	0.420	0.420	0.520	-	-	0	0	-	0.420	0.420	0.520	-	-	0	-	0.00%
2025-01-14	0.420	0.420	0.510	-	-	0	0	-	0.420	0.420	0.510	-	-	0	-	0.00%
2025-01-13	0.420	0.420	0.510	-	-	0	0	-	0.420	0.420	0.510	-	-	0	-	0.00%
2025-01-10	0.420	0.420	0.530	0.420	0.500	40,000	17,880	0.4470	0.420	0.420	0.530	0.420	0.500	40,000	0.4470	-16.00%
2025-01-09	0.500	0.500	0.540	0.500	0.500	32,000	16,000	0.5000	0.500	0.500	0.540	0.500	0.500	32,000	0.5000	0.00%
2025-01-08	0.500	0.500	0.540	0.500	0.500	85,600	42,640	0.4981	0.500	0.500	0.540	0.500	0.500	85,600	0.4981	-1.96%
2025-01-07	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-01-06	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2025-01-03	0.510	0.500	0.530	0.500	0.510	402,400	204,672	0.5086	0.510	0.500	0.530	0.500	0.510	402,400	0.5086	-1.92%
2025-01-02	0.520	0.510	0.580	-	-	8,000	4,080	0.5100	0.520	0.510	0.580	-	-	8,000	0.5100	0.00%
2024-12-31	0.520	0.500	0.570	-	-	0	0	-	0.520	0.500	0.570	-	-	0	-	0.00%
2024-12-30	0.520	0.500	0.520	0.520	0.530	64,000	33,360	0.5213	0.520	0.500	0.520	0.520	0.530	64,000	0.5213	-1.89%
2024-12-27	0.530	0.520	0.620	0.520	0.530	408,000	216,080	0.5296	0.530	0.520	0.620	0.520	0.530	408,000	0.5296	1.92%
2024-12-24	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2024-12-23	0.520	0.520	0.560	0.520	0.520	8,000	4,160	0.5200	0.520	0.520	0.560	0.520	0.520	8,000	0.5200	-1.89%
2024-12-20	0.530	0.520	0.530	0.520	0.530	41,600	21,456	0.5158	0.530	0.520	0.530	0.520	0.530	41,600	0.5158	1.92%
2024-12-19	0.520	0.520	0.540	0.520	0.520	16,000	8,480	0.5300	0.520	0.520	0.540	0.520	0.520	16,000	0.5300	0.00%
2024-12-18	0.520	0.520	0.550	0.520	0.550	320,000	169,760	0.5305	0.520	0.520	0.550	0.520	0.550	320,000	0.5305	0.00%
2024-12-17	0.520	0.520	0.550	0.445	0.680	1,156,000	623,104	0.5390	0.520	0.520	0.550	0.445	0.680	1,156,000	0.5390	19.54%
2024-12-16	0.435	0.405	0.445	0.380	0.435	330,400	132,176	0.4000	0.435	0.405	0.445	0.380	0.435	330,400	0.4000	24.29%
2024-12-13	0.350	0.350	0.400	0.350	0.350	528,000	184,800	0.3500	0.350	0.350	0.400	0.350	0.350	528,000	0.3500	-1.41%
2024-12-12	0.355	0.355	0.400	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.400	0.355	0.355	8,000	0.3550	1.43%
2024-12-11	0.350	0.350	0.360	0.345	0.350	40,000	13,920	0.3480	0.350	0.350	0.360	0.345	0.350	40,000	0.3480	-1.41%
2024-12-10	0.355	0.355	0.380	-	-	96,000	33,620	0.3502	0.355	0.355	0.380	-	-	96,000	0.3502	0.00%
2024-12-09	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2024-12-06	0.355	0.355	0.395	0.345	0.355	120,000	41,680	0.3473	0.355	0.355	0.395	0.345	0.355	120,000	0.3473	0.00%
2024-12-05	0.355	0.350	0.355	0.355	0.355	40,800	14,476	0.3548	0.355	0.350	0.355	0.355	0.355	40,800	0.3548	0.00%
2024-12-04	0.355	0.355	0.395	0.355	0.355	72,000	25,560	0.3550	0.355	0.355	0.395	0.355	0.355	72,000	0.3550	-1.39%
2024-12-03	0.360	0.360	0.390	0.350	0.350	16,000	5,600	0.3500	0.360	0.360	0.390	0.350	0.350	16,000	0.3500	-8.86%
2024-12-02	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2024-11-29	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2024-11-28	0.395	0.360	0.400	0.395	0.395	24,800	9,752	0.3932	0.395	0.360	0.400	0.395	0.395	24,800	0.3932	0.00%
2024-11-27	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2024-11-26	0.395	0.360	0.395	0.395	0.395	16,000	6,320	0.3950	0.395	0.360	0.395	0.395	0.395	16,000	0.3950	6.76%
2024-11-25	0.370	0.370	0.395	0.355	0.380	76,000	28,000	0.3684	0.370	0.370	0.395	0.355	0.380	76,000	0.3684	-2.63%
2024-11-22	0.380	0.350	0.400	-	-	4,000	1,320	0.3300	0.380	0.350	0.400	-	-	4,000	0.3300	0.00%
2024-11-21	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2024-11-20	0.380	0.380	0.400	0.360	0.400	46,400	17,272	0.3722	0.380	0.380	0.400	0.360	0.400	46,400	0.3722	0.00%
2024-11-19	0.380	0.370	0.400	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2024-11-18	0.380	0.360	0.400	0.360	0.380	56,000	21,120	0.3771	0.380	0.360	0.400	0.360	0.380	56,000	0.3771	2.70%
2024-11-15	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2024-11-14	0.370	0.370	0.400	0.370	0.370	31,200	11,400	0.3654	0.370	0.370	0.400	0.370	0.370	31,200	0.3654	0.00%
2024-11-13	0.370	0.360	0.400	0.370	0.370	72,000	26,640	0.3700	0.370	0.360	0.400	0.370	0.370	72,000	0.3700	0.00%
2024-11-12	0.370	0.370	0.400	0.370	0.400	248,000	95,400	0.3847	0.370	0.370	0.400	0.370	0.400	248,000	0.3847	-7.50%
2024-11-11	0.400	0.400	0.410	0.400	0.400	8,000	3,200	0.4000	0.400	0.400	0.410	0.400	0.400	8,000	0.4000	-2.44%
2024-11-08	0.410	0.400	0.435	0.410	0.410	12,800	5,104	0.3988	0.410	0.400	0.435	0.410	0.410	12,800	0.3988	0.00%
2024-11-07	0.410	0.410	0.435	0.410	0.410	77,600	31,648	0.4078	0.410	0.410	0.435	0.410	0.410	77,600	0.4078	0.00%
2024-11-06	0.410	0.410	0.430	0.410	0.410	16,000	6,560	0.4100	0.410	0.410	0.430	0.410	0.410	16,000	0.4100	0.00%
2024-11-05	0.410	0.390	0.410	0.380	0.420	188,800	77,048	0.4081	0.410	0.390	0.410	0.380	0.420	188,800	0.4081	3.80%
2024-11-04	0.395	0.395	0.410	-	-	0	0	-	0.395	0.395	0.410	-	-	0	-	1.28%
2024-11-01	0.390	0.390	0.410	0.390	0.390	8,000	3,120	0.3900	0.390	0.390	0.410	0.390	0.390	8,000	0.3900	0.00%
2024-10-31	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2024-10-30	0.390	0.380	0.410	0.390	0.390	128,000	49,920	0.3900	0.390	0.380	0.410	0.390	0.390	128,000	0.3900	0.00%
2024-10-29	0.390	0.370	0.400	0.390	0.390	80,000	31,200	0.3900	0.390	0.370	0.400	0.390	0.390	80,000	0.3900	0.00%
2024-10-28	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2024-10-25	0.390	0.370	0.390	0.395	0.395	240,000	94,800	0.3950	0.390	0.370	0.390	0.395	0.395	240,000	0.3950	5.41%
2024-10-24	0.370	0.360	0.395	0.370	0.370	56,000	20,720	0.3700	0.370	0.360	0.395	0.370	0.370	56,000	0.3700	0.00%
2024-10-23	0.370	0.360	0.410	-	-	0	0	-	0.370	0.360	0.410	-	-	0	-	0.00%
2024-10-22	0.370	0.360	0.370	0.370	0.415	64,000	24,400	0.3813	0.370	0.360	0.370	0.370	0.415	64,000	0.3813	2.78%
2024-10-21	0.360	0.360	0.380	0.360	0.375	32,800	12,156	0.3706	0.360	0.360	0.380	0.360	0.375	32,800	0.3706	-5.26%
2024-10-18	0.380	0.350	0.400	0.340	0.380	1,068,800	369,524	0.3457	0.380	0.350	0.400	0.340	0.380	1,068,800	0.3457	4.11%
2024-10-17	0.365	0.335	0.415	-	-	0	0	-	0.365	0.335	0.415	-	-	0	-	0.00%
2024-10-16	0.365	0.335	0.415	-	-	0	0	-	0.365	0.335	0.415	-	-	0	-	0.00%
2024-10-15	0.365	0.335	0.390	-	-	0	0	-	0.365	0.335	0.390	-	-	0	-	0.00%
2024-10-14	0.365	0.335	0.370	0.365	0.375	152,800	56,508	0.3698	0.365	0.335	0.370	0.365	0.375	152,800	0.3698	-9.88%
2024-10-10	0.405	0.370	0.405	0.375	0.410	136,000	53,720	0.3950	0.405	0.370	0.405	0.375	0.410	136,000	0.3950	6.58%
2024-10-09	0.380	0.360	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.360	0.380	0.380	0.380	8,000	0.3800	0.00%
2024-10-08	0.380	0.370	0.400	0.370	0.380	36,000	13,480	0.3744	0.380	0.370	0.400	0.370	0.380	36,000	0.3744	0.00%
2024-10-07	0.380	0.370	0.400	0.380	0.380	335,200	127,160	0.3794	0.380	0.370	0.400	0.380	0.380	335,200	0.3794	0.00%
2024-10-04	0.380	0.375	0.395	0.375	0.395	120,800	46,204	0.3825	0.380	0.375	0.395	0.375	0.395	120,800	0.3825	-3.80%
2024-10-03	0.395	0.380	0.400	0.395	0.395	64,800	25,552	0.3943	0.395	0.380	0.400	0.395	0.395	64,800	0.3943	9.72%
2024-10-02	0.360	0.360	0.400	0.345	0.385	216,000	81,720	0.3783	0.360	0.360	0.400	0.345	0.385	216,000	0.3783	4.35%
2024-09-30	0.345	0.345	0.380	0.340	0.385	189,600	68,936	0.3636	0.345	0.345	0.380	0.340	0.385	189,600	0.3636	-4.17%
2024-09-27	0.360	0.360	0.370	0.360	0.375	56,000	20,708	0.3698	0.360	0.360	0.370	0.360	0.375	56,000	0.3698	2.86%
2024-09-26	0.350	0.350	0.370	-	-	2,400	768	0.3200	0.350	0.350	0.370	-	-	2,400	0.3200	0.00%
2024-09-25	0.350	0.350	0.370	0.350	0.350	48,000	16,800	0.3500	0.350	0.350	0.370	0.350	0.350	48,000	0.3500	0.00%
2024-09-24	0.350	0.340	0.375	-	-	0	0	-	0.350	0.340	0.375	-	-	0	-	0.00%
2024-09-23	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2024-09-20	0.350	0.340	0.375	0.350	0.350	8,800	3,056	0.3473	0.350	0.340	0.375	0.350	0.350	8,800	0.3473	0.00%
2024-09-19	0.350	0.350	0.375	0.350	0.350	20,000	6,880	0.3440	0.350	0.350	0.375	0.350	0.350	20,000	0.3440	-5.41%
2024-09-17	0.370	0.370	0.375	-	-	0	0	-	0.370	0.370	0.375	-	-	0	-	5.71%
2024-09-16	0.350	0.335	0.370	0.350	0.350	24,000	8,400	0.3500	0.350	0.335	0.370	0.350	0.350	24,000	0.3500	2.94%
2024-09-13	0.340	0.335	0.375	0.340	0.340	8,000	2,720	0.3400	0.340	0.335	0.375	0.340	0.340	8,000	0.3400	1.49%
2024-09-12	0.335	0.335	0.345	0.335	0.350	44,800	15,416	0.3441	0.335	0.335	0.345	0.335	0.350	44,800	0.3441	-4.29%
2024-09-11	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2024-09-10	0.350	0.325	0.350	0.325	0.350	73,600	25,232	0.3428	0.350	0.325	0.350	0.325	0.350	73,600	0.3428	1.45%
2024-09-09	0.345	0.315	0.345	0.345	0.345	16,000	5,520	0.3450	0.345	0.315	0.345	0.345	0.345	16,000	0.3450	9.52%
2024-09-05	0.315	0.305	0.350	0.315	0.315	53,600	16,652	0.3107	0.315	0.305	0.350	0.315	0.315	53,600	0.3107	-1.56%
2024-09-04	0.320	0.315	0.350	0.320	0.320	16,000	5,120	0.3200	0.320	0.315	0.350	0.320	0.320	16,000	0.3200	1.59%
2024-09-03	0.315	0.310	0.320	0.315	0.315	28,000	8,652	0.3090	0.315	0.310	0.320	0.315	0.315	28,000	0.3090	0.00%
2024-09-02	0.315	0.305	0.320	0.315	0.320	184,000	58,760	0.3193	0.315	0.305	0.320	0.315	0.320	184,000	0.3193	1.61%
2024-08-30	0.310	0.300	0.315	0.310	0.315	40,000	12,280	0.3070	0.310	0.300	0.315	0.310	0.315	40,000	0.3070	-1.59%
2024-08-29	0.315	0.315	0.330	0.305	0.305	16,000	4,880	0.3050	0.315	0.315	0.330	0.305	0.305	16,000	0.3050	1.61%
2024-08-28	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	0.00%
2024-08-27	0.310	0.310	0.330	0.310	0.310	24,000	7,440	0.3100	0.310	0.310	0.330	0.310	0.310	24,000	0.3100	0.00%
2024-08-26	0.310	0.310	0.330	0.305	0.335	49,600	15,856	0.3197	0.310	0.310	0.330	0.305	0.335	49,600	0.3197	1.64%
2024-08-23	0.305	0.305	0.350	-	-	40,000	12,400	0.3100	0.305	0.305	0.350	-	-	40,000	0.3100	0.00%
2024-08-22	0.305	0.305	0.325	0.305	0.315	116,000	36,000	0.3103	0.305	0.305	0.325	0.305	0.315	116,000	0.3103	-1.61%
2024-08-21	0.310	0.305	0.310	0.310	0.310	26,400	8,136	0.3082	0.310	0.305	0.310	0.310	0.310	26,400	0.3082	-4.62%
2024-08-20	0.325	0.310	0.325	0.325	0.325	16,000	5,200	0.3250	0.325	0.310	0.325	0.325	0.325	16,000	0.3250	0.00%
2024-08-19	0.325	0.310	0.325	0.325	0.325	8,000	2,600	0.3250	0.325	0.310	0.325	0.325	0.325	8,000	0.3250	0.00%
2024-08-16	0.325	0.305	0.350	0.325	0.325	8,000	2,600	0.3250	0.325	0.305	0.350	0.325	0.325	8,000	0.3250	0.00%
2024-08-15	0.325	0.320	0.350	-	-	0	0	-	0.325	0.320	0.350	-	-	0	-	0.00%
2024-08-14	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2024-08-13	0.325	0.310	0.350	0.325	0.325	32,000	10,400	0.3250	0.325	0.310	0.350	0.325	0.325	32,000	0.3250	0.00%
2024-08-12	0.325	0.305	0.325	0.325	0.330	64,000	20,880	0.3263	0.325	0.305	0.325	0.325	0.330	64,000	0.3263	-2.99%
2024-08-09	0.335	0.330	0.350	0.335	0.335	8,000	2,680	0.3350	0.335	0.330	0.350	0.335	0.335	8,000	0.3350	1.52%
2024-08-08	0.330	0.305	0.335	0.330	0.335	80,000	26,680	0.3335	0.330	0.305	0.335	0.330	0.335	80,000	0.3335	-2.94%
2024-08-07	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2024-08-06	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2024-08-05	0.340	0.340	0.365	0.340	0.345	164,000	55,720	0.3398	0.340	0.340	0.365	0.340	0.345	164,000	0.3398	-2.86%
2024-08-02	0.350	0.345	0.350	-	-	16,000	5,600	0.3500	0.350	0.345	0.350	-	-	16,000	0.3500	-2.78%
2024-08-01	0.360	0.350	0.360	0.360	0.360	16,000	5,708	0.3568	0.360	0.350	0.360	0.360	0.360	16,000	0.3568	0.00%
2024-07-31	0.360	0.345	0.365	0.360	0.365	24,000	8,680	0.3617	0.360	0.345	0.365	0.360	0.365	24,000	0.3617	-1.37%
2024-07-30	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2024-07-29	0.365	0.350	0.365	0.365	0.365	8,000	2,920	0.3650	0.365	0.350	0.365	0.365	0.365	8,000	0.3650	-1.35%
2024-07-26	0.370	0.350	0.370	0.370	0.380	16,000	6,000	0.3750	0.370	0.350	0.370	0.370	0.380	16,000	0.3750	7.25%
2024-07-25	0.345	0.340	0.385	-	-	24,000	8,160	0.3400	0.345	0.340	0.385	-	-	24,000	0.3400	0.00%
2024-07-24	0.345	0.340	0.380	0.345	0.345	32,800	11,176	0.3407	0.345	0.340	0.380	0.345	0.345	32,800	0.3407	0.00%
2024-07-23	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2024-07-22	0.345	0.340	0.385	-	-	0	0	-	0.345	0.340	0.385	-	-	0	-	0.00%
2024-07-19	0.345	0.340	0.380	0.340	0.345	64,000	21,840	0.3413	0.345	0.340	0.380	0.340	0.345	64,000	0.3413	-1.43%
2024-07-18	0.350	0.345	0.385	-	-	0	0	-	0.350	0.345	0.385	-	-	0	-	0.00%
2024-07-17	0.350	0.345	0.380	0.345	0.350	54,400	18,592	0.3418	0.350	0.345	0.380	0.345	0.350	54,400	0.3418	-1.41%
2024-07-16	0.355	0.340	0.385	-	-	4,000	1,320	0.3300	0.355	0.340	0.385	-	-	4,000	0.3300	0.00%
2024-07-15	0.355	0.340	0.375	0.355	0.360	50,400	17,944	0.3560	0.355	0.340	0.375	0.355	0.360	50,400	0.3560	-1.39%
2024-07-12	0.360	0.360	0.375	0.355	0.360	24,000	8,560	0.3567	0.360	0.360	0.375	0.355	0.360	24,000	0.3567	0.00%
2024-07-11	0.360	0.355	0.375	-	-	0	0	-	0.360	0.355	0.375	-	-	0	-	0.00%
2024-07-10	0.360	0.355	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.355	0.360	0.360	0.360	8,000	0.3600	1.41%
2024-07-09	0.355	0.355	0.385	0.355	0.355	8,800	3,108	0.3532	0.355	0.355	0.385	0.355	0.355	8,800	0.3532	1.43%
2024-07-08	0.350	0.350	0.385	0.350	0.350	8,000	2,800	0.3500	0.350	0.350	0.385	0.350	0.350	8,000	0.3500	0.00%
2024-07-05	0.350	0.350	0.390	0.350	0.350	19,200	6,656	0.3467	0.350	0.350	0.390	0.350	0.350	19,200	0.3467	0.00%
2024-07-04	0.350	0.350	0.390	0.335	0.395	704,000	243,360	0.3457	0.350	0.350	0.390	0.335	0.395	704,000	0.3457	-12.50%
2024-07-03	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2024-07-02	0.410	0.380	0.410	-	-	800	308	0.3850	0.410	0.380	0.410	-	-	800	0.3850	-1.20%
2024-06-28	0.415	0.370	0.415	0.370	0.415	368,000	138,360	0.3760	0.415	0.370	0.415	0.370	0.415	368,000	0.3760	-3.49%
2024-06-27	0.430	0.380	0.445	0.380	0.395	160,800	62,420	0.3882	0.430	0.380	0.445	0.380	0.395	160,800	0.3882	0.00%
2024-06-26	0.430	0.395	0.435	-	-	0	0	-	0.430	0.395	0.435	-	-	0	-	0.00%
2024-06-25	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	-2.27%
2024-06-24	0.440	0.385	0.445	-	-	8,000	3,400	0.4250	0.440	0.385	0.445	-	-	8,000	0.4250	0.00%
2024-06-21	0.440	0.425	0.440	-	-	32,000	14,320	0.4475	0.440	0.425	0.440	-	-	32,000	0.4475	-1.12%
2024-06-20	0.445	0.425	0.450	0.445	0.445	48,000	21,560	0.4492	0.445	0.425	0.450	0.445	0.445	48,000	0.4492	0.00%
2024-06-19	0.445	0.425	0.450	0.410	0.485	176,000	78,080	0.4436	0.445	0.425	0.450	0.410	0.485	176,000	0.4436	-12.75%
2024-06-18	0.510	0.420	0.500	0.390	0.580	220,000	96,088	0.4368	0.510	0.420	0.500	0.390	0.580	220,000	0.4368	25.93%
2024-06-17	0.405	0.400	0.405	0.405	0.405	8,000	3,240	0.4050	0.405	0.400	0.405	0.405	0.405	8,000	0.4050	0.00%
2024-06-14	0.405	0.380	0.405	0.405	0.405	24,000	9,720	0.4050	0.405	0.380	0.405	0.405	0.405	24,000	0.4050	3.85%
2024-06-13	0.390	0.380	0.425	-	-	0	0	-	0.390	0.380	0.425	-	-	0	-	0.00%
2024-06-12	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2024-06-11	0.390	0.375	0.395	0.390	0.395	48,800	19,176	0.3930	0.390	0.375	0.395	0.390	0.395	48,800	0.3930	1.30%
2024-06-07	0.385	0.385	0.420	0.385	0.385	8,000	3,080	0.3850	0.385	0.385	0.420	0.385	0.385	8,000	0.3850	-1.28%
2024-06-06	0.390	0.375	0.390	0.390	0.390	8,000	3,120	0.3900	0.390	0.375	0.390	0.390	0.390	8,000	0.3900	-1.27%
2024-06-05	0.395	0.390	0.400	0.395	0.395	8,000	3,160	0.3950	0.395	0.390	0.400	0.395	0.395	8,000	0.3950	1.28%
2024-06-04	0.390	0.390	0.400	0.390	0.390	9,600	3,700	0.3854	0.390	0.390	0.400	0.390	0.390	9,600	0.3854	0.00%
2024-06-03	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	1.30%
2024-05-31	0.385	0.385	0.420	0.375	0.380	16,000	6,040	0.3775	0.385	0.385	0.420	0.375	0.380	16,000	0.3775	-3.75%
2024-05-30	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2024-05-29	0.400	0.380	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.380	0.400	0.400	0.400	8,000	0.4000	2.56%
2024-05-28	0.390	0.385	0.425	0.380	0.390	16,000	6,160	0.3850	0.390	0.385	0.425	0.380	0.390	16,000	0.3850	2.63%
2024-05-27	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2024-05-24	0.380	0.375	0.395	0.380	0.400	53,600	20,816	0.3884	0.380	0.375	0.395	0.380	0.400	53,600	0.3884	-3.80%
2024-05-23	0.395	0.395	0.420	0.395	0.400	48,000	19,160	0.3992	0.395	0.395	0.420	0.395	0.400	48,000	0.3992	-1.25%
2024-05-22	0.400	0.390	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.390	0.400	0.400	0.400	8,000	0.4000	0.00%
2024-05-21	0.400	0.385	0.400	0.400	0.400	64,000	25,600	0.4000	0.400	0.385	0.400	0.400	0.400	64,000	0.4000	2.56%
2024-05-20	0.390	0.390	0.400	0.385	0.400	32,000	12,600	0.3938	0.390	0.390	0.400	0.385	0.400	32,000	0.3938	-2.50%
2024-05-17	0.400	0.385	0.400	0.395	0.400	56,000	22,320	0.3986	0.400	0.385	0.400	0.395	0.400	56,000	0.3986	0.00%
2024-05-16	0.400	0.385	0.400	0.400	0.400	24,000	9,600	0.4000	0.400	0.385	0.400	0.400	0.400	24,000	0.4000	3.90%
2024-05-14	0.385	0.385	0.410	0.385	0.385	21,600	8,204	0.3798	0.385	0.385	0.410	0.385	0.385	21,600	0.3798	0.00%
2024-05-13	0.385	0.385	0.400	0.385	0.400	68,800	27,052	0.3932	0.385	0.385	0.400	0.385	0.400	68,800	0.3932	0.00%
2024-05-10	0.385	0.360	0.385	0.335	0.390	1,004,800	350,484	0.3488	0.385	0.360	0.385	0.335	0.390	1,004,800	0.3488	-1.28%
2024-05-09	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	0.00%
2024-05-08	0.390	0.390	0.420	0.390	0.390	23,200	8,952	0.3859	0.390	0.390	0.420	0.390	0.390	23,200	0.3859	-2.50%
2024-05-07	0.400	0.390	0.400	0.400	0.400	32,800	13,096	0.3993	0.400	0.390	0.400	0.400	0.400	32,800	0.3993	1.27%
2024-05-06	0.395	0.395	0.425	0.395	0.420	480,000	192,320	0.4007	0.395	0.395	0.425	0.395	0.420	480,000	0.4007	-15.05%
2024-05-03	0.465	0.420	0.465	0.465	0.470	32,800	15,116	0.4609	0.465	0.420	0.465	0.465	0.470	32,800	0.4609	1.09%
2024-05-02	0.460	0.445	0.485	0.460	0.465	88,000	40,520	0.4605	0.460	0.445	0.485	0.460	0.465	88,000	0.4605	0.00%
2024-04-30	0.460	0.460	0.530	0.450	0.460	200,000	91,440	0.4572	0.460	0.460	0.530	0.450	0.460	200,000	0.4572	16.46%
2024-04-29	0.395	0.395	0.460	0.395	0.395	12,000	4,660	0.3883	0.395	0.395	0.460	0.395	0.395	12,000	0.3883	-4.82%
2024-04-26	0.415	0.415	0.460	-	-	0	0	-	0.415	0.415	0.460	-	-	0	-	1.22%
2024-04-25	0.410	0.410	0.460	-	-	2,400	936	0.3900	0.410	0.410	0.460	-	-	2,400	0.3900	0.00%
2024-04-24	0.410	0.410	0.460	-	-	0	0	-	0.410	0.410	0.460	-	-	0	-	2.50%
2024-04-23	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2024-04-22	0.400	0.400	0.460	0.400	0.405	29,600	11,836	0.3999	0.400	0.400	0.460	0.400	0.405	29,600	0.3999	0.00%
2024-04-19	0.400	0.395	0.435	0.400	0.410	72,000	29,040	0.4033	0.400	0.395	0.435	0.400	0.410	72,000	0.4033	-6.98%
2024-04-18	0.430	0.410	0.435	0.430	0.430	12,800	5,460	0.4266	0.430	0.410	0.435	0.430	0.430	12,800	0.4266	0.00%
2024-04-17	0.430	0.410	0.460	0.430	0.435	16,800	7,244	0.4312	0.430	0.410	0.460	0.430	0.435	16,800	0.4312	1.18%
2024-04-16	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2024-04-15	0.425	0.425	0.460	-	-	2,400	972	0.4050	0.425	0.425	0.460	-	-	2,400	0.4050	2.41%
2024-04-12	0.415	0.415	0.485	-	-	0	0	-	0.415	0.415	0.485	-	-	0	-	3.75%
2024-04-11	0.400	0.410	0.415	0.400	0.450	1,128,000	506,620	0.4491	0.400	0.410	0.415	0.400	0.450	1,128,000	0.4491	-11.11%
2024-04-10	0.450	0.450	0.455	0.425	0.485	64,000	29,924	0.4676	0.450	0.450	0.455	0.425	0.485	64,000	0.4676	-2.17%
2024-04-09	0.460	0.430	0.460	0.430	0.460	52,800	22,892	0.4336	0.460	0.430	0.460	0.430	0.460	52,800	0.4336	6.98%
2024-04-08	0.430	0.425	0.430	0.430	0.440	30,400	13,128	0.4318	0.430	0.425	0.430	0.430	0.440	30,400	0.4318	-2.27%
2024-04-05	0.440	0.440	0.480	0.440	0.445	62,400	27,536	0.4413	0.440	0.440	0.480	0.440	0.445	62,400	0.4413	1.15%
2024-04-03	0.435	0.435	0.440	0.435	0.465	102,400	45,352	0.4429	0.435	0.435	0.440	0.435	0.465	102,400	0.4429	-10.31%
2024-04-02	0.485	0.460	0.485	0.455	0.500	16,800	7,940	0.4726	0.485	0.460	0.485	0.455	0.500	16,800	0.4726	-3.00%
2024-03-28	0.500	0.500	0.510	0.450	0.475	41,600	19,152	0.4604	0.500	0.500	0.510	0.450	0.475	41,600	0.4604	3.09%
2024-03-27	0.485	0.480	0.490	0.475	0.500	45,600	22,408	0.4914	0.485	0.480	0.490	0.475	0.500	45,600	0.4914	-3.00%
2024-03-26	0.500	0.500	0.510	0.480	0.510	36,800	18,052	0.4905	0.500	0.500	0.510	0.480	0.510	36,800	0.4905	1.01%
2024-03-25	0.495	0.495	0.500	0.475	0.500	33,600	16,292	0.4849	0.495	0.495	0.500	0.475	0.500	33,600	0.4849	0.00%
2024-03-22	0.495	0.495	0.500	0.475	0.530	56,000	28,064	0.5011	0.495	0.495	0.500	0.475	0.530	56,000	0.5011	0.00%
2024-03-21	0.495	0.490	0.500	0.455	0.500	1,196,000	595,704	0.4981	0.495	0.490	0.500	0.455	0.500	1,196,000	0.4981	5.32%
2024-03-20	0.470	0.465	0.470	0.450	0.480	296,000	138,764	0.4688	0.470	0.465	0.470	0.450	0.480	296,000	0.4688	10.59%
2024-03-19	0.425	0.415	0.425	0.405	0.425	231,200	95,984	0.4152	0.425	0.415	0.425	0.405	0.425	231,200	0.4152	6.25%
2024-03-18	0.400	0.400	0.405	0.380	0.400	96,800	37,500	0.3874	0.400	0.400	0.405	0.380	0.400	96,800	0.3874	0.00%
2024-03-15	0.400	0.400	0.405	0.385	0.410	120,000	47,872	0.3989	0.400	0.400	0.405	0.385	0.410	120,000	0.3989	-1.23%
2024-03-14	0.405	0.405	0.415	0.400	0.415	97,600	39,308	0.4027	0.405	0.405	0.415	0.400	0.415	97,600	0.4027	-2.41%
2024-03-13	0.415	0.415	0.425	0.405	0.415	10,400	4,240	0.4077	0.415	0.415	0.425	0.405	0.415	10,400	0.4077	0.00%
2024-03-12	0.415	0.405	0.420	0.405	0.415	28,000	11,460	0.4093	0.415	0.405	0.420	0.405	0.415	28,000	0.4093	3.75%
2024-03-11	0.400	0.400	0.415	0.395	0.410	43,200	17,436	0.4036	0.400	0.400	0.415	0.395	0.410	43,200	0.4036	-2.44%
2024-03-08	0.410	0.410	0.420	0.375	0.390	69,600	26,732	0.3841	0.410	0.410	0.420	0.375	0.390	69,600	0.3841	7.89%
2024-03-07	0.380	0.380	0.410	0.380	0.420	1,412,800	581,496	0.4116	0.380	0.380	0.410	0.380	0.420	1,412,800	0.4116	-1.30%
2024-03-06	0.385	0.385	0.405	0.380	0.435	26,400	10,232	0.3876	0.385	0.385	0.405	0.380	0.435	26,400	0.3876	-2.53%
2024-03-05	0.395	0.380	0.395	0.370	0.395	137,600	51,896	0.3772	0.395	0.380	0.395	0.370	0.395	137,600	0.3772	8.22%
2024-03-04	0.365	0.365	0.375	0.360	0.400	229,600	85,888	0.3741	0.365	0.365	0.375	0.360	0.400	229,600	0.3741	-9.88%
2024-03-01	0.405	0.385	0.410	0.375	0.420	243,200	95,804	0.3939	0.405	0.385	0.410	0.375	0.420	243,200	0.3939	-3.57%
2024-02-29	0.420	0.400	0.420	0.400	0.435	488,800	199,748	0.4086	0.420	0.400	0.420	0.400	0.435	488,800	0.4086	-6.67%
2024-02-28	0.450	0.450	0.460	0.450	0.460	47,200	21,572	0.4570	0.450	0.450	0.460	0.450	0.460	47,200	0.4570	-6.25%
2024-02-27	0.480	0.480	0.485	0.455	0.460	3,200	1,464	0.4575	0.480	0.480	0.485	0.455	0.460	3,200	0.4575	0.00%
2024-02-26	0.480	0.480	0.485	0.465	0.495	7,200	3,540	0.4917	0.480	0.480	0.485	0.465	0.495	7,200	0.4917	-3.03%
2024-02-23	0.495	0.495	0.500	0.430	0.500	99,200	48,056	0.4844	0.495	0.495	0.500	0.430	0.500	99,200	0.4844	1.02%
2024-02-22	0.490	0.490	0.495	0.450	0.455	21,600	9,780	0.4528	0.490	0.490	0.495	0.450	0.455	21,600	0.4528	3.16%
2024-02-21	0.475	0.475	0.550	0.470	0.480	82,400	39,520	0.4796	0.475	0.475	0.550	0.470	0.480	82,400	0.4796	-6.86%
2024-02-20	0.510	0.490	0.520	0.470	0.520	54,400	26,788	0.4924	0.510	0.490	0.520	0.470	0.520	54,400	0.4924	8.51%
2024-02-19	0.470	0.470	0.475	0.430	0.450	22,400	9,984	0.4457	0.470	0.470	0.475	0.430	0.450	22,400	0.4457	9.30%
2024-02-16	0.430	0.430	0.435	0.415	0.420	20,800	8,732	0.4198	0.430	0.430	0.435	0.415	0.420	20,800	0.4198	2.38%
2024-02-15	0.420	0.420	0.430	0.420	0.435	11,200	4,796	0.4282	0.420	0.420	0.430	0.420	0.435	11,200	0.4282	-3.45%
2024-02-14	0.435	0.435	0.440	0.415	0.430	15,200	6,404	0.4213	0.435	0.435	0.440	0.415	0.430	15,200	0.4213	1.16%
2024-02-09	0.430	0.425	0.440	0.430	0.430	5,600	2,408	0.4300	0.430	0.425	0.440	0.430	0.430	5,600	0.4300	0.00%
2024-02-08	0.430	0.430	0.435	0.410	0.440	16,000	6,888	0.4305	0.430	0.430	0.435	0.410	0.440	16,000	0.4305	0.00%
2024-02-07	0.430	0.410	0.435	0.405	0.440	56,800	24,164	0.4254	0.430	0.410	0.435	0.405	0.440	56,800	0.4254	1.18%
2024-02-06	0.425	0.420	0.425	0.420	0.430	26,400	11,316	0.4286	0.425	0.420	0.425	0.420	0.430	26,400	0.4286	-1.16%
2024-02-05	0.430	0.430	0.450	0.430	0.430	16,800	7,224	0.4300	0.430	0.430	0.450	0.430	0.430	16,800	0.4300	0.00%
2024-02-02	0.430	0.430	0.440	0.420	0.450	132,000	57,324	0.4343	0.430	0.430	0.440	0.420	0.450	132,000	0.4343	-8.51%
2024-02-01	0.470	0.445	0.470	0.440	0.470	9,600	4,364	0.4546	0.470	0.445	0.470	0.440	0.470	9,600	0.4546	-1.05%
2024-01-31	0.475	0.445	0.500	0.440	0.475	28,000	12,920	0.4614	0.475	0.445	0.500	0.440	0.475	28,000	0.4614	2.15%
2024-01-30	0.465	0.435	0.465	0.435	0.470	16,000	7,288	0.4555	0.465	0.435	0.465	0.435	0.470	16,000	0.4555	2.20%
2024-01-29	0.455	0.435	0.455	0.435	0.485	35,200	15,804	0.4490	0.455	0.435	0.455	0.435	0.485	35,200	0.4490	-6.19%
2024-01-26	0.485	0.450	0.485	0.435	0.510	13,600	6,412	0.4715	0.485	0.450	0.485	0.435	0.510	13,600	0.4715	7.78%
2024-01-25	0.450	0.435	0.490	0.435	0.455	9,600	4,308	0.4488	0.450	0.435	0.490	0.435	0.455	9,600	0.4488	0.00%
2024-01-24	0.450	0.450	0.480	0.450	0.490	37,600	17,400	0.4628	0.450	0.450	0.480	0.450	0.490	37,600	0.4628	-8.16%
2024-01-23	0.490	0.450	0.470	0.450	0.490	31,200	14,308	0.4586	0.490	0.450	0.470	0.450	0.490	31,200	0.4586	-2.00%
2024-01-22	0.500	0.455	0.500	0.455	0.500	35,200	16,984	0.4825	0.500	0.455	0.500	0.455	0.500	35,200	0.4825	0.00%
2024-01-19	0.500	0.465	0.510	0.455	0.500	99,200	47,588	0.4797	0.500	0.465	0.510	0.455	0.500	99,200	0.4797	1.01%
2024-01-18	0.495	0.495	0.510	0.490	0.610	93,600	48,320	0.5162	0.495	0.495	0.510	0.490	0.610	93,600	0.5162	-10.00%
2024-01-17	0.550	0.540	0.570	0.485	0.600	168,000	87,560	0.5212	0.550	0.540	0.570	0.485	0.600	168,000	0.5212	12.24%
2024-01-16	0.490	0.480	0.500	0.490	0.500	42,400	21,040	0.4962	0.490	0.480	0.500	0.490	0.500	42,400	0.4962	-2.00%
2024-01-15	0.500	0.500	0.530	0.490	0.550	24,800	13,272	0.5352	0.500	0.500	0.530	0.490	0.550	24,800	0.5352	-3.85%
2024-01-12	0.520	0.520	0.560	0.520	0.570	13,600	7,512	0.5524	0.520	0.520	0.560	0.520	0.570	13,600	0.5524	-1.89%
2024-01-11	0.530	0.490	0.530	0.470	0.530	7,200	3,660	0.5083	0.530	0.490	0.530	0.470	0.530	7,200	0.5083	9.28%
2024-01-10	0.485	0.485	0.580	0.480	0.590	88,800	46,276	0.5211	0.485	0.485	0.580	0.480	0.590	88,800	0.5211	1.04%
2024-01-09	0.480	0.480	0.530	0.480	0.520	111,200	57,704	0.5189	0.480	0.480	0.530	0.480	0.520	111,200	0.5189	1.05%
2024-01-08	0.475	0.470	0.520	0.465	0.475	3,200	1,512	0.4725	0.475	0.470	0.520	0.465	0.475	3,200	0.4725	1.06%
2024-01-05	0.470	0.470	0.540	0.470	0.495	17,600	8,620	0.4898	0.470	0.470	0.540	0.470	0.495	17,600	0.4898	-5.05%
2024-01-04	0.495	0.495	0.530	0.495	0.500	11,200	5,548	0.4954	0.495	0.495	0.530	0.495	0.500	11,200	0.4954	0.00%
2024-01-03	0.495	0.495	0.500	0.475	0.500	8,000	3,948	0.4935	0.495	0.495	0.500	0.475	0.500	8,000	0.4935	1.02%
2024-01-02	0.490	0.490	0.540	0.475	0.495	49,600	24,452	0.4930	0.490	0.490	0.540	0.475	0.495	49,600	0.4930	-3.92%
2023-12-29	0.510	0.475	0.510	0.420	0.510	100,800	49,172	0.4878	0.510	0.475	0.510	0.420	0.510	100,800	0.4878	21.43%
2023-12-28	0.420	0.440	0.470	0.410	0.495	30,400	13,180	0.4336	0.420	0.440	0.470	0.410	0.495	30,400	0.4336	-8.70%
2023-12-27	0.460	0.405	0.495	0.400	0.460	33,600	13,948	0.4151	0.460	0.405	0.495	0.400	0.460	33,600	0.4151	10.84%
2023-12-22	0.415	0.400	0.415	0.400	0.420	53,600	21,896	0.4085	0.415	0.400	0.415	0.400	0.420	53,600	0.4085	-2.35%
2023-12-21	0.425	0.425	0.435	0.425	0.445	32,800	14,032	0.4278	0.425	0.425	0.435	0.425	0.445	32,800	0.4278	-4.49%
2023-12-20	0.445	0.430	0.445	0.430	0.430	32,800	14,260	0.4348	0.445	0.430	0.445	0.430	0.430	32,800	0.4348	-1.11%
2023-12-19	0.450	0.425	0.470	0.430	0.480	38,400	16,860	0.4391	0.450	0.425	0.470	0.430	0.480	38,400	0.4391	-1.10%
2023-12-18	0.455	0.450	0.480	0.420	0.480	450,400	202,884	0.4505	0.455	0.450	0.480	0.420	0.480	450,400	0.4505	0.00%
2023-12-15	0.455	0.455	0.495	0.430	0.485	72,000	32,524	0.4517	0.455	0.455	0.495	0.430	0.485	72,000	0.4517	5.81%
2023-12-14	0.430	0.430	0.495	0.430	0.430	55,200	23,740	0.4301	0.430	0.430	0.495	0.430	0.430	55,200	0.4301	-4.44%
2023-12-13	0.450	0.430	0.490	0.420	0.485	948,000	425,768	0.4491	0.450	0.430	0.490	0.420	0.485	948,000	0.4491	0.00%
2023-12-12	0.450	0.450	0.485	0.380	0.510	187,200	82,044	0.4383	0.450	0.450	0.485	0.380	0.510	187,200	0.4383	11.11%
2023-12-11	0.405	0.400	0.405	0.390	0.440	181,600	73,916	0.4070	0.405	0.400	0.405	0.390	0.440	181,600	0.4070	-7.95%
2023-12-08	0.440	0.415	0.450	0.410	0.445	99,200	42,748	0.4309	0.440	0.415	0.450	0.410	0.445	99,200	0.4309	-3.30%
2023-12-07	0.455	0.425	0.455	0.425	0.455	90,400	39,172	0.4333	0.455	0.425	0.455	0.425	0.455	90,400	0.4333	-1.09%
2023-12-06	0.460	0.435	0.470	0.430	0.465	81,600	36,064	0.4420	0.460	0.435	0.470	0.430	0.465	81,600	0.4420	-1.08%
2023-12-05	0.465	0.445	0.465	0.445	0.510	143,200	66,416	0.4638	0.465	0.445	0.465	0.445	0.510	143,200	0.4638	-1.06%
2023-12-04	0.470	0.460	0.470	0.450	0.510	2,032,000	952,192	0.4686	0.470	0.460	0.470	0.450	0.510	2,032,000	0.4686	-9.62%
2023-12-01	0.520	0.480	0.530	0.465	0.530	184,000	88,216	0.4794	0.520	0.480	0.530	0.465	0.530	184,000	0.4794	1.96%
2023-11-30	0.510	0.490	0.520	0.485	0.550	130,400	65,700	0.5038	0.510	0.490	0.520	0.485	0.550	130,400	0.5038	-5.56%
2023-11-29	0.540	0.490	0.540	0.475	0.550	742,400	386,128	0.5201	0.540	0.490	0.540	0.475	0.550	742,400	0.5201	3.85%
2023-11-28	0.520	0.490	0.520	0.485	0.560	641,600	338,060	0.5269	0.520	0.490	0.520	0.485	0.560	641,600	0.5269	-5.45%
2023-11-27	0.550	0.510	0.550	0.480	0.610	1,415,200	717,232	0.5068	0.550	0.510	0.550	0.480	0.610	1,415,200	0.5068	-3.51%
2023-11-24	0.570	0.530	0.570	0.520	0.600	221,600	122,808	0.5542	0.570	0.530	0.570	0.520	0.600	221,600	0.5542	-3.39%
2023-11-23	0.590	0.560	0.590	0.570	0.620	316,800	184,824	0.5834	0.590	0.560	0.590	0.570	0.620	316,800	0.5834	-4.84%
2023-11-22	0.620	0.600	0.620	0.570	0.630	68,000	41,544	0.6109	0.620	0.600	0.620	0.570	0.630	68,000	0.6109	-1.59%
2023-11-21	0.630	0.630	0.660	0.620	0.650	19,200	11,936	0.6217	0.630	0.630	0.660	0.620	0.650	19,200	0.6217	-3.08%
2023-11-20	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-11-17	0.650	0.620	0.660	0.620	0.680	118,400	77,200	0.6520	0.650	0.620	0.660	0.620	0.680	118,400	0.6520	-2.99%
2023-11-16	0.670	0.670	0.680	0.650	0.690	44,000	29,464	0.6696	0.670	0.670	0.680	0.650	0.690	44,000	0.6696	-4.29%
2023-11-15	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2023-11-14	0.700	0.650	0.750	0.640	0.730	8,800	6,040	0.6864	0.700	0.650	0.750	0.640	0.730	8,800	0.6864	7.69%
2023-11-13	0.650	0.650	0.660	0.630	0.880	1,272,800	1,098,800	0.8633	0.650	0.650	0.660	0.630	0.880	1,272,800	0.8633	-2.99%
2023-11-10	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2023-11-09	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2023-11-08	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2023-11-07	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2023-11-06	0.670	0.630	0.690	0.640	0.690	17,600	11,616	0.6600	0.670	0.630	0.690	0.640	0.690	17,600	0.6600	1.52%
2023-11-03	0.660	0.640	0.660	0.620	0.660	36,000	22,816	0.6338	0.660	0.640	0.660	0.620	0.660	36,000	0.6338	0.00%
2023-11-02	0.660	0.640	0.660	0.640	0.680	15,200	9,968	0.6558	0.660	0.640	0.660	0.640	0.680	15,200	0.6558	-4.35%
2023-11-01	0.690	0.650	0.690	0.630	0.690	4,800	3,072	0.6400	0.690	0.650	0.690	0.630	0.690	4,800	0.6400	6.15%
2023-10-31	0.650	0.640	0.650	-	-	0	0	-	0.650	0.640	0.650	-	-	0	-	0.00%
2023-10-30	0.650	0.630	0.670	0.630	0.650	20,000	12,888	0.6444	0.650	0.630	0.670	0.630	0.650	20,000	0.6444	3.17%
2023-10-27	0.630	0.620	0.630	0.610	0.630	63,200	39,288	0.6216	0.630	0.620	0.630	0.610	0.630	63,200	0.6216	0.00%
2023-10-26	0.630	0.620	0.630	0.620	0.640	116,000	73,656	0.6350	0.630	0.620	0.630	0.620	0.640	116,000	0.6350	-3.08%
2023-10-25	0.650	0.640	0.670	0.640	0.670	71,200	46,240	0.6494	0.650	0.640	0.670	0.640	0.670	71,200	0.6494	-1.52%
2023-10-24	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2023-10-20	0.660	0.630	0.700	-	-	0	0	-	0.660	0.630	0.700	-	-	0	-	0.00%
2023-10-19	0.660	0.630	0.690	0.640	0.670	26,400	16,976	0.6430	0.660	0.630	0.690	0.640	0.670	26,400	0.6430	1.54%
2023-10-18	0.650	0.640	0.650	0.640	0.650	19,200	12,464	0.6492	0.650	0.640	0.650	0.640	0.650	19,200	0.6492	0.00%
2023-10-17	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2023-10-16	0.650	0.650	0.660	0.650	0.660	19,200	12,632	0.6579	0.650	0.650	0.660	0.650	0.660	19,200	0.6579	-1.52%
2023-10-13	0.660	0.650	0.690	0.650	0.660	13,600	8,944	0.6576	0.660	0.650	0.690	0.650	0.660	13,600	0.6576	0.00%
2023-10-12	0.660	0.650	0.660	0.650	0.700	22,400	15,192	0.6782	0.660	0.650	0.660	0.650	0.700	22,400	0.6782	-1.49%
2023-10-11	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2023-10-10	0.670	0.660	0.670	0.650	0.670	81,600	53,464	0.6552	0.670	0.660	0.670	0.650	0.670	81,600	0.6552	0.00%
2023-10-09	0.670	0.670	0.690	0.670	0.690	34,400	23,184	0.6740	0.670	0.670	0.690	0.670	0.690	34,400	0.6740	-1.47%
2023-10-06	0.680	0.660	0.700	0.680	0.700	17,600	12,264	0.6968	0.680	0.660	0.700	0.680	0.700	17,600	0.6968	0.00%
2023-10-05	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2023-10-04	0.680	0.660	0.690	0.660	0.680	8,800	5,872	0.6673	0.680	0.660	0.690	0.660	0.680	8,800	0.6673	0.00%
2023-10-03	0.680	0.660	0.680	0.670	0.680	24,000	16,128	0.6720	0.680	0.660	0.680	0.670	0.680	24,000	0.6720	4.62%
2023-09-29	0.650	0.650	0.670	0.650	0.690	77,600	52,624	0.6781	0.650	0.650	0.670	0.650	0.690	77,600	0.6781	-4.41%
2023-09-28	0.680	0.650	0.680	0.680	0.690	15,200	10,424	0.6858	0.680	0.650	0.680	0.680	0.690	15,200	0.6858	0.00%
2023-09-27	0.680	0.670	0.700	0.670	0.720	92,800	65,296	0.7036	0.680	0.670	0.700	0.670	0.720	92,800	0.7036	3.03%
2023-09-26	0.660	0.640	0.660	0.650	0.780	20,000	13,416	0.6708	0.660	0.640	0.660	0.650	0.780	20,000	0.6708	3.13%
2023-09-25	0.640	0.640	0.650	0.630	0.650	77,600	50,096	0.6456	0.640	0.640	0.650	0.630	0.650	77,600	0.6456	0.00%
2023-09-22	0.640	0.640	0.650	0.640	0.640	4,000	2,560	0.6400	0.640	0.640	0.650	0.640	0.640	4,000	0.6400	0.00%
2023-09-21	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	1.59%
2023-09-20	0.630	0.630	0.650	0.630	0.660	27,200	17,848	0.6562	0.630	0.630	0.650	0.630	0.660	27,200	0.6562	-4.55%
2023-09-19	0.660	0.640	0.660	0.630	0.670	290,400	186,936	0.6437	0.660	0.640	0.660	0.630	0.670	290,400	0.6437	3.13%
2023-09-18	0.640	0.640	0.650	0.640	0.670	33,600	21,856	0.6505	0.640	0.640	0.650	0.640	0.670	33,600	0.6505	-4.48%
2023-09-15	0.670	0.650	0.680	0.650	0.680	10,400	6,904	0.6638	0.670	0.650	0.680	0.650	0.680	10,400	0.6638	-1.47%
2023-09-14	0.680	0.650	0.690	0.650	0.680	12,800	8,632	0.6744	0.680	0.650	0.690	0.650	0.680	12,800	0.6744	0.00%
2023-09-13	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2023-09-12	0.680	0.650	0.690	0.650	0.680	12,000	8,008	0.6673	0.680	0.650	0.690	0.650	0.680	12,000	0.6673	0.00%
2023-09-11	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
2023-09-07	0.680	0.650	0.690	0.630	0.700	80,800	55,176	0.6829	0.680	0.650	0.690	0.630	0.700	80,800	0.6829	-2.86%
2023-09-06	0.700	0.700	0.720	0.700	0.700	12,000	8,400	0.7000	0.700	0.700	0.720	0.700	0.700	12,000	0.7000	0.00%
2023-09-05	0.700	0.700	0.730	-	-	0	0	-	0.700	0.700	0.730	-	-	0	-	0.00%
2023-09-04	0.700	0.700	0.730	0.700	0.730	5,600	3,992	0.7129	0.700	0.700	0.730	0.700	0.730	5,600	0.7129	0.00%
2023-08-31	0.700	0.700	0.730	0.700	0.730	56,800	41,104	0.7237	0.700	0.700	0.730	0.700	0.730	56,800	0.7237	0.00%
2023-08-30	0.700	0.700	0.740	0.700	0.740	11,200	8,000	0.7143	0.700	0.700	0.740	0.700	0.740	11,200	0.7143	0.00%
2023-08-29	0.700	0.700	0.730	0.700	0.750	48,000	34,056	0.7095	0.700	0.700	0.730	0.700	0.750	48,000	0.7095	0.00%
2023-08-28	0.700	0.700	0.750	0.690	0.760	20,000	14,120	0.7060	0.700	0.700	0.750	0.690	0.760	20,000	0.7060	1.45%
2023-08-25	0.690	0.680	0.740	0.680	0.700	30,400	20,984	0.6903	0.690	0.680	0.740	0.680	0.700	30,400	0.6903	-1.43%
2023-08-24	0.700	0.670	0.700	0.660	0.710	115,200	78,664	0.6828	0.700	0.670	0.700	0.660	0.710	115,200	0.6828	-1.41%
2023-08-23	0.710	0.680	0.720	0.690	0.730	29,600	20,784	0.7022	0.710	0.680	0.720	0.690	0.730	29,600	0.7022	-6.58%
2023-08-22	0.760	0.700	0.760	0.700	0.760	25,600	18,400	0.7188	0.760	0.700	0.760	0.700	0.760	25,600	0.7188	5.56%
2023-08-21	0.720	0.720	0.760	0.720	0.780	59,200	44,016	0.7435	0.720	0.720	0.760	0.720	0.780	59,200	0.7435	-7.69%
2023-08-18	0.780	0.710	0.780	0.700	0.860	67,200	48,992	0.7290	0.780	0.710	0.780	0.700	0.860	67,200	0.7290	2.63%
2023-08-17	0.760	0.730	0.770	0.730	0.840	50,400	40,544	0.8044	0.760	0.730	0.770	0.730	0.840	50,400	0.8044	-1.30%
2023-08-16	0.770	0.760	0.840	0.760	0.880	136,000	109,000	0.8015	0.770	0.760	0.840	0.760	0.880	136,000	0.8015	-8.33%
2023-08-15	0.840	0.770	0.840	0.760	0.870	229,600	190,544	0.8299	0.840	0.770	0.840	0.760	0.870	229,600	0.8299	-11.58%
2023-08-14	0.950	0.930	0.980	0.950	1.000	83,200	81,296	0.9771	0.950	0.930	0.980	0.950	1.000	83,200	0.9771	-5.00%
2023-08-11	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	-0.99%
2023-08-10	1.010	0.990	1.030	0.990	1.010	10,400	10,344	0.9946	1.010	0.990	1.030	0.990	1.010	10,400	0.9946	0.00%
2023-08-09	1.010	0.990	1.010	0.990	1.040	26,400	26,272	0.9952	1.010	0.990	1.010	0.990	1.040	26,400	0.9952	-0.98%
2023-08-08	1.020	0.980	1.040	1.020	1.020	1,600	1,632	1.0200	1.020	0.980	1.040	1.020	1.020	1,600	1.0200	0.00%
2023-08-07	1.020	0.980	1.020	0.990	1.050	72,800	74,760	1.0269	1.020	0.980	1.020	0.990	1.050	72,800	1.0269	-1.92%
2023-08-04	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
2023-08-03	1.040	1.030	1.040	-	-	0	0	-	1.040	1.030	1.040	-	-	0	-	0.00%
2023-08-02	1.040	1.010	1.040	1.010	1.040	28,800	29,328	1.0183	1.040	1.010	1.040	1.010	1.040	28,800	1.0183	-4.59%
2023-08-01	1.090	1.010	1.090	-	-	0	0	-	1.090	1.010	1.090	-	-	0	-	0.00%
2023-07-31	1.090	1.010	1.090	1.010	1.090	148,800	151,136	1.0157	1.090	1.010	1.090	1.010	1.090	148,800	1.0157	7.92%
2023-07-28	1.010	1.010	1.070	1.010	1.010	7,200	7,272	1.0100	1.010	1.010	1.070	1.010	1.010	7,200	1.0100	0.00%
2023-07-27	1.010	1.010	1.080	-	-	0	0	-	1.010	1.010	1.080	-	-	0	-	0.00%
2023-07-26	1.010	1.010	1.030	1.010	1.030	6,400	6,576	1.0275	1.010	1.010	1.030	1.010	1.030	6,400	1.0275	-1.94%
2023-07-25	1.030	1.030	1.050	1.020	1.020	800	816	1.0200	1.030	1.030	1.050	1.020	1.020	800	1.0200	-1.90%
2023-07-24	1.050	1.050	1.060	1.000	1.020	16,000	16,168	1.0105	1.050	1.050	1.060	1.000	1.020	16,000	1.0105	2.94%
2023-07-21	1.020	1.020	1.050	1.020	1.030	32,800	33,512	1.0217	1.020	1.020	1.050	1.020	1.030	32,800	1.0217	0.00%
2023-07-20	1.020	1.020	1.030	1.020	1.030	23,200	23,768	1.0245	1.020	1.020	1.030	1.020	1.030	23,200	1.0245	0.99%
2023-07-19	1.010	1.000	1.110	1.010	1.050	3,200	3,328	1.0400	1.010	1.000	1.110	1.010	1.050	3,200	1.0400	1.00%
2023-07-18	1.000	1.000	1.050	1.000	1.100	12,000	12,744	1.0620	1.000	1.000	1.050	1.000	1.100	12,000	1.0620	-8.26%
2023-07-14	1.090	0.990	1.100	0.990	1.100	12,000	12,416	1.0347	1.090	0.990	1.100	0.990	1.100	12,000	1.0347	3.81%
2023-07-13	1.050	1.000	1.050	1.050	1.050	2,400	2,520	1.0500	1.050	1.000	1.050	1.050	1.050	2,400	1.0500	2.94%
2023-07-12	1.020	1.010	1.050	-	-	0	0	-	1.020	1.010	1.050	-	-	0	-	0.00%
2023-07-11	1.020	1.010	1.030	1.000	1.020	51,600	52,044	1.0086	1.020	1.010	1.030	1.000	1.020	51,600	1.0086	0.99%
2023-07-10	1.010	1.010	1.060	1.010	1.010	1,600	1,616	1.0100	1.010	1.010	1.060	1.010	1.010	1,600	1.0100	0.00%
2023-07-07	1.010	1.010	1.050	1.000	1.080	10,400	10,656	1.0246	1.010	1.010	1.050	1.000	1.080	10,400	1.0246	-2.88%
2023-07-06	1.040	1.020	1.050	1.020	1.100	5,600	5,944	1.0614	1.040	1.020	1.050	1.020	1.100	5,600	1.0614	-5.45%
2023-07-05	1.100	1.010	1.100	1.000	1.130	3,200	3,304	1.0325	1.100	1.010	1.100	1.000	1.130	3,200	1.0325	0.92%
2023-07-04	1.090	1.040	1.090	1.080	1.100	8,000	8,688	1.0860	1.090	1.040	1.090	1.080	1.100	8,000	1.0860	0.93%
2023-07-03	1.080	1.030	1.080	1.000	1.090	528,000	547,944	1.0378	1.080	1.030	1.080	1.000	1.090	528,000	1.0378	5.88%
2023-06-30	1.020	1.020	1.070	1.010	1.110	909,600	933,040	1.0258	1.020	1.020	1.070	1.010	1.110	909,600	1.0258	0.99%
2023-06-29	1.010	0.960	1.040	0.960	1.010	784,000	784,792	1.0010	1.010	0.960	1.040	0.960	1.010	784,000	1.0010	2.02%
2023-06-28	0.990	0.990	1.010	0.990	1.010	644,000	639,336	0.9928	0.990	0.990	1.010	0.990	1.010	644,000	0.9928	-1.00%
2023-06-27	1.000	0.970	1.000	0.990	1.010	504,000	502,152	0.9963	1.000	0.970	1.000	0.990	1.010	504,000	0.9963	-0.99%
2023-06-26	1.010	0.990	1.010	0.990	1.020	379,200	380,832	1.0043	1.010	0.990	1.010	0.990	1.020	379,200	1.0043	-1.94%
2023-06-23	1.030	0.990	1.030	0.990	1.050	2,432,000	2,474,696	1.0176	1.030	0.990	1.030	0.990	1.050	2,432,000	1.0176	0.00%
2023-06-21	1.030	1.010	1.030	1.000	1.040	410,400	415,512	1.0125	1.030	1.010	1.030	1.000	1.040	410,400	1.0125	-0.96%
2023-06-20	1.040	1.000	1.040	0.990	1.050	492,000	495,368	1.0068	1.040	1.000	1.040	0.990	1.050	492,000	1.0068	4.00%
2023-06-19	1.000	1.000	1.030	0.990	1.040	580,800	585,856	1.0087	1.000	1.000	1.030	0.990	1.040	580,800	1.0087	-2.91%
2023-06-16	1.030	1.000	1.030	1.020	1.050	460,800	475,656	1.0322	1.030	1.000	1.030	1.020	1.050	460,800	1.0322	0.98%
2023-06-15	1.020	1.010	1.030	1.000	1.030	584,800	594,536	1.0166	1.020	1.010	1.030	1.000	1.030	584,800	1.0166	-0.97%
2023-06-14	1.030	1.010	1.040	1.000	1.040	455,200	467,000	1.0259	1.030	1.010	1.040	1.000	1.040	455,200	1.0259	0.00%
2023-06-13	1.030	0.990	1.030	1.000	1.030	483,200	486,984	1.0078	1.030	0.990	1.030	1.000	1.030	483,200	1.0078	0.98%
2023-06-12	1.020	0.980	1.020	0.960	1.020	506,800	507,424	1.0012	1.020	0.980	1.020	0.960	1.020	506,800	1.0012	2.00%
2023-06-09	1.000	0.980	1.010	0.990	1.050	1,694,800	1,685,660	0.9946	1.000	0.980	1.010	0.990	1.050	1,694,800	0.9946	-2.91%
2023-06-08	1.030	1.000	1.040	0.980	1.050	447,200	453,016	1.0130	1.030	1.000	1.040	0.980	1.050	447,200	1.0130	-1.90%
2023-06-07	1.050	0.960	1.060	0.950	1.060	668,800	681,712	1.0193	1.050	0.960	1.060	0.950	1.060	668,800	1.0193	5.00%
2023-06-06	1.000	0.970	1.000	0.960	1.020	552,800	541,608	0.9798	1.000	0.970	1.000	0.960	1.020	552,800	0.9798	1.01%
2023-06-05	0.990	0.990	1.010	0.970	1.050	652,000	648,088	0.9940	0.990	0.990	1.010	0.970	1.050	652,000	0.9940	-1.00%
2023-06-02	1.000	0.940	1.000	0.980	1.070	981,600	1,011,656	1.0306	1.000	0.940	1.000	0.980	1.070	981,600	1.0306	2.04%
2023-06-01	0.980	0.960	0.990	0.860	0.980	509,600	472,552	0.9273	0.980	0.960	0.990	0.860	0.980	509,600	0.9273	8.89%
2023-05-31	0.900	0.890	0.940	0.850	0.990	2,381,600	2,073,112	0.8705	0.900	0.890	0.940	0.850	0.990	2,381,600	0.8705	3.45%
2023-05-30	0.870	0.830	0.900	0.850	0.910	945,600	843,072	0.8916	0.870	0.830	0.900	0.850	0.910	945,600	0.8916	-3.33%
2023-05-29	0.900	0.880	0.900	0.870	0.920	987,200	880,528	0.8919	0.900	0.880	0.900	0.870	0.920	987,200	0.8919	-3.23%
2023-05-25	0.930	0.910	0.950	0.910	0.970	405,600	386,528	0.9530	0.930	0.910	0.950	0.910	0.970	405,600	0.9530	-4.12%
2023-05-24	0.970	0.950	0.980	0.970	1.030	534,400	532,352	0.9962	0.970	0.950	0.980	0.970	1.030	534,400	0.9962	0.00%
2023-05-23	0.970	0.970	0.980	0.960	1.000	496,000	484,832	0.9775	0.970	0.970	0.980	0.960	1.000	496,000	0.9775	1.04%
2023-05-22	0.960	0.950	0.960	0.940	1.020	662,000	646,116	0.9760	0.960	0.950	0.960	0.940	1.020	662,000	0.9760	2.13%
2023-05-19	0.940	0.910	0.940	0.920	0.940	579,200	538,144	0.9291	0.940	0.910	0.940	0.920	0.940	579,200	0.9291	0.00%
2023-05-18	0.940	0.900	0.950	0.920	0.950	470,400	439,712	0.9348	0.940	0.900	0.950	0.920	0.950	470,400	0.9348	0.00%
2023-05-17	0.940	0.900	0.940	0.900	0.950	477,600	444,576	0.9309	0.940	0.900	0.940	0.900	0.950	477,600	0.9309	2.17%
2023-05-16	0.920	0.920	0.930	0.920	0.960	439,199	414,311	0.9433	0.920	0.920	0.930	0.920	0.960	439,199	0.9433	-3.16%
2023-05-15	0.950	0.920	0.960	0.940	0.970	477,600	456,360	0.9555	0.950	0.920	0.960	0.940	0.970	477,600	0.9555	-3.06%
2023-05-12	0.980	0.930	0.980	0.940	1.000	522,400	507,936	0.9723	0.980	0.930	0.980	0.940	1.000	522,400	0.9723	1.03%
2023-05-11	0.970	0.960	0.980	0.960	1.000	516,800	506,192	0.9795	0.970	0.960	0.980	0.960	1.000	516,800	0.9795	2.11%
2023-05-10	0.950	0.950	0.970	0.950	1.000	388,000	383,120	0.9874	0.950	0.950	0.970	0.950	1.000	388,000	0.9874	-1.04%
2023-05-09	0.960	0.960	0.990	0.950	1.010	497,600	498,200	1.0012	0.960	0.960	0.990	0.950	1.010	497,600	1.0012	-4.00%
2023-05-08	1.000	0.980	1.000	0.970	1.030	490,400	487,632	0.9944	1.000	0.980	1.000	0.970	1.030	490,400	0.9944	0.00%
2023-05-05	1.000	0.980	1.000	0.960	1.020	506,400	502,720	0.9927	1.000	0.980	1.000	0.960	1.020	506,400	0.9927	0.00%
2023-05-04	1.000	0.980	1.030	0.990	1.150	551,200	602,648	1.0933	1.000	0.980	1.030	0.990	1.150	551,200	1.0933	-8.26%
2023-05-03	1.090	1.060	1.090	1.060	1.090	481,200	517,872	1.0762	1.090	1.060	1.090	1.060	1.090	481,200	1.0762	2.83%
2023-05-02	1.060	1.050	1.060	1.020	1.090	591,200	620,880	1.0502	1.060	1.050	1.060	1.020	1.090	591,200	1.0502	4.95%
2023-04-28	1.010	1.010	1.030	0.900	1.050	3,016,800	2,883,520	0.9558	1.010	1.010	1.030	0.900	1.050	3,016,800	0.9558	9.78%
2023-04-27	0.920	0.890	0.950	0.900	1.010	1,071,200	994,896	0.9288	0.920	0.890	0.950	0.900	1.010	1,071,200	0.9288	1.10%
2023-04-26	0.910	0.900	0.950	0.880	1.040	1,781,600	1,680,112	0.9430	0.910	0.900	0.950	0.880	1.040	1,781,600	0.9430	-9.00%
2023-04-25	1.000	0.970	1.000	1.000	1.120	510,400	556,824	1.0910	1.000	0.970	1.000	1.000	1.120	510,400	1.0910	-15.25%
2023-04-24	1.180	1.050	1.300	1.040	1.220	685,600	785,544	1.1458	1.180	1.050	1.300	1.040	1.220	685,600	1.1458	0.00%
2023-04-21	1.180	1.130	1.300	1.010	1.200	613,600	653,680	1.0653	1.180	1.130	1.300	1.010	1.200	613,600	1.0653	13.46%
2023-04-20	1.040	1.020	1.040	1.020	1.040	556,800	573,992	1.0309	1.040	1.020	1.040	1.020	1.040	556,800	1.0309	0.97%
2023-04-19	1.030	1.020	1.200	1.010	1.080	374,400	391,320	1.0452	1.030	1.020	1.200	1.010	1.080	374,400	1.0452	0.98%
2023-04-18	1.020	1.000	1.030	1.000	1.110	615,200	644,304	1.0473	1.020	1.000	1.030	1.000	1.110	615,200	1.0473	-2.86%
2023-04-17	1.050	1.050	1.070	1.050	1.150	524,000	570,544	1.0888	1.050	1.050	1.070	1.050	1.150	524,000	1.0888	-6.25%
2023-04-14	1.120	1.090	1.130	1.120	1.220	564,800	648,784	1.1487	1.120	1.090	1.130	1.120	1.220	564,800	1.1487	-1.75%
2023-04-13	1.140	1.110	1.140	1.090	1.200	406,400	461,672	1.1360	1.140	1.110	1.140	1.090	1.200	406,400	1.1360	0.88%
2023-04-12	1.130	1.120	1.140	1.050	1.300	554,400	644,040	1.1617	1.130	1.120	1.140	1.050	1.300	554,400	1.1617	4.63%
2023-04-11	1.080	1.000	1.340	1.000	1.050	445,600	464,600	1.0426	1.080	1.000	1.340	1.000	1.050	445,600	1.0426	2.86%
2023-04-06	1.050	1.050	1.060	1.000	1.220	699,200	779,368	1.1147	1.050	1.050	1.060	1.000	1.220	699,200	1.1147	-10.26%
2023-04-04	1.170	1.110	1.350	1.160	1.200	743,200	884,224	1.1898	1.170	1.110	1.350	1.160	1.200	743,200	1.1898	-0.85%
2023-04-03	1.180	1.150	1.180	1.160	1.220	580,000	688,168	1.1865	1.180	1.150	1.180	1.160	1.220	580,000	1.1865	-1.67%
2023-03-31	1.200	1.180	1.350	1.100	1.350	3,119,200	3,818,936	1.2243	1.200	1.180	1.350	1.100	1.350	3,119,200	1.2243	-3.23%
2023-03-30	1.240	1.150	1.250	1.210	1.250	604,800	748,120	1.2370	1.240	1.150	1.250	1.210	1.250	604,800	1.2370	-1.59%
2023-03-29	1.260	1.240	1.260	1.240	1.270	660,800	827,928	1.2529	1.260	1.240	1.260	1.240	1.270	660,800	1.2529	0.00%
2023-03-28	1.260	1.250	1.310	1.230	1.270	687,200	861,056	1.2530	1.260	1.250	1.310	1.230	1.270	687,200	1.2530	-1.56%
2023-03-27	1.280	1.270	1.290	1.270	1.350	648,800	843,944	1.3008	1.280	1.270	1.290	1.270	1.350	648,800	1.3008	-4.48%
2023-03-24	1.340	1.290	1.350	1.290	1.420	777,600	1,034,576	1.3305	1.340	1.290	1.350	1.290	1.420	777,600	1.3305	-0.74%
2023-03-23	1.350	1.310	1.350	1.310	1.390	662,400	884,184	1.3348	1.350	1.310	1.350	1.310	1.390	662,400	1.3348	-5.59%
2023-03-22	1.430	1.310	1.450	1.350	1.430	704,800	975,168	1.3836	1.430	1.310	1.450	1.350	1.430	704,800	1.3836	3.62%
2023-03-21	1.380	1.300	1.390	1.290	1.420	671,200	908,368	1.3533	1.380	1.300	1.390	1.290	1.420	671,200	1.3533	0.73%
2023-03-20	1.370	1.310	1.400	1.310	1.500	808,800	1,097,216	1.3566	1.370	1.310	1.400	1.310	1.500	808,800	1.3566	0.74%
2023-03-17	1.360	1.340	1.360	1.300	1.360	905,600	1,206,424	1.3322	1.360	1.340	1.360	1.300	1.360	905,600	1.3322	1.49%
2023-03-16	1.340	1.300	1.350	1.270	1.400	976,800	1,321,984	1.3534	1.340	1.300	1.350	1.270	1.400	976,800	1.3534	-5.63%
2023-03-15	1.420	1.400	1.450	1.420	1.500	917,600	1,343,416	1.4641	1.420	1.400	1.450	1.420	1.500	917,600	1.4641	0.00%
2023-03-14	1.420	1.420	1.430	1.420	1.530	852,800	1,229,144	1.4413	1.420	1.420	1.430	1.420	1.530	852,800	1.4413	-2.74%
2023-03-13	1.460	1.420	1.460	1.420	1.510	1,136,800	1,674,432	1.4729	1.460	1.420	1.460	1.420	1.510	1,136,800	1.4729	-2.01%
2023-03-10	1.490	1.450	1.490	1.390	1.520	813,600	1,225,000	1.5057	1.490	1.450	1.490	1.390	1.520	813,600	1.5057	0.68%
2023-03-09	1.480	1.480	1.540	1.480	1.560	798,400	1,215,664	1.5226	1.480	1.480	1.540	1.480	1.560	798,400	1.5226	-3.27%
2023-03-08	1.530	1.510	1.530	1.510	1.600	844,800	1,317,200	1.5592	1.530	1.510	1.530	1.510	1.600	844,800	1.5592	-5.56%
2023-03-07	1.620	1.610	1.620	1.600	1.700	694,400	1,149,368	1.6552	1.620	1.610	1.620	1.600	1.700	694,400	1.6552	-0.61%
2023-03-06	1.630	1.630	1.700	1.630	1.700	794,400	1,322,832	1.6652	1.630	1.630	1.700	1.630	1.700	794,400	1.6652	-3.55%
2023-03-03	1.690	1.620	1.710	1.620	1.720	868,000	1,457,880	1.6796	1.690	1.620	1.710	1.620	1.720	868,000	1.6796	2.42%
2023-03-02	1.650	1.600	1.660	1.560	1.690	1,116,800	1,839,752	1.6473	1.650	1.600	1.660	1.560	1.690	1,116,800	1.6473	0.00%
2023-03-01	1.650	1.640	1.650	1.540	1.700	1,157,600	1,869,736	1.6152	1.650	1.640	1.650	1.540	1.700	1,157,600	1.6152	9.27%
2023-02-28	1.510	1.430	1.520	1.360	1.520	3,384,000	4,867,216	1.4383	1.510	1.430	1.520	1.360	1.520	3,384,000	1.4383	4.86%
2023-02-27	1.440	1.410	1.580	1.380	1.590	1,739,200	2,553,496	1.4682	1.440	1.410	1.580	1.380	1.590	1,739,200	1.4682	-5.88%
2023-02-24	1.530	1.530	1.630	1.500	1.690	1,010,400	1,579,792	1.5635	1.530	1.530	1.630	1.500	1.690	1,010,400	1.5635	-5.56%
2023-02-23	1.620	1.590	1.650	1.540	1.710	790,400	1,241,696	1.5710	1.620	1.590	1.650	1.540	1.710	790,400	1.5710	6.58%
2023-02-22	1.520	1.520	1.530	1.460	1.540	940,000	1,427,488	1.5186	1.520	1.520	1.530	1.460	1.540	940,000	1.5186	-1.30%
2023-02-21	1.540	1.520	1.590	1.500	1.550	832,000	1,267,800	1.5238	1.540	1.520	1.590	1.500	1.550	832,000	1.5238	-0.65%
2023-02-20	1.550	1.500	1.550	1.490	1.590	865,600	1,340,504	1.5486	1.550	1.500	1.550	1.490	1.590	865,600	1.5486	0.00%
2023-02-17	1.550	1.550	1.630	1.540	1.610	1,096,800	1,719,448	1.5677	1.550	1.550	1.630	1.540	1.610	1,096,800	1.5677	-3.73%
2023-02-16	1.610	1.580	1.630	1.610	1.690	914,400	1,514,520	1.6563	1.610	1.580	1.630	1.610	1.690	914,400	1.6563	-1.83%
2023-02-15	1.640	1.640	1.670	1.600	1.670	1,020,800	1,659,016	1.6252	1.640	1.640	1.670	1.600	1.670	1,020,800	1.6252	1.86%
2023-02-14	1.610	1.630	1.650	1.600	1.730	1,188,800	1,974,960	1.6613	1.610	1.630	1.650	1.600	1.730	1,188,800	1.6613	-4.73%
2023-02-13	1.690	1.670	1.710	1.660	1.720	1,212,800	2,033,480	1.6767	1.690	1.670	1.710	1.660	1.720	1,212,800	1.6767	-2.31%
2023-02-10	1.730	1.670	1.730	1.680	1.840	1,223,200	2,112,648	1.7271	1.730	1.670	1.730	1.680	1.840	1,223,200	1.7271	-3.89%
2023-02-09	1.800	1.780	1.790	1.680	1.900	2,445,600	4,347,872	1.7778	1.800	1.780	1.790	1.680	1.900	2,445,600	1.7778	6.51%
2023-02-08	1.690	1.670	1.690	1.650	1.700	1,479,200	2,465,648	1.6669	1.690	1.670	1.690	1.650	1.700	1,479,200	1.6669	1.20%
2023-02-07	1.670	1.630	1.710	1.620	1.760	1,174,400	1,974,952	1.6817	1.670	1.630	1.710	1.620	1.760	1,174,400	1.6817	-0.60%
2023-02-06	1.680	1.650	1.740	1.680	1.750	1,047,200	1,787,232	1.7067	1.680	1.650	1.740	1.680	1.750	1,047,200	1.7067	-3.45%
2023-02-03	1.740	1.710	1.740	1.680	1.750	868,800	1,498,104	1.7243	1.740	1.710	1.740	1.680	1.750	868,800	1.7243	2.35%
2023-02-02	1.700	1.700	1.730	1.700	1.840	1,113,600	2,006,896	1.8022	1.700	1.700	1.730	1.700	1.840	1,113,600	1.8022	-5.03%
2023-02-01	1.790	1.760	1.800	1.610	1.840	1,283,200	2,233,608	1.7407	1.790	1.760	1.800	1.610	1.840	1,283,200	1.7407	11.18%
2023-01-31	1.610	1.600	1.650	1.600	1.820	3,336,800	5,820,632	1.7444	1.610	1.600	1.650	1.600	1.820	3,336,800	1.7444	-8.52%
2023-01-30	1.760	1.750	1.790	1.730	1.870	1,556,000	2,778,576	1.7857	1.760	1.750	1.790	1.730	1.870	1,556,000	1.7857	-2.76%
2023-01-27	1.810	1.770	1.810	1.800	1.900	797,200	1,478,592	1.8547	1.810	1.770	1.810	1.800	1.900	797,200	1.8547	-2.69%
2023-01-26	1.860	1.830	1.860	1.850	1.950	675,200	1,274,064	1.8869	1.860	1.830	1.860	1.850	1.950	675,200	1.8869	-0.53%
2023-01-20	1.870	1.830	1.890	1.860	1.910	1,102,400	2,076,760	1.8839	1.870	1.830	1.890	1.860	1.910	1,102,400	1.8839	-2.60%
2023-01-19	1.920	1.840	1.920	1.600	1.960	2,110,400	3,928,632	1.8616	1.920	1.840	1.920	1.600	1.960	2,110,400	1.8616	16.36%
2023-01-18	1.650	1.600	1.650	1.420	1.670	1,074,000	1,618,968	1.5074	1.650	1.600	1.650	1.420	1.670	1,074,000	1.5074	13.79%
2023-01-17	1.450	1.440	1.460	1.420	1.470	868,800	1,253,520	1.4428	1.450	1.440	1.460	1.420	1.470	868,800	1.4428	0.00%
2023-01-16	1.450	1.390	1.460	1.430	1.500	902,400	1,329,184	1.4729	1.450	1.390	1.460	1.430	1.500	902,400	1.4729	-0.68%
2023-01-13	1.460	1.450	1.460	1.320	1.580	1,975,600	2,930,736	1.4835	1.460	1.450	1.460	1.320	1.580	1,975,600	1.4835	8.96%
2023-01-12	1.340	1.300	1.340	1.330	1.390	704,800	950,984	1.3493	1.340	1.300	1.340	1.330	1.390	704,800	1.3493	-0.74%
2023-01-11	1.350	1.350	1.380	1.280	1.400	911,200	1,202,736	1.3199	1.350	1.350	1.380	1.280	1.400	911,200	1.3199	3.85%
2023-01-10	1.300	1.280	1.300	1.300	1.330	760,800	1,002,152	1.3172	1.300	1.280	1.300	1.300	1.330	760,800	1.3172	-1.52%
2023-01-09	1.320	1.320	1.340	1.320	1.390	874,400	1,171,896	1.3402	1.320	1.320	1.340	1.320	1.390	874,400	1.3402	1.54%
2023-01-06	1.300	1.280	1.290	1.290	1.370	745,600	993,768	1.3328	1.300	1.280	1.290	1.290	1.370	745,600	1.3328	-6.47%
2023-01-05	1.390	1.370	1.400	1.390	1.470	1,130,400	1,622,264	1.4351	1.390	1.370	1.400	1.390	1.470	1,130,400	1.4351	-0.71%
2023-01-04	1.400	1.370	1.440	1.240	1.400	1,077,600	1,424,608	1.3220	1.400	1.370	1.440	1.240	1.400	1,077,600	1.3220	12.90%
2023-01-03	1.240	1.240	1.300	1.240	1.450	948,800	1,261,400	1.3295	1.240	1.240	1.300	1.240	1.450	948,800	1.3295	-10.14%
2022-12-30	1.380	1.330	1.380	1.100	1.500	4,326,400	5,348,880	1.2363	1.380	1.330	1.380	1.100	1.500	4,326,400	1.2363	26.61%
2022-12-29	1.090	1.090	1.150	1.060	1.100	1,748,800	1,884,928	1.0778	1.090	1.090	1.150	1.060	1.100	1,748,800	1.0778	-0.91%
2022-12-28	1.100	1.060	1.100	1.050	1.100	914,400	985,760	1.0780	1.100	1.060	1.100	1.050	1.100	914,400	1.0780	0.00%
2022-12-23	1.100	1.080	1.140	1.060	1.210	1,430,400	1,594,776	1.1149	1.100	1.080	1.140	1.060	1.210	1,430,400	1.1149	-1.79%
2022-12-22	1.120	1.080	1.120	1.080	1.150	855,200	942,520	1.1021	1.120	1.080	1.120	1.080	1.150	855,200	1.1021	2.75%
2022-12-21	1.090	1.060	1.090	1.040	1.140	836,800	913,952	1.0922	1.090	1.060	1.090	1.040	1.140	836,800	1.0922	3.81%
2022-12-20	1.050	1.020	1.050	1.050	1.140	1,022,400	1,102,824	1.0787	1.050	1.020	1.050	1.050	1.140	1,022,400	1.0787	-2.78%
2022-12-19	1.080	1.060	1.090	1.080	1.150	820,800	908,016	1.1063	1.080	1.060	1.090	1.080	1.150	820,800	1.1063	0.00%
2022-12-16	1.080	1.060	1.090	1.060	1.150	1,170,400	1,299,296	1.1101	1.080	1.060	1.090	1.060	1.150	1,170,400	1.1101	-6.90%
2022-12-15	1.160	1.140	1.150	1.150	1.250	840,800	1,014,152	1.2062	1.160	1.140	1.150	1.150	1.250	840,800	1.2062	-4.92%
2022-12-14	1.220	1.210	1.230	1.210	1.270	884,800	1,096,440	1.2392	1.220	1.210	1.230	1.210	1.270	884,800	1.2392	-1.61%
2022-12-13	1.240	1.190	1.250	1.210	1.270	924,800	1,151,096	1.2447	1.240	1.190	1.250	1.210	1.270	924,800	1.2447	2.48%
2022-12-12	1.210	1.210	1.230	1.210	1.270	484,800	601,152	1.2400	1.210	1.210	1.230	1.210	1.270	484,800	1.2400	1.68%
2022-12-09	1.190	1.170	1.200	1.170	1.240	660,800	806,432	1.2204	1.190	1.170	1.200	1.170	1.240	660,800	1.2204	-3.25%
2022-12-08	1.230	1.230	1.250	1.210	1.280	782,400	972,752	1.2433	1.230	1.230	1.250	1.210	1.280	782,400	1.2433	0.82%
2022-12-07	1.220	1.160	1.220	1.230	1.330	961,600	1,233,288	1.2825	1.220	1.160	1.220	1.230	1.330	961,600	1.2825	-1.61%
2022-12-06	1.240	1.240	1.250	1.150	1.240	916,800	1,073,112	1.1705	1.240	1.240	1.250	1.150	1.240	916,800	1.1705	7.83%
2022-12-05	1.150	1.110	1.150	1.120	1.160	755,200	860,992	1.1401	1.150	1.110	1.150	1.120	1.160	755,200	1.1401	6.48%
2022-12-02	1.080	1.020	1.080	1.000	1.110	3,425,600	3,639,792	1.0625	1.080	1.020	1.080	1.000	1.110	3,425,600	1.0625	6.93%
2022-12-01	1.010	0.950	1.010	0.890	1.020	1,978,400	1,818,344	0.9191	1.010	0.950	1.010	0.890	1.020	1,978,400	0.9191	10.99%
2022-11-30	0.910	0.870	0.910	0.840	0.910	1,479,200	1,295,440	0.8758	0.910	0.870	0.910	0.840	0.910	1,479,200	0.8758	2.25%
2022-11-29	0.890	0.840	0.900	0.840	0.890	656,000	557,704	0.8502	0.890	0.840	0.900	0.840	0.890	656,000	0.8502	4.71%
2022-11-28	0.850	0.840	0.860	0.850	0.860	750,400	640,216	0.8532	0.850	0.840	0.860	0.850	0.860	750,400	0.8532	1.19%
2022-11-25	0.840	0.840	0.930	0.840	1.020	789,600	733,240	0.9286	0.840	0.840	0.930	0.840	1.020	789,600	0.9286	-11.58%
2022-11-24	0.950	0.910	0.950	0.880	0.950	639,200	587,672	0.9194	0.950	0.910	0.950	0.880	0.950	639,200	0.9194	5.56%
2022-11-23	0.900	0.900	0.950	0.900	0.960	784,000	724,608	0.9242	0.900	0.900	0.950	0.900	0.960	784,000	0.9242	-5.26%
2022-11-22	0.950	0.940	0.960	0.940	0.970	902,400	864,440	0.9579	0.950	0.940	0.960	0.940	0.970	902,400	0.9579	-1.04%
2022-11-21	0.960	0.940	0.960	0.920	1.010	1,529,600	1,473,760	0.9635	0.960	0.940	0.960	0.920	1.010	1,529,600	0.9635	-4.00%
2022-11-18	1.000	0.950	1.000	0.980	1.000	1,272,000	1,259,240	0.9900	1.000	0.950	1.000	0.980	1.000	1,272,000	0.9900	1.01%
2022-11-17	0.990	0.950	0.990	0.950	1.040	1,522,400	1,474,536	0.9686	0.990	0.950	0.990	0.950	1.040	1,522,400	0.9686	-2.94%
2022-11-16	1.020	0.960	1.020	0.940	1.080	1,243,200	1,229,912	0.9893	1.020	0.960	1.020	0.940	1.080	1,243,200	0.9893	-1.92%
2022-11-15	1.040	0.940	1.040	0.920	1.090	1,502,400	1,437,592	0.9569	1.040	0.940	1.040	0.920	1.090	1,502,400	0.9569	9.47%
2022-11-14	0.950	0.920	0.950	0.820	0.980	1,568,000	1,445,440	0.9218	0.950	0.920	0.950	0.820	0.980	1,568,000	0.9218	9.20%
2022-11-11	0.870	0.820	0.870	0.790	0.870	1,132,800	928,920	0.8200	0.870	0.820	0.870	0.790	0.870	1,132,800	0.8200	10.13%
2022-11-10	0.790	0.760	0.790	0.690	0.790	962,400	707,936	0.7356	0.790	0.760	0.790	0.690	0.790	962,400	0.7356	5.33%
2022-11-09	0.750	0.700	0.790	0.720	0.790	527,200	394,200	0.7477	0.750	0.700	0.790	0.720	0.790	527,200	0.7477	4.17%
2022-11-08	0.720	0.720	0.750	0.720	0.890	859,200	706,096	0.8218	0.720	0.720	0.750	0.720	0.890	859,200	0.8218	-14.29%
2022-11-07	0.840	0.760	0.890	0.840	0.860	120,800	102,224	0.8462	0.840	0.760	0.890	0.840	0.860	120,800	0.8462	5.00%
2022-11-04	0.800	0.770	0.850	0.770	0.880	12,000	9,856	0.8213	0.800	0.770	0.850	0.770	0.880	12,000	0.8213	3.90%
2022-11-03	0.770	0.760	0.780	0.750	0.780	1,628,800	1,255,208	0.7706	0.770	0.760	0.780	0.750	0.780	1,628,800	0.7706	-2.53%
2022-11-02	0.790	0.780	0.800	0.680	0.800	1,674,400	1,281,280	0.7652	0.790	0.780	0.800	0.680	0.800	1,674,400	0.7652	1.28%
2022-11-01	0.780	0.780	0.800	0.700	0.780	407,200	299,272	0.7350	0.780	0.780	0.800	0.700	0.780	407,200	0.7350	9.86%
2022-10-31	0.710	0.690	0.720	0.660	0.720	3,027,200	2,103,480	0.6949	0.710	0.690	0.720	0.660	0.720	3,027,200	0.6949	4.41%
2022-10-28	0.680	0.680	0.710	0.680	0.720	1,516,800	1,061,976	0.7001	0.680	0.680	0.710	0.680	0.720	1,516,800	0.7001	-2.86%
2022-10-27	0.700	0.690	0.710	0.660	0.700	1,525,600	1,035,776	0.6789	0.700	0.690	0.710	0.660	0.700	1,525,600	0.6789	6.06%
2022-10-26	0.660	0.660	0.700	0.650	0.700	1,168,800	788,168	0.6743	0.660	0.660	0.700	0.650	0.700	1,168,800	0.6743	-1.49%
2022-10-25	0.670	0.670	0.700	0.660	0.720	1,936,000	1,342,200	0.6933	0.670	0.670	0.700	0.660	0.720	1,936,000	0.6933	-2.90%
2022-10-24	0.690	0.690	0.700	0.690	0.700	1,160,800	812,448	0.6999	0.690	0.690	0.700	0.690	0.700	1,160,800	0.6999	-2.82%
2022-10-21	0.710	0.710	0.730	0.700	0.720	1,676,000	1,191,648	0.7110	0.710	0.710	0.730	0.700	0.720	1,676,000	0.7110	0.00%
2022-10-20	0.710	0.710	0.720	0.710	0.730	1,258,400	904,712	0.7189	0.710	0.710	0.720	0.710	0.730	1,258,400	0.7189	-1.39%
2022-10-19	0.720	0.720	0.740	0.720	0.760	1,752,800	1,284,160	0.7326	0.720	0.720	0.740	0.720	0.760	1,752,800	0.7326	-1.37%
2022-10-18	0.730	0.720	0.740	0.720	0.740	1,227,200	896,272	0.7303	0.730	0.720	0.740	0.720	0.740	1,227,200	0.7303	0.00%
2022-10-17	0.730	0.720	0.730	0.730	0.730	1,536,000	1,121,280	0.7300	0.730	0.720	0.730	0.730	0.730	1,536,000	0.7300	1.39%
2022-10-14	0.720	0.720	0.750	0.710	0.750	1,248,800	915,000	0.7327	0.720	0.720	0.750	0.710	0.750	1,248,800	0.7327	0.00%
2022-10-13	0.720	0.720	0.750	0.720	0.750	1,554,400	1,138,304	0.7323	0.720	0.720	0.750	0.720	0.750	1,554,400	0.7323	-1.37%
2022-10-12	0.730	0.730	0.760	0.720	0.750	1,340,000	979,984	0.7313	0.730	0.730	0.760	0.720	0.750	1,340,000	0.7313	0.00%
2022-10-11	0.730	0.730	0.760	0.730	0.760	889,600	656,920	0.7384	0.730	0.730	0.760	0.730	0.760	889,600	0.7384	0.00%
2022-10-10	0.730	0.730	0.760	0.710	0.760	1,503,200	1,086,840	0.7230	0.730	0.730	0.760	0.710	0.760	1,503,200	0.7230	0.00%
2022-10-07	0.730	0.730	0.740	0.720	0.740	624,800	455,712	0.7294	0.730	0.730	0.740	0.720	0.740	624,800	0.7294	1.39%
2022-10-06	0.720	0.720	0.770	0.710	0.740	1,667,200	1,203,248	0.7217	0.720	0.720	0.770	0.710	0.740	1,667,200	0.7217	-1.37%
2022-10-05	0.730	0.730	0.750	0.720	0.750	560,000	409,840	0.7319	0.730	0.730	0.750	0.720	0.750	560,000	0.7319	4.29%
2022-10-03	0.700	0.700	0.720	0.700	0.720	578,400	407,472	0.7045	0.700	0.700	0.720	0.700	0.720	578,400	0.7045	-2.78%
2022-09-30	0.720	0.710	0.720	0.700	0.850	1,140,800	810,904	0.7108	0.720	0.710	0.720	0.700	0.850	1,140,800	0.7108	5.88%
2022-09-29	0.680	0.680	0.720	0.680	0.760	571,200	396,480	0.6941	0.680	0.680	0.720	0.680	0.760	571,200	0.6941	-2.86%
2022-09-28	0.700	0.700	0.720	0.670	0.900	435,200	303,976	0.6985	0.700	0.700	0.720	0.670	0.900	435,200	0.6985	6.06%
2022-09-27	0.660	0.650	0.660	0.660	0.750	1,180,800	815,336	0.6905	0.660	0.650	0.660	0.660	0.750	1,180,800	0.6905	-15.38%
2022-09-26	0.780	0.780	0.790	0.740	0.780	622,400	472,992	0.7599	0.780	0.780	0.790	0.740	0.780	622,400	0.7599	5.41%
2022-09-23	0.740	0.740	0.850	0.740	0.860	495,200	384,592	0.7766	0.740	0.740	0.850	0.740	0.860	495,200	0.7766	-9.76%
2022-09-22	0.820	0.820	0.860	0.790	0.870	755,200	635,296	0.8412	0.820	0.820	0.860	0.790	0.870	755,200	0.8412	-1.20%
2022-09-21	0.830	0.820	0.870	0.800	0.880	360,000	296,496	0.8236	0.830	0.820	0.870	0.800	0.880	360,000	0.8236	6.41%
2022-09-20	0.780	0.780	0.800	0.750	0.800	331,200	261,360	0.7891	0.780	0.780	0.800	0.750	0.800	331,200	0.7891	6.85%
2022-09-19	0.730	0.730	0.830	0.730	0.850	253,600	197,648	0.7794	0.730	0.730	0.830	0.730	0.850	253,600	0.7794	-9.88%
2022-09-16	0.810	0.780	0.810	0.780	0.850	463,200	375,776	0.8113	0.810	0.780	0.810	0.780	0.850	463,200	0.8113	-1.22%
2022-09-15	0.820	0.820	0.860	0.800	0.870	320,800	264,488	0.8245	0.820	0.820	0.860	0.800	0.870	320,800	0.8245	3.80%
2022-09-14	0.790	0.780	0.810	0.770	0.820	304,800	241,440	0.7921	0.790	0.780	0.810	0.770	0.820	304,800	0.7921	-4.82%
2022-09-13	0.830	0.770	0.830	0.760	0.860	103,200	81,400	0.7888	0.830	0.770	0.830	0.760	0.860	103,200	0.7888	6.41%
2022-09-09	0.780	0.750	0.780	0.670	0.790	1,494,400	1,038,336	0.6948	0.780	0.750	0.780	0.670	0.790	1,494,400	0.6948	5.41%
2022-09-08	0.740	0.730	0.750	0.730	0.780	560,800	418,160	0.7456	0.740	0.730	0.750	0.730	0.780	560,800	0.7456	-5.13%
2022-09-07	0.780	0.770	0.780	0.770	0.810	298,400	234,424	0.7856	0.780	0.770	0.780	0.770	0.810	298,400	0.7856	-3.70%
2022-09-06	0.810	0.800	0.830	0.800	0.900	759,200	633,920	0.8350	0.810	0.800	0.830	0.800	0.900	759,200	0.8350	-11.96%
2022-09-05	0.920	0.900	0.920	0.900	1.010	306,400	286,616	0.9354	0.920	0.900	0.920	0.900	1.010	306,400	0.9354	-1.08%
2022-09-02	0.930	0.910	0.930	0.930	0.970	58,400	55,296	0.9468	0.930	0.910	0.930	0.930	0.970	58,400	0.9468	-3.12%
2022-09-01	0.960	0.960	1.030	0.950	0.980	5,600	5,352	0.9557	0.960	0.960	1.030	0.950	0.980	5,600	0.9557	-8.57%
2022-08-31	1.050	0.990	1.080	-	-	0	0	-	1.050	0.990	1.080	-	-	0	-	0.00%
2022-08-30	1.050	1.000	1.060	1.000	1.060	78,400	82,344	1.0503	1.050	1.000	1.060	1.000	1.060	78,400	1.0503	9.37%
2022-08-29	0.960	0.960	1.030	0.950	1.070	26,400	26,416	1.0006	0.960	0.960	1.030	0.950	1.070	26,400	1.0006	-5.88%
2022-08-26	1.020	1.000	1.080	1.020	1.090	28,800	29,936	1.0394	1.020	1.000	1.080	1.020	1.090	28,800	1.0394	-6.42%
2022-08-25	1.090	1.020	1.110	1.010	1.100	13,600	14,024	1.0312	1.090	1.020	1.110	1.010	1.100	13,600	1.0312	2.83%
2022-08-24	1.060	1.010	1.080	-	-	5,600	6,104	1.0900	1.060	1.010	1.080	-	-	5,600	1.0900	-0.93%
2022-08-23	1.070	1.040	1.090	1.000	1.090	37,600	39,752	1.0572	1.070	1.040	1.090	1.000	1.090	37,600	1.0572	-0.93%
2022-08-22	1.080	0.990	1.090	-	-	0	0	-	1.080	0.990	1.090	-	-	0	-	0.00%
2022-08-19	1.080	1.000	1.080	-	-	0	0	-	1.080	1.000	1.080	-	-	0	-	0.00%
2022-08-18	1.080	1.040	1.080	1.020	1.090	67,200	71,944	1.0706	1.080	1.040	1.080	1.020	1.090	67,200	1.0706	4.85%
2022-08-17	1.030	1.020	1.040	1.070	1.080	11,200	11,992	1.0707	1.030	1.020	1.040	1.070	1.080	11,200	1.0707	4.04%
2022-08-16	0.990	0.990	1.080	0.990	1.090	112,000	117,936	1.0530	0.990	0.990	1.080	0.990	1.090	112,000	1.0530	-1.00%
2022-08-15	1.000	0.990	1.040	0.980	1.040	116,800	120,256	1.0296	1.000	0.990	1.040	0.980	1.040	116,800	1.0296	-1.96%
2022-08-12	1.020	1.020	1.050	1.000	1.100	965,600	1,058,920	1.0966	1.020	1.020	1.050	1.000	1.100	965,600	1.0966	-6.42%
2022-08-11	1.090	1.040	1.090	1.050	1.110	16,000	17,056	1.0660	1.090	1.040	1.090	1.050	1.110	16,000	1.0660	-3.54%
2022-08-10	1.130	1.050	1.150	1.050	1.130	54,400	58,736	1.0797	1.130	1.050	1.150	1.050	1.130	54,400	1.0797	2.73%
2022-08-09	1.100	1.100	1.150	1.080	1.130	285,600	316,880	1.1095	1.100	1.100	1.150	1.080	1.130	285,600	1.1095	-1.79%
2022-08-08	1.120	1.100	1.180	1.120	1.140	54,400	61,384	1.1284	1.120	1.100	1.180	1.120	1.140	54,400	1.1284	-1.75%
2022-08-05	1.140	1.130	1.140	1.140	1.200	27,200	31,056	1.1418	1.140	1.130	1.140	1.140	1.200	27,200	1.1418	-4.20%
2022-08-04	1.190	1.130	1.190	1.140	1.190	104,800	123,312	1.1766	1.190	1.130	1.190	1.140	1.190	104,800	1.1766	0.85%
2022-08-03	1.180	1.120	1.190	1.180	1.200	44,000	52,392	1.1907	1.180	1.120	1.190	1.180	1.200	44,000	1.1907	0.00%
2022-08-02	1.180	1.120	1.180	-	-	0	0	-	1.180	1.120	1.180	-	-	0	-	0.00%
2022-08-01	1.180	1.120	1.150	1.120	1.200	964,000	1,142,816	1.1855	1.180	1.120	1.150	1.120	1.200	964,000	1.1855	5.36%
2022-07-29	1.120	1.120	1.190	1.120	1.200	20,800	24,664	1.1858	1.120	1.120	1.190	1.120	1.200	20,800	1.1858	-5.08%
2022-07-28	1.180	1.120	1.180	1.180	1.180	800	944	1.1800	1.180	1.120	1.180	1.180	1.180	800	1.1800	0.00%
2022-07-27	1.180	1.100	1.180	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	0.00%
2022-07-26	1.180	1.150	1.190	1.140	1.180	76,800	90,304	1.1758	1.180	1.150	1.190	1.140	1.180	76,800	1.1758	0.00%
2022-07-25	1.180	1.120	1.180	1.180	1.180	800	944	1.1800	1.180	1.120	1.180	1.180	1.180	800	1.1800	0.85%
2022-07-22	1.170	1.140	1.190	1.170	1.170	4,000	4,680	1.1700	1.170	1.140	1.190	1.170	1.170	4,000	1.1700	-0.85%
2022-07-21	1.180	1.140	1.180	1.140	1.180	46,400	54,664	1.1781	1.180	1.140	1.180	1.140	1.180	46,400	1.1781	2.61%
2022-07-20	1.150	1.150	1.180	1.150	1.150	31,200	35,880	1.1500	1.150	1.150	1.180	1.150	1.150	31,200	1.1500	-2.54%
2022-07-19	1.180	1.160	1.180	1.160	1.180	8,000	9,376	1.1720	1.180	1.160	1.180	1.160	1.180	8,000	1.1720	1.72%
2022-07-18	1.160	1.140	1.170	1.160	1.160	14,400	16,656	1.1567	1.160	1.140	1.170	1.160	1.160	14,400	1.1567	0.00%
2022-07-15	1.160	1.120	1.180	1.110	1.170	94,400	107,816	1.1421	1.160	1.120	1.180	1.110	1.170	94,400	1.1421	1.75%
2022-07-14	1.140	1.130	1.170	1.110	1.150	85,600	97,048	1.1337	1.140	1.130	1.170	1.110	1.150	85,600	1.1337	0.88%
2022-07-13	1.130	1.120	1.150	1.130	1.130	24,800	28,024	1.1300	1.130	1.120	1.150	1.130	1.130	24,800	1.1300	0.00%
2022-07-12	1.130	1.130	1.170	1.130	1.170	44,800	51,200	1.1429	1.130	1.130	1.170	1.130	1.170	44,800	1.1429	-3.42%
2022-07-11	1.170	1.140	1.170	1.140	1.170	46,400	53,040	1.1431	1.170	1.140	1.170	1.140	1.170	46,400	1.1431	2.63%
2022-07-08	1.140	1.110	1.140	1.050	1.150	32,800	35,536	1.0834	1.140	1.110	1.140	1.050	1.150	32,800	1.0834	0.00%
2022-07-07	1.140	1.110	1.150	1.100	1.160	39,200	43,488	1.1094	1.140	1.110	1.150	1.100	1.160	39,200	1.1094	0.00%
2022-07-06	1.140	1.120	1.140	1.110	1.150	45,600	51,160	1.1219	1.140	1.120	1.140	1.110	1.150	45,600	1.1219	-4.20%
2022-07-05	1.190	1.120	1.190	1.120	1.190	13,600	15,584	1.1459	1.190	1.120	1.190	1.120	1.190	13,600	1.1459	4.39%
2022-07-04	1.140	1.120	1.190	1.120	1.190	1,105,600	1,271,840	1.1504	1.140	1.120	1.190	1.120	1.190	1,105,600	1.1504	-0.87%
2022-06-30	1.150	1.150	1.190	1.150	1.190	14,400	16,912	1.1744	1.150	1.150	1.190	1.150	1.190	14,400	1.1744	-3.36%
2022-06-29	1.190	1.150	1.200	1.140	1.230	923,200	1,102,784	1.1945	1.190	1.150	1.200	1.140	1.230	923,200	1.1945	3.48%
2022-06-28	1.150	1.130	1.180	1.150	1.180	556,000	649,504	1.1682	1.150	1.130	1.180	1.150	1.180	556,000	1.1682	-1.71%
2022-06-27	1.170	1.160	1.180	1.150	1.200	115,200	134,888	1.1709	1.170	1.160	1.180	1.150	1.200	115,200	1.1709	0.00%
2022-06-24	1.170	1.140	1.170	1.120	1.210	806,400	937,600	1.1627	1.170	1.140	1.170	1.120	1.210	806,400	1.1627	-4.10%
2022-06-23	1.220	1.160	1.230	1.200	1.280	933,600	1,154,824	1.2370	1.220	1.160	1.230	1.200	1.280	933,600	1.2370	-1.61%
2022-06-22	1.240	1.210	1.240	1.180	1.300	1,177,600	1,459,160	1.2391	1.240	1.210	1.240	1.180	1.300	1,177,600	1.2391	6.90%
2022-06-21	1.160	1.160	1.170	1.120	1.160	676,800	775,120	1.1453	1.160	1.160	1.170	1.120	1.160	676,800	1.1453	3.57%
2022-06-20	1.120	1.110	1.160	1.120	1.170	1,032,000	1,187,824	1.1510	1.120	1.110	1.160	1.120	1.170	1,032,000	1.1510	-1.75%
2022-06-17	1.140	1.090	1.150	1.130	1.150	782,400	890,000	1.1375	1.140	1.090	1.150	1.130	1.150	782,400	1.1375	1.79%
2022-06-16	1.120	1.060	1.120	1.100	1.150	1,274,400	1,423,576	1.1171	1.120	1.060	1.120	1.100	1.150	1,274,400	1.1171	0.00%
2022-06-15	1.120	1.110	1.130	1.100	1.140	784,800	886,680	1.1298	1.120	1.110	1.130	1.100	1.140	784,800	1.1298	2.75%
2022-06-14	1.090	1.080	1.150	1.060	1.150	661,600	715,944	1.0821	1.090	1.080	1.150	1.060	1.150	661,600	1.0821	-1.80%
2022-06-13	1.110	1.050	1.160	-	-	0	0	-	1.110	1.050	1.160	-	-	0	-	0.00%
2022-06-10	1.110	1.050	1.160	-	-	0	0	-	1.110	1.050	1.160	-	-	0	-	0.00%
2022-06-09	1.110	1.050	1.140	1.090	1.180	386,400	425,248	1.1005	1.110	1.050	1.140	1.090	1.180	386,400	1.1005	-1.77%
2022-06-08	1.130	1.120	1.130	1.120	1.190	1,008,800	1,137,864	1.1279	1.130	1.120	1.130	1.120	1.190	1,008,800	1.1279	0.00%
2022-06-07	1.130	1.110	1.150	1.110	1.160	776,000	882,544	1.1373	1.130	1.110	1.150	1.110	1.160	776,000	1.1373	0.00%
2022-06-06	1.130	1.120	1.140	1.130	1.170	522,400	595,056	1.1391	1.130	1.120	1.140	1.130	1.170	522,400	1.1391	0.00%
2022-06-02	1.130	1.120	1.130	1.120	1.160	1,032,000	1,166,384	1.1302	1.130	1.120	1.130	1.120	1.160	1,032,000	1.1302	-0.88%
2022-06-01	1.140	1.090	1.140	1.110	1.160	705,600	803,656	1.1390	1.140	1.090	1.140	1.110	1.160	705,600	1.1390	0.00%
2022-05-31	1.140	1.120	1.140	1.110	1.170	871,200	991,680	1.1383	1.140	1.120	1.140	1.110	1.170	871,200	1.1383	0.00%
2022-05-30	1.140	1.110	1.140	1.120	1.170	407,200	463,232	1.1376	1.140	1.110	1.140	1.120	1.170	407,200	1.1376	0.88%
2022-05-27	1.130	1.100	1.130	1.100	1.230	1,172,800	1,325,168	1.1299	1.130	1.100	1.130	1.100	1.230	1,172,800	1.1299	-2.59%
2022-05-26	1.160	1.110	1.160	1.100	1.160	220,000	244,504	1.1114	1.160	1.110	1.160	1.100	1.160	220,000	1.1114	5.45%
2022-05-25	1.100	1.100	1.130	1.100	1.170	895,200	1,019,216	1.1385	1.100	1.100	1.130	1.100	1.170	895,200	1.1385	-5.17%
2022-05-24	1.160	1.070	1.150	1.090	1.170	509,600	573,576	1.1255	1.160	1.070	1.150	1.090	1.170	509,600	1.1255	1.75%
2022-05-23	1.140	1.080	1.150	1.120	1.160	859,200	985,664	1.1472	1.140	1.080	1.150	1.120	1.160	859,200	1.1472	2.70%
2022-05-20	1.110	1.070	1.110	1.070	1.170	708,800	787,720	1.1113	1.110	1.070	1.110	1.070	1.170	708,800	1.1113	-0.89%
2022-05-19	1.120	1.060	1.120	1.070	1.120	1,218,400	1,362,472	1.1182	1.120	1.060	1.120	1.070	1.120	1,218,400	1.1182	0.00%
2022-05-18	1.120	1.090	1.120	1.050	1.190	840,000	958,584	1.1412	1.120	1.090	1.120	1.050	1.190	840,000	1.1412	-1.75%
2022-05-17	1.140	1.110	1.140	1.100	1.150	544,800	610,736	1.1210	1.140	1.110	1.140	1.100	1.150	544,800	1.1210	-0.87%
2022-05-16	1.150	1.130	1.150	1.150	1.180	237,600	275,440	1.1593	1.150	1.130	1.150	1.150	1.180	237,600	1.1593	0.00%
2022-05-13	1.150	1.150	1.170	1.100	1.190	655,200	765,632	1.1685	1.150	1.150	1.170	1.100	1.190	655,200	1.1685	0.00%
2022-05-12	1.150	1.080	1.170	1.080	1.190	1,260,000	1,457,392	1.1567	1.150	1.080	1.170	1.080	1.190	1,260,000	1.1567	1.77%
2022-05-11	1.130	1.090	1.160	1.130	1.190	1,242,400	1,450,560	1.1675	1.130	1.090	1.160	1.130	1.190	1,242,400	1.1675	-0.88%
2022-05-10	1.140	1.050	1.140	1.130	1.240	423,200	490,880	1.1599	1.140	1.050	1.140	1.130	1.240	423,200	1.1599	0.88%
2022-05-06	1.130	1.130	1.170	1.090	1.200	205,600	236,888	1.1522	1.130	1.130	1.170	1.090	1.200	205,600	1.1522	-6.61%
2022-05-05	1.210	1.120	1.210	1.210	1.210	1,600	1,936	1.2100	1.210	1.120	1.210	1.210	1.210	1,600	1.2100	0.00%
2022-05-04	1.210	1.160	1.220	1.150	1.220	2,400	2,864	1.1933	1.210	1.160	1.220	1.150	1.220	2,400	1.1933	0.83%
2022-05-03	1.200	1.160	1.200	1.150	1.200	36,000	42,856	1.1904	1.200	1.160	1.200	1.150	1.200	36,000	1.1904	-3.23%
2022-04-29	1.240	1.240	1.250	1.190	1.280	2,542,400	3,153,384	1.2403	1.240	1.240	1.250	1.190	1.280	2,542,400	1.2403	1.64%
2022-04-28	1.220	1.100	1.220	1.030	1.220	152,000	177,152	1.1655	1.220	1.100	1.220	1.030	1.220	152,000	1.1655	0.00%
2022-04-27	1.220	1.100	1.220	1.100	1.220	290,400	337,408	1.1619	1.220	1.100	1.220	1.100	1.220	290,400	1.1619	9.91%
2022-04-26	1.110	1.050	1.110	1.050	1.180	187,200	204,392	1.0918	1.110	1.050	1.110	1.050	1.180	187,200	1.0918	-7.50%
2022-04-25	1.200	1.050	1.200	0.850	1.390	6,868,000	6,290,944	0.9160	1.200	1.050	1.200	0.850	1.390	6,868,000	0.9160	-6.25%
2022-04-22	1.280	1.290	1.300	1.220	1.330	517,600	669,024	1.2926	1.280	1.290	1.300	1.220	1.330	517,600	1.2926	-3.03%
2022-04-21	1.320	1.280	1.350	1.270	1.430	72,000	95,688	1.3290	1.320	1.280	1.350	1.270	1.430	72,000	1.3290	-7.04%
2022-04-20	1.420	1.350	1.420	1.260	1.540	2,307,200	3,350,656	1.4523	1.420	1.350	1.420	1.260	1.540	2,307,200	1.4523	12.70%
2022-04-19	1.260	1.200	1.260	-	-	0	0	-	1.260	1.200	1.260	-	-	0	-	-1.56%
2022-04-14	1.280	1.270	1.290	1.240	1.300	34,400	42,888	1.2467	1.280	1.270	1.290	1.240	1.300	34,400	1.2467	0.79%
2022-04-13	1.270	1.240	1.270	1.260	1.280	427,200	542,584	1.2701	1.270	1.240	1.270	1.260	1.280	427,200	1.2701	-0.78%
2022-04-12	1.280	1.200	1.280	1.150	1.280	272,800	333,288	1.2217	1.280	1.200	1.280	1.150	1.280	272,800	1.2217	11.30%
2022-04-11	1.150	1.150	1.190	1.150	1.230	324,800	388,696	1.1967	1.150	1.150	1.190	1.150	1.230	324,800	1.1967	-4.96%
2022-04-08	1.210	1.180	1.210	1.140	1.300	4,534,400	5,645,784	1.2451	1.210	1.180	1.210	1.140	1.300	4,534,400	1.2451	5.22%
2022-04-07	1.150	1.140	1.150	1.020	1.150	3,208,800	3,496,384	1.0896	1.150	1.140	1.150	1.020	1.150	3,208,800	1.0896	7.48%
2022-04-06	1.070	1.040	1.070	1.050	1.070	546,400	578,176	1.0582	1.070	1.040	1.070	1.050	1.070	546,400	1.0582	-1.83%
2022-04-04	1.090	1.030	1.090	1.050	1.100	462,400	499,184	1.0796	1.090	1.030	1.090	1.050	1.100	462,400	1.0796	-0.91%
2022-04-01	1.100	1.000	1.100	1.020	1.100	633,600	672,816	1.0619	1.100	1.000	1.100	1.020	1.100	633,600	1.0619	0.92%
2022-03-31	1.090	1.060	1.100	1.090	1.120	513,600	564,416	1.0989	1.090	1.060	1.100	1.090	1.120	513,600	1.0989	-0.91%
2022-03-30	1.100	1.100	1.140	1.000	1.060	496,000	511,336	1.0309	1.100	1.100	1.140	1.000	1.060	496,000	1.0309	6.80%
2022-03-29	1.030	1.000	1.040	1.010	1.070	591,200	617,720	1.0449	1.030	1.000	1.040	1.010	1.070	591,200	1.0449	-2.83%
2022-03-28	1.060	1.020	1.100	1.020	1.100	412,800	436,040	1.0563	1.060	1.020	1.100	1.020	1.100	412,800	1.0563	0.95%
2022-03-25	1.050	1.020	1.070	1.050	1.200	853,600	933,600	1.0937	1.050	1.020	1.070	1.050	1.200	853,600	1.0937	0.96%
2022-03-24	1.040	1.020	1.050	1.020	1.050	746,400	771,352	1.0334	1.040	1.020	1.050	1.020	1.050	746,400	1.0334	0.97%
2022-03-23	1.030	0.980	1.030	0.950	1.030	620,000	607,032	0.9791	1.030	0.980	1.030	0.950	1.030	620,000	0.9791	4.04%
2022-03-22	0.990	0.950	0.990	0.940	1.020	678,400	661,936	0.9757	0.990	0.950	0.990	0.940	1.020	678,400	0.9757	0.00%
2022-03-21	0.990	0.960	1.000	0.950	0.990	832,000	821,272	0.9871	0.990	0.960	1.000	0.950	0.990	832,000	0.9871	-1.00%
2022-03-18	1.000	0.930	1.000	0.950	1.010	699,200	683,840	0.9780	1.000	0.930	1.000	0.950	1.010	699,200	0.9780	-1.96%
2022-03-17	1.020	0.980	1.020	0.910	1.020	745,600	731,664	0.9813	1.020	0.980	1.020	0.910	1.020	745,600	0.9813	6.25%
2022-03-16	0.960	0.910	0.960	0.900	0.970	605,600	571,520	0.9437	0.960	0.910	0.960	0.900	0.970	605,600	0.9437	10.34%
2022-03-15	0.870	0.850	0.880	0.830	0.990	796,000	756,536	0.9504	0.870	0.850	0.880	0.830	0.990	796,000	0.9504	-13.00%
2022-03-14	1.000	0.920	1.000	0.920	1.020	824,000	825,136	1.0014	1.000	0.920	1.000	0.920	1.020	824,000	1.0014	-1.96%
2022-03-11	1.020	0.900	1.020	0.920	1.020	902,400	901,696	0.9992	1.020	0.900	1.020	0.920	1.020	902,400	0.9992	2.00%
2022-03-10	1.000	0.980	1.000	1.000	1.030	777,600	792,912	1.0197	1.000	0.980	1.000	1.000	1.030	777,600	1.0197	-3.85%
2022-03-09	1.040	1.000	1.040	1.010	1.060	789,600	819,664	1.0381	1.040	1.000	1.040	1.010	1.060	789,600	1.0381	0.00%
2022-03-08	1.040	1.040	1.080	1.030	1.080	733,600	781,672	1.0655	1.040	1.040	1.080	1.030	1.080	733,600	1.0655	-4.59%
2022-03-07	1.090	1.070	1.100	1.040	1.120	715,200	783,024	1.0948	1.090	1.070	1.100	1.040	1.120	715,200	1.0948	-3.54%
2022-03-04	1.130	1.050	1.130	1.050	1.150	745,600	800,800	1.0740	1.130	1.050	1.130	1.050	1.150	745,600	1.0740	2.73%
2022-03-03	1.100	1.010	1.100	1.100	1.120	820,800	906,944	1.1050	1.100	1.010	1.100	1.100	1.120	820,800	1.1050	-1.79%
2022-03-02	1.120	1.030	1.120	1.110	1.170	884,000	1,009,680	1.1422	1.120	1.030	1.120	1.110	1.170	884,000	1.1422	-5.88%
2022-03-01	1.190	1.160	1.200	1.170	1.200	681,600	814,056	1.1943	1.190	1.160	1.200	1.170	1.200	681,600	1.1943	1.71%
2022-02-28	1.170	1.170	1.220	1.160	1.220	347,200	422,896	1.2180	1.170	1.170	1.220	1.160	1.220	347,200	1.2180	-4.10%
2022-02-25	1.220	1.180	1.220	1.210	1.220	317,600	387,448	1.2199	1.220	1.180	1.220	1.210	1.220	317,600	1.2199	2.52%
2022-02-24	1.190	1.180	1.190	1.190	1.240	620,000	759,968	1.2258	1.190	1.180	1.190	1.190	1.240	620,000	1.2258	-0.83%
2022-02-23	1.200	1.200	1.230	1.180	1.230	536,800	655,952	1.2220	1.200	1.200	1.230	1.180	1.230	536,800	1.2220	-1.64%
2022-02-22	1.220	1.200	1.230	1.220	1.230	640,800	784,976	1.2250	1.220	1.200	1.230	1.220	1.230	640,800	1.2250	-1.61%
2022-02-21	1.240	1.200	1.240	1.200	1.240	707,200	869,592	1.2296	1.240	1.200	1.240	1.200	1.240	707,200	1.2296	0.81%
2022-02-18	1.230	1.210	1.230	1.220	1.230	589,600	724,992	1.2296	1.230	1.210	1.230	1.220	1.230	589,600	1.2296	0.00%
2022-02-17	1.230	1.220	1.230	1.220	1.230	686,400	844,256	1.2300	1.230	1.220	1.230	1.220	1.230	686,400	1.2300	0.00%
2022-02-16	1.230	1.230	1.240	1.220	1.250	679,200	841,608	1.2391	1.230	1.230	1.240	1.220	1.250	679,200	1.2391	0.82%
2022-02-15	1.220	1.200	1.240	1.230	1.260	727,200	903,272	1.2421	1.220	1.200	1.240	1.230	1.260	727,200	1.2421	-1.61%
2022-02-14	1.240	1.230	1.240	1.210	1.250	800,000	990,768	1.2385	1.240	1.230	1.240	1.210	1.250	800,000	1.2385	-0.80%
2022-02-11	1.250	1.230	1.260	1.200	1.410	8,664,000	10,810,232	1.2477	1.250	1.230	1.260	1.200	1.410	8,664,000	1.2477	-11.35%
2022-02-10	1.410	1.410	1.490	1.390	1.610	2,391,200	3,452,920	1.4440	1.410	1.410	1.490	1.390	1.610	2,391,200	1.4440	-11.88%
2022-02-09	1.600	1.520	1.600	1.510	1.610	461,600	732,920	1.5878	1.600	1.520	1.600	1.510	1.610	461,600	1.5878	1.27%
2022-02-08	1.580	1.560	1.580	1.520	1.600	529,600	839,928	1.5860	1.580	1.560	1.580	1.520	1.600	529,600	1.5860	-2.47%
2022-02-07	1.620	1.620	1.630	1.490	1.620	348,800	548,456	1.5724	1.620	1.620	1.630	1.490	1.620	348,800	1.5724	1.25%
2022-02-04	1.600	1.540	1.600	1.330	1.600	775,200	1,192,552	1.5384	1.600	1.540	1.600	1.330	1.600	775,200	1.5384	10.34%
2022-01-31	1.450	1.400	1.450	1.350	1.450	144,000	198,768	1.3803	1.450	1.400	1.450	1.350	1.450	144,000	1.3803	6.62%
2022-01-28	1.360	1.270	1.360	1.210	1.380	775,200	1,006,216	1.2980	1.360	1.270	1.360	1.210	1.380	775,200	1.2980	-1.45%
2022-01-27	1.380	1.220	1.400	1.200	1.380	145,600	176,968	1.2154	1.380	1.220	1.400	1.200	1.380	145,600	1.2154	6.15%
2022-01-26	1.300	1.220	1.320	1.300	1.340	34,400	45,640	1.3267	1.300	1.220	1.320	1.300	1.340	34,400	1.3267	-2.26%
2022-01-25	1.330	1.300	1.350	1.250	1.350	422,400	533,760	1.2636	1.330	1.300	1.350	1.250	1.350	422,400	1.2636	-3.62%
2022-01-24	1.380	1.310	1.380	1.300	1.380	323,200	428,016	1.3243	1.380	1.310	1.380	1.300	1.380	323,200	1.3243	2.99%
2022-01-21	1.340	1.280	1.340	1.150	1.420	1,818,400	2,191,368	1.2051	1.340	1.280	1.340	1.150	1.420	1,818,400	1.2051	8.94%
2022-01-20	1.230	1.160	1.230	1.130	1.230	21,600	25,600	1.1852	1.230	1.160	1.230	1.130	1.230	21,600	1.1852	0.00%
2022-01-19	1.230	1.160	1.230	-	-	0	0	-	1.230	1.160	1.230	-	-	0	-	-0.81%
2022-01-18	1.240	1.180	1.240	1.150	1.240	19,200	22,856	1.1904	1.240	1.180	1.240	1.150	1.240	19,200	1.1904	0.00%
2022-01-17	1.240	1.150	1.240	-	-	0	0	-	1.240	1.150	1.240	-	-	0	-	0.00%
2022-01-14	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	-0.80%
2022-01-13	1.250	1.210	1.250	-	-	800	1,000	1.2500	1.250	1.210	1.250	-	-	800	1.2500	3.31%
2022-01-12	1.210	1.210	1.250	1.150	1.300	128,800	158,520	1.2307	1.210	1.210	1.250	1.150	1.300	128,800	1.2307	-6.92%
2022-01-11	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2022-01-10	1.300	1.270	1.300	1.270	1.310	134,400	174,976	1.3019	1.300	1.270	1.300	1.270	1.310	134,400	1.3019	0.78%
2022-01-07	1.290	1.230	1.290	1.250	1.290	52,800	66,520	1.2598	1.290	1.230	1.290	1.250	1.290	52,800	1.2598	1.57%
2022-01-06	1.270	1.210	1.270	1.230	1.270	24,800	30,568	1.2326	1.270	1.210	1.270	1.230	1.270	24,800	1.2326	-1.55%
2022-01-05	1.290	1.240	1.290	1.270	1.290	20,000	25,608	1.2804	1.290	1.240	1.290	1.270	1.290	20,000	1.2804	-3.01%
2022-01-04	1.330	1.270	1.330	-	-	0	0	-	1.330	1.270	1.330	-	-	0	-	0.00%
2022-01-03	1.330	1.250	1.330	1.230	1.330	18,400	23,296	1.2661	1.330	1.250	1.330	1.230	1.330	18,400	1.2661	0.00%
2021-12-31	1.330	1.260	1.330	1.330	1.330	800	1,064	1.3300	1.330	1.260	1.330	1.330	1.330	800	1.3300	3.91%
2021-12-30	1.280	1.230	1.280	1.280	1.280	12,000	15,360	1.2800	1.280	1.230	1.280	1.280	1.280	12,000	1.2800	0.00%
2021-12-29	1.280	1.230	1.280	1.220	1.330	41,600	53,304	1.2813	1.280	1.230	1.280	1.220	1.330	41,600	1.2813	-3.03%
2021-12-28	1.320	1.250	1.320	1.250	1.320	30,400	38,368	1.2621	1.320	1.250	1.320	1.250	1.320	30,400	1.2621	-0.75%
2021-12-24	1.330	1.250	1.330	-	-	0	0	-	1.330	1.250	1.330	-	-	0	-	0.00%
2021-12-23	1.330	1.280	1.330	1.330	1.330	55,200	73,416	1.3300	1.330	1.280	1.330	1.330	1.330	55,200	1.3300	0.00%
2021-12-22	1.330	1.280	1.330	1.330	1.330	4,000	5,320	1.3300	1.330	1.280	1.330	1.330	1.330	4,000	1.3300	0.00%
2021-12-21	1.330	1.280	1.330	1.260	1.340	56,000	71,752	1.2813	1.330	1.280	1.330	1.260	1.340	56,000	1.2813	-2.21%
2021-12-20	1.360	1.290	1.360	1.310	1.370	6,400	8,688	1.3575	1.360	1.290	1.360	1.310	1.370	6,400	1.3575	-1.45%
2021-12-17	1.380	1.300	1.380	1.310	1.390	59,200	78,688	1.3292	1.380	1.300	1.380	1.310	1.390	59,200	1.3292	-0.72%
2021-12-16	1.390	1.310	1.390	1.350	1.390	24,000	32,496	1.3540	1.390	1.310	1.390	1.350	1.390	24,000	1.3540	2.21%
2021-12-15	1.360	1.330	1.360	1.330	1.380	40,800	54,648	1.3394	1.360	1.330	1.360	1.330	1.380	40,800	1.3394	-2.86%
2021-12-14	1.400	1.340	1.400	1.410	1.410	72,000	101,520	1.4100	1.400	1.340	1.400	1.410	1.410	72,000	1.4100	0.72%
2021-12-13	1.390	1.280	1.390	1.300	1.390	13,600	18,128	1.3329	1.390	1.280	1.390	1.300	1.390	13,600	1.3329	0.00%
2021-12-10	1.390	1.330	1.400	1.340	1.470	112,000	155,200	1.3857	1.390	1.330	1.400	1.340	1.470	112,000	1.3857	-0.71%
2021-12-09	1.400	1.330	1.400	1.310	1.410	108,000	144,784	1.3406	1.400	1.330	1.400	1.310	1.410	108,000	1.3406	2.19%
2021-12-08	1.370	1.340	1.400	1.330	1.400	112,000	151,536	1.3530	1.370	1.340	1.400	1.330	1.400	112,000	1.3530	0.00%
2021-12-07	1.370	1.370	1.420	1.280	1.470	193,600	267,136	1.3798	1.370	1.370	1.420	1.280	1.470	193,600	1.3798	1.48%
2021-12-06	1.350	1.300	1.390	1.250	1.500	161,600	224,304	1.3880	1.350	1.300	1.390	1.250	1.500	161,600	1.3880	0.75%
2021-12-03	1.340	1.310	1.340	1.300	1.370	52,800	70,120	1.3280	1.340	1.310	1.340	1.300	1.370	52,800	1.3280	-5.63%
2021-12-02	1.420	1.420	1.440	1.400	1.440	105,600	149,720	1.4178	1.420	1.420	1.440	1.400	1.440	105,600	1.4178	-2.07%
2021-12-01	1.450	1.410	1.450	1.390	1.520	84,000	124,536	1.4826	1.450	1.410	1.450	1.390	1.520	84,000	1.4826	-2.03%
2021-11-30	1.480	1.340	1.490	1.340	1.520	141,600	203,560	1.4376	1.480	1.340	1.490	1.340	1.520	141,600	1.4376	2.07%
2021-11-29	1.450	1.420	1.450	1.450	1.540	83,200	125,480	1.5082	1.450	1.420	1.450	1.450	1.540	83,200	1.5082	-5.23%
2021-11-26	1.530	1.450	1.530	1.480	1.570	268,000	402,912	1.5034	1.530	1.450	1.530	1.480	1.570	268,000	1.5034	-0.65%
2021-11-25	1.540	1.500	1.550	1.500	1.540	43,200	66,080	1.5296	1.540	1.500	1.550	1.500	1.540	43,200	1.5296	6.21%
2021-11-24	1.450	1.430	1.500	1.430	1.480	102,400	150,608	1.4708	1.450	1.430	1.500	1.430	1.480	102,400	1.4708	-4.61%
2021-11-23	1.520	1.520	1.590	1.500	1.520	98,400	149,032	1.5146	1.520	1.520	1.590	1.500	1.520	98,400	1.5146	-1.30%
2021-11-22	1.540	1.510	1.540	1.540	1.540	52,000	80,080	1.5400	1.540	1.510	1.540	1.540	1.540	52,000	1.5400	0.00%
2021-11-19	1.540	1.510	1.540	1.520	1.550	100,800	156,216	1.5498	1.540	1.510	1.540	1.520	1.550	100,800	1.5498	1.32%
2021-11-18	1.520	1.520	1.570	1.400	1.590	163,200	248,048	1.5199	1.520	1.520	1.570	1.400	1.590	163,200	1.5199	-0.65%
2021-11-17	1.530	1.530	1.550	1.530	1.540	82,400	126,824	1.5391	1.530	1.530	1.550	1.530	1.540	82,400	1.5391	0.00%
2021-11-16	1.530	1.520	1.550	1.480	1.630	135,200	210,864	1.5596	1.530	1.520	1.550	1.480	1.630	135,200	1.5596	0.66%
2021-11-15	1.520	1.520	1.550	1.510	1.520	52,000	78,864	1.5166	1.520	1.520	1.550	1.510	1.520	52,000	1.5166	0.00%
2021-11-12	1.520	1.500	1.520	1.520	1.600	117,600	182,040	1.5480	1.520	1.500	1.520	1.520	1.600	117,600	1.5480	0.66%
2021-11-11	1.510	1.450	1.510	1.450	1.570	78,400	118,432	1.5106	1.510	1.450	1.510	1.450	1.570	78,400	1.5106	-1.95%
2021-11-10	1.540	1.400	1.540	1.400	1.540	119,600	175,192	1.4648	1.540	1.400	1.540	1.400	1.540	119,600	1.4648	4.76%
2021-11-09	1.470	1.440	1.480	1.460	1.570	172,800	258,328	1.4950	1.470	1.440	1.480	1.460	1.570	172,800	1.4950	2.08%
2021-11-08	1.440	1.330	1.440	1.290	1.480	401,600	557,064	1.3871	1.440	1.330	1.440	1.290	1.480	401,600	1.3871	11.63%
2021-11-05	1.290	1.260	1.290	1.210	1.360	240,000	309,776	1.2907	1.290	1.260	1.290	1.210	1.360	240,000	1.2907	2.38%
2021-11-04	1.260	1.260	1.300	1.250	1.260	58,400	73,376	1.2564	1.260	1.260	1.300	1.250	1.260	58,400	1.2564	-3.08%
2021-11-03	1.300	1.300	1.370	1.230	1.380	64,800	85,040	1.3123	1.300	1.300	1.370	1.230	1.380	64,800	1.3123	-2.26%
2021-11-02	1.330	1.330	1.390	1.220	1.330	30,400	39,376	1.2953	1.330	1.330	1.390	1.220	1.330	30,400	1.2953	0.00%
2021-11-01	1.330	1.250	1.370	1.330	1.430	107,200	145,144	1.3540	1.330	1.250	1.370	1.330	1.430	107,200	1.3540	0.00%
2021-10-29	1.330	1.330	1.370	1.310	1.380	82,400	109,800	1.3325	1.330	1.330	1.370	1.310	1.380	82,400	1.3325	-3.62%
2021-10-28	1.380	1.350	1.380	1.310	1.410	35,200	48,160	1.3682	1.380	1.350	1.380	1.310	1.410	35,200	1.3682	-2.13%
2021-10-27	1.410	1.390	1.410	1.370	1.430	74,400	103,016	1.3846	1.410	1.390	1.410	1.370	1.430	74,400	1.3846	1.44%
2021-10-26	1.390	1.390	1.430	1.390	1.430	44,000	62,080	1.4109	1.390	1.390	1.430	1.390	1.430	44,000	1.4109	-3.47%
2021-10-25	1.440	1.380	1.470	1.440	1.480	4,800	6,944	1.4467	1.440	1.380	1.470	1.440	1.480	4,800	1.4467	-3.36%
2021-10-22	1.490	1.450	1.490	1.450	1.490	12,000	17,584	1.4653	1.490	1.450	1.490	1.450	1.490	12,000	1.4653	2.76%
2021-10-21	1.450	1.450	1.480	1.450	1.460	53,600	77,888	1.4531	1.450	1.450	1.480	1.450	1.460	53,600	1.4531	-2.68%
2021-10-20	1.490	1.450	1.490	1.450	1.500	68,000	100,760	1.4818	1.490	1.450	1.490	1.450	1.500	68,000	1.4818	-0.67%
2021-10-19	1.500	1.440	1.500	1.410	1.500	111,200	159,576	1.4350	1.500	1.440	1.500	1.410	1.500	111,200	1.4350	0.67%
2021-10-18	1.490	1.480	1.490	1.470	1.570	90,400	135,776	1.5019	1.490	1.480	1.490	1.470	1.570	90,400	1.5019	-1.97%
2021-10-15	1.520	1.450	1.510	1.470	1.540	57,600	85,624	1.4865	1.520	1.450	1.510	1.470	1.540	57,600	1.4865	0.66%
2021-10-12	1.510	1.460	1.510	1.460	1.520	76,600	114,970	1.5009	1.510	1.460	1.510	1.460	1.520	76,600	1.5009	0.67%
2021-10-11	1.500	1.470	1.500	1.460	1.570	96,000	146,256	1.5235	1.500	1.470	1.500	1.460	1.570	96,000	1.5235	0.00%
2021-10-08	1.500	1.460	1.500	-	-	8,000	12,240	1.5300	1.500	1.460	1.500	-	-	8,000	1.5300	-1.96%
2021-10-07	1.530	1.450	1.530	1.450	1.540	105,600	157,912	1.4954	1.530	1.450	1.530	1.450	1.540	105,600	1.4954	5.52%
2021-10-06	1.450	1.420	1.450	1.410	1.490	24,800	36,160	1.4581	1.450	1.420	1.450	1.410	1.490	24,800	1.4581	-4.61%
2021-10-05	1.520	1.450	1.540	1.380	1.540	38,400	56,528	1.4721	1.520	1.450	1.540	1.380	1.540	38,400	1.4721	2.01%
2021-10-04	1.490	1.450	1.500	1.450	1.600	120,000	178,496	1.4875	1.490	1.450	1.500	1.450	1.600	120,000	1.4875	0.00%
2021-09-30	1.490	1.340	1.490	1.480	1.510	1,600	2,392	1.4950	1.490	1.340	1.490	1.480	1.510	1,600	1.4950	0.68%
2021-09-29	1.480	1.480	1.530	1.480	1.490	43,200	63,984	1.4811	1.480	1.480	1.530	1.480	1.490	43,200	1.4811	-0.67%
2021-09-28	1.490	1.480	1.520	1.480	1.550	36,000	53,584	1.4884	1.490	1.480	1.520	1.480	1.550	36,000	1.4884	-2.61%
2021-09-27	1.530	1.480	1.530	1.450	1.530	12,800	19,056	1.4888	1.530	1.480	1.530	1.450	1.530	12,800	1.4888	0.00%
2021-09-24	1.530	1.450	1.530	1.470	1.570	103,200	156,048	1.5121	1.530	1.450	1.530	1.470	1.570	103,200	1.5121	-1.92%
2021-09-23	1.560	1.500	1.560	1.470	1.570	96,800	146,240	1.5107	1.560	1.500	1.560	1.470	1.570	96,800	1.5107	2.63%
2021-09-21	1.520	1.450	1.530	1.380	1.600	115,200	172,544	1.4978	1.520	1.450	1.530	1.380	1.600	115,200	1.4978	2.70%
2021-09-20	1.480	1.450	1.480	1.450	1.590	92,000	135,944	1.4777	1.480	1.450	1.480	1.450	1.590	92,000	1.4777	-3.90%
2021-09-17	1.540	1.500	1.550	1.360	1.640	176,800	268,976	1.5214	1.540	1.500	1.550	1.360	1.640	176,800	1.5214	0.00%
2021-09-16	1.540	1.400	1.540	1.340	1.560	142,400	208,144	1.4617	1.540	1.400	1.540	1.340	1.560	142,400	1.4617	-0.65%
2021-09-15	1.550	1.530	1.560	1.480	1.640	224,000	346,512	1.5469	1.550	1.530	1.560	1.480	1.640	224,000	1.5469	-4.91%
2021-09-14	1.630	1.600	1.630	1.550	1.690	248,800	399,632	1.6062	1.630	1.600	1.630	1.550	1.690	248,800	1.6062	0.00%
2021-09-13	1.630	1.560	1.630	1.570	1.700	224,000	358,728	1.6015	1.630	1.560	1.630	1.570	1.700	224,000	1.6015	-1.81%
2021-09-10	1.660	1.630	1.660	1.610	1.700	86,400	143,200	1.6574	1.660	1.630	1.660	1.610	1.700	86,400	1.6574	-0.60%
2021-09-09	1.670	1.600	1.680	1.600	1.680	125,600	205,168	1.6335	1.670	1.600	1.680	1.600	1.680	125,600	1.6335	0.00%
2021-09-08	1.670	1.610	1.670	1.600	1.690	108,800	178,304	1.6388	1.670	1.610	1.670	1.600	1.690	108,800	1.6388	-1.18%
2021-09-07	1.690	1.650	1.700	1.610	1.720	127,200	212,624	1.6716	1.690	1.650	1.700	1.610	1.720	127,200	1.6716	0.00%
2021-09-06	1.690	1.690	1.700	1.640	1.740	274,400	461,896	1.6833	1.690	1.690	1.700	1.640	1.740	274,400	1.6833	5.63%
2021-09-03	1.600	1.570	1.600	1.520	1.650	242,400	386,040	1.5926	1.600	1.570	1.600	1.520	1.650	242,400	1.5926	5.26%
2021-09-02	1.520	1.480	1.520	1.470	1.540	151,200	228,256	1.5096	1.520	1.480	1.520	1.470	1.540	151,200	1.5096	2.01%
2021-09-01	1.490	1.480	1.490	1.460	1.520	112,800	168,088	1.4901	1.490	1.480	1.490	1.460	1.520	112,800	1.4901	1.36%
2021-08-31	1.470	1.470	1.490	1.470	1.500	86,400	128,496	1.4872	1.470	1.470	1.490	1.470	1.500	86,400	1.4872	-3.29%
2021-08-30	1.520	1.470	1.520	1.460	1.520	125,600	188,856	1.5036	1.520	1.470	1.520	1.460	1.520	125,600	1.5036	1.33%
2021-08-27	1.500	1.500	1.530	1.500	1.550	79,200	121,480	1.5338	1.500	1.500	1.530	1.500	1.550	79,200	1.5338	-3.23%
2021-08-26	1.550	1.540	1.550	1.540	1.640	162,400	255,000	1.5702	1.550	1.540	1.550	1.540	1.640	162,400	1.5702	-3.13%
2021-08-25	1.600	1.570	1.600	1.590	1.640	87,200	140,600	1.6124	1.600	1.570	1.600	1.590	1.640	87,200	1.6124	-1.84%
2021-08-24	1.630	1.580	1.650	1.550	1.630	57,600	91,736	1.5926	1.630	1.580	1.650	1.550	1.630	57,600	1.5926	1.87%
2021-08-23	1.600	1.550	1.650	1.600	1.700	64,000	106,064	1.6573	1.600	1.550	1.650	1.600	1.700	64,000	1.6573	-0.62%
2021-08-20	1.610	1.590	1.610	1.590	1.690	44,800	74,176	1.6557	1.610	1.590	1.610	1.590	1.690	44,800	1.6557	-3.59%
2021-08-19	1.670	1.630	1.670	1.630	1.690	128,800	213,880	1.6606	1.670	1.630	1.670	1.630	1.690	128,800	1.6606	0.00%
2021-08-18	1.670	1.660	1.670	1.640	1.690	111,200	184,520	1.6594	1.670	1.660	1.670	1.640	1.690	111,200	1.6594	0.00%
2021-08-17	1.670	1.620	1.670	1.600	1.700	231,200	385,048	1.6654	1.670	1.620	1.670	1.600	1.700	231,200	1.6654	0.00%
2021-08-16	1.670	1.650	1.670	1.660	1.690	85,600	143,528	1.6767	1.670	1.650	1.670	1.660	1.690	85,600	1.6767	1.21%
2021-08-13	1.650	1.600	1.650	1.580	1.650	91,200	148,520	1.6285	1.650	1.600	1.650	1.580	1.650	91,200	1.6285	0.00%
2021-08-12	1.650	1.620	1.650	1.580	1.740	164,800	272,232	1.6519	1.650	1.620	1.650	1.580	1.740	164,800	1.6519	3.12%
2021-08-11	1.600	1.580	1.600	1.600	1.660	51,200	82,744	1.6161	1.600	1.580	1.600	1.600	1.660	51,200	1.6161	-1.23%
2021-08-10	1.620	1.590	1.630	1.570	1.590	45,600	72,272	1.5849	1.620	1.590	1.630	1.570	1.590	45,600	1.5849	3.18%
2021-08-09	1.570	1.560	1.580	1.560	1.650	86,400	137,416	1.5905	1.570	1.560	1.580	1.560	1.650	86,400	1.5905	-3.68%
2021-08-06	1.630	1.570	1.630	1.540	1.700	187,200	296,120	1.5818	1.630	1.570	1.630	1.540	1.700	187,200	1.5818	0.62%
2021-08-05	1.620	1.600	1.620	1.570	1.750	178,400	296,864	1.6640	1.620	1.600	1.620	1.570	1.750	178,400	1.6640	2.53%
2021-08-04	1.580	1.550	1.580	1.550	1.670	324,000	514,904	1.5892	1.580	1.550	1.580	1.550	1.670	324,000	1.5892	-4.24%
2021-08-03	1.650	1.650	1.690	1.630	1.730	105,600	172,952	1.6378	1.650	1.650	1.690	1.630	1.730	105,600	1.6378	-4.62%
2021-08-02	1.730	1.730	1.780	1.700	1.780	48,000	84,592	1.7623	1.730	1.730	1.780	1.700	1.780	48,000	1.7623	-1.14%
2021-07-30	1.750	1.730	1.750	1.710	1.820	72,000	124,688	1.7318	1.750	1.730	1.750	1.710	1.820	72,000	1.7318	1.16%
2021-07-29	1.730	1.720	1.770	1.710	1.850	112,800	200,704	1.7793	1.730	1.720	1.770	1.710	1.850	112,800	1.7793	-2.81%
2021-07-28	1.780	1.780	1.790	1.760	1.910	132,000	240,944	1.8253	1.780	1.780	1.790	1.760	1.910	132,000	1.8253	1.71%
2021-07-27	1.750	1.560	1.750	1.630	1.860	271,200	471,288	1.7378	1.750	1.560	1.750	1.630	1.860	271,200	1.7378	-2.78%
2021-07-26	1.800	1.760	1.800	1.660	1.950	309,600	556,000	1.7959	1.800	1.760	1.800	1.660	1.950	309,600	1.7959	-7.69%
2021-07-23	1.950	1.950	1.990	1.950	2.040	171,200	338,976	1.9800	1.950	1.950	1.990	1.950	2.040	171,200	1.9800	-3.94%
2021-07-22	2.030	2.020	2.030	2.010	2.040	130,000	262,956	2.0227	2.030	2.020	2.030	2.010	2.040	130,000	2.0227	-0.49%
2021-07-21	2.040	1.990	2.050	1.990	2.100	49,600	101,576	2.0479	2.040	1.990	2.050	1.990	2.100	49,600	2.0479	-1.92%
2021-07-20	2.080	2.050	2.080	2.000	2.120	86,400	176,768	2.0459	2.080	2.050	2.080	2.000	2.120	86,400	2.0459	0.00%
2021-07-19	2.080	2.020	2.080	2.010	2.100	84,800	176,416	2.0804	2.080	2.020	2.080	2.010	2.100	84,800	2.0804	-0.95%
2021-07-16	2.100	2.070	2.130	2.070	2.130	84,800	178,560	2.1057	2.100	2.070	2.130	2.070	2.130	84,800	2.1057	-2.33%
2021-07-15	2.150	2.150	2.160	2.000	2.150	351,200	732,472	2.0856	2.150	2.150	2.160	2.000	2.150	351,200	2.0856	7.50%
2021-07-14	2.000	2.000	2.050	2.000	2.070	100,800	202,864	2.0125	2.000	2.000	2.050	2.000	2.070	100,800	2.0125	-2.91%
2021-07-13	2.060	2.050	2.100	2.000	2.080	196,800	403,328	2.0494	2.060	2.050	2.100	2.000	2.080	196,800	2.0494	-0.48%
2021-07-12	2.070	2.000	2.090	2.030	2.130	64,000	133,184	2.0810	2.070	2.000	2.090	2.030	2.130	64,000	2.0810	-1.43%
2021-07-09	2.100	2.020	2.100	2.040	2.140	200,000	414,568	2.0728	2.100	2.020	2.100	2.040	2.140	200,000	2.0728	2.44%
2021-07-08	2.050	2.010	2.060	2.030	2.100	183,200	378,584	2.0665	2.050	2.010	2.060	2.030	2.100	183,200	2.0665	-3.76%
2021-07-07	2.130	2.120	2.160	2.120	2.160	94,000	201,448	2.1431	2.130	2.120	2.160	2.120	2.160	94,000	2.1431	-0.47%
2021-07-06	2.140	2.130	2.140	2.130	2.220	76,800	166,344	2.1659	2.140	2.130	2.140	2.130	2.220	76,800	2.1659	-2.73%
2021-07-05	2.200	2.140	2.200	2.180	2.250	96,000	212,024	2.2086	2.200	2.140	2.200	2.180	2.250	96,000	2.2086	0.92%
2021-07-02	2.180	2.170	2.180	2.180	2.250	132,800	291,944	2.1984	2.180	2.170	2.180	2.180	2.250	132,800	2.1984	-4.39%
2021-06-30	2.280	2.170	2.300	2.110	2.280	141,600	313,984	2.2174	2.280	2.170	2.300	2.110	2.280	141,600	2.2174	3.64%
2021-06-29	2.200	2.130	2.200	2.160	2.220	112,000	245,560	2.1925	2.200	2.130	2.200	2.160	2.220	112,000	2.1925	0.00%
2021-06-28	2.200	2.200	2.250	2.120	2.180	40,000	86,952	2.1738	2.200	2.200	2.250	2.120	2.180	40,000	2.1738	0.00%
2021-06-25	2.200	2.200	2.230	2.100	2.310	160,800	354,128	2.2023	2.200	2.200	2.230	2.100	2.310	160,800	2.2023	2.80%
2021-06-24	2.140	2.090	2.140	2.030	2.150	53,600	112,088	2.0912	2.140	2.090	2.140	2.030	2.150	53,600	2.0912	-1.38%
2021-06-23	2.170	2.160	2.170	2.160	2.250	98,400	216,792	2.2032	2.170	2.160	2.170	2.160	2.250	98,400	2.2032	0.46%
2021-06-22	2.160	2.160	2.250	2.010	2.320	349,600	756,064	2.1627	2.160	2.160	2.250	2.010	2.320	349,600	2.1627	1.41%
2021-06-21	2.130	2.100	2.130	2.080	2.160	353,600	746,168	2.1102	2.130	2.100	2.130	2.080	2.160	353,600	2.1102	-2.74%
2021-06-18	2.190	2.180	2.200	2.160	2.200	184,000	400,640	2.1774	2.190	2.180	2.200	2.160	2.200	184,000	2.1774	-2.67%
2021-06-17	2.250	2.250	2.280	2.150	2.380	189,600	433,936	2.2887	2.250	2.250	2.280	2.150	2.380	189,600	2.2887	-1.75%
2021-06-16	2.290	2.250	2.300	2.280	2.350	180,800	418,480	2.3146	2.290	2.250	2.300	2.280	2.350	180,800	2.3146	-1.72%
2021-06-15	2.330	2.320	2.350	2.300	2.390	116,800	271,944	2.3283	2.330	2.320	2.350	2.300	2.390	116,800	2.3283	-0.85%
2021-06-11	2.350	2.300	2.360	2.300	2.370	76,000	177,688	2.3380	2.350	2.300	2.360	2.300	2.370	76,000	2.3380	-0.84%
2021-06-10	2.370	2.300	2.370	2.250	2.400	400,000	914,560	2.2864	2.370	2.300	2.370	2.250	2.400	400,000	2.2864	4.41%
2021-06-09	2.270	2.270	2.300	2.270	2.300	76,000	173,984	2.2893	2.270	2.270	2.300	2.270	2.300	76,000	2.2893	-2.16%
2021-06-08	2.320	2.320	2.380	2.300	2.350	118,400	275,088	2.3234	2.320	2.320	2.380	2.300	2.350	118,400	2.3234	-1.28%
2021-06-07	2.350	2.300	2.350	2.250	2.350	137,800	312,444	2.2674	2.350	2.300	2.350	2.250	2.350	137,800	2.2674	3.98%
2021-06-04	2.260	2.260	2.340	2.260	2.400	79,200	184,536	2.3300	2.260	2.260	2.340	2.260	2.400	79,200	2.3300	-3.00%
2021-06-03	2.330	2.300	2.330	2.280	2.410	73,600	172,232	2.3401	2.330	2.300	2.330	2.280	2.410	73,600	2.3401	-1.27%
2021-06-02	2.360	2.310	2.390	2.330	2.420	131,200	312,688	2.3833	2.360	2.310	2.390	2.330	2.420	131,200	2.3833	0.43%
2021-06-01	2.350	2.350	2.400	2.330	2.470	193,600	457,696	2.3641	2.350	2.350	2.400	2.330	2.470	193,600	2.3641	0.00%
2021-05-31	2.350	2.350	2.380	2.330	2.420	113,600	268,904	2.3671	2.350	2.350	2.380	2.330	2.420	113,600	2.3671	-2.08%
2021-05-28	2.400	2.400	2.430	2.390	2.500	66,400	161,560	2.4331	2.400	2.400	2.430	2.390	2.500	66,400	2.4331	-4.00%
2021-05-27	2.500	2.490	2.500	2.500	2.530	22,400	56,344	2.5154	2.500	2.490	2.500	2.500	2.530	22,400	2.5154	1.63%
2021-05-26	2.460	2.460	2.510	2.460	2.570	52,800	131,704	2.4944	2.460	2.460	2.510	2.460	2.570	52,800	2.4944	-1.20%
2021-05-25	2.490	2.460	2.520	2.460	2.570	125,600	316,160	2.5172	2.490	2.460	2.520	2.460	2.570	125,600	2.5172	0.81%
2021-05-24	2.470	2.400	2.480	2.260	2.670	517,600	1,214,544	2.3465	2.470	2.400	2.480	2.260	2.670	517,600	2.3465	1.65%
2021-05-21	2.430	2.430	2.440	2.410	2.490	76,800	188,784	2.4581	2.430	2.430	2.440	2.410	2.490	76,800	2.4581	-2.41%
2021-05-20	2.490	2.490	2.530	2.480	2.550	92,800	232,744	2.5080	2.490	2.490	2.530	2.480	2.550	92,800	2.5080	-1.58%
2021-05-18	2.530	2.530	2.570	2.510	2.580	24,800	63,320	2.5532	2.530	2.530	2.570	2.510	2.580	24,800	2.5532	0.00%
2021-05-17	2.530	2.530	2.550	2.530	2.560	43,200	109,872	2.5433	2.530	2.530	2.550	2.530	2.560	43,200	2.5433	0.00%
2021-05-14	2.530	2.530	2.630	2.500	2.640	93,600	239,024	2.5537	2.530	2.530	2.630	2.500	2.640	93,600	2.5537	0.80%
2021-05-13	2.510	2.510	2.530	2.500	2.520	74,400	187,080	2.5145	2.510	2.510	2.530	2.500	2.520	74,400	2.5145	-0.79%
2021-05-12	2.530	2.530	2.590	2.520	2.600	104,800	266,320	2.5412	2.530	2.530	2.590	2.520	2.600	104,800	2.5412	-0.78%
2021-05-11	2.550	2.550	2.560	2.520	2.620	115,600	299,736	2.5929	2.550	2.550	2.560	2.520	2.620	115,600	2.5929	-2.67%
2021-05-10	2.620	2.620	2.670	2.610	2.700	93,600	247,848	2.6479	2.620	2.620	2.670	2.610	2.700	93,600	2.6479	-1.13%
2021-05-07	2.650	2.610	2.650	2.580	2.740	369,600	973,904	2.6350	2.650	2.610	2.650	2.580	2.740	369,600	2.6350	2.71%
2021-05-06	2.580	2.570	2.580	2.570	2.650	220,000	573,088	2.6049	2.580	2.570	2.580	2.570	2.650	220,000	2.6049	-0.77%
2021-05-05	2.600	2.600	2.630	2.580	2.680	43,200	112,144	2.5959	2.600	2.600	2.630	2.580	2.680	43,200	2.5959	-2.99%
2021-05-04	2.680	2.620	2.680	2.650	2.680	85,600	227,656	2.6595	2.680	2.620	2.680	2.650	2.680	85,600	2.6595	0.37%
2021-05-03	2.670	2.670	2.680	2.570	2.650	47,200	123,824	2.6234	2.670	2.670	2.680	2.570	2.650	47,200	2.6234	1.52%
2021-04-30	2.630	2.590	2.670	2.570	2.690	73,600	192,488	2.6153	2.630	2.590	2.670	2.570	2.690	73,600	2.6153	-1.13%
2021-04-29	2.660	2.660	2.670	2.650	2.730	153,600	413,712	2.6934	2.660	2.660	2.670	2.650	2.730	153,600	2.6934	-2.56%
2021-04-28	2.730	2.710	2.730	2.700	2.750	8,000	21,872	2.7340	2.730	2.710	2.730	2.700	2.750	8,000	2.7340	-0.73%
2021-04-27	2.750	2.750	2.780	2.600	2.820	238,400	649,760	2.7255	2.750	2.750	2.780	2.600	2.820	238,400	2.7255	6.59%
2021-04-26	2.580	2.580	2.650	2.570	2.720	225,600	602,448	2.6704	2.580	2.580	2.650	2.570	2.720	225,600	2.6704	-6.18%
2021-04-23	2.750	2.750	2.760	2.750	2.770	108,800	299,488	2.7526	2.750	2.750	2.760	2.750	2.770	108,800	2.7526	-0.72%
2021-04-22	2.770	2.770	2.820	2.760	2.830	99,200	276,960	2.7919	2.770	2.770	2.820	2.760	2.830	99,200	2.7919	-1.77%
2021-04-21	2.820	2.760	2.830	2.750	2.870	144,400	399,392	2.7659	2.820	2.760	2.830	2.750	2.870	144,400	2.7659	2.55%
2021-04-20	2.750	2.750	2.770	2.750	2.760	88,000	242,128	2.7515	2.750	2.750	2.770	2.750	2.760	88,000	2.7515	-0.72%
2021-04-19	2.770	2.760	2.800	2.750	2.770	40,400	111,500	2.7599	2.770	2.760	2.800	2.750	2.770	40,400	2.7599	0.73%
2021-04-16	2.750	2.750	2.770	2.750	2.770	86,400	237,680	2.7509	2.750	2.750	2.770	2.750	2.770	86,400	2.7509	0.00%
2021-04-15	2.750	2.750	2.800	2.750	2.760	90,400	248,616	2.7502	2.750	2.750	2.800	2.750	2.760	90,400	2.7502	-0.36%
2021-04-14	2.760	2.750	2.780	2.750	2.880	132,800	368,760	2.7768	2.760	2.750	2.780	2.750	2.880	132,800	2.7768	-2.13%
2021-04-13	2.820	2.800	2.830	2.750	2.840	159,200	443,064	2.7831	2.820	2.800	2.830	2.750	2.840	159,200	2.7831	2.17%
2021-04-12	2.760	2.750	2.840	2.750	2.760	76,800	211,936	2.7596	2.760	2.750	2.840	2.750	2.760	76,800	2.7596	-0.72%
2021-04-09	2.780	2.780	2.800	2.770	2.800	108,000	299,656	2.7746	2.780	2.780	2.800	2.770	2.800	108,000	2.7746	0.00%
2021-04-08	2.780	2.780	2.860	2.750	2.890	244,000	679,536	2.7850	2.780	2.780	2.860	2.750	2.890	244,000	2.7850	-1.42%
2021-04-07	2.820	2.820	2.860	2.810	2.880	51,200	144,592	2.8241	2.820	2.820	2.860	2.810	2.880	51,200	2.8241	-2.42%
2021-04-01	2.890	2.890	2.900	2.810	2.900	30,400	85,984	2.8284	2.890	2.890	2.900	2.810	2.900	30,400	2.8284	-1.03%
2021-03-31	2.920	2.720	2.920	2.700	2.920	264,800	736,672	2.7820	2.920	2.720	2.920	2.700	2.920	264,800	2.7820	3.55%
2021-03-30	2.820	2.790	2.830	2.760	2.890	51,200	145,040	2.8328	2.820	2.790	2.830	2.760	2.890	51,200	2.8328	-3.42%
2021-03-29	2.920	2.850	2.920	2.720	2.940	29,600	84,312	2.8484	2.920	2.850	2.920	2.720	2.940	29,600	2.8484	-1.02%
2021-03-26	2.950	2.850	2.950	2.650	2.980	286,800	820,508	2.8609	2.950	2.850	2.950	2.650	2.980	286,800	2.8609	3.87%
2021-03-25	2.840	2.840	2.850	2.660	2.880	155,200	433,392	2.7925	2.840	2.840	2.850	2.660	2.880	155,200	2.7925	-2.07%
2021-03-24	2.900	2.870	2.900	2.700	2.970	188,000	521,096	2.7718	2.900	2.870	2.900	2.700	2.970	188,000	2.7718	1.40%
2021-03-23	2.860	2.860	2.940	2.860	2.900	120,800	347,216	2.8743	2.860	2.860	2.940	2.860	2.900	120,800	2.8743	-3.05%
2021-03-22	2.950	2.890	2.950	2.800	2.960	122,400	347,472	2.8388	2.950	2.890	2.950	2.800	2.960	122,400	2.8388	2.08%
2021-03-19	2.890	2.890	2.920	2.880	2.990	110,400	323,992	2.9347	2.890	2.890	2.920	2.880	2.990	110,400	2.9347	-3.67%
2021-03-18	3.000	2.990	3.000	2.900	3.070	284,600	843,328	2.9632	3.000	2.990	3.000	2.900	3.070	284,600	2.9632	3.45%
2021-03-17	2.900	2.900	2.950	2.850	3.000	162,400	472,792	2.9113	2.900	2.900	2.950	2.850	3.000	162,400	2.9113	0.00%
2021-03-16	2.900	2.930	2.950	2.810	2.900	98,400	281,424	2.8600	2.900	2.930	2.950	2.810	2.900	98,400	2.8600	0.00%
2021-03-15	2.900	2.900	2.990	2.900	3.100	239,200	710,984	2.9723	2.900	2.900	2.990	2.900	3.100	239,200	2.9723	-5.84%
2021-03-12	3.080	2.990	3.070	2.990	3.170	440,800	1,354,912	3.0738	3.080	2.990	3.070	2.990	3.170	440,800	3.0738	2.67%
2021-03-11	3.000	2.950	3.000	2.500	3.030	660,800	1,853,392	2.8048	3.000	2.950	3.000	2.500	3.030	660,800	2.8048	13.21%
2021-03-10	2.650	2.650	2.690	2.520	2.720	192,200	503,528	2.6198	2.650	2.650	2.690	2.520	2.720	192,200	2.6198	5.16%
2021-03-09	2.520	2.520	2.630	2.500	2.800	504,000	1,295,072	2.5696	2.520	2.520	2.630	2.500	2.800	504,000	2.5696	-3.82%
2021-03-08	2.620	2.620	2.720	2.600	2.920	352,000	959,872	2.7269	2.620	2.620	2.720	2.600	2.920	352,000	2.7269	-3.32%
2021-03-05	2.710	2.710	2.780	2.600	2.860	680,000	1,833,208	2.6959	2.710	2.710	2.780	2.600	2.860	680,000	2.6959	-6.55%
2021-03-04	2.900	2.900	2.920	2.880	3.000	582,400	1,700,760	2.9203	2.900	2.900	2.920	2.880	3.000	582,400	2.9203	-1.02%
2021-03-03	2.930	2.930	3.000	2.930	3.050	476,800	1,433,904	3.0073	2.930	2.930	3.000	2.930	3.050	476,800	3.0073	-2.98%
2021-03-02	3.020	3.020	3.040	3.000	3.100	183,200	558,840	3.0504	3.020	3.020	3.040	3.000	3.100	183,200	3.0504	0.67%
2021-03-01	3.000	3.000	3.050	2.880	3.150	738,400	2,215,056	2.9998	3.000	3.000	3.050	2.880	3.150	738,400	2.9998	-4.46%
2021-02-26	3.140	3.120	3.150	3.050	3.230	776,000	2,415,592	3.1129	3.140	3.120	3.150	3.050	3.230	776,000	3.1129	-2.79%
2021-02-25	3.230	3.230	3.240	3.210	3.340	428,800	1,401,104	3.2675	3.230	3.230	3.240	3.210	3.340	428,800	3.2675	0.94%
2021-02-24	3.200	3.160	3.200	3.130	3.330	596,800	1,911,560	3.2030	3.200	3.160	3.200	3.130	3.330	596,800	3.2030	-3.90%
2021-02-23	3.330	3.330	3.350	3.300	3.440	445,600	1,495,504	3.3562	3.330	3.330	3.350	3.300	3.440	445,600	3.3562	-3.20%
2021-02-22	3.440	3.440	3.500	3.380	3.740	1,021,600	3,601,128	3.5250	3.440	3.440	3.500	3.380	3.740	1,021,600	3.5250	-6.52%
2021-02-19	3.680	3.650	3.680	3.560	3.710	948,000	3,444,636	3.6336	3.680	3.650	3.680	3.560	3.710	948,000	3.6336	-0.54%
2021-02-18	3.700	3.700	3.720	3.600	3.960	3,246,400	12,353,728	3.8054	3.700	3.700	3.720	3.600	3.960	3,246,400	3.8054	-0.80%
2021-02-17	3.730	3.720	3.730	3.200	3.760	3,305,600	11,783,984	3.5649	3.730	3.720	3.730	3.200	3.760	3,305,600	3.5649	16.93%
2021-02-16	3.190	3.190	3.210	3.120	3.260	708,800	2,257,672	3.1852	3.190	3.190	3.210	3.120	3.260	708,800	3.1852	1.92%
2021-02-11	3.130	3.130	3.150	3.100	3.180	222,400	695,896	3.1290	3.130	3.130	3.150	3.100	3.180	222,400	3.1290	0.32%
2021-02-10	3.120	3.110	3.140	3.100	3.200	908,000	2,839,392	3.1271	3.120	3.110	3.140	3.100	3.200	908,000	3.1271	-0.95%
2021-02-09	3.150	3.150	3.160	3.060	3.190	852,000	2,659,408	3.1214	3.150	3.150	3.160	3.060	3.190	852,000	3.1214	2.27%
2021-02-08	3.080	3.080	3.100	3.050	3.190	788,800	2,440,376	3.0938	3.080	3.080	3.100	3.050	3.190	788,800	3.0938	-3.14%
2021-02-05	3.180	3.180	3.210	3.160	3.380	1,453,600	4,678,952	3.2189	3.180	3.180	3.210	3.160	3.380	1,453,600	3.2189	-7.02%
2021-02-04	3.420	3.380	3.420	3.250	3.600	846,400	2,869,048	3.3897	3.420	3.380	3.420	3.250	3.600	846,400	3.3897	-3.66%
2021-02-03	3.550	3.550	3.560	3.420	3.560	1,285,600	4,467,864	3.4753	3.550	3.550	3.560	3.420	3.560	1,285,600	3.4753	2.01%
2021-02-02	3.480	3.470	3.480	3.250	3.610	1,602,400	5,477,096	3.4181	3.480	3.470	3.480	3.250	3.610	1,602,400	3.4181	7.08%
2021-02-01	3.250	3.250	3.290	3.020	3.450	2,220,000	7,069,264	3.1844	3.250	3.250	3.290	3.020	3.450	2,220,000	3.1844	-4.69%
2021-01-29	3.410	3.410	3.420	3.400	3.750	1,270,400	4,472,992	3.5209	3.410	3.410	3.420	3.400	3.750	1,270,400	3.5209	-5.28%
2021-01-28	3.600	3.600	3.610	3.430	3.800	2,220,400	8,065,100	3.6323	3.600	3.600	3.610	3.430	3.800	2,220,400	3.6323	-5.26%
2021-01-27	3.800	3.800	3.810	3.750	3.970	1,849,600	7,166,560	3.8747	3.800	3.800	3.810	3.750	3.970	1,849,600	3.8747	1.60%
2021-01-26	3.740	3.730	3.740	3.650	3.960	3,158,400	11,841,104	3.7491	3.740	3.730	3.740	3.650	3.960	3,158,400	3.7491	-5.56%
2021-01-25	3.960	3.960	3.980	3.920	4.250	4,016,800	16,107,192	4.0100	3.960	3.960	3.980	3.920	4.250	4,016,800	4.0100	-3.65%
2021-01-22	4.110	4.100	4.110	3.910	4.270	3,901,600	15,930,456	4.0831	4.110	4.100	4.110	3.910	4.270	3,901,600	4.0831	-3.75%
2021-01-21	4.270	4.270	4.280	4.200	4.540	8,660,100	37,780,198	4.3626	4.270	4.270	4.280	4.200	4.540	8,660,100	4.3626	-0.93%
2021-01-20	4.310	4.310	4.320	3.900	4.400	24,989,601	105,165,029	4.2084	4.310	4.310	4.320	3.900	4.400	24,989,601	4.2084	13.72%
2021-01-19	3.790	3.790	3.800	3.600	4.810	100,585,700	402,942,837	4.0060	3.790	3.790	3.800	3.600	4.810	100,585,700	4.0060

Recommend Webb-site to a friend