Prices and Webb-site Total Returns

AUSTASIA GROUP LTD.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02425	2022-12-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	1.950	1.950	1.960	1.850	1.850	1,983	3,629	1.8301	1.950	1.950	1.960	1.850	1.850	1,983	1.8301	-0.51%
2025-12-23	1.960	1.960	1.980	1.930	1.980	1,272,400	2,477,738	1.9473	1.960	1.960	1.980	1.930	1.980	1,272,400	1.9473	1.55%
2025-12-22	1.930	1.930	1.940	1.890	1.940	555,800	1,061,376	1.9096	1.930	1.930	1.940	1.890	1.940	555,800	1.9096	3.21%
2025-12-19	1.870	1.870	1.900	1.870	1.870	2,000	3,740	1.8700	1.870	1.870	1.900	1.870	1.870	2,000	1.8700	0.00%
2025-12-18	1.870	1.870	1.890	1.870	1.890	6,000	11,320	1.8867	1.870	1.870	1.890	1.870	1.890	6,000	1.8867	-1.58%
2025-12-17	1.900	1.890	1.900	1.890	1.900	10,000	18,980	1.8980	1.900	1.890	1.900	1.890	1.900	10,000	1.8980	0.53%
2025-12-16	1.890	1.870	1.890	-	-	0	0	-	1.890	1.870	1.890	-	-	0	-	-3.08%
2025-12-15	1.950	1.910	1.950	1.900	1.950	289,000	562,790	1.9474	1.950	1.910	1.950	1.900	1.950	289,000	1.9474	0.52%
2025-12-12	1.940	1.880	1.950	1.890	1.940	67,000	128,280	1.9146	1.940	1.880	1.950	1.890	1.940	67,000	1.9146	3.19%
2025-12-11	1.880	1.850	1.890	1.850	1.880	65,000	121,440	1.8683	1.880	1.850	1.890	1.850	1.880	65,000	1.8683	-0.53%
2025-12-10	1.890	1.890	1.900	1.810	1.890	15,000	27,980	1.8653	1.890	1.890	1.900	1.810	1.890	15,000	1.8653	0.00%
2025-12-09	1.890	1.890	1.940	1.880	1.920	31,080	58,707	1.8889	1.890	1.890	1.940	1.880	1.920	31,080	1.8889	-1.05%
2025-12-08	1.910	1.900	1.910	1.920	1.930	88,000	169,350	1.9244	1.910	1.900	1.910	1.920	1.930	88,000	1.9244	-1.55%
2025-12-05	1.940	1.920	1.940	1.920	1.950	91,000	176,820	1.9431	1.940	1.920	1.940	1.920	1.950	91,000	1.9431	-1.52%
2025-12-04	1.970	1.920	2.000	1.930	2.000	196,000	385,300	1.9658	1.970	1.920	2.000	1.930	2.000	196,000	1.9658	3.68%
2025-12-03	1.900	1.900	1.930	1.830	1.950	17,100	32,855	1.9213	1.900	1.900	1.930	1.830	1.950	17,100	1.9213	-4.52%
2025-12-02	1.990	1.890	2.000	2.000	2.000	124,000	248,000	2.0000	1.990	1.890	2.000	2.000	2.000	124,000	2.0000	1.02%
2025-12-01	1.970	1.970	1.980	1.940	2.000	149,709	294,954	1.9702	1.970	1.970	1.980	1.940	2.000	149,709	1.9702	0.00%
2025-11-28	1.970	1.910	1.970	1.960	1.980	333,980	655,741	1.9634	1.970	1.910	1.970	1.960	1.980	333,980	1.9634	0.00%
2025-11-27	1.970	1.950	1.980	1.930	1.990	242,372	473,866	1.9551	1.970	1.950	1.980	1.930	1.990	242,372	1.9551	1.03%
2025-11-26	1.950	1.900	1.950	1.820	1.950	144,000	273,330	1.8981	1.950	1.900	1.950	1.820	1.950	144,000	1.8981	7.73%
2025-11-25	1.810	1.760	1.820	1.800	1.810	34,966	63,248	1.8088	1.810	1.760	1.820	1.800	1.810	34,966	1.8088	2.84%
2025-11-24	1.760	1.760	1.780	1.760	1.760	31,000	54,360	1.7535	1.760	1.760	1.780	1.760	1.760	31,000	1.7535	0.00%
2025-11-21	1.760	1.760	1.790	1.760	1.760	12,000	21,120	1.7600	1.760	1.760	1.790	1.760	1.760	12,000	1.7600	-1.68%
2025-11-20	1.790	1.780	1.800	1.750	1.800	31,200	55,256	1.7710	1.790	1.780	1.800	1.750	1.800	31,200	1.7710	1.13%
2025-11-19	1.770	1.770	1.800	1.770	1.810	27,000	48,310	1.7893	1.770	1.770	1.800	1.770	1.810	27,000	1.7893	-2.21%
2025-11-18	1.810	1.810	1.830	1.800	1.840	118,000	215,930	1.8299	1.810	1.810	1.830	1.800	1.840	118,000	1.8299	-2.69%
2025-11-17	1.860	1.850	1.880	1.850	1.860	34,320	63,482	1.8497	1.860	1.850	1.880	1.850	1.860	34,320	1.8497	0.00%
2025-11-14	1.860	1.850	1.860	1.840	1.870	49,320	91,166	1.8485	1.860	1.850	1.860	1.840	1.870	49,320	1.8485	-2.11%
2025-11-13	1.900	1.860	1.900	1.850	1.900	221,400	414,036	1.8701	1.900	1.860	1.900	1.850	1.900	221,400	1.8701	0.00%
2025-11-12	1.900	1.870	1.900	1.900	1.900	52,000	98,800	1.9000	1.900	1.870	1.900	1.900	1.900	52,000	1.9000	1.06%
2025-11-11	1.880	1.880	1.950	1.850	1.900	69,000	130,450	1.8906	1.880	1.880	1.950	1.850	1.900	69,000	1.8906	0.00%
2025-11-10	1.880	1.880	1.900	1.880	1.900	32,000	60,500	1.8906	1.880	1.880	1.900	1.880	1.900	32,000	1.8906	1.08%
2025-11-07	1.860	1.840	1.900	1.780	1.900	176,260	323,690	1.8364	1.860	1.840	1.900	1.780	1.900	176,260	1.8364	2.20%
2025-11-06	1.820	1.820	1.830	1.780	1.820	127,897	232,092	1.8147	1.820	1.820	1.830	1.780	1.820	127,897	1.8147	0.55%
2025-11-05	1.810	1.740	1.810	1.800	1.810	7,000	12,640	1.8057	1.810	1.740	1.810	1.800	1.810	7,000	1.8057	0.00%
2025-11-04	1.810	1.790	1.810	1.770	1.850	80,000	143,890	1.7986	1.810	1.790	1.810	1.770	1.850	80,000	1.7986	-1.63%
2025-11-03	1.840	1.840	1.860	1.830	1.870	50,000	92,140	1.8428	1.840	1.840	1.860	1.830	1.870	50,000	1.8428	2.79%
2025-10-31	1.790	1.790	1.830	1.780	1.790	24,000	42,860	1.7858	1.790	1.790	1.830	1.780	1.790	24,000	1.7858	0.56%
2025-10-30	1.780	1.770	1.810	1.780	1.850	7,000	12,750	1.8214	1.780	1.770	1.810	1.780	1.850	7,000	1.8214	-2.73%
2025-10-28	1.830	1.780	1.870	1.790	1.880	120,078	223,098	1.8579	1.830	1.780	1.870	1.790	1.880	120,078	1.8579	-1.61%
2025-10-27	1.860	1.860	1.880	1.860	1.860	1,000	1,860	1.8600	1.860	1.860	1.880	1.860	1.860	1,000	1.8600	0.54%
2025-10-24	1.850	1.780	1.880	1.800	1.850	119,000	215,590	1.8117	1.850	1.780	1.880	1.800	1.850	119,000	1.8117	1.09%
2025-10-23	1.830	1.780	1.880	-	-	0	0	-	1.830	1.780	1.880	-	-	0	-	0.00%
2025-10-22	1.830	1.770	1.880	1.770	1.830	45,586	81,519	1.7882	1.830	1.770	1.880	1.770	1.830	45,586	1.7882	1.10%
2025-10-21	1.810	1.780	1.810	1.760	1.810	94,000	168,220	1.7896	1.810	1.780	1.810	1.760	1.810	94,000	1.7896	-0.55%
2025-10-20	1.820	1.820	1.840	1.820	1.820	1,000	1,820	1.8200	1.820	1.820	1.840	1.820	1.820	1,000	1.8200	0.00%
2025-10-17	1.820	1.820	1.840	1.760	1.820	274,000	487,540	1.7793	1.820	1.820	1.840	1.760	1.820	274,000	1.7793	1.11%
2025-10-16	1.800	1.800	1.810	1.770	1.810	112,760	203,042	1.8007	1.800	1.800	1.810	1.770	1.810	112,760	1.8007	-1.10%
2025-10-15	1.820	1.830	1.850	1.750	1.820	11,000	19,870	1.8064	1.820	1.830	1.850	1.750	1.820	11,000	1.8064	1.11%
2025-10-14	1.800	1.800	1.810	1.770	1.810	110,248	198,613	1.8015	1.800	1.800	1.810	1.770	1.810	110,248	1.8015	-0.55%
2025-10-13	1.810	1.800	1.830	1.800	1.830	34,552	62,517	1.8094	1.810	1.800	1.830	1.800	1.830	34,552	1.8094	0.00%
2025-10-10	1.810	1.810	1.840	1.810	1.830	12,000	21,740	1.8117	1.810	1.810	1.840	1.810	1.830	12,000	1.8117	0.00%
2025-10-09	1.810	1.810	1.840	1.790	1.810	80,000	144,000	1.8000	1.810	1.810	1.840	1.790	1.810	80,000	1.8000	0.00%
2025-10-08	1.810	1.810	1.880	1.810	1.870	35,000	63,770	1.8220	1.810	1.810	1.880	1.810	1.870	35,000	1.8220	-2.16%
2025-10-06	1.850	1.830	1.850	1.830	1.850	14,001	25,881	1.8485	1.850	1.830	1.850	1.830	1.850	14,001	1.8485	0.00%
2025-10-03	1.850	1.830	1.870	1.830	1.880	19,104	35,394	1.8527	1.850	1.830	1.870	1.830	1.880	19,104	1.8527	-2.63%
2025-10-02	1.900	1.870	1.920	1.850	1.930	126,000	235,820	1.8716	1.900	1.870	1.920	1.850	1.930	126,000	1.8716	-2.06%
2025-09-30	1.940	1.870	2.000	1.790	1.990	1,028,733	1,871,661	1.8194	1.940	1.870	2.000	1.790	1.990	1,028,733	1.8194	2.11%
2025-09-29	1.900	1.830	1.980	1.830	1.940	170,807	313,643	1.8362	1.900	1.830	1.980	1.830	1.940	170,807	1.8362	3.83%
2025-09-26	1.830	1.830	1.890	1.830	2.000	107,000	204,370	1.9100	1.830	1.830	1.890	1.830	2.000	107,000	1.9100	-1.61%
2025-09-25	1.860	1.860	1.930	1.860	1.980	26,000	49,600	1.9077	1.860	1.860	1.930	1.860	1.980	26,000	1.9077	0.54%
2025-09-24	1.850	1.850	1.900	1.850	1.890	42,000	78,180	1.8614	1.850	1.850	1.900	1.850	1.890	42,000	1.8614	-0.54%
2025-09-23	1.860	1.860	1.900	1.840	1.900	1,180,000	2,197,480	1.8623	1.860	1.860	1.900	1.840	1.900	1,180,000	1.8623	-1.59%
2025-09-22	1.890	1.890	1.930	1.880	1.950	336,000	635,550	1.8915	1.890	1.890	1.930	1.880	1.950	336,000	1.8915	0.00%
2025-09-19	1.890	1.890	1.940	1.880	2.000	1,011,724	1,932,936	1.9105	1.890	1.890	1.940	1.880	2.000	1,011,724	1.9105	-5.50%
2025-09-18	2.000	1.950	2.000	1.950	2.040	253,000	504,260	1.9931	2.000	1.950	2.000	1.950	2.040	253,000	1.9931	0.00%
2025-09-17	2.000	2.000	2.080	1.990	2.040	55,000	110,920	2.0167	2.000	2.000	2.080	1.990	2.040	55,000	2.0167	-1.96%
2025-09-16	2.040	2.000	2.120	2.000	2.160	1,218,000	2,603,210	2.1373	2.040	2.000	2.120	2.000	2.160	1,218,000	2.1373	-0.49%
2025-09-15	2.050	2.020	2.050	2.020	2.060	175,561	359,697	2.0488	2.050	2.020	2.050	2.020	2.060	175,561	2.0488	-1.44%
2025-09-12	2.080	2.080	2.100	2.000	2.120	530,000	1,101,630	2.0785	2.080	2.080	2.100	2.000	2.120	530,000	2.0785	-0.95%
2025-09-11	2.100	2.040	2.100	2.010	2.100	524,000	1,099,800	2.0989	2.100	2.040	2.100	2.010	2.100	524,000	2.0989	4.48%
2025-09-10	2.010	2.060	2.110	2.010	2.110	149,000	309,910	2.0799	2.010	2.060	2.110	2.010	2.110	149,000	2.0799	-4.29%
2025-09-09	2.100	2.060	2.140	2.060	2.100	46,000	95,320	2.0722	2.100	2.060	2.140	2.060	2.100	46,000	2.0722	1.94%
2025-09-08	2.060	2.000	2.080	1.970	2.090	168,000	341,740	2.0342	2.060	2.000	2.080	1.970	2.090	168,000	2.0342	-0.96%
2025-09-05	2.080	2.020	2.080	2.030	2.140	214,000	444,780	2.0784	2.080	2.020	2.080	2.030	2.140	214,000	2.0784	-5.45%
2025-09-04	2.200	2.200	2.290	2.090	2.200	77,586	165,219	2.1295	2.200	2.200	2.290	2.090	2.200	77,586	2.1295	0.46%
2025-09-03	2.190	2.150	2.190	2.100	2.220	216,000	468,350	2.1683	2.190	2.150	2.190	2.100	2.220	216,000	2.1683	-1.79%
2025-09-02	2.230	2.090	2.230	2.050	2.230	352,700	740,813	2.1004	2.230	2.090	2.230	2.050	2.230	352,700	2.1004	2.29%
2025-09-01	2.180	2.080	2.190	2.110	2.290	165,241	359,883	2.1779	2.180	2.080	2.190	2.110	2.290	165,241	2.1779	-5.22%
2025-08-29	2.300	2.280	2.300	2.200	2.340	204,000	462,220	2.2658	2.300	2.280	2.300	2.200	2.340	204,000	2.2658	-1.71%
2025-08-28	2.340	2.310	2.350	2.240	2.450	931,620	2,201,284	2.3629	2.340	2.310	2.350	2.240	2.450	931,620	2.3629	3.54%
2025-08-27	2.260	2.260	2.320	2.230	2.320	265,055	604,224	2.2796	2.260	2.260	2.320	2.230	2.320	265,055	2.2796	1.35%
2025-08-26	2.230	2.230	2.270	2.200	2.260	342,000	766,050	2.2399	2.230	2.230	2.270	2.200	2.260	342,000	2.2399	-0.89%
2025-08-25	2.250	2.210	2.250	2.170	2.250	1,670,000	3,718,230	2.2265	2.250	2.210	2.250	2.170	2.250	1,670,000	2.2265	2.74%
2025-08-22	2.190	2.140	2.190	2.150	2.200	148,000	321,700	2.1736	2.190	2.140	2.190	2.150	2.200	148,000	2.1736	0.46%
2025-08-21	2.180	2.170	2.200	2.080	2.200	598,000	1,286,720	2.1517	2.180	2.170	2.200	2.080	2.200	598,000	2.1517	-0.91%
2025-08-20	2.200	2.110	2.200	2.100	2.270	260,772	567,878	2.1777	2.200	2.110	2.200	2.100	2.270	260,772	2.1777	0.46%
2025-08-19	2.190	2.120	2.180	2.100	2.290	568,000	1,264,300	2.2259	2.190	2.120	2.180	2.100	2.290	568,000	2.2259	1.39%
2025-08-18	2.160	2.160	2.200	2.140	2.250	319,062	700,892	2.1967	2.160	2.160	2.200	2.140	2.250	319,062	2.1967	0.93%
2025-08-15	2.140	2.050	2.140	2.050	2.270	873,482	1,903,965	2.1797	2.140	2.050	2.140	2.050	2.270	873,482	2.1797	-0.47%
2025-08-14	2.150	2.150	2.200	2.090	2.420	1,188,900	2,691,891	2.2642	2.150	2.150	2.200	2.090	2.420	1,188,900	2.2642	4.88%
2025-08-13	2.050	2.040	2.060	1.760	2.140	1,705,473	3,416,340	2.0032	2.050	2.040	2.060	1.760	2.140	1,705,473	2.0032	-1.91%
2025-08-12	2.090	2.050	2.090	1.470	2.190	4,979,655	9,839,626	1.9760	2.090	2.050	2.090	1.470	2.190	4,979,655	1.9760	43.15%
2025-08-11	1.460	1.380	1.460	1.370	1.460	443,275	629,599	1.4203	1.460	1.380	1.460	1.370	1.460	443,275	1.4203	7.35%
2025-08-08	1.360	1.360	1.410	1.330	1.400	222,862	307,030	1.3777	1.360	1.360	1.410	1.330	1.400	222,862	1.3777	-0.73%
2025-08-07	1.370	1.370	1.390	1.350	1.400	977,702	1,339,894	1.3705	1.370	1.370	1.390	1.350	1.400	977,702	1.3705	0.74%
2025-08-06	1.360	1.360	1.370	1.250	1.400	4,154,372	5,538,727	1.3332	1.360	1.360	1.370	1.250	1.400	4,154,372	1.3332	-8.11%
2025-08-05	1.480	1.480	1.500	1.410	1.480	68,000	98,390	1.4469	1.480	1.480	1.500	1.410	1.480	68,000	1.4469	4.23%
2025-08-04	1.420	1.420	1.520	1.390	1.500	20,000	29,370	1.4685	1.420	1.420	1.520	1.390	1.500	20,000	1.4685	2.16%
2025-08-01	1.390	1.380	1.460	1.330	1.400	75,000	102,850	1.3713	1.390	1.380	1.460	1.330	1.400	75,000	1.3713	-0.71%
2025-07-31	1.400	1.370	1.410	1.400	1.400	22,000	30,830	1.4014	1.400	1.370	1.410	1.400	1.400	22,000	1.4014	-1.41%
2025-07-30	1.420	1.380	1.420	1.430	1.440	20,000	28,680	1.4340	1.420	1.380	1.420	1.430	1.440	20,000	1.4340	-5.33%
2025-07-29	1.500	1.370	1.500	1.500	1.500	129,000	193,500	1.5000	1.500	1.370	1.500	1.500	1.500	129,000	1.5000	-1.96%
2025-07-28	1.530	1.500	1.530	1.440	1.530	52,970	79,474	1.5004	1.530	1.500	1.530	1.440	1.530	52,970	1.5004	1.32%
2025-07-25	1.510	1.480	1.540	1.490	1.510	20,000	30,050	1.5025	1.510	1.480	1.540	1.490	1.510	20,000	1.5025	0.67%
2025-07-24	1.500	1.450	1.500	1.460	1.500	21,000	31,390	1.4948	1.500	1.450	1.500	1.460	1.500	21,000	1.4948	-1.96%
2025-07-23	1.530	1.400	1.530	1.400	1.570	338,200	507,428	1.5004	1.530	1.400	1.530	1.400	1.570	338,200	1.5004	9.29%
2025-07-22	1.400	1.350	1.400	1.380	1.500	112,984	159,588	1.4125	1.400	1.350	1.400	1.380	1.500	112,984	1.4125	-9.09%
2025-07-21	1.540	1.440	1.540	1.270	1.560	538,200	744,846	1.3840	1.540	1.440	1.540	1.270	1.560	538,200	1.3840	14.93%
2025-07-18	1.340	1.270	1.340	1.340	1.630	621,360	880,392	1.4169	1.340	1.270	1.340	1.340	1.630	621,360	1.4169	-12.99%
2025-07-17	1.540	1.350	1.540	1.220	1.540	613,400	831,310	1.3552	1.540	1.350	1.540	1.220	1.540	613,400	1.3552	13.24%
2025-07-16	1.360	1.350	1.390	1.170	1.460	503,240	650,410	1.2924	1.360	1.350	1.390	1.170	1.460	503,240	1.2924	-0.73%
2025-07-15	1.370	1.360	1.380	1.360	1.390	23,000	31,570	1.3726	1.370	1.360	1.380	1.360	1.390	23,000	1.3726	-1.44%
2025-07-14	1.390	1.390	1.510	1.390	1.390	1,000	1,390	1.3900	1.390	1.390	1.510	1.390	1.390	1,000	1.3900	-7.33%
2025-07-11	1.500	1.500	1.680	1.330	1.500	131,400	193,948	1.4760	1.500	1.500	1.680	1.330	1.500	131,400	1.4760	0.00%
2025-07-10	1.500	1.450	1.500	1.390	1.550	725,000	1,106,550	1.5263	1.500	1.450	1.500	1.390	1.550	725,000	1.5263	9.49%
2025-07-09	1.370	1.370	1.610	1.360	1.420	14,000	19,170	1.3693	1.370	1.370	1.610	1.360	1.420	14,000	1.3693	-1.44%
2025-07-08	1.390	1.390	1.500	1.380	1.490	5,000	7,010	1.4020	1.390	1.390	1.500	1.380	1.490	5,000	1.4020	-7.33%
2025-07-07	1.500	1.420	1.700	1.430	1.500	12,000	17,270	1.4392	1.500	1.420	1.700	1.430	1.500	12,000	1.4392	2.74%
2025-07-04	1.460	1.460	1.500	1.380	1.460	29,440	42,206	1.4336	1.460	1.460	1.500	1.380	1.460	29,440	1.4336	0.00%
2025-07-03	1.460	1.400	1.460	-	-	0	0	-	1.460	1.400	1.460	-	-	0	-	0.00%
2025-07-02	1.460	1.460	1.470	1.450	1.500	105,600	156,264	1.4798	1.460	1.460	1.470	1.450	1.500	105,600	1.4798	0.79%
2025-06-30	1.580	1.570	1.580	1.500	1.580	167,198	257,233	1.5385	1.449	1.439	1.449	1.375	1.449	182,368	1.4105	0.00%
2025-06-27	1.580	1.520	1.580	1.520	1.580	8,000	12,480	1.5600	1.449	1.394	1.449	1.394	1.449	8,726	1.4302	0.00%
2025-06-26	1.580	1.580	1.660	-	-	200	278	1.3900	1.449	1.449	1.522	-	-	218	1.2744	0.00%
2025-06-25	1.580	1.470	1.600	1.420	1.580	28,000	43,700	1.5607	1.449	1.348	1.467	1.302	1.449	30,540	1.4309	1.94%
2025-06-24	1.550	1.550	1.580	1.550	1.550	12,000	18,600	1.5500	1.421	1.421	1.449	1.421	1.421	13,089	1.4211	0.00%
2025-06-23	1.550	1.450	1.550	1.550	1.550	1,000	1,550	1.5500	1.421	1.329	1.421	1.421	1.421	1,091	1.4211	-1.90%
2025-06-20	1.580	1.400	1.660	-	-	0	0	-	1.449	1.284	1.522	-	-	0	-	0.00%
2025-06-19	1.580	1.580	1.660	1.510	1.600	36,000	56,470	1.5686	1.449	1.449	1.522	1.384	1.467	39,266	1.4381	1.94%
2025-06-18	1.550	-	1.550	-	-	0	0	-	1.421	-	1.421	-	-	0	-	0.00%
2025-06-17	1.550	1.550	1.660	1.550	1.620	34,000	54,260	1.5959	1.421	1.421	1.522	1.421	1.485	37,085	1.4631	-3.73%
2025-06-16	1.610	1.610	1.650	1.600	1.600	8,000	12,800	1.6000	1.476	1.476	1.513	1.467	1.467	8,726	1.4669	0.00%
2025-06-13	1.610	1.610	1.650	1.600	1.610	9,200	14,786	1.6072	1.476	1.476	1.513	1.467	1.476	10,035	1.4735	-3.01%
2025-06-12	1.660	1.630	1.660	1.600	1.660	146,000	237,180	1.6245	1.522	1.494	1.522	1.467	1.522	159,247	1.4894	2.47%
2025-06-11	1.620	1.620	1.650	1.600	1.620	61,700	99,336	1.6100	1.485	1.485	1.513	1.467	1.485	67,298	1.4761	1.25%
2025-06-10	1.600	1.600	1.610	1.590	1.600	20,000	31,960	1.5980	1.467	1.467	1.476	1.458	1.467	21,815	1.4651	0.00%
2025-06-09	1.600	1.600	1.850	1.600	1.610	28,200	45,224	1.6037	1.467	1.467	1.696	1.467	1.476	30,759	1.4703	-1.23%
2025-06-06	1.620	1.620	1.630	1.570	1.700	593,900	963,142	1.6217	1.485	1.485	1.494	1.439	1.559	647,784	1.4868	1.25%
2025-06-05	1.600	1.600	1.650	1.300	1.600	452,800	716,146	1.5816	1.467	1.467	1.513	1.192	1.467	493,882	1.4500	0.00%
2025-06-04	1.600	1.590	1.620	1.580	1.660	54,000	86,790	1.6072	1.467	1.458	1.485	1.449	1.522	58,899	1.4735	0.63%
2025-06-03	1.590	1.590	1.620	1.590	1.590	4,000	6,360	1.5900	1.458	1.458	1.485	1.458	1.458	4,363	1.4577	-0.62%
2025-06-02	1.600	1.550	1.620	1.520	1.600	51,000	80,450	1.5775	1.467	1.421	1.485	1.394	1.467	55,627	1.4462	0.63%
2025-05-30	1.590	1.590	1.600	1.590	1.590	4,000	6,360	1.5900	1.458	1.458	1.467	1.458	1.458	4,363	1.4577	0.00%
2025-05-29	1.590	1.590	1.600	1.590	1.590	5,040	8,014	1.5901	1.458	1.458	1.467	1.458	1.458	5,497	1.4578	1.27%
2025-05-28	1.570	1.570	1.580	1.550	1.570	19,000	29,740	1.5653	1.439	1.439	1.449	1.421	1.439	20,724	1.4351	0.64%
2025-05-27	1.560	1.560	1.600	1.540	1.560	47,000	73,220	1.5579	1.430	1.430	1.467	1.412	1.430	51,264	1.4283	0.65%
2025-05-26	1.550	1.550	1.580	1.510	1.550	60,000	92,140	1.5357	1.421	1.421	1.449	1.384	1.421	65,444	1.4079	3.33%
2025-05-23	1.500	1.380	1.520	-	-	0	0	-	1.375	1.265	1.394	-	-	0	-	0.00%
2025-05-22	1.500	1.380	1.520	-	-	0	0	-	1.375	1.265	1.394	-	-	0	-	0.00%
2025-05-21	1.500	1.500	1.520	1.500	1.520	87,000	130,520	1.5002	1.375	1.375	1.394	1.375	1.394	94,893	1.3754	0.00%
2025-05-20	1.500	1.500	1.520	1.500	1.500	18,200	27,294	1.4997	1.375	1.375	1.394	1.375	1.375	19,851	1.3749	-1.32%
2025-05-19	1.520	1.520	1.550	1.520	1.520	34,000	51,680	1.5200	1.394	1.394	1.421	1.394	1.394	37,085	1.3936	0.00%
2025-05-16	1.520	1.520	1.540	1.520	1.520	22,000	33,440	1.5200	1.394	1.394	1.412	1.394	1.394	23,996	1.3936	-1.30%
2025-05-15	1.540	1.540	1.550	1.540	1.540	10,000	15,376	1.5376	1.412	1.412	1.421	1.412	1.412	10,907	1.4097	0.00%
2025-05-14	1.540	1.490	1.550	-	-	0	0	-	1.412	1.366	1.421	-	-	0	-	0.00%
2025-05-13	1.540	1.490	1.550	1.510	1.540	17,000	25,820	1.5188	1.412	1.366	1.421	1.384	1.412	18,542	1.3925	-0.65%
2025-05-12	1.550	1.520	1.550	1.550	1.550	173,000	268,150	1.5500	1.421	1.394	1.421	1.421	1.421	188,696	1.4211	2.65%
2025-05-09	1.510	1.510	1.550	1.510	1.510	3,000	4,530	1.5100	1.384	1.384	1.421	1.384	1.384	3,272	1.3844	-3.21%
2025-05-08	1.560	1.520	1.600	1.510	1.560	5,000	7,660	1.5320	1.430	1.394	1.467	1.384	1.430	5,454	1.4046	2.63%
2025-05-07	1.520	1.520	1.550	1.520	1.520	4,000	6,080	1.5200	1.394	1.394	1.421	1.394	1.394	4,363	1.3936	-1.94%
2025-05-06	1.550	1.550	1.600	1.550	1.600	91,000	145,140	1.5949	1.421	1.421	1.467	1.421	1.467	99,256	1.4623	-2.52%
2025-05-02	1.590	1.590	1.600	1.590	1.600	61,000	97,000	1.5902	1.458	1.458	1.467	1.458	1.467	66,535	1.4579	-0.62%
2025-04-30	1.600	1.560	1.600	1.560	1.600	86,120	135,104	1.5688	1.467	1.430	1.467	1.430	1.467	93,934	1.4383	3.23%
2025-04-29	1.550	1.550	1.580	1.520	1.560	24,000	37,090	1.5454	1.421	1.421	1.449	1.394	1.430	26,178	1.4169	-0.64%
2025-04-28	1.560	1.560	1.570	1.510	1.600	193,000	302,340	1.5665	1.430	1.430	1.439	1.384	1.467	210,511	1.4362	-1.89%
2025-04-25	1.590	1.550	1.600	1.490	1.600	374,000	588,760	1.5742	1.458	1.421	1.467	1.366	1.467	407,933	1.4433	6.00%
2025-04-24	1.500	-	1.500	-	-	0	0	-	1.375	-	1.375	-	-	0	-	-5.06%
2025-04-23	1.580	1.200	1.580	-	-	0	0	-	1.449	1.100	1.449	-	-	0	-	-0.63%
2025-04-22	1.590	1.510	1.590	1.580	1.590	509,000	808,920	1.5892	1.458	1.384	1.458	1.449	1.458	555,181	1.4570	0.00%
2025-04-17	1.590	1.580	1.590	1.500	1.600	166,670	259,862	1.5591	1.458	1.449	1.458	1.375	1.467	181,792	1.4294	0.63%
2025-04-16	1.580	1.520	1.580	1.520	1.580	20,000	31,480	1.5740	1.449	1.394	1.449	1.394	1.449	21,815	1.4431	0.00%
2025-04-15	1.580	1.580	1.590	1.530	1.580	48,000	75,690	1.5769	1.449	1.449	1.458	1.403	1.449	52,355	1.4457	0.00%
2025-04-14	1.580	1.580	-	1.580	1.590	446,000	704,720	1.5801	1.449	1.449	-	1.449	1.458	486,465	1.4487	0.00%
2025-04-11	1.580	1.580	-	1.580	1.580	92,000	145,360	1.5800	1.449	1.449	-	1.449	1.449	100,347	1.4486	0.00%
2025-04-10	1.580	1.580	-	1.580	1.600	78,600	124,184	1.5799	1.449	1.449	-	1.449	1.467	85,731	1.4485	0.00%
2025-04-09	1.580	1.520	1.690	1.550	1.580	251,600	391,072	1.5543	1.449	1.394	1.549	1.421	1.449	274,428	1.4250	1.94%
2025-04-08	1.550	1.450	1.550	1.450	1.560	632,600	964,936	1.5253	1.421	1.329	1.421	1.329	1.430	689,996	1.3985	4.73%
2025-04-07	1.480	-	1.550	1.480	1.480	81,000	119,880	1.4800	1.357	-	1.421	1.357	1.357	88,349	1.3569	0.00%
2025-04-03	1.480	1.480	1.560	1.480	1.500	82,400	123,140	1.4944	1.357	1.357	1.430	1.357	1.375	89,876	1.3701	-1.33%
2025-04-02	1.500	1.450	1.500	1.450	1.560	37,876	57,613	1.5211	1.375	1.329	1.375	1.329	1.430	41,312	1.3946	3.45%
2025-04-01	1.450	1.400	1.530	1.320	1.450	45,000	62,050	1.3789	1.329	1.284	1.403	1.210	1.329	49,083	1.2642	1.40%
2025-03-31	1.430	1.410	1.430	1.430	1.430	3,000	4,290	1.4300	1.311	1.293	1.311	1.311	1.311	3,272	1.3110	0.00%
2025-03-28	1.430	1.430	1.480	1.430	1.430	45,000	64,350	1.4300	1.311	1.311	1.357	1.311	1.311	49,083	1.3110	-2.05%
2025-03-27	1.460	1.460	1.530	1.430	1.480	20,000	29,180	1.4590	1.339	1.339	1.403	1.311	1.357	21,815	1.3376	-1.35%
2025-03-26	1.480	1.470	1.480	1.470	1.480	9,000	13,250	1.4722	1.357	1.348	1.357	1.348	1.357	9,817	1.3498	-3.27%
2025-03-25	1.530	1.450	1.550	1.440	1.600	80,000	120,180	1.5023	1.403	1.329	1.421	1.320	1.467	87,258	1.3773	-1.29%
2025-03-24	1.550	1.540	1.570	1.450	1.580	281,560	420,611	1.4939	1.421	1.412	1.439	1.329	1.449	307,106	1.3696	6.90%
2025-03-21	1.450	1.400	1.460	1.400	1.450	121,000	174,010	1.4381	1.329	1.284	1.339	1.284	1.329	131,978	1.3185	3.57%
2025-03-20	1.400	1.370	1.450	1.400	1.400	18,000	25,200	1.4000	1.284	1.256	1.329	1.284	1.284	19,633	1.2835	0.00%
2025-03-19	1.400	1.340	1.400	1.400	1.440	94,000	132,770	1.4124	1.284	1.229	1.284	1.284	1.320	102,529	1.2950	-0.71%
2025-03-18	1.410	1.410	1.420	1.310	1.450	443,000	611,590	1.3806	1.293	1.293	1.302	1.201	1.329	483,193	1.2657	6.82%
2025-03-17	1.320	1.300	1.320	1.290	1.320	218,198	287,405	1.3172	1.210	1.192	1.210	1.183	1.210	237,995	1.2076	5.60%
2025-03-14	1.250	1.210	1.270	1.200	1.300	33,000	41,520	1.2582	1.146	1.109	1.164	1.100	1.192	35,994	1.1535	-0.79%
2025-03-13	1.260	1.210	1.270	1.230	1.260	47,000	58,530	1.2453	1.155	1.109	1.164	1.128	1.155	51,264	1.1417	-1.56%
2025-03-12	1.280	1.230	1.280	1.280	1.280	12,000	15,360	1.2800	1.174	1.128	1.174	1.174	1.174	13,089	1.1735	2.40%
2025-03-11	1.250	1.200	1.300	1.210	1.260	19,000	23,510	1.2374	1.146	1.100	1.192	1.109	1.155	20,724	1.1344	-0.79%
2025-03-10	1.260	1.200	1.260	1.200	1.260	17,000	20,540	1.2082	1.155	1.100	1.155	1.100	1.155	18,542	1.1077	0.00%
2025-03-07	1.260	1.230	1.290	1.230	1.260	44,140	54,742	1.2402	1.155	1.128	1.183	1.128	1.155	48,145	1.1370	5.00%
2025-03-06	1.200	1.200	1.260	1.200	1.210	51,996	62,685	1.2056	1.100	1.100	1.155	1.100	1.109	56,714	1.1053	0.00%
2025-03-05	1.200	1.200	1.380	1.180	1.230	77,000	92,130	1.1965	1.100	1.100	1.265	1.082	1.128	83,986	1.0970	-1.64%
2025-03-04	1.220	1.180	1.240	1.220	1.220	18,000	21,960	1.2200	1.119	1.082	1.137	1.119	1.119	19,633	1.1185	3.39%
2025-03-03	1.180	1.160	1.200	1.180	1.250	27,000	32,180	1.1919	1.082	1.064	1.100	1.082	1.146	29,450	1.0927	1.72%
2025-02-28	1.160	1.150	1.180	1.150	1.180	50,400	58,742	1.1655	1.064	1.054	1.082	1.054	1.082	54,973	1.0686	-1.69%
2025-02-27	1.180	1.180	1.280	1.150	1.250	44,000	52,730	1.1984	1.082	1.082	1.174	1.054	1.146	47,992	1.0987	1.72%
2025-02-26	1.160	1.160	1.280	1.150	1.300	49,000	60,580	1.2363	1.064	1.064	1.174	1.054	1.192	53,446	1.1335	-10.77%
2025-02-25	1.300	1.210	1.300	1.180	1.330	33,000	39,940	1.2103	1.192	1.109	1.192	1.082	1.219	35,994	1.1096	7.44%
2025-02-24	1.210	1.210	1.250	1.210	1.250	4,000	4,920	1.2300	1.109	1.109	1.146	1.109	1.146	4,363	1.1277	0.00%
2025-02-21	1.210	1.210	1.250	1.200	1.260	32,000	38,694	1.2092	1.109	1.109	1.146	1.100	1.155	34,903	1.1086	0.83%
2025-02-20	1.200	1.200	1.270	1.200	1.290	86,200	105,654	1.2257	1.100	1.100	1.164	1.100	1.183	94,021	1.1237	0.00%
2025-02-19	1.200	1.200	1.280	1.200	1.200	34,000	40,800	1.2000	1.100	1.100	1.174	1.100	1.100	37,085	1.1002	0.00%
2025-02-18	1.200	1.200	1.270	1.160	1.200	65,000	77,680	1.1951	1.100	1.100	1.164	1.064	1.100	70,897	1.0957	4.35%
2025-02-17	1.150	1.130	1.200	1.150	1.200	89,000	103,580	1.1638	1.054	1.036	1.100	1.054	1.100	97,075	1.0670	-4.17%
2025-02-14	1.200	1.150	1.200	1.180	1.200	89,000	106,400	1.1955	1.100	1.054	1.100	1.082	1.100	97,075	1.0961	4.35%
2025-02-13	1.150	1.150	1.180	1.150	1.200	43,000	51,050	1.1872	1.054	1.054	1.082	1.054	1.100	46,901	1.0885	-3.36%
2025-02-12	1.190	1.130	1.200	1.130	1.200	38,000	44,500	1.1711	1.091	1.036	1.100	1.036	1.100	41,448	1.0736	5.31%
2025-02-11	1.130	1.130	1.150	1.110	1.150	71,000	79,290	1.1168	1.036	1.036	1.054	1.018	1.054	77,442	1.0239	-1.74%
2025-02-10	1.150	1.150	1.250	1.150	1.270	6,000	7,020	1.1700	1.054	1.054	1.146	1.054	1.164	6,544	1.0727	0.00%
2025-02-07	1.150	1.150	1.180	1.150	1.180	48,000	55,260	1.1513	1.054	1.054	1.082	1.054	1.082	52,355	1.0555	0.00%
2025-02-06	1.150	1.110	1.150	1.100	1.150	10,379	11,645	1.1220	1.054	1.018	1.054	1.008	1.054	11,321	1.0286	4.55%
2025-02-05	1.100	1.100	1.150	1.090	1.110	50,000	54,910	1.0982	1.008	1.008	1.054	0.999	1.018	54,536	1.0068	0.92%
2025-02-04	1.090	1.090	1.130	1.090	1.150	114,798	127,127	1.1074	0.999	0.999	1.036	0.999	1.054	125,214	1.0153	0.00%
2025-02-03	1.090	1.090	1.140	1.070	1.180	40,000	43,750	1.0938	0.999	0.999	1.045	0.981	1.082	43,629	1.0028	0.00%
2025-01-28	1.090	1.090	1.150	1.080	1.150	151,000	164,260	1.0878	0.999	0.999	1.054	0.990	1.054	164,700	0.9973	-5.22%
2025-01-27	1.150	1.090	1.200	1.030	1.150	238,749	255,833	1.0716	1.054	0.999	1.100	0.944	1.054	260,411	0.9824	6.48%
2025-01-24	1.080	1.080	1.260	1.080	1.260	44,000	52,160	1.1855	0.990	0.990	1.155	0.990	1.155	47,992	1.0868	-1.82%
2025-01-23	1.100	1.080	1.140	1.030	1.100	45,000	47,930	1.0651	1.008	0.990	1.045	0.944	1.008	49,083	0.9765	10.00%
2025-01-22	1.000	1.000	1.060	1.000	1.060	25,600	26,862	1.0493	0.917	0.917	0.972	0.917	0.972	27,923	0.9620	-5.66%
2025-01-21	1.060	1.010	1.080	-	-	0	0	-	0.972	0.926	0.990	-	-	0	-	0.00%
2025-01-20	1.060	1.060	1.080	0.970	1.060	22,000	21,930	0.9968	0.972	0.972	0.990	0.889	0.972	23,996	0.9139	11.58%
2025-01-17	0.950	0.950	1.000	0.930	0.950	20,600	19,396	0.9416	0.871	0.871	0.917	0.853	0.871	22,469	0.8632	2.15%
2025-01-16	0.930	0.930	0.950	0.930	1.000	9,000	8,560	0.9511	0.853	0.853	0.871	0.853	0.917	9,817	0.8720	-2.11%
2025-01-15	0.950	0.950	0.980	0.950	0.980	659,000	631,070	0.9576	0.871	0.871	0.898	0.871	0.898	718,791	0.8780	-6.86%
2025-01-14	1.020	0.970	1.020	1.050	1.050	6,000	6,300	1.0500	0.935	0.889	0.935	0.963	0.963	6,544	0.9627	5.15%
2025-01-13	0.970	0.970	1.000	0.950	0.970	54,000	51,620	0.9559	0.889	0.889	0.917	0.871	0.889	58,899	0.8764	0.00%
2025-01-10	0.970	0.970	1.050	0.950	0.970	4,000	3,840	0.9600	0.889	0.889	0.963	0.871	0.889	4,363	0.8801	0.00%
2025-01-09	0.970	0.970	1.220	0.960	1.000	13,000	12,920	0.9938	0.889	0.889	1.119	0.880	0.917	14,179	0.9112	-1.02%
2025-01-08	0.980	0.980	1.000	-	-	0	0	-	0.898	0.898	0.917	-	-	0	-	3.16%
2025-01-07	0.950	0.950	1.190	0.950	0.950	3,000	2,850	0.9500	0.871	0.871	1.091	0.871	0.871	3,272	0.8710	0.00%
2025-01-06	0.950	0.950	1.020	0.940	0.960	153,000	144,860	0.9468	0.871	0.871	0.935	0.862	0.880	166,882	0.8680	-3.06%
2025-01-03	0.980	0.980	1.020	0.980	0.980	150,000	147,000	0.9800	0.898	0.898	0.935	0.898	0.898	163,609	0.8985	-3.92%
2025-01-02	1.020	0.990	1.020	0.990	1.020	5,000	4,980	0.9960	0.935	0.908	0.935	0.908	0.935	5,454	0.9132	3.03%
2024-12-31	0.990	0.980	1.230	-	-	0	0	-	0.908	0.898	1.128	-	-	0	-	0.00%
2024-12-30	0.990	0.990	1.220	0.980	0.990	30,000	29,410	0.9803	0.908	0.908	1.119	0.898	0.908	32,722	0.8988	1.02%
2024-12-27	0.980	0.910	1.100	-	-	0	0	-	0.898	0.834	1.008	-	-	0	-	0.00%
2024-12-24	0.980	0.980	1.240	0.980	0.990	3,000	2,960	0.9867	0.898	0.898	1.137	0.898	0.908	3,272	0.9046	-2.00%
2024-12-23	1.000	0.980	1.000	-	-	0	0	-	0.917	0.898	0.917	-	-	0	-	0.00%
2024-12-20	1.000	0.990	1.100	0.980	1.000	77,000	75,500	0.9805	0.917	0.908	1.008	0.898	0.917	83,986	0.8990	2.04%
2024-12-19	0.980	0.900	1.200	-	-	0	0	-	0.898	0.825	1.100	-	-	0	-	0.00%
2024-12-18	0.980	0.980	1.040	0.980	0.980	24,000	23,520	0.9800	0.898	0.898	0.953	0.898	0.898	26,178	0.8985	0.00%
2024-12-17	0.980	0.980	1.050	0.980	0.980	12,000	11,760	0.9800	0.898	0.898	0.963	0.898	0.898	13,089	0.8985	0.00%
2024-12-16	0.980	0.980	1.020	0.980	0.990	14,000	13,830	0.9879	0.898	0.898	0.935	0.898	0.908	15,270	0.9057	-3.92%
2024-12-13	1.020	0.950	1.090	-	-	0	0	-	0.935	0.871	0.999	-	-	0	-	0.00%
2024-12-12	1.020	1.020	1.080	1.010	1.020	21,000	21,400	1.0190	0.935	0.935	0.990	0.926	0.935	22,905	0.9343	0.99%
2024-12-11	1.010	1.010	1.090	1.010	1.010	45,000	45,450	1.0100	0.926	0.926	0.999	0.926	0.926	49,083	0.9260	2.02%
2024-12-10	0.990	0.990	1.000	-	-	0	0	-	0.908	0.908	0.917	-	-	0	-	0.00%
2024-12-09	0.990	0.980	1.060	0.980	1.010	10,000	9,940	0.9940	0.908	0.898	0.972	0.898	0.926	10,907	0.9113	-7.48%
2024-12-06	1.070	1.070	1.130	0.980	1.070	158,000	155,990	0.9873	0.981	0.981	1.036	0.898	0.981	172,335	0.9052	9.18%
2024-12-05	0.980	0.950	0.980	0.980	1.040	10,000	9,980	0.9980	0.898	0.871	0.898	0.898	0.953	10,907	0.9150	1.03%
2024-12-04	0.970	0.950	0.980	-	-	0	0	-	0.889	0.871	0.898	-	-	0	-	0.00%
2024-12-03	0.970	0.970	1.000	0.970	1.010	19,000	18,950	0.9974	0.889	0.889	0.917	0.889	0.926	20,724	0.9144	-3.00%
2024-12-02	1.000	0.980	1.000	1.000	1.010	35,000	35,040	1.0011	0.917	0.898	0.917	0.917	0.926	38,176	0.9179	0.00%
2024-11-29	1.000	0.960	1.000	1.000	1.000	11,000	11,000	1.0000	0.917	0.880	0.917	0.917	0.917	11,998	0.9168	1.01%
2024-11-28	0.990	0.990	1.000	0.990	1.000	4,000	3,970	0.9925	0.908	0.908	0.917	0.908	0.917	4,363	0.9099	2.06%
2024-11-27	0.970	0.920	0.970	0.970	0.970	50,000	48,500	0.9700	0.889	0.843	0.889	0.889	0.889	54,536	0.8893	0.00%
2024-11-26	0.970	0.910	0.970	0.900	0.970	469,000	426,860	0.9101	0.889	0.834	0.889	0.825	0.889	511,552	0.8344	6.59%
2024-11-25	0.910	0.910	0.930	0.910	0.930	253,000	230,340	0.9104	0.834	0.834	0.853	0.834	0.853	275,955	0.8347	0.00%
2024-11-22	0.910	0.820	0.910	0.880	0.920	93,000	83,490	0.8977	0.834	0.752	0.834	0.807	0.843	101,438	0.8231	-9.00%
2024-11-21	1.000	0.930	1.040	0.910	1.040	22,000	21,280	0.9673	0.917	0.853	0.953	0.834	0.953	23,996	0.8868	-3.85%
2024-11-20	1.040	0.970	1.220	1.040	1.040	26,000	27,140	1.0438	0.953	0.889	1.119	0.953	0.953	28,359	0.9570	8.33%
2024-11-19	0.960	0.960	1.030	0.960	1.040	64,000	62,430	0.9755	0.880	0.880	0.944	0.880	0.953	69,807	0.8943	-11.11%
2024-11-18	1.080	1.010	1.100	1.020	1.160	22,000	22,950	1.0432	0.990	0.926	1.008	0.935	1.064	23,996	0.9564	-0.92%
2024-11-15	1.090	1.010	1.100	1.090	1.090	24,000	26,160	1.0900	0.999	0.926	1.008	0.999	0.999	26,178	0.9993	-0.91%
2024-11-14	1.100	1.010	1.370	1.130	1.140	30,000	33,910	1.1303	1.008	0.926	1.256	1.036	1.045	32,722	1.0363	-3.51%
2024-11-13	1.140	1.130	1.150	1.140	1.150	20,000	22,980	1.1490	1.045	1.036	1.054	1.045	1.054	21,815	1.0534	-0.87%
2024-11-12	1.150	1.110	1.200	1.090	1.150	41,000	45,470	1.1090	1.054	1.018	1.100	0.999	1.054	44,720	1.0168	0.88%
2024-11-11	1.140	-	1.200	1.140	1.180	50,000	57,450	1.1490	1.045	-	1.100	1.045	1.082	54,536	1.0534	-1.72%
2024-11-08	1.160	1.150	1.290	1.150	1.170	62,000	72,040	1.1619	1.064	1.054	1.183	1.054	1.073	67,625	1.0653	1.75%
2024-11-07	1.140	1.140	1.230	1.140	1.170	59,000	67,450	1.1432	1.045	1.045	1.128	1.045	1.073	64,353	1.0481	-0.87%
2024-11-06	1.150	1.150	1.170	1.140	1.150	69,000	79,300	1.1493	1.054	1.054	1.073	1.045	1.054	75,260	1.0537	-3.36%
2024-11-05	1.190	1.140	1.190	1.130	1.190	20,000	23,260	1.1630	1.091	1.045	1.091	1.036	1.091	21,815	1.0663	1.71%
2024-11-04	1.170	1.170	1.300	1.130	1.170	21,000	23,980	1.1419	1.073	1.073	1.192	1.036	1.073	22,905	1.0469	2.63%
2024-11-01	1.140	1.100	1.160	-	-	0	0	-	1.045	1.008	1.064	-	-	0	-	0.00%
2024-10-31	1.140	1.100	1.170	-	-	0	0	-	1.045	1.008	1.073	-	-	0	-	0.00%
2024-10-30	1.140	1.100	1.170	1.140	1.190	6,400	7,424	1.1600	1.045	1.008	1.073	1.045	1.091	6,981	1.0635	-1.72%
2024-10-29	1.160	1.160	1.200	1.160	1.170	14,000	16,250	1.1607	1.064	1.064	1.100	1.064	1.073	15,270	1.0642	0.00%
2024-10-28	1.160	1.160	1.170	1.160	1.170	17,000	19,840	1.1671	1.064	1.064	1.073	1.064	1.073	18,542	1.0700	1.75%
2024-10-25	1.140	1.140	1.370	-	-	0	0	-	1.045	1.045	1.256	-	-	0	-	0.00%
2024-10-24	1.140	1.140	1.350	1.140	1.200	7,000	8,220	1.1743	1.045	1.045	1.238	1.045	1.100	7,635	1.0766	-5.00%
2024-10-23	1.200	1.150	1.300	1.130	1.200	18,000	21,290	1.1828	1.100	1.054	1.192	1.036	1.100	19,633	1.0844	0.00%
2024-10-22	1.200	1.200	1.380	1.200	1.200	4,000	4,800	1.2000	1.100	1.100	1.265	1.100	1.100	4,363	1.1002	0.00%
2024-10-21	1.200	1.260	1.440	1.130	1.200	15,000	17,170	1.1447	1.100	1.155	1.320	1.036	1.100	16,361	1.0495	0.00%
2024-10-18	1.200	1.180	1.200	1.130	1.200	32,000	36,230	1.1322	1.100	1.082	1.100	1.036	1.100	34,903	1.0380	0.00%
2024-10-17	1.200	1.180	1.200	1.120	1.200	106,000	119,530	1.1276	1.100	1.082	1.100	1.027	1.100	115,617	1.0338	3.45%
2024-10-16	1.160	1.140	1.230	1.120	1.240	133,750	155,162	1.1601	1.064	1.045	1.128	1.027	1.137	145,885	1.0636	-10.77%
2024-10-15	1.300	1.300	1.370	1.300	1.300	1,000	1,300	1.3000	1.192	1.192	1.256	1.192	1.192	1,091	1.1919	0.00%
2024-10-14	1.300	1.280	1.300	1.250	1.300	9,000	11,510	1.2789	1.192	1.174	1.192	1.146	1.192	9,817	1.1725	1.56%
2024-10-10	1.280	1.260	1.310	1.250	1.450	45,000	58,330	1.2962	1.174	1.155	1.201	1.146	1.329	49,083	1.1884	11.30%
2024-10-09	1.150	1.140	1.480	1.140	1.270	56,100	66,457	1.1846	1.054	1.045	1.357	1.045	1.164	61,190	1.0861	-9.45%
2024-10-08	1.270	1.250	1.270	1.260	1.390	110,000	148,260	1.3478	1.164	1.146	1.164	1.155	1.274	119,980	1.2357	-7.97%
2024-10-07	1.380	1.330	1.380	1.310	1.380	51,000	67,350	1.3206	1.265	1.219	1.265	1.201	1.265	55,627	1.2107	7.81%
2024-10-04	1.280	1.280	1.320	1.180	1.280	36,000	43,610	1.2114	1.174	1.174	1.210	1.082	1.174	39,266	1.1106	2.40%
2024-10-03	1.250	1.220	1.250	1.170	1.250	77,300	94,525	1.2228	1.146	1.119	1.146	1.073	1.146	84,313	1.1211	-3.85%
2024-10-02	1.300	1.170	1.300	1.290	1.380	66,000	88,410	1.3395	1.192	1.073	1.192	1.183	1.265	71,988	1.2281	0.00%
2024-09-30	1.300	1.260	1.320	1.240	1.300	110,000	142,100	1.2918	1.192	1.155	1.210	1.137	1.192	119,980	1.1844	7.44%
2024-09-27	1.210	1.140	1.380	1.140	1.320	76,984	94,110	1.2225	1.109	1.045	1.265	1.045	1.210	83,969	1.1208	4.31%
2024-09-26	1.160	1.160	1.250	1.160	1.160	3,240	3,811	1.1762	1.064	1.064	1.146	1.064	1.064	3,534	1.0784	0.00%
2024-09-25	1.160	1.160	1.220	1.160	1.160	7,712	8,834	1.1455	1.064	1.064	1.119	1.064	1.064	8,412	1.0502	4.50%
2024-09-24	1.110	1.110	1.140	1.110	1.140	9,000	10,180	1.1311	1.018	1.018	1.045	1.018	1.045	9,817	1.0370	-4.31%
2024-09-23	1.160	0.930	1.200	-	-	0	0	-	1.064	0.853	1.100	-	-	0	-	0.00%
2024-09-20	1.160	1.150	1.160	1.150	1.160	10,985	12,642	1.1508	1.064	1.054	1.064	1.054	1.064	11,982	1.0551	0.87%
2024-09-19	1.150	1.020	1.150	-	-	0	0	-	1.054	0.935	1.054	-	-	0	-	-3.36%
2024-09-17	1.190	1.110	1.200	-	-	0	0	-	1.091	1.018	1.100	-	-	0	-	-2.46%
2024-09-16	1.220	1.090	1.220	1.220	1.220	15,000	18,300	1.2200	1.119	0.999	1.119	1.119	1.119	16,361	1.1185	0.00%
2024-09-13	1.220	1.210	1.230	1.210	1.220	14,000	16,960	1.2114	1.119	1.109	1.128	1.109	1.119	15,270	1.1107	0.83%
2024-09-12	1.210	1.200	1.220	1.200	1.210	14,000	16,820	1.2014	1.109	1.100	1.119	1.100	1.109	15,270	1.1015	4.31%
2024-09-11	1.160	1.160	1.220	1.150	1.160	42,000	48,470	1.1540	1.064	1.064	1.119	1.054	1.064	45,811	1.0581	0.87%
2024-09-10	1.150	1.150	1.170	1.050	1.150	306,000	350,260	1.1446	1.054	1.054	1.073	0.963	1.054	333,763	1.0494	0.00%
2024-09-09	1.150	1.120	1.150	1.080	1.150	65,520	72,910	1.1128	1.054	1.027	1.054	0.990	1.054	71,465	1.0202	4.55%
2024-09-05	1.100	1.100	1.340	1.040	1.110	99,000	105,350	1.0641	1.008	1.008	1.229	0.953	1.018	107,982	0.9756	0.00%
2024-09-04	1.100	1.050	1.260	1.100	1.100	3,000	3,300	1.1000	1.008	0.963	1.155	1.008	1.008	3,272	1.0085	7.84%
2024-09-03	1.020	1.000	1.100	1.010	1.020	3,000	3,050	1.0167	0.935	0.917	1.008	0.926	0.935	3,272	0.9321	-2.86%
2024-09-02	1.050	1.050	1.100	1.050	1.050	1,000	1,050	1.0500	0.963	0.963	1.008	0.963	0.963	1,091	0.9627	-0.94%
2024-08-30	1.060	1.040	1.100	1.040	1.060	13,500	14,245	1.0552	0.972	0.953	1.008	0.953	0.972	14,725	0.9674	0.95%
2024-08-29	1.050	1.050	1.060	1.050	1.050	3,000	3,150	1.0500	0.963	0.963	0.972	0.963	0.963	3,272	0.9627	0.00%
2024-08-28	1.050	1.000	1.050	1.060	1.060	7,000	7,420	1.0600	0.963	0.917	0.963	0.972	0.972	7,635	0.9718	-0.94%
2024-08-27	1.060	1.060	1.100	1.060	1.060	2,000	2,120	1.0600	0.972	0.972	1.008	0.972	0.972	2,181	0.9718	0.00%
2024-08-26	1.060	0.980	1.060	-	-	0	0	-	0.972	0.898	0.972	-	-	0	-	0.00%
2024-08-23	1.060	1.050	1.360	1.060	1.060	1,000	1,060	1.0600	0.972	0.963	1.247	0.972	0.972	1,091	0.9718	-5.36%
2024-08-22	1.120	1.120	1.140	1.110	1.130	23,400	26,190	1.1192	1.027	1.027	1.045	1.018	1.036	25,523	1.0261	6.67%
2024-08-21	1.050	1.050	1.120	1.050	1.060	6,000	6,310	1.0517	0.963	0.963	1.027	0.963	0.972	6,544	0.9642	0.00%
2024-08-20	1.050	1.050	1.070	1.050	1.050	24,200	25,404	1.0498	0.963	0.963	0.981	0.963	0.963	26,396	0.9624	-3.67%
2024-08-19	1.090	0.950	1.100	1.050	1.100	46,000	48,930	1.0637	0.999	0.871	1.008	0.963	1.008	50,174	0.9752	2.83%
2024-08-16	1.060	1.050	1.080	1.060	1.060	7,000	7,420	1.0600	0.972	0.963	0.990	0.972	0.972	7,635	0.9718	0.00%
2024-08-15	1.060	1.060	1.280	1.050	1.060	13,000	13,720	1.0554	0.972	0.972	1.174	0.963	0.972	14,179	0.9676	0.95%
2024-08-14	1.050	1.050	1.090	1.050	1.050	21,000	22,050	1.0500	0.963	0.963	0.999	0.963	0.963	22,905	0.9627	-3.67%
2024-08-13	1.090	1.090	1.280	1.050	1.090	4,200	4,444	1.0581	0.999	0.999	1.174	0.963	0.999	4,581	0.9701	4.81%
2024-08-12	1.040	1.040	1.300	1.040	1.040	27,000	28,080	1.0400	0.953	0.953	1.192	0.953	0.953	29,450	0.9535	-1.89%
2024-08-09	1.060	-	1.300	-	-	0	0	-	0.972	-	1.192	-	-	0	-	0.00%
2024-08-08	1.060	1.000	1.170	-	-	0	0	-	0.972	0.917	1.073	-	-	0	-	0.00%
2024-08-07	1.060	1.030	1.140	1.060	1.070	8,000	8,490	1.0613	0.972	0.944	1.045	0.972	0.981	8,726	0.9730	-0.93%
2024-08-06	1.070	1.010	1.070	-	-	0	0	-	0.981	0.926	0.981	-	-	0	-	-4.46%
2024-08-05	1.120	1.010	1.120	-	-	0	0	-	1.027	0.926	1.027	-	-	0	-	-1.75%
2024-08-02	1.140	1.140	1.370	1.130	1.140	4,000	4,540	1.1350	1.045	1.045	1.256	1.036	1.045	4,363	1.0406	0.88%
2024-08-01	1.130	1.010	1.130	-	-	0	0	-	1.036	0.926	1.036	-	-	0	-	-0.88%
2024-07-31	1.140	1.050	1.140	1.000	1.140	20,000	22,340	1.1170	1.045	0.963	1.045	0.917	1.045	21,815	1.0241	8.57%
2024-07-30	1.050	1.000	1.290	-	-	0	0	-	0.963	0.917	1.183	-	-	0	-	0.00%
2024-07-29	1.050	1.050	1.290	1.050	1.050	2,000	2,100	1.0500	0.963	0.963	1.183	0.963	0.963	2,181	0.9627	0.00%
2024-07-26	1.050	1.050	1.180	-	-	0	0	-	0.963	0.963	1.082	-	-	0	-	0.00%
2024-07-25	1.050	1.050	1.300	1.050	1.090	117,000	124,020	1.0600	0.963	0.963	1.192	0.963	0.999	127,615	0.9718	-1.87%
2024-07-24	1.070	1.070	1.090	1.050	1.080	32,000	33,990	1.0622	0.981	0.981	0.999	0.963	0.990	34,903	0.9738	-0.93%
2024-07-23	1.080	-	1.080	1.080	1.080	10,000	10,800	1.0800	0.990	-	0.990	0.990	0.990	10,907	0.9902	0.00%
2024-07-22	1.080	1.070	1.290	1.080	1.080	9,000	9,570	1.0633	0.990	0.981	1.183	0.990	0.990	9,817	0.9749	2.86%
2024-07-19	1.050	1.050	-	1.050	1.050	13,000	13,720	1.0554	0.963	0.963	-	0.963	0.963	14,179	0.9676	0.00%
2024-07-18	1.050	1.050	-	-	-	0	0	-	0.963	0.963	-	-	-	0	-	0.00%
2024-07-17	1.050	1.050	1.410	1.030	1.030	2,000	2,060	1.0300	0.963	0.963	1.293	0.944	0.944	2,181	0.9443	-10.26%
2024-07-16	1.170	1.040	1.170	1.120	1.180	21,040	24,766	1.1771	1.073	0.953	1.073	1.027	1.082	22,949	1.0792	-7.14%
2024-07-15	1.260	1.320	1.330	1.260	1.260	15,000	18,900	1.2600	1.155	1.210	1.219	1.155	1.155	16,361	1.1552	0.00%
2024-07-12	1.260	1.260	1.320	1.230	1.270	21,000	26,380	1.2562	1.155	1.155	1.210	1.128	1.164	22,905	1.1517	-5.97%
2024-07-11	1.340	1.320	1.340	1.320	1.340	11,200	14,818	1.3230	1.229	1.210	1.229	1.210	1.229	12,216	1.2130	-0.74%
2024-07-10	1.350	1.320	1.350	1.350	1.350	3,000	4,050	1.3500	1.238	1.210	1.238	1.238	1.238	3,272	1.2377	0.00%
2024-07-09	1.350	1.350	1.360	1.340	1.350	99,128	133,618	1.3479	1.238	1.238	1.247	1.229	1.238	108,122	1.2358	-0.74%
2024-07-08	1.360	1.350	1.380	1.340	1.360	65,000	87,740	1.3498	1.247	1.238	1.265	1.229	1.247	70,897	1.2376	0.74%
2024-07-05	1.350	1.350	1.380	1.320	1.350	77,000	103,110	1.3391	1.238	1.238	1.265	1.210	1.238	83,986	1.2277	-0.74%
2024-07-04	1.360	1.350	1.360	1.320	1.420	40,000	53,780	1.3445	1.247	1.238	1.247	1.210	1.302	43,629	1.2327	3.03%
2024-07-03	1.320	1.300	1.360	1.320	1.320	53,000	69,960	1.3200	1.210	1.192	1.247	1.210	1.210	57,809	1.2102	0.00%
2024-07-02	1.320	1.160	1.340	1.100	1.370	220,200	286,655	1.3018	1.210	1.064	1.229	1.008	1.256	240,179	1.1935	14.78%
2024-06-28	1.150	1.040	1.230	1.060	1.250	113,000	131,240	1.1614	1.054	0.953	1.128	0.972	1.146	123,252	1.0648	10.58%
2024-06-27	1.040	1.040	1.050	1.040	1.040	2,000	2,080	1.0400	0.953	0.953	0.963	0.953	0.953	2,181	0.9535	0.00%
2024-06-26	1.040	1.040	1.050	1.040	1.040	20,000	20,800	1.0400	0.953	0.953	0.963	0.953	0.953	21,815	0.9535	0.00%
2024-06-25	1.040	1.020	1.040	1.000	1.040	84,000	86,020	1.0240	0.953	0.935	0.953	0.917	0.953	91,621	0.9389	0.00%
2024-06-24	1.040	1.010	1.050	1.040	1.050	4,000	4,170	1.0425	0.953	0.926	0.963	0.953	0.963	4,363	0.9558	2.97%
2024-06-21	1.010	1.010	1.080	1.010	1.040	18,100	18,758	1.0364	0.926	0.926	0.990	0.926	0.953	19,742	0.9501	-2.88%
2024-06-20	1.040	1.000	1.280	-	-	8,220	8,213	0.9991	0.953	0.917	1.174	-	-	8,966	0.9160	0.00%
2024-06-19	1.040	1.040	1.090	1.010	1.090	17,000	17,800	1.0471	0.953	0.953	0.999	0.926	0.999	18,542	0.9600	0.00%
2024-06-18	1.040	1.020	1.080	1.010	1.040	8,000	8,210	1.0263	0.953	0.935	0.990	0.926	0.953	8,726	0.9409	1.96%
2024-06-17	1.020	0.980	1.050	-	-	0	0	-	0.935	0.898	0.963	-	-	0	-	0.00%
2024-06-14	1.020	1.020	1.050	1.000	1.020	4,000	4,020	1.0050	0.935	0.935	0.963	0.917	0.935	4,363	0.9214	-2.86%
2024-06-13	1.050	1.020	1.090	1.040	1.050	7,000	7,300	1.0429	0.963	0.935	0.999	0.953	0.963	7,635	0.9561	2.94%
2024-06-12	1.020	1.020	1.040	1.000	1.000	3,000	3,000	1.0000	0.935	0.935	0.953	0.917	0.917	3,272	0.9168	2.00%
2024-06-11	1.000	1.000	1.040	1.000	1.030	31,880	31,983	1.0032	0.917	0.917	0.953	0.917	0.944	34,772	0.9198	-1.96%
2024-06-07	1.020	1.020	1.040	0.950	1.020	31,200	31,546	1.0111	0.935	0.935	0.953	0.871	0.935	34,031	0.9270	0.00%
2024-06-06	1.020	1.020	1.090	1.020	1.020	17,000	17,340	1.0200	0.935	0.935	0.999	0.935	0.935	18,542	0.9352	0.00%
2024-06-05	1.020	1.020	1.050	1.000	1.020	11,110	11,312	1.0182	0.935	0.935	0.963	0.917	0.935	12,118	0.9335	0.00%
2024-06-04	1.020	1.000	1.100	-	-	0	0	-	0.935	0.917	1.008	-	-	0	-	0.00%
2024-06-03	1.020	1.020	1.080	1.020	1.020	45,000	45,900	1.0200	0.935	0.935	0.990	0.935	0.935	49,083	0.9352	2.00%
2024-05-31	1.000	1.000	1.100	1.000	1.000	6,000	6,000	1.0000	0.917	0.917	1.008	0.917	0.917	6,544	0.9168	-5.66%
2024-05-30	1.060	1.020	1.060	1.060	1.060	4,660	4,939	1.0599	0.972	0.935	0.972	0.972	0.972	5,083	0.9717	0.95%
2024-05-29	1.050	1.000	1.050	0.990	1.050	30,000	30,170	1.0057	0.963	0.917	0.963	0.908	0.963	32,722	0.9220	6.06%
2024-05-28	0.990	0.990	1.180	0.980	1.000	14,000	13,780	0.9843	0.908	0.908	1.082	0.898	0.917	15,270	0.9024	-5.71%
2024-05-27	1.050	1.000	1.050	0.950	1.050	229,000	222,880	0.9733	0.963	0.917	0.963	0.871	0.963	249,777	0.8923	0.96%
2024-05-24	1.040	1.010	1.040	1.000	1.050	131,000	132,500	1.0115	0.953	0.926	0.953	0.917	0.963	142,886	0.9273	1.96%
2024-05-23	1.020	1.020	1.050	1.000	1.020	5,000	5,020	1.0040	0.935	0.935	0.963	0.917	0.935	5,454	0.9205	3.03%
2024-05-22	0.990	0.990	1.100	0.960	1.010	102,000	101,470	0.9948	0.908	0.908	1.008	0.880	0.926	111,254	0.9121	-1.00%
2024-05-21	1.000	1.000	1.180	0.990	1.000	3,000	2,980	0.9933	0.917	0.917	1.082	0.908	0.917	3,272	0.9107	-3.85%
2024-05-20	1.040	1.040	1.170	1.040	1.050	11,000	11,540	1.0491	0.953	0.953	1.073	0.953	0.963	11,998	0.9618	-2.80%
2024-05-17	1.070	1.070	1.210	1.040	1.060	10,358	10,862	1.0487	0.981	0.981	1.109	0.953	0.972	11,298	0.9614	0.94%
2024-05-16	1.060	1.050	-	0.990	1.080	52,000	54,130	1.0410	0.972	0.963	-	0.908	0.990	56,718	0.9544	0.95%
2024-05-14	1.050	1.010	1.050	1.050	1.080	15,800	16,650	1.0538	0.963	0.926	0.963	0.963	0.990	17,234	0.9661	-2.78%
2024-05-13	1.080	1.000	1.080	1.080	1.200	11,000	12,000	1.0909	0.990	0.917	0.990	0.990	1.100	11,998	1.0002	-10.00%
2024-05-10	1.200	1.080	1.320	1.190	1.200	6,000	7,170	1.1950	1.100	0.990	1.210	1.091	1.100	6,544	1.0956	4.35%
2024-05-09	1.150	1.080	1.220	1.050	1.150	8,000	8,800	1.1000	1.054	0.990	1.119	0.963	1.054	8,726	1.0085	10.58%
2024-05-08	1.040	1.040	1.280	1.030	1.050	12,000	12,440	1.0367	0.953	0.953	1.174	0.944	0.963	13,089	0.9504	-0.95%
2024-05-07	1.050	1.040	1.240	-	-	0	0	-	0.963	0.953	1.137	-	-	0	-	0.00%
2024-05-06	1.050	1.050	1.240	1.050	1.200	3,000	3,300	1.1000	0.963	0.963	1.137	0.963	1.100	3,272	1.0085	-2.78%
2024-05-03	1.080	1.020	1.200	1.000	1.080	17,000	17,740	1.0435	0.990	0.935	1.100	0.917	0.990	18,542	0.9567	-1.82%
2024-05-02	1.100	1.100	1.190	1.080	1.100	6,000	6,520	1.0867	1.008	1.008	1.091	0.990	1.008	6,544	0.9963	2.80%
2024-04-30	1.070	1.040	1.070	1.040	1.110	19,000	20,830	1.0963	0.981	0.953	0.981	0.953	1.018	20,724	1.0051	-2.73%
2024-04-29	1.100	1.100	1.190	1.100	1.100	1,000	1,100	1.1000	1.008	1.008	1.091	1.008	1.008	1,091	1.0085	0.00%
2024-04-26	1.100	1.100	1.200	1.080	1.200	13,000	15,080	1.1600	1.008	1.008	1.100	0.990	1.100	14,179	1.0635	-1.79%
2024-04-25	1.120	1.120	1.210	1.110	1.140	24,000	28,380	1.1825	1.027	1.027	1.109	1.018	1.045	26,178	1.0841	-8.20%
2024-04-24	1.220	1.060	1.220	-	-	0	0	-	1.119	0.972	1.119	-	-	0	-	-1.61%
2024-04-23	1.240	1.000	1.240	-	-	0	0	-	1.137	0.917	1.137	-	-	0	-	0.00%
2024-04-22	1.240	-	1.240	1.240	1.240	1,000	1,240	1.2400	1.137	-	1.137	1.137	1.137	1,091	1.1369	0.81%
2024-04-19	1.230	1.120	1.230	-	-	0	0	-	1.128	1.027	1.128	-	-	0	-	0.00%
2024-04-18	1.230	1.120	1.230	1.150	1.230	10,760	12,431	1.1553	1.128	1.027	1.128	1.054	1.128	11,736	1.0592	2.50%
2024-04-17	1.200	1.120	1.200	1.140	1.200	19,000	21,980	1.1568	1.100	1.027	1.100	1.045	1.100	20,724	1.0606	5.26%
2024-04-16	1.140	1.120	1.140	1.130	1.140	15,000	17,010	1.1340	1.045	1.027	1.045	1.036	1.045	16,361	1.0397	-8.06%
2024-04-15	1.240	1.120	1.240	1.240	1.240	2,000	2,480	1.2400	1.137	1.027	1.137	1.137	1.137	2,181	1.1369	0.00%
2024-04-12	1.240	1.120	1.240	1.240	1.240	8,000	9,920	1.2400	1.137	1.027	1.137	1.137	1.137	8,726	1.1369	-0.80%
2024-04-11	1.250	1.220	1.250	1.220	1.250	5,000	6,220	1.2440	1.146	1.119	1.146	1.119	1.146	5,454	1.1405	4.17%
2024-04-10	1.200	1.120	1.240	1.200	1.210	8,000	9,650	1.2063	1.100	1.027	1.137	1.100	1.109	8,726	1.1059	-0.83%
2024-04-09	1.210	1.240	1.260	1.110	1.210	20,000	22,970	1.1485	1.109	1.137	1.155	1.018	1.109	21,815	1.0530	-3.97%
2024-04-08	1.260	1.110	1.260	1.260	1.300	4,000	5,080	1.2700	1.155	1.018	1.155	1.155	1.192	4,363	1.1644	0.80%
2024-04-05	1.250	1.280	1.290	1.220	1.270	53,000	66,300	1.2509	1.146	1.174	1.183	1.119	1.164	57,809	1.1469	-0.79%
2024-04-03	1.260	1.250	1.320	1.250	1.260	15,000	18,790	1.2527	1.155	1.146	1.210	1.146	1.155	16,361	1.1485	0.80%
2024-04-02	1.250	1.150	1.250	1.100	1.250	11,000	13,000	1.1818	1.146	1.054	1.146	1.008	1.146	11,998	1.0835	-0.79%
2024-03-28	1.260	1.100	1.260	1.250	1.260	70,000	88,160	1.2594	1.155	1.008	1.155	1.146	1.155	76,351	1.1547	0.00%
2024-03-27	1.260	1.180	1.260	1.170	1.260	10,000	12,060	1.2060	1.155	1.082	1.155	1.073	1.155	10,907	1.1057	0.00%
2024-03-26	1.260	1.200	1.260	1.100	1.260	35,000	43,140	1.2326	1.155	1.100	1.155	1.008	1.155	38,176	1.1300	9.57%
2024-03-25	1.150	1.170	1.260	1.150	1.150	2,000	2,300	1.1500	1.054	1.073	1.155	1.054	1.054	2,181	1.0543	0.00%
2024-03-22	1.150	1.160	1.280	1.140	1.140	2,520	2,852	1.1317	1.054	1.064	1.174	1.045	1.045	2,749	1.0376	0.88%
2024-03-21	1.140	1.100	1.140	1.140	1.220	23,000	26,710	1.1613	1.045	1.008	1.045	1.045	1.119	25,087	1.0647	-9.52%
2024-03-20	1.260	1.020	1.260	1.260	1.260	6,000	7,560	1.2600	1.155	0.935	1.155	1.155	1.155	6,544	1.1552	0.00%
2024-03-19	1.260	1.060	1.260	0.610	1.260	56,000	69,160	1.2350	1.155	0.972	1.155	0.559	1.155	61,081	1.1323	0.00%
2024-03-18	1.260	1.020	1.260	1.260	1.260	9,000	11,340	1.2600	1.155	0.935	1.155	1.155	1.155	9,817	1.1552	0.00%
2024-03-15	1.260	1.180	1.260	1.260	1.260	8,000	10,080	1.2600	1.155	1.082	1.155	1.155	1.155	8,726	1.1552	5.00%
2024-03-14	1.200	1.230	1.290	-	-	0	0	-	1.100	1.128	1.183	-	-	0	-	0.00%
2024-03-13	1.200	1.220	1.250	1.190	1.200	11,000	13,150	1.1955	1.100	1.119	1.146	1.091	1.100	11,998	1.0960	-4.76%
2024-03-12	1.260	1.250	1.260	1.250	1.260	19,000	23,840	1.2547	1.155	1.146	1.155	1.146	1.155	20,724	1.1504	2.44%
2024-03-11	1.230	1.200	1.230	1.050	1.280	98,000	122,750	1.2526	1.128	1.100	1.128	0.963	1.174	106,892	1.1484	17.14%
2024-03-08	1.050	1.070	1.250	0.970	1.050	222,000	232,980	1.0495	0.963	0.981	1.146	0.889	0.963	242,142	0.9622	10.53%
2024-03-07	0.950	0.960	1.290	-	-	0	0	-	0.871	0.880	1.183	-	-	0	-	2.15%
2024-03-06	0.930	0.930	1.120	0.920	1.050	116,000	116,500	1.0043	0.853	0.853	1.027	0.843	0.963	126,525	0.9208	-7.92%
2024-03-05	1.010	0.960	1.020	0.810	1.210	300,689	317,615	1.0563	0.926	0.880	0.935	0.743	1.109	327,970	0.9684	-17.89%
2024-03-04	1.230	1.170	1.240	1.190	1.250	76,000	93,960	1.2363	1.128	1.073	1.137	1.091	1.146	82,895	1.1335	-0.81%
2024-03-01	1.240	1.220	1.260	1.220	1.300	31,000	39,210	1.2648	1.137	1.119	1.155	1.119	1.192	33,813	1.1596	-3.12%
2024-02-29	1.280	1.270	1.280	1.280	1.320	66,000	85,680	1.2982	1.174	1.164	1.174	1.174	1.210	71,988	1.1902	-5.19%
2024-02-28	1.350	1.320	1.350	1.320	1.350	14,000	18,680	1.3343	1.238	1.210	1.238	1.210	1.238	15,270	1.2233	0.75%
2024-02-27	1.340	1.310	1.340	1.310	1.350	26,000	34,750	1.3365	1.229	1.201	1.229	1.201	1.238	28,359	1.2254	-0.74%
2024-02-26	1.350	1.300	1.350	1.350	1.350	9,000	12,150	1.3500	1.238	1.192	1.238	1.238	1.238	9,817	1.2377	0.75%
2024-02-23	1.340	1.330	1.350	1.290	1.340	23,000	30,620	1.3313	1.229	1.219	1.238	1.183	1.229	25,087	1.2206	0.00%
2024-02-22	1.340	1.290	1.340	1.260	1.340	38,742	51,078	1.3184	1.229	1.183	1.229	1.155	1.229	42,257	1.2087	1.52%
2024-02-21	1.320	1.310	1.350	1.320	1.350	59,000	78,630	1.3327	1.210	1.201	1.238	1.210	1.238	64,353	1.2219	1.54%
2024-02-20	1.300	1.300	1.350	1.270	1.310	12,000	15,450	1.2875	1.192	1.192	1.238	1.164	1.201	13,089	1.1804	-3.70%
2024-02-19	1.350	1.310	1.350	1.260	1.350	39,000	52,070	1.3351	1.238	1.201	1.238	1.155	1.238	42,538	1.2241	0.00%
2024-02-16	1.350	1.320	1.350	1.300	1.350	82,000	110,600	1.3488	1.238	1.210	1.238	1.192	1.238	89,440	1.2366	0.00%
2024-02-15	1.350	1.320	1.350	1.280	1.350	49,000	64,780	1.3220	1.238	1.210	1.238	1.174	1.238	53,446	1.2121	0.00%
2024-02-14	1.350	1.330	1.350	1.320	1.380	114,000	152,370	1.3366	1.238	1.219	1.238	1.210	1.265	124,343	1.2254	-2.88%
2024-02-09	1.390	1.300	-	-	-	0	0	-	1.274	1.192	-	-	-	0	-	0.00%
2024-02-08	1.390	1.390	-	1.390	1.390	1,480	2,023	1.3669	1.274	1.274	-	1.274	1.274	1,614	1.2532	7.75%
2024-02-07	1.290	1.290	1.390	1.280	1.440	6,000	7,950	1.3250	1.183	1.183	1.274	1.174	1.320	6,544	1.2148	-7.86%
2024-02-06	1.400	1.390	1.400	1.400	1.400	86,000	120,400	1.4000	1.284	1.274	1.284	1.284	1.284	93,803	1.2835	3.70%
2024-02-05	1.350	1.350	1.380	1.310	1.350	35,000	47,210	1.3489	1.238	1.238	1.265	1.201	1.238	38,176	1.2367	-3.57%
2024-02-02	1.400	1.380	1.450	1.400	1.400	31,000	43,400	1.4000	1.284	1.265	1.329	1.284	1.284	33,813	1.2835	0.00%
2024-02-01	1.400	1.370	1.400	1.360	1.400	10,200	14,176	1.3898	1.284	1.256	1.284	1.247	1.284	11,125	1.2742	0.72%
2024-01-31	1.390	1.350	1.390	1.310	1.390	8,000	10,800	1.3500	1.274	1.238	1.274	1.201	1.274	8,726	1.2377	-0.71%
2024-01-30	1.400	1.400	1.450	1.400	1.400	26,000	36,400	1.4000	1.284	1.284	1.329	1.284	1.284	28,359	1.2835	-3.45%
2024-01-29	1.450	1.420	1.450	1.420	1.450	55,000	78,920	1.4349	1.329	1.302	1.329	1.302	1.329	59,990	1.3155	0.00%
2024-01-26	1.450	1.450	1.460	-	-	0	0	-	1.329	1.329	1.339	-	-	0	-	0.00%
2024-01-25	1.450	1.360	1.450	1.450	1.460	36,000	52,340	1.4539	1.329	1.247	1.329	1.329	1.339	39,266	1.3330	3.57%
2024-01-24	1.400	1.390	1.470	1.310	1.400	11,000	15,120	1.3745	1.284	1.274	1.348	1.201	1.284	11,998	1.2602	-2.10%
2024-01-23	1.430	1.470	1.630	1.310	1.430	93,400	130,828	1.4007	1.311	1.348	1.494	1.201	1.311	101,874	1.2842	-1.38%
2024-01-22	1.450	1.450	1.470	1.440	1.500	76,000	112,280	1.4774	1.329	1.329	1.348	1.320	1.375	82,895	1.3545	-3.33%
2024-01-19	1.500	1.500	1.690	1.450	1.530	42,000	63,270	1.5064	1.375	1.375	1.549	1.329	1.403	45,811	1.3811	-3.85%
2024-01-18	1.560	1.530	1.560	1.470	1.570	136,000	212,660	1.5637	1.430	1.403	1.430	1.348	1.439	148,339	1.4336	-1.89%
2024-01-17	1.590	1.560	1.590	1.480	1.590	284,000	440,170	1.5499	1.458	1.430	1.458	1.357	1.458	309,767	1.4210	-0.62%
2024-01-16	1.600	1.580	1.700	1.550	1.600	221,000	351,060	1.5885	1.467	1.449	1.559	1.421	1.467	241,051	1.4564	-5.88%
2024-01-15	1.700	1.700	-	1.500	1.700	3,000	4,900	1.6333	1.559	1.559	-	1.375	1.559	3,272	1.4975	8.28%
2024-01-12	1.570	1.570	-	1.550	1.600	38,000	60,700	1.5974	1.439	1.439	-	1.421	1.467	41,448	1.4645	-1.87%
2024-01-11	1.600	1.600	1.700	1.600	1.600	33,000	52,800	1.6000	1.467	1.467	1.559	1.467	1.467	35,994	1.4669	0.00%
2024-01-10	1.600	1.530	1.600	1.500	1.700	95,000	150,860	1.5880	1.467	1.403	1.467	1.375	1.559	103,619	1.4559	-5.88%
2024-01-09	1.700	1.700	-	1.680	1.750	12,360	21,117	1.7085	1.559	1.559	-	1.540	1.604	13,481	1.5664	2.41%
2024-01-08	1.660	1.660	-	1.660	1.660	5,000	8,300	1.6600	1.522	1.522	-	1.522	1.522	5,454	1.5219	0.00%
2024-01-05	1.660	1.660	1.920	1.620	1.790	3,000	5,200	1.7333	1.522	1.522	1.760	1.485	1.641	3,272	1.5892	-7.26%
2024-01-04	1.790	1.780	1.880	1.790	1.790	5,000	8,950	1.7900	1.641	1.632	1.724	1.641	1.641	5,454	1.6411	-1.65%
2024-01-03	1.820	1.800	1.820	1.700	1.870	199,000	363,910	1.8287	1.669	1.650	1.669	1.559	1.714	217,055	1.6766	-0.55%
2024-01-02	1.830	1.820	1.830	1.800	1.840	379,260	687,594	1.8130	1.678	1.669	1.678	1.650	1.687	413,670	1.6622	-1.08%
2023-12-29	1.850	1.850	1.900	1.820	1.850	42,900	78,978	1.8410	1.696	1.696	1.742	1.669	1.696	46,792	1.6878	0.00%
2023-12-28	1.850	1.850	1.880	1.840	1.890	62,000	115,760	1.8671	1.696	1.696	1.724	1.687	1.733	67,625	1.7118	-2.12%
2023-12-27	1.890	1.840	1.900	1.840	1.900	87,000	163,700	1.8816	1.733	1.687	1.742	1.687	1.742	94,893	1.7251	-3.08%
2023-12-22	1.950	1.940	1.950	1.910	1.950	29,000	56,260	1.9400	1.788	1.779	1.788	1.751	1.788	31,631	1.7786	-0.51%
2023-12-21	1.960	1.900	2.000	-	-	0	0	-	1.797	1.742	1.834	-	-	0	-	0.00%
2023-12-20	1.960	1.900	1.960	1.900	2.000	31,480	61,767	1.9621	1.797	1.742	1.797	1.742	1.834	34,336	1.7989	6.52%
2023-12-19	1.840	1.830	2.040	1.810	1.840	2,000	3,650	1.8250	1.687	1.678	1.870	1.659	1.687	2,181	1.6732	-8.91%
2023-12-18	2.020	1.910	2.020	2.010	2.020	24,000	48,410	2.0171	1.852	1.751	1.852	1.843	1.852	26,178	1.8493	-0.49%
2023-12-15	2.030	1.920	2.030	2.020	2.060	145,000	296,280	2.0433	1.861	1.760	1.861	1.852	1.889	158,156	1.8733	0.00%
2023-12-14	2.030	2.030	2.140	1.900	2.140	291,000	590,090	2.0278	1.861	1.861	1.962	1.742	1.962	317,402	1.8591	0.50%
2023-12-13	2.020	1.960	2.020	1.980	2.050	597,000	1,213,610	2.0328	1.852	1.797	1.852	1.815	1.879	651,166	1.8637	-0.98%
2023-12-12	2.040	2.000	2.040	1.950	2.050	95,000	188,740	1.9867	1.870	1.834	1.870	1.788	1.879	103,619	1.8215	-3.32%
2023-12-11	2.110	2.050	2.110	2.050	2.130	216,000	451,930	2.0923	1.934	1.879	1.934	1.879	1.953	235,598	1.9182	-0.94%
2023-12-08	2.130	2.090	2.110	2.010	2.130	329,000	686,730	2.0873	1.953	1.916	1.934	1.843	1.953	358,850	1.9137	2.90%
2023-12-07	2.070	2.020	2.070	1.810	2.090	98,000	197,050	2.0107	1.898	1.852	1.898	1.659	1.916	106,892	1.8435	4.55%
2023-12-06	1.980	1.910	1.980	1.900	1.990	225,000	436,840	1.9415	1.815	1.751	1.815	1.742	1.824	245,414	1.7800	6.45%
2023-12-05	1.860	1.860	1.920	1.770	1.920	224,000	418,430	1.8680	1.705	1.705	1.760	1.623	1.760	244,323	1.7126	0.54%
2023-12-04	1.850	1.840	2.050	1.780	1.850	17,318	31,250	1.8045	1.696	1.687	1.879	1.632	1.696	18,889	1.6544	3.93%
2023-12-01	1.780	1.770	-	1.750	1.780	20,000	35,040	1.7520	1.632	1.623	-	1.604	1.632	21,815	1.6063	4.09%
2023-11-30	1.710	1.560	1.710	1.710	1.970	71,200	139,082	1.9534	1.568	1.430	1.568	1.568	1.806	77,660	1.7909	-13.20%
2023-11-29	1.970	1.950	2.010	1.970	2.020	31,800	63,776	2.0055	1.806	1.788	1.843	1.806	1.852	34,685	1.8387	-1.50%
2023-11-28	2.000	1.760	2.000	2.000	2.010	19,000	38,020	2.0011	1.834	1.614	1.834	1.834	1.843	20,724	1.8346	-0.50%
2023-11-27	2.010	2.000	2.050	2.010	2.010	6,000	12,060	2.0100	1.843	1.834	1.879	1.843	1.843	6,544	1.8428	0.50%
2023-11-24	2.000	2.000	2.040	1.980	2.060	272,000	552,230	2.0303	1.834	1.834	1.870	1.815	1.889	296,679	1.8614	-1.96%
2023-11-23	2.040	2.040	2.060	1.900	2.050	280,600	565,036	2.0137	1.870	1.870	1.889	1.742	1.879	306,059	1.8462	3.03%
2023-11-22	1.980	1.840	1.890	1.880	1.990	63,000	124,400	1.9746	1.815	1.687	1.733	1.724	1.824	68,716	1.8104	4.21%
2023-11-21	1.900	1.800	1.900	1.850	2.060	293,000	556,230	1.8984	1.742	1.650	1.742	1.696	1.889	319,584	1.7405	1.06%
2023-11-20	1.880	1.880	1.930	1.820	1.880	141,000	259,220	1.8384	1.724	1.724	1.769	1.669	1.724	153,793	1.6855	4.44%
2023-11-17	1.800	1.800	1.930	1.780	1.870	40,400	73,790	1.8265	1.650	1.650	1.769	1.632	1.714	44,065	1.6746	1.69%
2023-11-16	1.770	1.770	1.800	1.750	1.760	20,419	35,930	1.7596	1.623	1.623	1.650	1.604	1.614	22,272	1.6133	1.72%
2023-11-15	1.740	1.740	1.750	1.730	1.730	12,000	20,760	1.7300	1.595	1.595	1.604	1.586	1.586	13,089	1.5861	1.75%
2023-11-14	1.710	1.710	1.720	1.700	1.710	8,000	13,620	1.7025	1.568	1.568	1.577	1.559	1.568	8,726	1.5609	0.59%
2023-11-13	1.700	1.610	1.790	-	-	0	0	-	1.559	1.476	1.641	-	-	0	-	0.00%
2023-11-10	1.700	1.710	1.790	1.610	1.610	2,500	4,005	1.6020	1.559	1.568	1.641	1.476	1.476	2,727	1.4687	0.59%
2023-11-09	1.690	1.670	1.690	1.610	1.710	128,000	215,550	1.6840	1.549	1.531	1.549	1.476	1.568	139,613	1.5439	-0.59%
2023-11-08	1.700	1.700	1.800	1.680	1.700	7,000	11,840	1.6914	1.559	1.559	1.650	1.540	1.559	7,635	1.5507	0.00%
2023-11-07	1.700	1.700	1.800	1.690	1.700	21,000	35,590	1.6948	1.559	1.559	1.650	1.549	1.559	22,905	1.5538	-0.58%
2023-11-06	1.710	1.700	1.710	1.680	1.710	58,000	98,120	1.6917	1.568	1.559	1.568	1.540	1.568	63,262	1.5510	3.01%
2023-11-03	1.660	1.610	1.660	1.610	1.690	36,000	60,180	1.6717	1.522	1.476	1.522	1.476	1.549	39,266	1.5326	-1.19%
2023-11-02	1.680	1.680	1.800	1.650	1.700	29,000	48,070	1.6576	1.540	1.540	1.650	1.513	1.559	31,631	1.5197	0.00%
2023-11-01	1.680	1.680	1.750	1.680	1.680	6,000	10,080	1.6800	1.540	1.540	1.604	1.540	1.540	6,544	1.5403	2.44%
2023-10-31	1.640	1.630	1.640	1.630	1.660	43,400	71,354	1.6441	1.504	1.494	1.504	1.494	1.522	47,338	1.5073	-0.61%
2023-10-30	1.650	1.650	1.740	1.580	1.650	8,000	13,030	1.6288	1.513	1.513	1.595	1.449	1.513	8,726	1.4933	0.00%
2023-10-27	1.650	1.690	1.750	1.540	1.650	8,080	12,990	1.6077	1.513	1.549	1.604	1.412	1.513	8,813	1.4739	4.43%
2023-10-26	1.580	1.580	1.600	1.540	1.650	56,000	89,650	1.6009	1.449	1.449	1.467	1.412	1.513	61,081	1.4677	-1.86%
2023-10-25	1.610	1.610	1.680	1.600	1.610	8,000	12,820	1.6025	1.476	1.476	1.540	1.467	1.476	8,726	1.4692	0.62%
2023-10-24	1.600	1.600	1.630	1.590	1.680	57,000	92,220	1.6179	1.467	1.467	1.494	1.458	1.540	62,172	1.4833	-5.88%
2023-10-20	1.700	1.570	1.700	1.790	1.800	6,000	10,750	1.7917	1.559	1.439	1.559	1.641	1.650	6,544	1.6426	1.19%
2023-10-19	1.680	1.680	1.700	1.580	1.680	10,400	17,060	1.6404	1.540	1.540	1.559	1.449	1.540	11,344	1.5039	-1.18%
2023-10-18	1.700	1.610	1.700	1.610	1.790	6,000	9,930	1.6550	1.559	1.476	1.559	1.476	1.641	6,544	1.5173	6.25%
2023-10-17	1.600	1.580	1.800	1.580	1.600	2,000	3,180	1.5900	1.467	1.449	1.650	1.449	1.467	2,181	1.4577	0.00%
2023-10-16	1.600	1.630	1.800	1.600	1.600	1,000	1,600	1.6000	1.467	1.494	1.650	1.467	1.467	1,091	1.4669	0.00%
2023-10-13	1.600	1.600	1.650	1.560	1.630	28,000	45,210	1.6146	1.467	1.467	1.513	1.430	1.494	30,540	1.4803	-2.44%
2023-10-12	1.640	1.640	1.720	1.630	1.630	7,300	11,926	1.6337	1.504	1.504	1.577	1.494	1.494	7,962	1.4978	-3.53%
2023-10-11	1.700	1.690	1.780	1.680	1.720	17,600	29,670	1.6858	1.559	1.549	1.632	1.540	1.577	19,197	1.5456	1.19%
2023-10-10	1.680	1.680	1.720	1.610	1.680	3,000	4,900	1.6333	1.540	1.540	1.577	1.476	1.540	3,272	1.4975	-1.18%
2023-10-09	1.700	1.700	1.730	1.610	1.700	30,505	51,769	1.6971	1.559	1.559	1.586	1.476	1.559	33,273	1.5559	-1.16%
2023-10-06	1.720	1.680	1.720	1.700	1.720	46,000	78,990	1.7172	1.577	1.540	1.577	1.559	1.577	50,174	1.5743	1.18%
2023-10-05	1.700	1.720	1.750	1.700	1.720	4,000	6,830	1.7075	1.559	1.577	1.604	1.559	1.577	4,363	1.5655	-0.58%
2023-10-04	1.710	1.710	1.750	1.710	1.800	20,000	34,290	1.7145	1.568	1.568	1.604	1.568	1.650	21,815	1.5719	-0.58%
2023-10-03	1.720	1.720	1.800	1.710	1.760	16,000	27,740	1.7338	1.577	1.577	1.650	1.568	1.614	17,452	1.5895	-2.82%
2023-09-29	1.770	1.760	1.900	1.760	1.800	10,000	17,760	1.7760	1.623	1.614	1.742	1.614	1.650	10,907	1.6283	0.57%
2023-09-28	1.760	1.760	1.810	1.740	1.740	10,000	17,400	1.7400	1.614	1.614	1.659	1.595	1.595	10,907	1.5953	1.15%
2023-09-27	1.740	1.690	1.740	1.650	1.790	66,000	115,620	1.7518	1.595	1.549	1.595	1.513	1.641	71,988	1.6061	-3.33%
2023-09-26	1.800	1.800	1.820	1.790	1.870	28,000	50,600	1.8071	1.650	1.650	1.669	1.641	1.714	30,540	1.6568	-4.26%
2023-09-25	1.880	1.810	1.890	1.880	1.920	15,000	28,640	1.9093	1.724	1.659	1.733	1.724	1.760	16,361	1.7505	-2.59%
2023-09-22	1.930	1.830	2.150	1.900	2.090	9,000	17,450	1.9389	1.769	1.678	1.971	1.742	1.916	9,817	1.7776	1.05%
2023-09-21	1.910	1.890	1.910	1.830	2.020	104,391	204,753	1.9614	1.751	1.733	1.751	1.678	1.852	113,862	1.7982	-4.98%
2023-09-20	2.010	2.000	2.020	1.990	2.030	24,320	48,677	2.0015	1.843	1.834	1.852	1.824	1.861	26,527	1.8350	3.61%
2023-09-19	1.940	1.950	1.980	1.870	1.970	26,000	49,640	1.9092	1.779	1.788	1.815	1.714	1.806	28,359	1.7504	0.52%
2023-09-18	1.930	1.890	1.930	1.840	2.120	35,000	68,820	1.9663	1.769	1.733	1.769	1.687	1.944	38,176	1.8027	0.00%
2023-09-15	1.930	1.930	2.050	1.930	2.040	39,000	76,720	1.9672	1.769	1.769	1.879	1.769	1.870	42,538	1.8035	-2.53%
2023-09-14	1.980	1.960	1.980	1.910	2.000	130,000	259,290	1.9945	1.815	1.797	1.815	1.751	1.834	141,795	1.8286	-1.98%
2023-09-13	2.020	2.000	2.020	2.000	2.090	60,000	122,710	2.0452	1.852	1.834	1.852	1.834	1.916	65,444	1.8750	1.00%
2023-09-12	2.000	1.960	2.000	1.960	2.060	133,400	265,350	1.9891	1.834	1.797	1.834	1.797	1.889	145,503	1.8237	2.56%
2023-09-11	1.950	1.950	1.990	1.950	1.980	56,000	109,840	1.9614	1.788	1.788	1.824	1.788	1.815	61,081	1.7983	2.09%
2023-09-07	1.910	1.910	1.970	1.910	2.000	48,000	94,980	1.9788	1.751	1.751	1.806	1.751	1.834	52,355	1.8142	-4.02%
2023-09-06	1.990	1.980	2.070	1.980	2.000	17,000	33,820	1.9894	1.824	1.815	1.898	1.815	1.834	18,542	1.8239	-5.24%
2023-09-05	2.100	2.060	2.140	2.090	2.150	34,000	72,140	2.1218	1.925	1.889	1.962	1.916	1.971	37,085	1.9453	-11.76%
2023-09-04	2.380	2.020	2.380	2.220	2.420	449,960	1,059,401	2.3544	2.182	1.852	2.182	2.035	2.219	490,785	2.1586	7.21%
2023-08-31	2.220	2.210	2.220	1.800	2.400	525,000	1,198,240	2.2824	2.035	2.026	2.035	1.650	2.200	572,633	2.0925	0.00%
2023-08-30	2.220	2.210	2.220	1.920	2.220	450,600	961,596	2.1340	2.035	2.026	2.035	1.760	2.035	491,483	1.9565	15.63%
2023-08-29	1.920	1.920	2.050	1.730	1.950	114,000	214,310	1.8799	1.760	1.760	1.879	1.586	1.788	124,343	1.7235	17.07%
2023-08-28	1.640	1.670	1.960	1.550	1.640	186,000	296,210	1.5925	1.504	1.531	1.797	1.421	1.504	202,876	1.4601	8.61%
2023-08-25	1.510	1.450	1.520	1.450	1.520	363,000	528,540	1.4560	1.384	1.329	1.394	1.329	1.394	395,935	1.3349	1.34%
2023-08-24	1.490	1.480	1.490	1.470	1.650	283,000	428,010	1.5124	1.366	1.357	1.366	1.348	1.513	308,677	1.3866	-8.02%
2023-08-23	1.620	1.620	1.640	1.580	1.680	69,200	111,166	1.6064	1.485	1.485	1.504	1.449	1.540	75,479	1.4728	0.00%
2023-08-22	1.620	1.620	1.670	1.620	1.730	27,000	45,130	1.6715	1.485	1.485	1.531	1.485	1.586	29,450	1.5324	-4.71%
2023-08-21	1.700	1.550	1.700	1.680	1.710	92,000	155,510	1.6903	1.559	1.421	1.559	1.540	1.568	100,347	1.5497	-2.86%
2023-08-18	1.750	1.710	1.750	1.670	1.750	34,000	58,960	1.7341	1.604	1.568	1.604	1.531	1.604	37,085	1.5899	-0.57%
2023-08-17	1.760	1.740	1.760	1.720	1.760	39,000	67,760	1.7374	1.614	1.595	1.614	1.577	1.614	42,538	1.5929	-2.76%
2023-08-16	1.810	1.740	1.810	1.810	1.810	4,625	8,371	1.8099	1.659	1.595	1.659	1.659	1.659	5,045	1.6594	0.00%
2023-08-15	1.810	1.810	1.840	1.810	1.840	63,000	115,370	1.8313	1.659	1.659	1.687	1.659	1.687	68,716	1.6789	-1.63%
2023-08-14	1.840	1.830	1.850	1.750	1.840	128,000	228,180	1.7827	1.687	1.678	1.696	1.604	1.687	139,613	1.6344	2.22%
2023-08-11	1.800	1.800	1.900	1.630	1.800	90,760	156,076	1.7197	1.650	1.650	1.742	1.494	1.650	98,995	1.5766	5.26%
2023-08-10	1.710	1.710	1.740	1.700	1.800	29,200	50,734	1.7375	1.568	1.568	1.595	1.559	1.650	31,849	1.5929	-5.00%
2023-08-09	1.800	1.700	1.780	1.680	1.800	80,939	139,234	1.7202	1.650	1.559	1.632	1.540	1.650	88,283	1.5771	1.69%
2023-08-08	1.770	1.770	1.800	1.770	1.800	55,000	98,110	1.7838	1.623	1.623	1.650	1.623	1.650	59,990	1.6354	-1.67%
2023-08-07	1.800	1.800	1.890	1.750	1.800	262,780	468,529	1.7830	1.650	1.650	1.733	1.604	1.650	286,622	1.6347	2.86%
2023-08-04	1.750	1.750	1.800	1.750	1.800	168,000	299,630	1.7835	1.604	1.604	1.650	1.604	1.650	183,243	1.6352	-2.78%
2023-08-03	1.800	1.800	1.810	1.800	1.850	120,600	220,522	1.8285	1.650	1.650	1.659	1.650	1.696	131,542	1.6764	-1.10%
2023-08-02	1.820	1.810	1.850	1.800	1.890	106,000	191,960	1.8109	1.669	1.659	1.696	1.650	1.733	115,617	1.6603	-3.70%
2023-08-01	1.890	1.840	1.890	1.800	1.900	384,000	705,360	1.8369	1.733	1.687	1.733	1.650	1.742	418,840	1.6841	5.00%
2023-07-31	1.800	1.770	1.830	1.800	1.850	134,281	243,487	1.8133	1.650	1.623	1.678	1.650	1.696	146,464	1.6624	-2.70%
2023-07-28	1.850	1.840	1.850	1.820	1.860	76,280	140,931	1.8475	1.696	1.687	1.696	1.669	1.705	83,201	1.6939	0.54%
2023-07-27	1.840	1.820	1.840	1.810	1.890	88,000	162,280	1.8441	1.687	1.669	1.687	1.659	1.733	95,984	1.6907	-1.08%
2023-07-26	1.860	1.820	1.860	1.830	1.900	10,664	19,585	1.8366	1.705	1.669	1.705	1.678	1.742	11,632	1.6838	0.54%
2023-07-25	1.850	1.800	1.860	1.760	1.860	151,000	276,560	1.8315	1.696	1.650	1.705	1.614	1.705	164,700	1.6792	1.65%
2023-07-24	1.820	1.760	1.820	1.740	1.860	174,400	314,274	1.8020	1.669	1.614	1.669	1.595	1.705	190,223	1.6521	-2.15%
2023-07-21	1.860	1.870	1.900	1.830	2.000	49,660	94,884	1.9107	1.705	1.714	1.742	1.678	1.834	54,166	1.7517	-2.62%
2023-07-20	1.910	1.890	1.910	1.860	2.050	88,624	169,392	1.9114	1.751	1.733	1.751	1.705	1.879	96,665	1.7524	-4.98%
2023-07-19	2.010	2.010	2.020	2.000	2.090	187,340	378,900	2.0225	1.843	1.843	1.852	1.834	1.916	204,337	1.8543	-0.99%
2023-07-18	2.030	2.020	2.030	2.010	2.310	263,840	561,204	2.1271	1.861	1.852	1.861	1.843	2.118	287,778	1.9501	-12.12%
2023-07-14	2.310	2.310	2.320	2.290	2.450	245,000	573,940	2.3426	2.118	2.118	2.127	2.100	2.246	267,229	2.1477	-5.71%
2023-07-13	2.450	2.450	2.490	2.400	2.650	166,000	414,280	2.4957	2.246	2.246	2.283	2.200	2.430	181,061	2.2881	-6.84%
2023-07-12	2.630	2.530	2.660	2.410	2.690	161,463	407,834	2.5259	2.411	2.320	2.439	2.210	2.466	176,113	2.3158	5.20%
2023-07-11	2.500	2.460	2.580	2.410	2.600	72,840	180,146	2.4732	2.292	2.255	2.365	2.210	2.384	79,449	2.2674	-3.85%
2023-07-10	2.600	2.580	2.600	2.560	2.600	82,000	212,979	2.5973	2.384	2.365	2.384	2.347	2.384	89,440	2.3813	-7.14%
2023-07-07	2.800	2.930	-	-	-	0	0	-	2.567	2.686	-	-	-	0	-	0.00%
2023-07-06	2.800	2.800	2.940	2.800	2.800	3,900	10,380	2.6615	2.567	2.567	2.695	2.567	2.567	4,254	2.4401	-4.76%
2023-07-05	2.940	-	3.180	2.940	2.940	23,000	67,620	2.9400	2.695	-	2.915	2.695	2.695	25,087	2.6954	1.38%
2023-07-04	2.900	3.040	3.280	2.900	2.900	2,000	5,800	2.9000	2.659	2.787	3.007	2.659	2.659	2,181	2.6588	0.00%
2023-07-03	2.900	2.620	3.040	2.900	2.900	1,000	2,900	2.9000	2.659	2.402	2.787	2.659	2.659	1,091	2.6588	-5.23%
2023-06-30	3.060	2.900	3.200	2.990	3.060	12,000	35,950	2.9958	2.805	2.659	2.934	2.741	2.805	13,089	2.7466	2.00%
2023-06-29	3.000	3.010	3.210	2.850	2.850	15,952	45,415	2.8470	2.750	2.760	2.943	2.613	2.613	17,399	2.6102	1.35%
2023-06-28	2.960	-	2.960	2.860	3.040	24,000	71,340	2.9725	2.714	-	2.714	2.622	2.787	26,178	2.7252	-5.13%
2023-06-27	3.120	2.990	3.120	3.120	3.120	1,000	3,120	3.1200	2.860	2.741	2.860	2.860	2.860	1,091	2.8605	0.32%
2023-06-26	3.110	2.990	3.110	3.110	3.110	1,000	3,110	3.1100	2.851	2.741	2.851	2.851	2.851	1,091	2.8513	4.01%
2023-06-23	2.990	3.000	-	2.990	2.990	12,000	35,880	2.9900	2.741	2.750	-	2.741	2.741	13,089	2.7413	0.00%
2023-06-21	2.990	2.990	3.220	-	-	0	0	-	2.741	2.741	2.952	-	-	0	-	0.34%
2023-06-20	2.980	2.900	2.980	2.960	3.110	40,000	120,180	3.0045	2.732	2.659	2.732	2.714	2.851	43,629	2.7546	-3.87%
2023-06-19	3.100	3.000	3.200	3.100	3.110	16,160	50,152	3.1035	2.842	2.750	2.934	2.842	2.851	17,626	2.8453	-1.90%
2023-06-16	3.160	3.160	3.200	3.060	3.210	144,100	451,871	3.1358	2.897	2.897	2.934	2.805	2.943	157,174	2.8750	4.64%
2023-06-15	3.020	2.990	3.020	3.020	3.020	11,000	33,220	3.0200	2.769	2.741	2.769	2.769	2.769	11,998	2.7688	1.00%
2023-06-14	2.990	-	2.980	2.940	3.030	64,000	192,140	3.0022	2.741	-	2.732	2.695	2.778	69,807	2.7525	1.70%
2023-06-13	2.940	2.940	3.080	2.900	3.000	33,400	97,990	2.9338	2.695	2.695	2.824	2.659	2.750	36,430	2.6898	6.91%
2023-06-12	2.750	2.640	2.750	2.750	2.750	3,000	8,250	2.7500	2.521	2.420	2.521	2.521	2.521	3,272	2.5212	0.00%
2023-06-09	2.750	2.750	2.930	2.750	2.750	8,000	22,000	2.7500	2.521	2.521	2.686	2.521	2.521	8,726	2.5212	2.23%
2023-06-08	2.690	2.300	2.700	2.680	2.690	6,000	16,120	2.6867	2.466	2.109	2.475	2.457	2.466	6,544	2.4632	3.46%
2023-06-07	2.600	2.600	-	2.600	2.600	4,400	11,392	2.5891	2.384	2.384	-	2.384	2.384	4,799	2.3737	0.00%
2023-06-06	2.600	2.510	-	2.580	2.600	6,000	15,580	2.5967	2.384	2.301	-	2.365	2.384	6,544	2.3807	0.78%
2023-06-05	2.580	2.580	2.650	-	-	0	0	-	2.365	2.365	2.430	-	-	0	-	0.00%
2023-06-02	2.580	2.560	2.650	2.580	2.580	1,000	2,580	2.5800	2.365	2.347	2.430	2.365	2.365	1,091	2.3654	0.39%
2023-06-01	2.570	2.570	2.600	2.570	2.600	2,000	5,170	2.5850	2.356	2.356	2.384	2.356	2.384	2,181	2.3700	-1.15%
2023-05-31	2.600	2.530	2.600	2.530	2.600	10,000	25,520	2.5520	2.384	2.320	2.384	2.320	2.384	10,907	2.3397	1.96%
2023-05-30	2.550	2.550	2.600	2.510	2.600	52,000	135,060	2.5973	2.338	2.338	2.384	2.301	2.384	56,718	2.3813	-0.78%
2023-05-29	2.570	2.430	2.570	2.500	2.700	74,000	190,920	2.5800	2.356	2.228	2.356	2.292	2.475	80,714	2.3654	-2.28%
2023-05-25	2.630	2.630	2.760	2.600	2.780	125,000	335,630	2.6850	2.411	2.411	2.530	2.384	2.549	136,341	2.4617	-6.07%
2023-05-24	2.800	2.630	2.830	2.610	2.830	118,419	322,071	2.7198	2.567	2.411	2.595	2.393	2.595	129,163	2.4935	1.08%
2023-05-23	2.770	2.610	2.780	2.570	2.830	194,000	533,390	2.7494	2.540	2.393	2.549	2.356	2.595	211,602	2.5207	-2.12%
2023-05-22	2.830	2.800	2.830	2.750	2.830	28,000	78,170	2.7918	2.595	2.567	2.595	2.521	2.595	30,540	2.5596	-2.08%
2023-05-19	2.890	2.800	2.900	2.800	2.950	385,000	1,110,780	2.8851	2.650	2.567	2.659	2.567	2.705	419,931	2.6451	-3.67%
2023-05-18	3.000	2.810	3.000	2.880	3.030	300,000	899,060	2.9969	2.750	2.576	2.750	2.640	2.778	327,219	2.7476	-0.33%
2023-05-17	3.010	2.990	3.000	2.950	3.090	315,051	950,845	3.0181	2.760	2.741	2.750	2.705	2.833	343,636	2.7670	-2.27%
2023-05-16	3.080	3.000	3.080	3.000	3.150	297,000	909,090	3.0609	2.824	2.750	2.824	2.750	2.888	323,947	2.8063	0.65%
2023-05-15	3.060	2.970	3.060	2.840	3.060	116,000	344,850	2.9728	2.805	2.723	2.805	2.604	2.805	126,525	2.7256	2.34%
2023-05-12	2.990	2.950	3.000	2.910	2.980	3,670	10,732	2.9243	2.741	2.705	2.750	2.668	2.732	4,003	2.6810	0.00%
2023-05-11	2.990	2.910	2.980	2.910	2.990	29,400	86,172	2.9310	2.741	2.668	2.732	2.668	2.741	32,067	2.6872	-3.55%
2023-05-10	3.100	2.900	3.100	3.100	3.100	1,000	3,100	3.1000	2.842	2.659	2.842	2.842	2.842	1,091	2.8421	0.00%
2023-05-09	3.100	3.010	3.030	3.000	3.040	8,000	24,160	3.0200	2.842	2.760	2.778	2.750	2.787	8,726	2.7688	0.00%
2023-05-08	3.100	3.060	3.120	3.100	3.150	3,000	9,390	3.1300	2.842	2.805	2.860	2.842	2.888	3,272	2.8696	-1.27%
2023-05-05	3.140	-	3.140	-	-	0	0	-	2.879	-	2.879	-	-	0	-	0.00%
2023-05-04	3.140	2.920	3.140	3.140	3.140	1,000	3,140	3.1400	2.879	2.677	2.879	2.879	2.879	1,091	2.8788	-0.32%
2023-05-03	3.150	3.030	3.200	3.020	3.250	4,000	12,770	3.1925	2.888	2.778	2.934	2.769	2.980	4,363	2.9269	0.00%
2023-05-02	3.150	3.060	3.150	3.150	3.150	1,000	3,150	3.1500	2.888	2.805	2.888	2.888	2.888	1,091	2.8880	-1.56%
2023-04-28	3.200	3.100	3.200	3.180	3.200	3,400	10,784	3.1718	2.934	2.842	2.934	2.915	2.934	3,708	2.9079	-0.62%
2023-04-27	3.220	2.990	3.220	2.980	3.250	22,000	68,620	3.1191	2.952	2.741	2.952	2.732	2.980	23,996	2.8596	0.00%
2023-04-26	3.220	3.080	3.220	2.960	3.220	17,200	51,852	3.0147	2.952	2.824	2.952	2.714	2.952	18,761	2.7639	5.57%
2023-04-25	3.050	3.050	3.240	3.050	3.060	3,000	9,170	3.0567	2.796	2.796	2.970	2.796	2.805	3,272	2.8024	-4.69%
2023-04-24	3.200	3.050	3.200	3.200	3.200	4,000	12,800	3.2000	2.934	2.796	2.934	2.934	2.934	4,363	2.9338	0.00%
2023-04-21	3.200	3.150	3.200	3.190	3.200	15,000	47,780	3.1853	2.934	2.888	2.934	2.925	2.934	16,361	2.9204	-0.93%
2023-04-20	3.230	3.140	3.240	3.110	3.230	6,000	19,120	3.1867	2.961	2.879	2.970	2.851	2.961	6,544	2.9216	-0.62%
2023-04-19	3.250	3.180	3.250	3.220	3.250	13,000	41,920	3.2246	2.980	2.915	2.980	2.952	2.980	14,179	2.9564	0.00%
2023-04-18	3.250	3.180	3.250	3.250	3.250	9,000	29,250	3.2500	2.980	2.915	2.980	2.980	2.980	9,817	2.9797	-0.31%
2023-04-17	3.260	3.250	3.260	3.170	3.260	167,600	539,424	3.2185	2.989	2.980	2.989	2.906	2.989	182,806	2.9508	-3.55%
2023-04-14	3.380	3.140	3.380	-	-	0	0	-	3.099	2.879	3.099	-	-	0	-	-0.59%
2023-04-13	3.400	3.330	3.400	3.350	3.410	29,000	98,080	3.3821	3.117	3.053	3.117	3.071	3.126	31,631	3.1007	0.89%
2023-04-12	3.370	3.370	3.400	3.350	3.410	169,500	574,940	3.3920	3.090	3.090	3.117	3.071	3.126	184,879	3.1098	-2.88%
2023-04-11	3.470	3.350	3.500	3.310	3.470	26,240	88,530	3.3739	3.181	3.071	3.209	3.035	3.181	28,621	3.0932	4.83%
2023-04-06	3.310	3.260	3.310	3.260	3.320	17,000	55,540	3.2671	3.035	2.989	3.035	2.989	3.044	18,542	2.9953	-0.90%
2023-04-04	3.340	3.250	3.330	3.180	3.380	31,525	102,439	3.2495	3.062	2.980	3.053	2.915	3.099	34,385	2.9792	5.03%
2023-04-03	3.180	3.120	3.180	3.120	3.190	19,000	60,300	3.1737	2.915	2.860	2.915	2.860	2.925	20,724	2.9097	-1.24%
2023-03-31	3.220	3.220	3.250	3.170	3.280	92,000	298,870	3.2486	2.952	2.952	2.980	2.906	3.007	100,347	2.9784	-4.73%
2023-03-30	3.380	3.200	3.380	-	-	0	0	-	3.099	2.934	3.099	-	-	0	-	-3.15%
2023-03-29	3.490	3.260	3.490	3.490	3.500	5,760	20,052	3.4813	3.200	2.989	3.200	3.200	3.209	6,283	3.1917	-1.69%
2023-03-28	3.550	3.200	3.550	3.210	3.590	57,400	199,706	3.4792	3.255	2.934	3.255	2.943	3.291	62,608	3.1898	0.00%
2023-03-27	3.550	3.230	3.550	3.540	3.600	20,000	71,290	3.5645	3.255	2.961	3.255	3.246	3.301	21,815	3.2680	1.43%
2023-03-24	3.500	3.150	3.500	-	-	0	0	-	3.209	2.888	3.209	-	-	0	-	0.00%
2023-03-23	3.500	3.140	3.500	3.430	3.500	13,000	41,830	3.2177	3.209	2.879	3.209	3.145	3.209	14,179	2.9500	0.00%
2023-03-22	3.500	3.380	3.530	3.050	3.610	441,200	1,584,404	3.5911	3.209	3.099	3.236	2.796	3.310	481,230	3.2924	-4.11%
2023-03-21	3.650	3.640	3.710	3.650	3.650	1,000	3,650	3.6500	3.346	3.337	3.401	3.346	3.346	1,091	3.3464	0.00%
2023-03-20	3.650	3.640	3.760	3.640	3.820	26,000	96,460	3.7100	3.346	3.337	3.447	3.337	3.502	28,359	3.4014	-1.88%
2023-03-17	3.720	3.680	3.790	3.720	3.810	3,000	11,340	3.7800	3.411	3.374	3.475	3.411	3.493	3,272	3.4656	-2.36%
2023-03-16	3.810	3.810	3.890	3.700	3.810	19,320	73,102	3.7837	3.493	3.493	3.566	3.392	3.493	21,073	3.4690	2.97%
2023-03-15	3.700	3.700	3.710	3.700	3.710	68,083	251,917	3.7001	3.392	3.392	3.401	3.392	3.401	74,260	3.3924	0.00%
2023-03-14	3.700	3.690	3.700	3.680	3.780	31,083	115,083	3.7024	3.392	3.383	3.392	3.374	3.466	33,903	3.3945	-0.54%
2023-03-13	3.720	3.690	3.720	3.680	3.800	87,800	326,916	3.7234	3.411	3.383	3.411	3.374	3.484	95,766	3.4137	-1.59%
2023-03-10	3.780	3.700	3.790	3.750	3.840	74,530	283,338	3.8017	3.466	3.392	3.475	3.438	3.521	81,292	3.4854	-0.26%
2023-03-09	3.790	3.600	3.790	3.680	3.810	376,200	1,424,386	3.7862	3.475	3.301	3.475	3.374	3.493	410,333	3.4713	-0.52%
2023-03-08	3.810	3.800	3.810	3.800	3.810	152,200	578,592	3.8015	3.493	3.484	3.493	3.484	3.493	166,009	3.4853	-2.56%
2023-03-07	3.910	3.820	4.060	3.810	4.060	81,000	311,360	3.8440	3.585	3.502	3.722	3.493	3.722	88,349	3.5242	0.51%
2023-03-06	3.890	3.890	3.900	3.750	3.940	96,080	369,914	3.8501	3.566	3.566	3.576	3.438	3.612	104,797	3.5298	1.83%
2023-03-03	3.820	3.810	3.930	3.800	4.180	119,140	472,957	3.9698	3.502	3.493	3.603	3.484	3.832	129,950	3.6395	-9.69%
2023-03-02	4.230	4.230	4.250	4.000	4.230	72,060	293,447	4.0723	3.878	3.878	3.896	3.667	3.878	78,598	3.7335	0.95%
2023-03-01	4.190	4.190	4.350	4.120	4.350	29,000	123,700	4.2655	3.841	3.841	3.988	3.777	3.988	31,631	3.9107	2.70%
2023-02-28	4.080	4.080	4.300	4.050	4.490	101,000	424,710	4.2050	3.741	3.741	3.942	3.713	4.117	110,164	3.8553	-8.72%
2023-02-27	4.470	4.460	4.500	4.460	4.550	33,200	149,220	4.4946	4.098	4.089	4.126	4.089	4.172	36,212	4.1207	-2.83%
2023-02-24	4.600	4.610	4.700	4.600	4.770	9,000	42,400	4.7111	4.217	4.227	4.309	4.217	4.373	9,817	4.3192	0.00%
2023-02-23	4.600	4.580	4.600	4.460	4.690	19,000	86,210	4.5374	4.217	4.199	4.217	4.089	4.300	20,724	4.1599	1.77%
2023-02-22	4.520	4.500	4.700	4.470	4.520	5,000	22,490	4.4980	4.144	4.126	4.309	4.098	4.144	5,454	4.1238	-3.83%
2023-02-21	4.700	4.550	4.710	4.470	4.850	29,423	139,268	4.7333	4.309	4.172	4.318	4.098	4.447	32,093	4.3396	-3.09%
2023-02-20	4.850	4.850	4.890	4.850	4.900	88,400	431,796	4.8846	4.447	4.447	4.483	4.447	4.492	96,421	4.4783	-0.82%
2023-02-17	4.890	4.890	4.950	4.890	5.000	56,000	275,280	4.9157	4.483	4.483	4.538	4.483	4.584	61,081	4.5068	-2.98%
2023-02-16	5.040	4.980	5.040	5.050	5.140	6,000	30,390	5.0650	4.621	4.566	4.621	4.630	4.712	6,544	4.6437	0.00%
2023-02-15	5.040	4.890	5.050	4.890	5.000	290,720	1,422,572	4.8933	4.621	4.483	4.630	4.483	4.584	317,097	4.4862	3.07%
2023-02-14	4.890	4.880	4.890	4.890	4.920	152,000	744,010	4.8948	4.483	4.474	4.483	4.483	4.511	165,791	4.4876	0.00%
2023-02-13	4.890	4.890	4.920	4.890	4.910	163,694	800,827	4.8922	4.483	4.483	4.511	4.483	4.502	178,546	4.4853	-0.81%
2023-02-10	4.930	4.890	4.930	4.890	5.050	144,620	708,560	4.8995	4.520	4.483	4.520	4.483	4.630	157,741	4.4919	0.82%
2023-02-09	4.890	4.890	4.960	4.890	4.990	46,318	227,438	4.9104	4.483	4.483	4.547	4.483	4.575	50,520	4.5019	-1.21%
2023-02-08	4.950	4.900	4.960	4.900	4.990	41,320	203,108	4.9155	4.538	4.492	4.547	4.492	4.575	45,069	4.5066	-1.00%
2023-02-07	5.000	4.900	5.000	4.890	5.000	79,700	395,182	4.9584	4.584	4.492	4.584	4.483	4.584	86,931	4.5459	2.25%
2023-02-06	4.890	4.890	4.930	4.860	4.930	197,424	966,004	4.8930	4.483	4.483	4.520	4.456	4.520	215,336	4.4860	-0.81%
2023-02-03	4.930	4.890	4.930	4.850	4.950	96,370	473,283	4.9111	4.520	4.483	4.520	4.447	4.538	105,114	4.5026	-1.20%
2023-02-02	4.990	4.990	5.180	4.990	5.170	187,037	938,845	5.0196	4.575	4.575	4.749	4.575	4.740	204,007	4.6020	-3.67%
2023-02-01	5.180	5.180	5.300	5.170	5.550	240,325	1,264,747	5.2627	4.749	4.749	4.859	4.740	5.088	262,130	4.8249	-9.12%
2023-01-31	5.700	5.580	5.790	5.580	5.800	26,000	147,770	5.6835	5.226	5.116	5.308	5.116	5.318	28,359	5.2107	-3.39%
2023-01-30	5.900	5.820	5.900	-	-	0	0	-	5.409	5.336	5.409	-	-	0	-	-0.84%
2023-01-27	5.950	5.950	6.000	5.950	6.000	5,000	29,940	5.9880	5.455	5.455	5.501	5.455	5.501	5,454	5.4899	-1.49%
2023-01-26	6.040	5.900	6.050	5.800	6.050	25,000	148,500	5.9400	5.538	5.409	5.547	5.318	5.547	27,268	5.4459	0.67%
2023-01-20	6.000	6.000	6.140	5.940	6.100	604,000	3,626,870	6.0048	5.501	5.501	5.629	5.446	5.593	658,801	5.5053	-0.50%
2023-01-19	6.030	6.000	6.030	6.000	6.030	80,000	482,070	6.0259	5.528	5.501	5.528	5.501	5.528	87,258	5.5246	0.17%
2023-01-18	6.020	6.000	6.090	5.970	6.030	23,000	137,920	5.9965	5.519	5.501	5.583	5.473	5.528	25,087	5.4977	0.33%
2023-01-17	6.000	6.000	6.030	5.860	6.010	149,000	890,190	5.9744	5.501	5.501	5.528	5.373	5.510	162,519	5.4775	1.35%
2023-01-16	5.920	5.920	5.980	5.850	6.000	122,000	723,860	5.9333	5.428	5.428	5.483	5.363	5.501	133,069	5.4397	-1.33%
2023-01-13	6.000	6.000	6.040	5.950	6.010	80,000	479,160	5.9895	5.501	5.501	5.538	5.455	5.510	87,258	5.4913	0.00%
2023-01-12	6.000	6.000	6.040	5.910	6.020	160,000	955,030	5.9689	5.501	5.501	5.538	5.418	5.519	174,517	5.4724	0.17%
2023-01-11	5.990	5.990	6.000	5.880	6.060	193,000	1,153,210	5.9752	5.492	5.492	5.501	5.391	5.556	210,511	5.4781	-0.66%
2023-01-10	6.030	5.960	6.030	5.970	6.040	99,000	595,970	6.0199	5.528	5.464	5.528	5.473	5.538	107,982	5.5191	0.00%
2023-01-09	6.030	6.000	6.030	5.910	6.100	110,000	657,500	5.9773	5.528	5.501	5.528	5.418	5.593	119,980	5.4801	0.50%
2023-01-06	6.000	6.000	6.030	5.960	6.090	132,000	793,130	6.0086	5.501	5.501	5.528	5.464	5.583	143,976	5.5088	-1.32%
2023-01-05	6.080	6.010	6.080	5.890	6.150	139,000	838,050	6.0291	5.574	5.510	5.574	5.400	5.638	151,611	5.5276	1.33%
2023-01-04	6.000	6.000	6.030	5.650	6.110	409,000	2,406,470	5.8838	5.501	5.501	5.528	5.180	5.602	446,108	5.3944	2.04%
2023-01-03	5.880	5.850	6.000	5.880	6.360	442,000	2,706,550	6.1234	5.391	5.363	5.501	5.391	5.831	482,103	5.6141	-7.69%
2022-12-30	6.370	6.370	6.380	5.420	6.380	5,765,990	35,317,822	6.1252	5.840	5.840	5.849	4.969	5.849	6,289,137	5.6157

Recommend Webb-site to a friend