Prices and Webb-site Total Returns

KWG Living Group Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	03913	2020-10-30			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
2025-12-31	0.217	0.213	0.217	0.217	0.217	93,309	20,241	0.2169	0.217	0.213	0.217	0.217	0.217	93,309	0.2169	-1.36%
2025-12-30	0.220	0.211	0.220	0.209	0.220	552,750	117,189	0.2120	0.220	0.211	0.220	0.209	0.220	552,750	0.2120	2.33%
2025-12-29	0.215	0.209	0.215	0.209	0.215	1,742,500	368,868	0.2117	0.215	0.209	0.215	0.209	0.215	1,742,500	0.2117	1.42%
2025-12-24	0.212	0.212	0.216	0.211	0.212	351,760	74,556	0.2120	0.212	0.212	0.216	0.211	0.212	351,760	0.2120	-0.47%
2025-12-23	0.213	0.210	0.213	0.208	0.216	533,392	114,548	0.2148	0.213	0.210	0.213	0.208	0.216	533,392	0.2148	-2.29%
2025-12-22	0.218	0.210	0.218	0.212	0.218	347,000	74,111	0.2136	0.218	0.210	0.218	0.212	0.218	347,000	0.2136	0.93%
2025-12-19	0.216	0.208	0.216	0.206	0.218	1,933,027	408,153	0.2111	0.216	0.208	0.216	0.206	0.218	1,933,027	0.2111	3.85%
2025-12-18	0.208	0.206	0.208	0.207	0.212	572,000	118,763	0.2076	0.208	0.206	0.208	0.207	0.212	572,000	0.2076	-0.95%
2025-12-17	0.210	0.210	0.211	0.207	0.212	2,400,250	505,495	0.2106	0.210	0.210	0.211	0.207	0.212	2,400,250	0.2106	0.00%
2025-12-16	0.210	0.207	0.211	0.206	0.211	1,294,000	271,278	0.2096	0.210	0.207	0.211	0.206	0.211	1,294,000	0.2096	0.00%
2025-12-15	0.210	0.210	0.211	0.210	0.215	693,122	147,443	0.2127	0.210	0.210	0.211	0.210	0.215	693,122	0.2127	-2.33%
2025-12-12	0.215	0.211	0.215	0.212	0.218	1,118,250	241,726	0.2162	0.215	0.211	0.215	0.212	0.218	1,118,250	0.2162	-0.46%
2025-12-11	0.216	0.214	0.216	0.210	0.216	358,000	76,304	0.2131	0.216	0.214	0.216	0.210	0.216	358,000	0.2131	0.00%
2025-12-10	0.216	0.215	0.216	0.212	0.219	3,553,250	767,638	0.2160	0.216	0.215	0.216	0.212	0.219	3,553,250	0.2160	-0.46%
2025-12-09	0.217	0.214	0.217	0.212	0.218	782,868	167,725	0.2142	0.217	0.214	0.217	0.212	0.218	782,868	0.2142	-2.25%
2025-12-08	0.222	0.216	0.222	0.216	0.222	428,466	94,508	0.2206	0.222	0.216	0.222	0.216	0.222	428,466	0.2206	-0.89%
2025-12-05	0.224	0.220	0.224	0.208	0.225	3,203,750	702,702	0.2193	0.224	0.220	0.224	0.208	0.225	3,203,750	0.2193	-0.44%
2025-12-04	0.225	0.225	0.229	0.225	0.233	851,750	192,946	0.2265	0.225	0.225	0.229	0.225	0.233	851,750	0.2265	-3.85%
2025-12-03	0.234	0.226	0.231	0.228	0.234	111,000	25,519	0.2299	0.234	0.226	0.231	0.228	0.234	111,000	0.2299	1.74%
2025-12-02	0.230	0.226	0.230	0.226	0.230	200,618	45,368	0.2261	0.230	0.226	0.230	0.226	0.230	200,618	0.2261	0.88%
2025-12-01	0.228	0.227	0.228	0.223	0.237	1,818,256	412,602	0.2269	0.228	0.227	0.228	0.223	0.237	1,818,256	0.2269	-0.87%
2025-11-28	0.230	0.227	0.230	0.229	0.237	1,407,000	322,695	0.2293	0.230	0.227	0.230	0.229	0.237	1,407,000	0.2293	-2.13%
2025-11-27	0.235	0.230	0.235	0.230	0.235	944,000	219,630	0.2327	0.235	0.230	0.235	0.230	0.235	944,000	0.2327	-0.42%
2025-11-26	0.236	0.232	0.236	0.232	0.239	364,000	84,899	0.2332	0.236	0.232	0.236	0.232	0.239	364,000	0.2332	0.00%
2025-11-25	0.236	0.233	0.236	0.233	0.237	240,309	56,246	0.2341	0.236	0.233	0.236	0.233	0.237	240,309	0.2341	-0.84%
2025-11-24	0.238	0.232	0.238	0.229	0.239	353,418	82,866	0.2345	0.238	0.232	0.238	0.229	0.239	353,418	0.2345	4.39%
2025-11-21	0.228	0.226	0.228	0.223	0.229	2,552,500	576,739	0.2260	0.228	0.226	0.228	0.223	0.229	2,552,500	0.2260	-1.72%
2025-11-20	0.232	0.228	0.232	0.228	0.235	8,599,000	1,967,034	0.2288	0.232	0.228	0.232	0.228	0.235	8,599,000	0.2288	-0.43%
2025-11-19	0.233	0.230	0.233	0.227	0.233	7,087,287	1,616,846	0.2281	0.233	0.230	0.233	0.227	0.233	7,087,287	0.2281	1.30%
2025-11-18	0.230	0.230	0.232	0.230	0.236	575,059	133,188	0.2316	0.230	0.230	0.232	0.230	0.236	575,059	0.2316	-2.95%
2025-11-17	0.237	0.231	0.237	0.232	0.239	6,380,000	1,486,114	0.2329	0.237	0.231	0.237	0.232	0.239	6,380,000	0.2329	-0.84%
2025-11-14	0.239	0.236	0.239	0.236	0.243	404,031	96,856	0.2397	0.239	0.236	0.239	0.236	0.243	404,031	0.2397	-0.42%
2025-11-13	0.240	0.240	0.246	0.239	0.249	10,039,559	2,418,288	0.2409	0.240	0.240	0.246	0.239	0.249	10,039,559	0.2409	-2.83%
2025-11-12	0.247	0.237	0.247	0.239	0.248	7,909,856	1,901,332	0.2404	0.247	0.237	0.247	0.239	0.248	7,909,856	0.2404	1.65%
2025-11-11	0.243	0.241	0.243	0.236	0.244	1,029,574	247,267	0.2402	0.243	0.241	0.243	0.236	0.244	1,029,574	0.2402	1.25%
2025-11-10	0.240	0.238	0.240	0.232	0.243	11,095,000	2,613,803	0.2356	0.240	0.238	0.240	0.232	0.243	11,095,000	0.2356	-0.41%
2025-11-07	0.241	0.236	0.241	0.233	0.241	4,339,500	1,024,213	0.2360	0.241	0.236	0.241	0.233	0.241	4,339,500	0.2360	1.26%
2025-11-06	0.238	0.233	0.238	0.233	0.240	158,822	37,451	0.2358	0.238	0.233	0.238	0.233	0.240	158,822	0.2358	0.00%
2025-11-05	0.238	0.233	0.238	0.232	0.239	1,418,000	334,011	0.2356	0.238	0.233	0.238	0.232	0.239	1,418,000	0.2356	0.85%
2025-11-04	0.236	0.240	0.241	0.236	0.246	422,169	101,971	0.2415	0.236	0.240	0.241	0.236	0.246	422,169	0.2415	0.00%
2025-11-03	0.236	0.236	0.242	0.236	0.243	2,130,642	514,100	0.2413	0.236	0.236	0.242	0.236	0.243	2,130,642	0.2413	-2.07%
2025-10-31	0.241	0.237	0.241	0.236	0.242	122,868	29,277	0.2383	0.241	0.237	0.241	0.236	0.242	122,868	0.2383	-2.03%
2025-10-30	0.246	0.240	0.246	0.234	0.249	2,799,750	680,929	0.2432	0.246	0.240	0.246	0.234	0.249	2,799,750	0.2432	2.50%
2025-10-28	0.240	0.235	0.240	0.235	0.244	7,592,118	1,785,303	0.2352	0.240	0.235	0.240	0.235	0.244	7,592,118	0.2352	-1.64%
2025-10-27	0.244	0.241	0.244	0.240	0.245	497,059	120,485	0.2424	0.244	0.241	0.244	0.240	0.245	497,059	0.2424	0.00%
2025-10-24	0.244	0.242	0.244	0.240	0.246	958,500	233,454	0.2436	0.244	0.242	0.244	0.240	0.246	958,500	0.2436	0.00%
2025-10-23	0.244	0.238	0.244	0.238	0.245	234,309	56,617	0.2416	0.244	0.238	0.244	0.238	0.245	234,309	0.2416	-0.81%
2025-10-22	0.246	0.240	0.246	0.249	0.249	23,000	5,727	0.2490	0.246	0.240	0.246	0.249	0.249	23,000	0.2490	0.82%
2025-10-21	0.244	0.237	0.241	0.239	0.244	57,832	14,063	0.2432	0.244	0.237	0.241	0.239	0.244	57,832	0.2432	2.95%
2025-10-20	0.237	0.237	0.238	0.233	0.237	11,913,848	2,799,661	0.2350	0.237	0.237	0.238	0.233	0.237	11,913,848	0.2350	1.28%
2025-10-17	0.234	0.234	0.239	0.231	0.238	12,643,642	2,965,348	0.2345	0.234	0.234	0.239	0.231	0.238	12,643,642	0.2345	-2.50%
2025-10-16	0.240	0.236	0.240	0.233	0.240	3,069,000	728,439	0.2374	0.240	0.236	0.240	0.233	0.240	3,069,000	0.2374	0.00%
2025-10-15	0.240	0.234	0.240	0.234	0.240	100,500	23,666	0.2355	0.240	0.234	0.240	0.234	0.240	100,500	0.2355	1.27%
2025-10-14	0.237	0.232	0.237	0.235	0.245	2,170,500	513,940	0.2368	0.237	0.232	0.237	0.235	0.245	2,170,500	0.2368	-2.07%
2025-10-13	0.242	0.238	0.242	0.238	0.246	346,000	82,957	0.2398	0.242	0.238	0.242	0.238	0.246	346,000	0.2398	-1.63%
2025-10-10	0.246	0.241	0.246	0.245	0.248	610,574	150,445	0.2464	0.246	0.241	0.246	0.245	0.248	610,574	0.2464	-1.60%
2025-10-09	0.250	0.248	0.250	0.248	0.255	1,712,463	430,576	0.2514	0.250	0.248	0.250	0.248	0.255	1,712,463	0.2514	-1.96%
2025-10-08	0.255	0.255	0.260	0.246	0.255	1,494,128	376,597	0.2521	0.255	0.255	0.260	0.246	0.255	1,494,128	0.2521	2.00%
2025-10-06	0.250	0.250	0.255	0.246	0.255	3,556,356	882,332	0.2481	0.250	0.250	0.255	0.246	0.255	3,556,356	0.2481	-1.96%
2025-10-03	0.255	0.248	0.255	0.248	0.270	6,453,522	1,647,289	0.2553	0.255	0.248	0.255	0.248	0.270	6,453,522	0.2553	4.94%
2025-10-02	0.243	0.239	0.243	0.235	0.245	2,579,987	619,316	0.2400	0.243	0.239	0.243	0.235	0.245	2,579,987	0.2400	2.53%
2025-09-30	0.237	0.236	0.237	0.233	0.239	1,547,000	366,476	0.2369	0.237	0.236	0.237	0.233	0.239	1,547,000	0.2369	2.16%
2025-09-29	0.232	0.232	0.233	0.232	0.249	10,063,952	2,375,864	0.2361	0.232	0.232	0.233	0.232	0.249	10,063,952	0.2361	-3.73%
2025-09-26	0.241	0.240	0.241	0.240	0.245	457,250	110,277	0.2412	0.241	0.240	0.241	0.240	0.245	457,250	0.2412	-2.82%
2025-09-25	0.248	0.245	0.248	0.245	0.249	1,691,194	416,121	0.2461	0.248	0.245	0.248	0.245	0.249	1,691,194	0.2461	-0.40%
2025-09-24	0.249	0.246	0.249	0.246	0.249	139,000	34,356	0.2472	0.249	0.246	0.249	0.246	0.249	139,000	0.2472	-0.40%
2025-09-23	0.250	0.245	0.250	0.245	0.250	399,000	99,483	0.2493	0.250	0.245	0.250	0.245	0.250	399,000	0.2493	-1.96%
2025-09-22	0.255	0.250	0.255	0.250	0.260	855,000	217,440	0.2543	0.255	0.250	0.255	0.250	0.260	855,000	0.2543	-3.77%
2025-09-19	0.265	0.255	0.265	0.255	0.265	513,377	132,939	0.2590	0.265	0.255	0.265	0.255	0.265	513,377	0.2590	1.92%
2025-09-18	0.260	0.250	0.260	0.255	0.265	872,275	223,953	0.2567	0.260	0.250	0.260	0.255	0.265	872,275	0.2567	-1.89%
2025-09-17	0.265	0.255	0.265	0.250	0.265	1,850,250	474,557	0.2565	0.265	0.255	0.265	0.250	0.265	1,850,250	0.2565	3.92%
2025-09-16	0.255	0.246	0.255	0.242	0.255	3,265,809	814,375	0.2494	0.255	0.246	0.255	0.242	0.255	3,265,809	0.2494	6.25%
2025-09-15	0.240	0.240	0.245	0.237	0.247	1,352,565	327,678	0.2423	0.240	0.240	0.245	0.237	0.247	1,352,565	0.2423	-2.44%
2025-09-12	0.246	0.240	0.247	0.230	0.247	6,025,304	1,430,983	0.2375	0.246	0.240	0.247	0.230	0.247	6,025,304	0.2375	7.89%
2025-09-11	0.228	0.228	0.229	0.227	0.235	7,498,000	1,727,111	0.2303	0.228	0.228	0.229	0.227	0.235	7,498,000	0.2303	-2.15%
2025-09-10	0.233	0.233	0.234	0.232	0.248	5,424,145	1,276,850	0.2354	0.233	0.233	0.234	0.232	0.248	5,424,145	0.2354	-3.72%
2025-09-09	0.242	0.239	0.242	0.235	0.247	4,488,963	1,075,115	0.2395	0.242	0.239	0.242	0.235	0.247	4,488,963	0.2395	2.98%
2025-09-08	0.235	0.232	0.235	0.231	0.250	5,665,807	1,328,064	0.2344	0.235	0.232	0.235	0.231	0.250	5,665,807	0.2344	-2.89%
2025-09-05	0.242	0.239	0.242	0.234	0.246	6,874,568	1,624,176	0.2363	0.242	0.239	0.242	0.234	0.246	6,874,568	0.2363	0.83%
2025-09-04	0.240	0.236	0.240	0.223	0.244	9,077,500	2,089,820	0.2302	0.240	0.236	0.240	0.223	0.244	9,077,500	0.2302	-1.64%
2025-09-03	0.244	0.242	0.244	0.238	0.255	5,162,655	1,265,505	0.2451	0.244	0.242	0.244	0.238	0.255	5,162,655	0.2451	-4.31%
2025-09-02	0.255	0.250	0.255	0.250	0.265	4,504,500	1,148,047	0.2549	0.255	0.250	0.255	0.250	0.265	4,504,500	0.2549	-1.92%
2025-09-01	0.260	0.255	0.260	0.250	0.265	7,366,113	1,900,774	0.2580	0.260	0.255	0.260	0.250	0.265	7,366,113	0.2580	-1.89%
2025-08-29	0.265	0.265	0.270	0.260	0.275	3,773,000	1,005,855	0.2666	0.265	0.265	0.270	0.260	0.275	3,773,000	0.2666	-1.85%
2025-08-28	0.270	0.265	0.270	0.260	0.280	11,712,309	3,147,360	0.2687	0.270	0.265	0.270	0.260	0.280	11,712,309	0.2687	-1.82%
2025-08-27	0.275	0.275	0.280	0.270	0.310	8,604,000	2,503,140	0.2909	0.275	0.275	0.280	0.270	0.310	8,604,000	0.2909	-11.29%
2025-08-26	0.310	0.305	0.310	0.300	0.330	3,033,544	930,948	0.3069	0.310	0.305	0.310	0.300	0.330	3,033,544	0.3069	-3.12%
2025-08-25	0.320	0.305	0.320	0.300	0.320	2,502,672	767,754	0.3068	0.320	0.305	0.320	0.300	0.320	2,502,672	0.3068	4.92%
2025-08-22	0.305	0.305	0.315	0.305	0.315	490,612	152,529	0.3109	0.305	0.305	0.315	0.305	0.315	490,612	0.3109	-3.17%
2025-08-21	0.315	0.310	0.315	0.305	0.325	2,169,765	679,822	0.3133	0.315	0.310	0.315	0.305	0.325	2,169,765	0.3133	-4.55%
2025-08-20	0.330	0.325	0.330	0.325	0.340	155,000	50,820	0.3279	0.330	0.325	0.330	0.325	0.340	155,000	0.3279	-1.49%
2025-08-19	0.335	0.335	0.340	0.325	0.335	546,443	179,015	0.3276	0.335	0.335	0.340	0.325	0.335	546,443	0.3276	0.00%
2025-08-18	0.335	0.325	0.335	0.320	0.335	4,553,717	1,505,665	0.3306	0.335	0.325	0.335	0.320	0.335	4,553,717	0.3306	6.35%
2025-08-15	0.315	0.310	0.315	0.310	0.320	2,528,632	798,501	0.3158	0.315	0.310	0.315	0.310	0.320	2,528,632	0.3158	-1.56%
2025-08-14	0.320	0.315	0.320	0.300	0.330	3,612,863	1,127,756	0.3122	0.320	0.315	0.320	0.300	0.330	3,612,863	0.3122	1.59%
2025-08-13	0.315	0.310	0.315	0.305	0.320	622,462	193,966	0.3116	0.315	0.310	0.315	0.305	0.320	622,462	0.3116	1.61%
2025-08-12	0.310	0.305	0.310	0.305	0.315	337,000	105,090	0.3118	0.310	0.305	0.310	0.305	0.315	337,000	0.3118	0.00%
2025-08-11	0.310	0.310	0.315	0.310	0.315	26,000	8,080	0.3108	0.310	0.310	0.315	0.310	0.315	26,000	0.3108	-1.59%
2025-08-08	0.315	0.310	0.315	0.310	0.330	428,000	132,705	0.3101	0.315	0.310	0.315	0.310	0.330	428,000	0.3101	-1.56%
2025-08-07	0.320	0.310	0.320	0.310	0.325	233,059	73,340	0.3147	0.320	0.310	0.320	0.310	0.325	233,059	0.3147	1.59%
2025-08-06	0.315	0.310	0.315	0.305	0.315	132,250	40,726	0.3079	0.315	0.310	0.315	0.305	0.315	132,250	0.3079	1.61%
2025-08-05	0.310	0.310	0.315	0.305	0.315	2,014,250	621,560	0.3086	0.310	0.310	0.315	0.305	0.315	2,014,250	0.3086	0.00%
2025-08-04	0.310	0.310	0.315	0.310	0.320	187,500	59,610	0.3179	0.310	0.310	0.315	0.310	0.320	187,500	0.3179	-3.12%
2025-08-01	0.320	0.310	0.320	0.310	0.335	409,500	129,602	0.3165	0.320	0.310	0.320	0.310	0.335	409,500	0.3165	0.00%
2025-07-31	0.320	0.310	0.320	0.310	0.320	1,549,927	487,958	0.3148	0.320	0.310	0.320	0.310	0.320	1,549,927	0.3148	-1.54%
2025-07-30	0.325	0.320	0.325	0.320	0.335	565,177	185,289	0.3278	0.325	0.320	0.325	0.320	0.335	565,177	0.3278	-2.99%
2025-07-29	0.335	0.330	0.335	0.325	0.335	389,457	128,308	0.3295	0.335	0.330	0.335	0.325	0.335	389,457	0.3295	0.00%
2025-07-28	0.335	0.330	0.335	0.330	0.340	308,887	103,365	0.3346	0.335	0.330	0.335	0.330	0.340	308,887	0.3346	-1.47%
2025-07-25	0.340	0.340	0.345	0.340	0.355	493,250	169,403	0.3434	0.340	0.340	0.345	0.340	0.355	493,250	0.3434	-2.86%
2025-07-24	0.350	0.345	0.350	0.330	0.350	4,076,805	1,396,355	0.3425	0.350	0.345	0.350	0.330	0.350	4,076,805	0.3425	6.06%
2025-07-23	0.330	0.325	0.330	0.310	0.335	3,342,429	1,081,291	0.3235	0.330	0.325	0.330	0.310	0.335	3,342,429	0.3235	4.76%
2025-07-22	0.315	0.310	0.315	0.305	0.315	3,101,000	957,185	0.3087	0.315	0.310	0.315	0.305	0.315	3,101,000	0.3087	3.28%
2025-07-21	0.305	0.305	0.310	0.300	0.305	387,500	117,340	0.3028	0.305	0.305	0.310	0.300	0.305	387,500	0.3028	0.00%
2025-07-18	0.305	0.305	0.310	0.305	0.320	987,000	302,855	0.3068	0.305	0.305	0.310	0.305	0.320	987,000	0.3068	0.00%
2025-07-17	0.305	0.305	0.315	0.305	0.315	213,000	66,045	0.3101	0.305	0.305	0.315	0.305	0.315	213,000	0.3101	-3.17%
2025-07-16	0.315	0.315	0.320	0.310	0.320	946,000	297,475	0.3145	0.315	0.315	0.320	0.310	0.320	946,000	0.3145	0.00%
2025-07-15	0.315	0.310	0.315	0.310	0.315	673,446	210,797	0.3130	0.315	0.310	0.315	0.310	0.315	673,446	0.3130	1.61%
2025-07-14	0.310	0.310	0.315	0.300	0.315	398,748	124,780	0.3129	0.310	0.310	0.315	0.300	0.315	398,748	0.3129	1.64%
2025-07-11	0.305	0.305	0.315	0.300	0.315	1,856,859	564,980	0.3043	0.305	0.305	0.315	0.300	0.315	1,856,859	0.3043	-3.17%
2025-07-10	0.315	0.315	0.320	0.290	0.320	2,723,158	838,801	0.3080	0.315	0.315	0.320	0.290	0.320	2,723,158	0.3080	8.62%
2025-07-09	0.290	0.290	0.295	0.290	0.295	834,250	242,713	0.2909	0.290	0.290	0.295	0.290	0.295	834,250	0.2909	0.00%
2025-07-08	0.290	0.290	0.295	0.290	0.300	444,841	129,453	0.2910	0.290	0.290	0.295	0.290	0.300	444,841	0.2910	-1.69%
2025-07-07	0.295	0.295	0.300	0.295	0.300	291,000	85,875	0.2951	0.295	0.295	0.300	0.295	0.300	291,000	0.2951	-1.67%
2025-07-04	0.300	0.295	0.300	0.295	0.300	181,250	53,891	0.2973	0.300	0.295	0.300	0.295	0.300	181,250	0.2973	1.69%
2025-07-03	0.295	0.295	0.300	0.295	0.300	157,154	46,377	0.2951	0.295	0.295	0.300	0.295	0.300	157,154	0.2951	0.00%
2025-07-02	0.295	0.295	0.300	0.290	0.295	1,276,019	372,367	0.2918	0.295	0.295	0.300	0.290	0.295	1,276,019	0.2918	0.00%
2025-06-30	0.295	0.295	0.300	0.290	0.300	350,116	104,058	0.2972	0.295	0.295	0.300	0.290	0.300	350,116	0.2972	-1.67%
2025-06-27	0.300	0.290	0.300	0.290	0.300	1,232,787	362,120	0.2937	0.300	0.290	0.300	0.290	0.300	1,232,787	0.2937	0.00%
2025-06-26	0.300	0.295	0.300	0.290	0.310	682,500	202,655	0.2969	0.300	0.295	0.300	0.290	0.310	682,500	0.2969	-1.64%
2025-06-25	0.305	0.300	0.305	0.295	0.310	1,674,546	499,766	0.2984	0.305	0.300	0.305	0.295	0.310	1,674,546	0.2984	5.17%
2025-06-24	0.290	0.290	0.295	0.290	0.300	1,354,515	403,335	0.2978	0.290	0.290	0.295	0.290	0.300	1,354,515	0.2978	0.00%
2025-06-23	0.290	0.290	0.295	0.280	0.295	885,000	254,860	0.2880	0.290	0.290	0.295	0.280	0.295	885,000	0.2880	0.00%
2025-06-20	0.290	0.285	0.290	0.285	0.290	378,000	109,560	0.2898	0.290	0.285	0.290	0.285	0.290	378,000	0.2898	1.75%
2025-06-19	0.285	0.285	0.290	0.285	0.290	1,678,000	486,605	0.2900	0.285	0.285	0.290	0.285	0.290	1,678,000	0.2900	-5.00%
2025-06-18	0.300	0.295	0.300	0.290	0.300	1,839,000	542,055	0.2948	0.300	0.295	0.300	0.290	0.300	1,839,000	0.2948	0.00%
2025-06-17	0.300	0.295	0.300	0.290	0.300	624,286	184,382	0.2953	0.300	0.295	0.300	0.290	0.300	624,286	0.2953	1.69%
2025-06-16	0.295	0.295	0.300	0.290	0.295	268,868	78,790	0.2930	0.295	0.295	0.300	0.290	0.295	268,868	0.2930	3.51%
2025-06-13	0.285	0.285	0.290	0.280	0.290	1,134,128	322,508	0.2844	0.285	0.285	0.290	0.280	0.290	1,134,128	0.2844	-1.72%
2025-06-12	0.290	0.290	0.295	0.290	0.305	1,646,500	482,455	0.2930	0.290	0.290	0.295	0.290	0.305	1,646,500	0.2930	-3.33%
2025-06-11	0.300	0.295	0.300	0.295	0.305	624,236	185,194	0.2967	0.300	0.295	0.300	0.295	0.305	624,236	0.2967	1.69%
2025-06-10	0.295	0.295	0.300	0.295	0.305	371,118	110,199	0.2969	0.295	0.295	0.300	0.295	0.305	371,118	0.2969	0.00%
2025-06-09	0.295	0.290	0.295	0.290	0.300	634,750	187,126	0.2948	0.295	0.290	0.295	0.290	0.300	634,750	0.2948	0.00%
2025-06-06	0.295	0.290	0.295	0.290	0.295	504,783	146,888	0.2910	0.295	0.290	0.295	0.290	0.295	504,783	0.2910	1.72%
2025-06-05	0.290	0.290	0.295	0.290	0.295	706,797	206,780	0.2926	0.290	0.290	0.295	0.290	0.295	706,797	0.2926	0.00%
2025-06-04	0.290	0.290	0.295	0.290	0.295	1,075,073	316,108	0.2940	0.290	0.290	0.295	0.290	0.295	1,075,073	0.2940	-1.69%
2025-06-03	0.295	0.290	0.300	0.290	0.300	1,102,559	326,088	0.2958	0.295	0.290	0.300	0.290	0.300	1,102,559	0.2958	3.51%
2025-06-02	0.285	0.285	0.295	0.285	0.295	780,000	226,575	0.2905	0.285	0.285	0.295	0.285	0.295	780,000	0.2905	-1.72%
2025-05-30	0.290	0.290	0.295	0.290	0.305	1,354,000	401,745	0.2967	0.290	0.290	0.295	0.290	0.305	1,354,000	0.2967	-3.33%
2025-05-29	0.300	0.300	0.305	0.290	0.305	936,250	278,276	0.2972	0.300	0.300	0.305	0.290	0.305	936,250	0.2972	3.45%
2025-05-28	0.290	0.290	0.305	0.290	0.295	1,178,500	345,433	0.2931	0.290	0.290	0.305	0.290	0.295	1,178,500	0.2931	-1.69%
2025-05-27	0.295	0.295	0.305	0.290	0.300	280,500	82,678	0.2948	0.295	0.295	0.305	0.290	0.300	280,500	0.2948	-1.67%
2025-05-26	0.300	0.290	0.300	0.290	0.300	619,000	181,485	0.2932	0.300	0.290	0.300	0.290	0.300	619,000	0.2932	1.69%
2025-05-23	0.295	0.295	0.300	0.290	0.300	486,206	143,793	0.2957	0.295	0.295	0.300	0.290	0.300	486,206	0.2957	-1.67%
2025-05-22	0.300	0.290	0.300	0.290	0.305	1,306,000	381,590	0.2922	0.300	0.290	0.300	0.290	0.305	1,306,000	0.2922	-1.64%
2025-05-21	0.305	0.295	0.305	0.295	0.305	549,000	162,535	0.2961	0.305	0.295	0.305	0.295	0.305	549,000	0.2961	1.67%
2025-05-20	0.300	0.300	0.310	0.300	0.310	351,000	106,695	0.3040	0.300	0.300	0.310	0.300	0.310	351,000	0.3040	-3.23%
2025-05-19	0.310	0.300	0.310	0.305	0.315	232,000	70,870	0.3055	0.310	0.300	0.310	0.305	0.315	232,000	0.3055	1.64%
2025-05-16	0.305	0.305	0.310	0.305	0.315	772,250	237,562	0.3076	0.305	0.305	0.310	0.305	0.315	772,250	0.3076	0.00%
2025-05-15	0.305	0.305	0.310	0.300	0.315	4,851,000	1,480,590	0.3052	0.305	0.305	0.310	0.300	0.315	4,851,000	0.3052	-3.17%
2025-05-14	0.315	0.315	0.320	0.310	0.330	572,926	181,112	0.3161	0.315	0.315	0.320	0.310	0.330	572,926	0.3161	-4.55%
2025-05-13	0.330	0.315	0.330	0.315	0.330	540,250	173,900	0.3219	0.330	0.315	0.330	0.315	0.330	540,250	0.3219	1.54%
2025-05-12	0.325	0.315	0.325	0.310	0.325	1,517,000	484,040	0.3191	0.325	0.315	0.325	0.310	0.325	1,517,000	0.3191	1.56%
2025-05-09	0.320	0.310	0.320	0.310	0.325	143,500	44,845	0.3125	0.320	0.310	0.320	0.310	0.325	143,500	0.3125	0.00%
2025-05-08	0.320	0.310	0.320	0.310	0.330	6,373,750	2,007,728	0.3150	0.320	0.310	0.320	0.310	0.330	6,373,750	0.3150	1.59%
2025-05-07	0.315	0.315	0.320	0.305	0.330	773,618	248,880	0.3217	0.315	0.315	0.320	0.305	0.330	773,618	0.3217	-1.56%
2025-05-06	0.320	0.305	0.320	0.310	0.320	104,500	32,682	0.3127	0.320	0.305	0.320	0.310	0.320	104,500	0.3127	0.00%
2025-05-02	0.320	0.315	0.320	0.320	0.325	407,334	130,866	0.3213	0.320	0.315	0.320	0.320	0.325	407,334	0.3213	-1.54%
2025-04-30	0.325	0.315	0.325	0.310	0.325	1,119,000	360,005	0.3217	0.325	0.315	0.325	0.310	0.325	1,119,000	0.3217	4.84%
2025-04-29	0.310	0.310	0.315	0.310	0.325	189,250	59,313	0.3134	0.310	0.310	0.315	0.310	0.325	189,250	0.3134	-1.59%
2025-04-28	0.315	0.310	0.320	0.300	0.340	2,927,500	902,566	0.3083	0.315	0.310	0.320	0.300	0.340	2,927,500	0.3083	-3.08%
2025-04-25	0.325	0.325	0.335	0.320	0.340	1,325,868	435,549	0.3285	0.325	0.325	0.335	0.320	0.340	1,325,868	0.3285	3.17%
2025-04-24	0.315	0.305	0.315	0.295	0.315	2,008,000	612,255	0.3049	0.315	0.305	0.315	0.295	0.315	2,008,000	0.3049	-1.56%
2025-04-23	0.320	0.315	0.320	0.310	0.320	850,445	267,373	0.3144	0.320	0.315	0.320	0.310	0.320	850,445	0.3144	0.00%
2025-04-22	0.320	0.310	0.320	0.310	0.320	1,447,618	455,948	0.3150	0.320	0.310	0.320	0.310	0.320	1,447,618	0.3150	3.23%
2025-04-17	0.310	0.305	0.310	0.300	0.315	1,179,250	361,320	0.3064	0.310	0.305	0.310	0.300	0.315	1,179,250	0.3064	0.00%
2025-04-16	0.310	0.290	0.310	0.305	0.315	32,500	9,962	0.3065	0.310	0.290	0.310	0.305	0.315	32,500	0.3065	3.33%
2025-04-15	0.300	0.295	0.300	0.290	0.315	953,686	280,685	0.2943	0.300	0.295	0.300	0.290	0.315	953,686	0.2943	1.69%
2025-04-14	0.295	0.295	0.310	0.290	0.315	678,500	200,882	0.2961	0.295	0.295	0.310	0.290	0.315	678,500	0.2961	-1.67%
2025-04-11	0.300	0.295	0.305	0.295	0.310	166,231	50,083	0.3013	0.300	0.295	0.305	0.295	0.310	166,231	0.3013	0.00%
2025-04-10	0.300	0.300	0.310	0.290	0.330	1,811,250	544,237	0.3005	0.300	0.300	0.310	0.290	0.330	1,811,250	0.3005	1.69%
2025-04-09	0.295	0.290	0.295	0.270	0.295	889,000	246,010	0.2767	0.295	0.290	0.295	0.270	0.295	889,000	0.2767	3.51%
2025-04-08	0.285	0.280	0.285	0.275	0.310	601,000	168,675	0.2807	0.285	0.280	0.285	0.275	0.310	601,000	0.2807	5.56%
2025-04-07	0.270	0.270	0.310	0.270	0.310	3,382,000	952,405	0.2816	0.270	0.270	0.310	0.270	0.310	3,382,000	0.2816	-15.62%
2025-04-03	0.320	0.315	0.320	0.315	0.340	1,810,500	580,318	0.3205	0.320	0.315	0.320	0.315	0.340	1,810,500	0.3205	-1.54%
2025-04-02	0.325	0.325	0.330	0.325	0.335	1,192,487	389,118	0.3263	0.325	0.325	0.330	0.325	0.335	1,192,487	0.3263	-1.52%
2025-04-01	0.330	0.330	0.340	0.330	0.345	2,613,218	875,715	0.3351	0.330	0.330	0.340	0.330	0.345	2,613,218	0.3351	1.54%
2025-03-31	0.325	0.325	0.340	0.325	0.340	2,989,500	989,760	0.3311	0.325	0.325	0.340	0.325	0.340	2,989,500	0.3311	-4.41%
2025-03-28	0.340	0.340	0.350	0.335	0.355	1,341,612	461,030	0.3436	0.340	0.340	0.350	0.335	0.355	1,341,612	0.3436	-1.45%
2025-03-27	0.345	0.345	0.350	0.345	0.355	470,000	163,445	0.3478	0.345	0.345	0.350	0.345	0.355	470,000	0.3478	-1.43%
2025-03-26	0.350	0.340	0.350	0.330	0.350	547,086	185,163	0.3385	0.350	0.340	0.350	0.330	0.350	547,086	0.3385	4.48%
2025-03-25	0.335	0.330	0.340	0.335	0.340	900,000	301,525	0.3350	0.335	0.330	0.340	0.335	0.340	900,000	0.3350	-1.47%
2025-03-24	0.340	0.335	0.350	0.330	0.340	1,102,286	366,788	0.3328	0.340	0.335	0.350	0.330	0.340	1,102,286	0.3328	1.49%
2025-03-21	0.335	0.330	0.335	0.335	0.350	2,438,031	831,785	0.3412	0.335	0.330	0.335	0.335	0.350	2,438,031	0.3412	-4.29%
2025-03-20	0.350	0.345	0.350	0.345	0.360	1,850,527	650,046	0.3513	0.350	0.345	0.350	0.345	0.360	1,850,527	0.3513	-5.41%
2025-03-19	0.370	0.360	0.370	0.360	0.375	630,000	231,240	0.3670	0.370	0.360	0.370	0.360	0.375	630,000	0.3670	0.00%
2025-03-18	0.370	0.365	0.370	0.365	0.390	2,632,722	981,430	0.3728	0.370	0.365	0.370	0.365	0.390	2,632,722	0.3728	0.00%
2025-03-17	0.370	0.360	0.365	0.345	0.400	6,140,637	2,248,029	0.3661	0.370	0.360	0.365	0.345	0.400	6,140,637	0.3661	1.37%
2025-03-14	0.365	0.345	0.365	0.350	0.365	2,774,721	988,201	0.3561	0.365	0.345	0.365	0.350	0.365	2,774,721	0.3561	4.29%
2025-03-13	0.350	0.340	0.350	0.340	0.360	1,220,248	421,843	0.3457	0.350	0.340	0.350	0.340	0.360	1,220,248	0.3457	0.00%
2025-03-12	0.350	0.345	0.350	0.340	0.350	2,374,250	814,393	0.3430	0.350	0.345	0.350	0.340	0.350	2,374,250	0.3430	0.00%
2025-03-11	0.350	0.350	0.360	0.335	0.360	3,077,250	1,056,113	0.3432	0.350	0.350	0.360	0.335	0.360	3,077,250	0.3432	-1.41%
2025-03-10	0.355	0.355	0.365	0.350	0.365	370,250	132,241	0.3572	0.355	0.355	0.365	0.350	0.365	370,250	0.3572	0.00%
2025-03-07	0.355	0.345	0.360	0.345	0.380	5,102,099	1,862,365	0.3650	0.355	0.345	0.360	0.345	0.380	5,102,099	0.3650	-4.05%
2025-03-06	0.370	0.360	0.370	0.360	0.380	1,976,449	722,730	0.3657	0.370	0.360	0.370	0.360	0.380	1,976,449	0.3657	0.00%
2025-03-05	0.370	0.360	0.370	0.360	0.380	1,190,901	440,717	0.3701	0.370	0.360	0.370	0.360	0.380	1,190,901	0.3701	1.37%
2025-03-04	0.365	0.350	0.365	0.345	0.365	898,250	318,520	0.3546	0.365	0.350	0.365	0.345	0.365	898,250	0.3546	1.39%
2025-03-03	0.360	0.350	0.360	0.340	0.380	5,504,177	2,000,610	0.3635	0.360	0.350	0.360	0.340	0.380	5,504,177	0.3635	5.88%
2025-02-28	0.340	0.335	0.345	0.330	0.345	2,135,696	720,391	0.3373	0.340	0.335	0.345	0.330	0.345	2,135,696	0.3373	-2.86%
2025-02-27	0.350	0.340	0.350	0.340	0.350	1,192,000	409,550	0.3436	0.350	0.340	0.350	0.340	0.350	1,192,000	0.3436	0.00%
2025-02-26	0.350	0.345	0.350	0.325	0.350	5,044,562	1,725,700	0.3421	0.350	0.345	0.350	0.325	0.350	5,044,562	0.3421	7.69%
2025-02-25	0.325	0.325	0.330	0.325	0.340	1,396,927	459,442	0.3289	0.325	0.325	0.330	0.325	0.340	1,396,927	0.3289	-4.41%
2025-02-24	0.340	0.330	0.340	0.320	0.340	3,889,943	1,276,328	0.3281	0.340	0.330	0.340	0.320	0.340	3,889,943	0.3281	6.25%
2025-02-21	0.320	0.315	0.320	0.310	0.330	2,271,554	726,723	0.3199	0.320	0.315	0.320	0.310	0.330	2,271,554	0.3199	1.59%
2025-02-20	0.315	0.310	0.315	0.305	0.320	4,903,139	1,527,823	0.3116	0.315	0.310	0.315	0.305	0.320	4,903,139	0.3116	0.00%
2025-02-19	0.315	0.310	0.315	0.310	0.320	3,770,195	1,191,490	0.3160	0.315	0.310	0.315	0.310	0.320	3,770,195	0.3160	-1.56%
2025-02-18	0.320	0.315	0.320	0.315	0.325	2,800,118	888,049	0.3171	0.320	0.315	0.320	0.315	0.325	2,800,118	0.3171	0.00%
2025-02-17	0.320	0.315	0.320	0.315	0.320	2,630,580	836,200	0.3179	0.320	0.315	0.320	0.315	0.320	2,630,580	0.3179	1.59%
2025-02-14	0.315	0.315	0.320	0.310	0.320	4,151,153	1,312,329	0.3161	0.315	0.315	0.320	0.310	0.320	4,151,153	0.3161	-1.56%
2025-02-13	0.320	0.315	0.320	0.315	0.325	4,804,809	1,543,772	0.3213	0.320	0.315	0.320	0.315	0.325	4,804,809	0.3213	-4.48%
2025-02-12	0.335	0.330	0.335	0.315	0.335	5,060,720	1,629,510	0.3220	0.335	0.330	0.335	0.315	0.335	5,060,720	0.3220	6.35%
2025-02-11	0.315	0.315	0.320	0.315	0.325	2,374,213	763,367	0.3215	0.315	0.315	0.320	0.315	0.325	2,374,213	0.3215	-3.08%
2025-02-10	0.325	0.320	0.325	0.320	0.330	2,245,000	729,685	0.3250	0.325	0.320	0.325	0.320	0.330	2,245,000	0.3250	0.00%
2025-02-07	0.325	0.320	0.325	0.320	0.335	2,675,543	873,893	0.3266	0.325	0.320	0.325	0.320	0.335	2,675,543	0.3266	0.00%
2025-02-06	0.325	0.320	0.325	0.320	0.330	2,077,000	675,070	0.3250	0.325	0.320	0.325	0.320	0.330	2,077,000	0.3250	0.00%
2025-02-05	0.325	0.325	0.330	0.320	0.330	1,255,290	407,177	0.3244	0.325	0.325	0.330	0.320	0.330	1,255,290	0.3244	0.00%
2025-02-04	0.325	0.325	0.330	0.320	0.330	462,000	151,050	0.3269	0.325	0.325	0.330	0.320	0.330	462,000	0.3269	1.56%
2025-02-03	0.320	0.320	0.330	0.320	0.335	1,232,288	400,733	0.3252	0.320	0.320	0.330	0.320	0.335	1,232,288	0.3252	-5.88%
2025-01-28	0.340	0.330	0.340	0.340	0.340	150,000	51,000	0.3400	0.340	0.330	0.340	0.340	0.340	150,000	0.3400	0.00%
2025-01-27	0.340	0.335	0.340	0.330	0.340	559,214	187,647	0.3356	0.340	0.335	0.340	0.330	0.340	559,214	0.3356	1.49%
2025-01-24	0.335	0.330	0.335	0.330	0.335	849,949	281,728	0.3315	0.335	0.330	0.335	0.330	0.335	849,949	0.3315	1.52%
2025-01-23	0.330	0.330	0.335	0.330	0.335	729,309	242,175	0.3321	0.330	0.330	0.335	0.330	0.335	729,309	0.3321	-1.49%
2025-01-22	0.335	0.330	0.335	0.325	0.340	2,165,301	715,491	0.3304	0.335	0.330	0.335	0.325	0.340	2,165,301	0.3304	-1.47%
2025-01-21	0.340	0.335	0.340	0.330	0.340	908,309	305,942	0.3368	0.340	0.335	0.340	0.330	0.340	908,309	0.3368	4.62%
2025-01-20	0.325	0.325	0.330	0.325	0.345	3,951,000	1,319,660	0.3340	0.325	0.325	0.330	0.325	0.345	3,951,000	0.3340	-4.41%
2025-01-17	0.340	0.330	0.340	0.340	0.340	105,250	34,776	0.3304	0.340	0.330	0.340	0.340	0.340	105,250	0.3304	1.49%
2025-01-16	0.335	0.330	0.340	0.330	0.340	152,000	51,390	0.3381	0.335	0.330	0.340	0.330	0.340	152,000	0.3381	1.52%
2025-01-15	0.330	0.315	0.340	0.315	0.340	483,000	158,160	0.3275	0.330	0.315	0.340	0.315	0.340	483,000	0.3275	0.00%
2025-01-14	0.330	0.330	0.335	0.315	0.330	1,000,250	324,075	0.3240	0.330	0.330	0.335	0.315	0.330	1,000,250	0.3240	4.76%
2025-01-13	0.315	0.310	0.315	0.310	0.335	1,361,277	425,600	0.3126	0.315	0.310	0.315	0.310	0.335	1,361,277	0.3126	0.00%
2025-01-10	0.315	0.315	0.325	0.315	0.325	884,000	281,420	0.3183	0.315	0.315	0.325	0.315	0.325	884,000	0.3183	-3.08%
2025-01-09	0.325	0.320	0.330	0.325	0.330	143,750	46,825	0.3257	0.325	0.320	0.330	0.325	0.330	143,750	0.3257	-1.52%
2025-01-08	0.330	0.330	0.335	0.325	0.360	973,927	325,523	0.3342	0.330	0.330	0.335	0.325	0.360	973,927	0.3342	-5.71%
2025-01-07	0.350	0.350	0.355	0.325	0.360	5,644,094	1,974,059	0.3498	0.350	0.350	0.355	0.325	0.360	5,644,094	0.3498	9.38%
2025-01-06	0.320	0.315	0.320	0.315	0.330	762,365	240,786	0.3158	0.320	0.315	0.320	0.315	0.330	762,365	0.3158	1.59%
2025-01-03	0.315	0.315	0.320	0.315	0.325	625,663	200,201	0.3200	0.315	0.315	0.320	0.315	0.325	625,663	0.3200	-1.56%
2025-01-02	0.320	0.320	0.330	0.320	0.335	630,000	202,200	0.3210	0.320	0.320	0.330	0.320	0.335	630,000	0.3210	-1.54%
2024-12-31	0.325	0.325	0.335	0.320	0.350	266,250	88,102	0.3309	0.325	0.325	0.335	0.320	0.350	266,250	0.3309	1.56%
2024-12-30	0.320	0.315	0.320	0.315	0.325	411,297	131,589	0.3199	0.320	0.315	0.320	0.315	0.325	411,297	0.3199	-1.54%
2024-12-27	0.325	0.320	0.325	0.315	0.325	192,500	61,530	0.3196	0.325	0.320	0.325	0.315	0.325	192,500	0.3196	1.56%
2024-12-24	0.320	0.320	0.330	0.320	0.330	23,000	7,490	0.3257	0.320	0.320	0.330	0.320	0.330	23,000	0.3257	0.00%
2024-12-23	0.320	0.315	0.330	0.315	0.330	725,250	233,220	0.3216	0.320	0.315	0.330	0.315	0.330	725,250	0.3216	1.59%
2024-12-20	0.315	0.315	0.335	0.315	0.325	588,000	187,781	0.3194	0.315	0.315	0.335	0.315	0.325	588,000	0.3194	-4.55%
2024-12-19	0.330	0.320	0.330	0.315	0.330	1,232,595	391,320	0.3175	0.330	0.320	0.330	0.315	0.330	1,232,595	0.3175	1.54%
2024-12-18	0.325	0.320	0.325	0.315	0.345	588,874	190,483	0.3235	0.325	0.320	0.325	0.315	0.345	588,874	0.3235	1.56%
2024-12-17	0.320	0.320	0.340	0.320	0.345	265,250	85,140	0.3210	0.320	0.320	0.340	0.320	0.345	265,250	0.3210	-1.54%
2024-12-16	0.325	0.325	0.330	0.320	0.335	2,577,000	843,270	0.3272	0.325	0.325	0.330	0.320	0.335	2,577,000	0.3272	-2.99%
2024-12-13	0.335	0.335	0.340	0.335	0.345	438,500	148,522	0.3387	0.335	0.335	0.340	0.335	0.345	438,500	0.3387	-2.90%
2024-12-12	0.345	0.345	0.355	0.340	0.355	248,105	85,999	0.3466	0.345	0.345	0.355	0.340	0.355	248,105	0.3466	-1.43%
2024-12-11	0.350	0.345	0.355	0.345	0.355	422,003	148,388	0.3516	0.350	0.345	0.355	0.345	0.355	422,003	0.3516	0.00%
2024-12-10	0.350	0.350	0.355	0.350	0.395	1,402,000	508,115	0.3624	0.350	0.350	0.355	0.350	0.395	1,402,000	0.3624	-4.11%
2024-12-09	0.365	0.345	0.365	0.335	0.365	1,685,250	583,776	0.3464	0.365	0.345	0.365	0.335	0.365	1,685,250	0.3464	5.80%
2024-12-06	0.345	0.340	0.345	0.330	0.345	469,250	161,450	0.3441	0.345	0.340	0.345	0.330	0.345	469,250	0.3441	4.55%
2024-12-05	0.330	0.330	0.340	0.330	0.345	347,000	116,185	0.3348	0.330	0.330	0.340	0.330	0.345	347,000	0.3348	-1.49%
2024-12-04	0.335	0.335	0.345	0.335	0.345	182,000	62,370	0.3427	0.335	0.335	0.345	0.335	0.345	182,000	0.3427	-1.47%
2024-12-03	0.340	0.340	0.365	0.335	0.350	636,911	216,806	0.3404	0.340	0.340	0.365	0.335	0.350	636,911	0.3404	-1.45%
2024-12-02	0.345	0.345	0.360	0.340	0.350	354,562	122,236	0.3448	0.345	0.345	0.360	0.340	0.350	354,562	0.3448	1.47%
2024-11-29	0.340	0.340	0.355	0.340	0.355	266,250	91,832	0.3449	0.340	0.340	0.355	0.340	0.355	266,250	0.3449	1.49%
2024-11-28	0.335	0.335	0.340	0.335	0.345	624,052	210,736	0.3377	0.335	0.335	0.340	0.335	0.345	624,052	0.3377	-2.90%
2024-11-27	0.345	0.340	0.345	0.335	0.350	997,519	337,349	0.3382	0.345	0.340	0.345	0.335	0.350	997,519	0.3382	1.47%
2024-11-26	0.340	0.340	0.350	0.340	0.350	188,539	64,217	0.3406	0.340	0.340	0.350	0.340	0.350	188,539	0.3406	0.00%
2024-11-25	0.340	0.335	0.340	0.340	0.350	74,000	25,355	0.3426	0.340	0.335	0.340	0.340	0.350	74,000	0.3426	-1.45%
2024-11-22	0.345	0.340	0.345	0.340	0.355	829,000	286,505	0.3456	0.345	0.340	0.345	0.340	0.355	829,000	0.3456	-1.43%
2024-11-21	0.350	0.350	0.360	0.350	0.365	457,250	160,215	0.3504	0.350	0.350	0.360	0.350	0.365	457,250	0.3504	-1.41%
2024-11-20	0.355	0.355	0.360	0.350	0.360	1,150,000	402,915	0.3504	0.355	0.355	0.360	0.350	0.360	1,150,000	0.3504	1.43%
2024-11-19	0.350	0.350	0.360	0.325	0.360	2,950,873	1,013,673	0.3435	0.350	0.350	0.360	0.325	0.360	2,950,873	0.3435	-2.78%
2024-11-18	0.360	0.355	0.360	0.355	0.370	132,250	48,010	0.3630	0.360	0.355	0.360	0.355	0.370	132,250	0.3630	-2.70%
2024-11-15	0.370	0.360	0.370	0.365	0.375	136,000	50,210	0.3692	0.370	0.360	0.370	0.365	0.375	136,000	0.3692	2.78%
2024-11-14	0.360	0.360	0.370	0.360	0.395	692,000	257,255	0.3718	0.360	0.360	0.370	0.360	0.395	692,000	0.3718	-4.00%
2024-11-13	0.375	0.375	0.380	0.370	0.380	634,500	236,937	0.3734	0.375	0.375	0.380	0.370	0.380	634,500	0.3734	-3.85%
2024-11-12	0.390	0.380	0.395	0.380	0.410	1,125,019	444,807	0.3954	0.390	0.380	0.395	0.380	0.410	1,125,019	0.3954	-2.50%
2024-11-11	0.400	0.400	0.405	0.385	0.405	901,500	359,070	0.3983	0.400	0.400	0.405	0.385	0.405	901,500	0.3983	-4.76%
2024-11-08	0.420	0.410	0.420	0.415	0.455	904,750	387,632	0.4284	0.420	0.410	0.420	0.415	0.455	904,750	0.4284	-4.55%
2024-11-07	0.440	0.440	0.445	0.405	0.455	3,989,250	1,737,818	0.4356	0.440	0.440	0.445	0.405	0.455	3,989,250	0.4356	6.02%
2024-11-06	0.415	0.395	0.415	0.400	0.415	813,000	327,805	0.4032	0.415	0.395	0.415	0.400	0.415	813,000	0.4032	2.47%
2024-11-05	0.405	0.395	0.405	0.385	0.405	2,032,258	794,029	0.3907	0.405	0.395	0.405	0.385	0.405	2,032,258	0.3907	2.53%
2024-11-04	0.395	0.390	0.395	0.390	0.400	1,556,250	614,731	0.3950	0.395	0.390	0.395	0.390	0.400	1,556,250	0.3950	-1.25%
2024-11-01	0.400	0.400	0.405	0.400	0.415	371,005	150,991	0.4070	0.400	0.400	0.405	0.400	0.415	371,005	0.4070	-2.44%
2024-10-31	0.410	0.400	0.410	0.395	0.420	626,368	257,059	0.4104	0.410	0.400	0.410	0.395	0.420	626,368	0.4104	1.23%
2024-10-30	0.405	0.395	0.405	0.385	0.410	3,033,588	1,178,846	0.3886	0.405	0.395	0.405	0.385	0.410	3,033,588	0.3886	1.25%
2024-10-29	0.400	0.390	0.400	0.395	0.405	1,264,000	503,000	0.3979	0.400	0.390	0.400	0.395	0.405	1,264,000	0.3979	1.27%
2024-10-28	0.395	0.390	0.400	0.390	0.400	616,250	244,488	0.3967	0.395	0.390	0.400	0.390	0.400	616,250	0.3967	0.00%
2024-10-25	0.395	0.385	0.395	0.390	0.400	659,596	259,700	0.3937	0.395	0.385	0.395	0.390	0.400	659,596	0.3937	2.60%
2024-10-24	0.385	0.385	0.390	0.385	0.395	875,618	339,783	0.3880	0.385	0.385	0.390	0.385	0.395	875,618	0.3880	-2.53%
2024-10-23	0.395	0.390	0.395	0.395	0.415	478,555	191,713	0.4006	0.395	0.390	0.395	0.395	0.415	478,555	0.4006	-1.25%
2024-10-22	0.400	0.390	0.400	0.390	0.405	383,000	151,285	0.3950	0.400	0.390	0.400	0.390	0.405	383,000	0.3950	2.56%
2024-10-21	0.390	0.390	0.400	0.390	0.425	880,000	347,745	0.3952	0.390	0.390	0.400	0.390	0.425	880,000	0.3952	-3.70%
2024-10-18	0.405	0.400	0.405	0.390	0.420	1,591,000	637,020	0.4004	0.405	0.400	0.405	0.390	0.420	1,591,000	0.4004	3.85%
2024-10-17	0.390	0.390	0.395	0.390	0.430	4,833,906	1,918,729	0.3969	0.390	0.390	0.395	0.390	0.430	4,833,906	0.3969	-8.24%
2024-10-16	0.425	0.410	0.425	0.395	0.430	2,233,797	920,200	0.4119	0.425	0.410	0.425	0.395	0.430	2,233,797	0.4119	6.25%
2024-10-15	0.400	0.390	0.400	0.385	0.465	3,580,585	1,422,337	0.3972	0.400	0.390	0.400	0.385	0.465	3,580,585	0.3972	-8.05%
2024-10-14	0.435	0.425	0.430	0.420	0.475	2,267,938	997,348	0.4398	0.435	0.425	0.430	0.420	0.475	2,267,938	0.4398	2.35%
2024-10-10	0.425	0.420	0.425	0.415	0.445	3,016,266	1,292,082	0.4284	0.425	0.420	0.425	0.415	0.445	3,016,266	0.4284	6.25%
2024-10-09	0.400	0.400	0.415	0.395	0.500	7,713,636	3,232,904	0.4191	0.400	0.400	0.415	0.395	0.500	7,713,636	0.4191	-13.98%
2024-10-08	0.465	0.455	0.465	0.450	0.590	9,994,986	4,969,229	0.4972	0.465	0.455	0.465	0.450	0.590	9,994,986	0.4972	-21.19%
2024-10-07	0.590	0.580	0.590	0.510	0.590	13,257,668	7,327,837	0.5527	0.590	0.580	0.590	0.510	0.590	13,257,668	0.5527	7.27%
2024-10-04	0.550	0.550	0.560	0.540	0.610	6,815,769	3,851,168	0.5650	0.550	0.550	0.560	0.540	0.610	6,815,769	0.5650	-1.79%
2024-10-03	0.560	0.560	0.570	0.520	0.670	21,032,632	12,447,316	0.5918	0.560	0.560	0.570	0.520	0.670	21,032,632	0.5918	-3.45%
2024-10-02	0.580	0.580	0.590	0.445	0.610	37,554,405	20,283,131	0.5401	0.580	0.580	0.590	0.445	0.610	37,554,405	0.5401	33.33%
2024-09-30	0.435	0.430	0.435	0.390	0.480	10,960,823	4,653,263	0.4245	0.435	0.430	0.435	0.390	0.480	10,960,823	0.4245	14.47%
2024-09-27	0.380	0.370	0.380	0.350	0.380	9,898,523	3,584,179	0.3621	0.380	0.370	0.380	0.350	0.380	9,898,523	0.3621	11.76%
2024-09-26	0.340	0.335	0.340	0.290	0.350	14,628,197	4,633,328	0.3167	0.340	0.335	0.340	0.290	0.350	14,628,197	0.3167	15.25%
2024-09-25	0.295	0.290	0.295	0.290	0.305	8,521,706	2,534,333	0.2974	0.295	0.290	0.295	0.290	0.305	8,521,706	0.2974	1.72%
2024-09-24	0.290	0.290	0.295	0.275	0.300	11,487,059	3,316,667	0.2887	0.290	0.290	0.295	0.275	0.300	11,487,059	0.2887	5.45%
2024-09-23	0.275	0.270	0.275	0.270	0.280	2,712,809	744,520	0.2744	0.275	0.270	0.275	0.270	0.280	2,712,809	0.2744	-1.79%
2024-09-20	0.280	0.270	0.280	0.270	0.285	14,249,250	3,965,435	0.2783	0.280	0.270	0.280	0.270	0.285	14,249,250	0.2783	0.00%
2024-09-19	0.280	0.275	0.280	0.265	0.285	3,861,289	1,071,608	0.2775	0.280	0.275	0.280	0.265	0.285	3,861,289	0.2775	1.82%
2024-09-17	0.275	0.270	0.275	0.265	0.275	895,284	238,611	0.2665	0.275	0.270	0.275	0.265	0.275	895,284	0.2665	3.77%
2024-09-16	0.265	0.265	0.270	0.260	0.270	2,558,000	675,730	0.2642	0.265	0.265	0.270	0.260	0.270	2,558,000	0.2642	-3.64%
2024-09-13	0.275	0.270	0.275	0.270	0.275	743,000	201,555	0.2713	0.275	0.270	0.275	0.270	0.275	743,000	0.2713	-1.79%
2024-09-12	0.280	0.270	0.280	0.270	0.285	492,250	135,678	0.2756	0.280	0.270	0.280	0.270	0.285	492,250	0.2756	1.82%
2024-09-11	0.275	0.275	0.280	0.270	0.280	739,000	203,975	0.2760	0.275	0.275	0.280	0.270	0.280	739,000	0.2760	-3.51%
2024-09-10	0.285	0.275	0.285	0.270	0.285	907,795	248,135	0.2733	0.285	0.275	0.285	0.270	0.285	907,795	0.2733	1.79%
2024-09-09	0.280	0.270	0.280	0.270	0.280	1,061,000	291,580	0.2748	0.280	0.270	0.280	0.270	0.280	1,061,000	0.2748	-1.75%
2024-09-05	0.285	0.280	0.285	0.280	0.285	90,250	25,330	0.2807	0.285	0.280	0.285	0.280	0.285	90,250	0.2807	1.79%
2024-09-04	0.280	0.280	0.285	0.280	0.290	328,750	93,100	0.2832	0.280	0.280	0.285	0.280	0.290	328,750	0.2832	-1.75%
2024-09-03	0.285	0.275	0.285	0.275	0.290	1,662,000	464,630	0.2796	0.285	0.275	0.285	0.275	0.290	1,662,000	0.2796	1.79%
2024-09-02	0.280	0.280	0.290	0.280	0.295	1,650,611	467,390	0.2832	0.280	0.280	0.290	0.280	0.295	1,650,611	0.2832	-3.45%
2024-08-30	0.290	0.290	0.295	0.280	0.310	45,910,250	13,224,965	0.2881	0.290	0.290	0.295	0.280	0.310	45,910,250	0.2881	1.75%
2024-08-29	0.285	0.280	0.285	0.280	0.305	3,191,000	904,385	0.2834	0.285	0.280	0.285	0.280	0.305	3,191,000	0.2834	-5.00%
2024-08-28	0.300	0.290	0.300	0.285	0.315	7,212,992	2,128,667	0.2951	0.300	0.290	0.300	0.285	0.315	7,212,992	0.2951	-9.09%
2024-08-27	0.330	0.320	0.330	0.310	0.330	1,413,000	455,190	0.3221	0.330	0.320	0.330	0.310	0.330	1,413,000	0.3221	6.45%
2024-08-26	0.310	0.310	0.315	0.305	0.325	421,000	131,665	0.3127	0.310	0.310	0.315	0.305	0.325	421,000	0.3127	1.64%
2024-08-23	0.305	0.305	0.310	0.305	0.335	1,483,000	460,110	0.3103	0.305	0.305	0.310	0.305	0.335	1,483,000	0.3103	-1.61%
2024-08-22	0.310	0.310	0.315	0.310	0.325	1,753,809	555,557	0.3168	0.310	0.310	0.315	0.310	0.325	1,753,809	0.3168	-3.12%
2024-08-21	0.320	0.320	0.330	0.320	0.330	180,500	58,350	0.3233	0.320	0.320	0.330	0.320	0.330	180,500	0.3233	-1.54%
2024-08-20	0.325	0.325	0.330	0.325	0.330	660,926	217,528	0.3291	0.325	0.325	0.330	0.325	0.330	660,926	0.3291	-1.52%
2024-08-19	0.330	0.330	0.335	0.320	0.345	458,000	153,195	0.3345	0.330	0.330	0.335	0.320	0.345	458,000	0.3345	3.13%
2024-08-16	0.320	0.320	0.330	0.320	0.330	150,250	48,415	0.3222	0.320	0.320	0.330	0.320	0.330	150,250	0.3222	0.00%
2024-08-15	0.320	0.320	0.325	0.315	0.330	1,364,018	437,775	0.3209	0.320	0.320	0.325	0.315	0.330	1,364,018	0.3209	-3.03%
2024-08-14	0.330	0.325	0.330	0.320	0.335	368,309	120,122	0.3261	0.330	0.325	0.330	0.320	0.335	368,309	0.3261	0.00%
2024-08-13	0.330	0.325	0.330	0.320	0.335	498,046	162,085	0.3254	0.330	0.325	0.330	0.320	0.335	498,046	0.3254	-1.49%
2024-08-12	0.335	0.325	0.335	0.325	0.355	1,669,500	549,555	0.3292	0.335	0.325	0.335	0.325	0.355	1,669,500	0.3292	-1.47%
2024-08-09	0.340	0.335	0.340	0.335	0.350	669,455	226,500	0.3383	0.340	0.335	0.340	0.335	0.350	669,455	0.3383	1.49%
2024-08-08	0.335	0.335	0.345	0.335	0.350	254,250	86,527	0.3403	0.335	0.335	0.345	0.335	0.350	254,250	0.3403	0.00%
2024-08-07	0.335	0.335	0.340	0.335	0.355	2,080,745	707,715	0.3401	0.335	0.335	0.340	0.335	0.355	2,080,745	0.3401	-1.47%
2024-08-06	0.340	0.340	0.345	0.340	0.370	3,966,927	1,375,970	0.3469	0.340	0.340	0.345	0.340	0.370	3,966,927	0.3469	-2.86%
2024-08-05	0.350	0.350	0.355	0.345	0.365	3,618,250	1,271,765	0.3515	0.350	0.350	0.355	0.345	0.365	3,618,250	0.3515	-4.11%
2024-08-02	0.365	0.360	0.365	0.360	0.365	917,000	330,175	0.3601	0.365	0.360	0.365	0.360	0.365	917,000	0.3601	0.00%
2024-08-01	0.365	0.365	0.370	0.365	0.370	542,672	198,266	0.3654	0.365	0.365	0.370	0.365	0.370	542,672	0.3654	0.00%
2024-07-31	0.365	0.365	0.370	0.365	0.375	1,745,500	645,290	0.3697	0.365	0.365	0.370	0.365	0.375	1,745,500	0.3697	-1.35%
2024-07-30	0.370	0.365	0.370	0.365	0.370	228,040	83,793	0.3674	0.370	0.365	0.370	0.365	0.370	228,040	0.3674	0.00%
2024-07-29	0.370	0.365	0.370	0.365	0.380	580,309	212,125	0.3655	0.370	0.365	0.370	0.365	0.380	580,309	0.3655	-1.33%
2024-07-26	0.375	0.365	0.375	0.365	0.380	260,611	96,462	0.3701	0.375	0.365	0.375	0.365	0.380	260,611	0.3701	1.35%
2024-07-25	0.370	0.360	0.370	0.360	0.370	758,000	275,900	0.3640	0.370	0.360	0.370	0.360	0.370	758,000	0.3640	-1.33%
2024-07-24	0.375	0.365	0.375	0.365	0.375	312,000	115,070	0.3688	0.375	0.365	0.375	0.365	0.375	312,000	0.3688	-1.32%
2024-07-23	0.380	0.375	0.380	0.380	0.400	552,004	211,553	0.3832	0.380	0.375	0.380	0.380	0.400	552,004	0.3832	-2.56%
2024-07-22	0.390	0.380	0.390	0.380	0.395	1,441,689	560,115	0.3885	0.390	0.380	0.390	0.380	0.395	1,441,689	0.3885	2.63%
2024-07-19	0.380	0.365	0.380	0.370	0.385	2,491,286	930,336	0.3734	0.380	0.365	0.380	0.370	0.385	2,491,286	0.3734	-2.56%
2024-07-18	0.390	0.380	0.390	0.375	0.395	531,000	204,675	0.3855	0.390	0.380	0.390	0.375	0.395	531,000	0.3855	0.00%
2024-07-17	0.390	0.380	0.390	0.380	0.395	73,750	28,165	0.3819	0.390	0.380	0.390	0.380	0.395	73,750	0.3819	4.00%
2024-07-16	0.375	0.375	0.385	0.375	0.390	652,250	248,851	0.3815	0.375	0.375	0.385	0.375	0.390	652,250	0.3815	-3.85%
2024-07-15	0.390	0.380	0.390	0.380	0.390	516,750	196,860	0.3810	0.390	0.380	0.390	0.380	0.390	516,750	0.3810	-1.27%
2024-07-12	0.395	0.385	0.395	0.380	0.400	801,500	309,623	0.3863	0.395	0.385	0.395	0.380	0.400	801,500	0.3863	3.95%
2024-07-11	0.380	0.370	0.380	0.370	0.385	591,250	223,276	0.3776	0.380	0.370	0.380	0.370	0.385	591,250	0.3776	5.56%
2024-07-10	0.360	0.360	0.375	0.360	0.380	2,659,250	965,606	0.3631	0.360	0.360	0.375	0.360	0.380	2,659,250	0.3631	-5.26%
2024-07-09	0.380	0.370	0.380	0.370	0.380	333,000	124,150	0.3728	0.380	0.370	0.380	0.370	0.380	333,000	0.3728	2.70%
2024-07-08	0.370	0.370	0.380	0.365	0.395	3,289,059	1,223,674	0.3720	0.370	0.370	0.380	0.365	0.395	3,289,059	0.3720	-8.64%
2024-07-05	0.405	0.390	0.410	0.390	0.415	1,555,118	626,201	0.4027	0.405	0.390	0.410	0.390	0.415	1,555,118	0.4027	-1.22%
2024-07-04	0.410	0.395	0.410	0.390	0.420	1,208,250	481,312	0.3984	0.410	0.395	0.410	0.390	0.420	1,208,250	0.3984	3.80%
2024-07-03	0.395	0.385	0.395	0.385	0.395	555,798	216,101	0.3888	0.395	0.385	0.395	0.385	0.395	555,798	0.3888	1.28%
2024-07-02	0.390	0.380	0.390	0.380	0.395	658,250	255,065	0.3875	0.390	0.380	0.390	0.380	0.395	658,250	0.3875	2.63%
2024-06-28	0.380	0.370	0.380	0.370	0.390	1,255,650	472,952	0.3767	0.380	0.370	0.380	0.370	0.390	1,255,650	0.3767	1.33%
2024-06-27	0.375	0.375	0.380	0.375	0.380	331,000	125,655	0.3796	0.375	0.375	0.380	0.375	0.380	331,000	0.3796	-2.60%
2024-06-26	0.385	0.385	0.390	0.385	0.400	100,000	38,730	0.3873	0.385	0.385	0.390	0.385	0.400	100,000	0.3873	-2.53%
2024-06-25	0.395	0.385	0.395	0.375	0.400	508,788	195,865	0.3850	0.395	0.385	0.395	0.375	0.400	508,788	0.3850	2.60%
2024-06-24	0.385	0.375	0.385	0.375	0.385	118,394	44,802	0.3784	0.385	0.375	0.385	0.375	0.385	118,394	0.3784	0.00%
2024-06-21	0.385	0.375	0.385	0.375	0.385	403,500	153,360	0.3801	0.385	0.375	0.385	0.375	0.385	403,500	0.3801	-1.28%
2024-06-20	0.390	0.375	0.390	0.375	0.400	2,106,250	808,595	0.3839	0.390	0.375	0.390	0.375	0.400	2,106,250	0.3839	-2.50%
2024-06-19	0.400	0.385	0.400	0.380	0.415	1,208,258	473,197	0.3916	0.400	0.385	0.400	0.380	0.415	1,208,258	0.3916	5.26%
2024-06-18	0.380	0.380	0.385	0.380	0.385	763,059	290,511	0.3807	0.380	0.380	0.385	0.380	0.385	763,059	0.3807	0.00%
2024-06-17	0.380	0.380	0.385	0.380	0.395	1,036,000	400,650	0.3867	0.380	0.380	0.385	0.380	0.395	1,036,000	0.3867	-1.30%
2024-06-14	0.385	0.385	0.395	0.385	0.415	733,257	291,313	0.3973	0.385	0.385	0.395	0.385	0.415	733,257	0.3973	-2.53%
2024-06-13	0.395	0.385	0.395	0.385	0.405	1,015,520	400,726	0.3946	0.395	0.385	0.395	0.385	0.405	1,015,520	0.3946	1.28%
2024-06-12	0.390	0.390	0.395	0.390	0.410	2,454,063	977,332	0.3983	0.390	0.390	0.395	0.390	0.410	2,454,063	0.3983	-3.70%
2024-06-11	0.405	0.405	0.410	0.405	0.430	355,939	145,219	0.4080	0.405	0.405	0.410	0.405	0.430	355,939	0.4080	-3.57%
2024-06-07	0.420	0.410	0.420	0.410	0.430	1,360,107	563,226	0.4141	0.420	0.410	0.420	0.410	0.430	1,360,107	0.4141	0.00%
2024-06-06	0.420	0.410	0.420	0.405	0.435	1,000,000	415,530	0.4155	0.420	0.410	0.420	0.405	0.435	1,000,000	0.4155	-1.18%
2024-06-05	0.425	0.415	0.425	0.415	0.440	686,815	289,992	0.4222	0.425	0.415	0.425	0.415	0.440	686,815	0.4222	0.00%
2024-06-04	0.425	0.415	0.425	0.410	0.425	1,281,073	537,184	0.4193	0.425	0.415	0.425	0.410	0.425	1,281,073	0.4193	3.66%
2024-06-03	0.410	0.400	0.410	0.400	0.420	2,968,000	1,204,105	0.4057	0.410	0.400	0.410	0.400	0.420	2,968,000	0.4057	2.50%
2024-05-31	0.400	0.400	0.405	0.400	0.420	2,096,906	851,609	0.4061	0.400	0.400	0.405	0.400	0.420	2,096,906	0.4061	-3.61%
2024-05-30	0.415	0.410	0.415	0.410	0.420	575,000	237,125	0.4124	0.415	0.410	0.415	0.410	0.420	575,000	0.4124	-1.19%
2024-05-29	0.420	0.410	0.420	0.410	0.455	7,611,000	3,183,226	0.4182	0.420	0.410	0.420	0.410	0.455	7,611,000	0.4182	-4.55%
2024-05-28	0.440	0.435	0.440	0.435	0.480	2,590,568	1,164,938	0.4497	0.440	0.435	0.440	0.435	0.480	2,590,568	0.4497	-2.22%
2024-05-27	0.450	0.450	0.455	0.435	0.465	3,239,250	1,454,986	0.4492	0.450	0.450	0.455	0.435	0.465	3,239,250	0.4492	-1.10%
2024-05-24	0.455	0.455	0.460	0.450	0.490	5,199,750	2,412,367	0.4639	0.455	0.455	0.460	0.450	0.490	5,199,750	0.4639	-8.08%
2024-05-23	0.495	0.485	0.495	0.480	0.510	1,851,000	911,105	0.4922	0.495	0.485	0.495	0.480	0.510	1,851,000	0.4922	-4.81%
2024-05-22	0.520	0.510	0.520	0.490	0.540	4,417,256	2,319,950	0.5252	0.520	0.510	0.520	0.490	0.540	4,417,256	0.5252	4.00%
2024-05-21	0.500	0.495	0.500	0.490	0.530	2,661,278	1,346,721	0.5060	0.500	0.495	0.500	0.490	0.530	2,661,278	0.5060	-5.66%
2024-05-20	0.530	0.520	0.530	0.510	0.580	12,288,180	6,618,878	0.5386	0.530	0.520	0.530	0.510	0.580	12,288,180	0.5386	-1.85%
2024-05-17	0.540	0.540	0.550	0.455	0.560	18,022,500	8,950,310	0.4966	0.540	0.540	0.550	0.455	0.560	18,022,500	0.4966	18.68%
2024-05-16	0.455	0.455	0.460	0.430	0.475	23,065,000	10,485,517	0.4546	0.455	0.455	0.460	0.430	0.475	23,065,000	0.4546	8.33%
2024-05-14	0.420	0.410	0.420	0.410	0.460	1,916,250	810,215	0.4228	0.420	0.410	0.420	0.410	0.460	1,916,250	0.4228	-4.55%
2024-05-13	0.440	0.435	0.440	0.410	0.455	2,471,534	1,073,958	0.4345	0.440	0.435	0.440	0.410	0.455	2,471,534	0.4345	1.15%
2024-05-10	0.435	0.420	0.435	0.385	0.440	10,856,490	4,530,392	0.4173	0.435	0.420	0.435	0.385	0.440	10,856,490	0.4173	12.99%
2024-05-09	0.385	0.375	0.385	0.350	0.395	14,385,000	5,397,700	0.3752	0.385	0.375	0.385	0.350	0.395	14,385,000	0.3752	10.00%
2024-05-08	0.350	0.350	0.360	0.350	0.385	1,142,809	408,751	0.3577	0.350	0.350	0.360	0.350	0.385	1,142,809	0.3577	-5.41%
2024-05-07	0.370	0.370	0.375	0.365	0.385	11,029,368	4,081,363	0.3700	0.370	0.370	0.375	0.365	0.385	11,029,368	0.3700	-5.13%
2024-05-06	0.390	0.375	0.390	0.375	0.420	1,023,250	392,326	0.3834	0.390	0.375	0.390	0.375	0.420	1,023,250	0.3834	-2.50%
2024-05-03	0.400	0.395	0.400	0.370	0.425	7,058,299	2,740,905	0.3883	0.400	0.395	0.400	0.370	0.425	7,058,299	0.3883	2.56%
2024-05-02	0.390	0.385	0.390	0.355	0.395	4,629,558	1,778,976	0.3843	0.390	0.385	0.390	0.355	0.395	4,629,558	0.3843	9.86%
2024-04-30	0.355	0.355	0.360	0.345	0.385	5,360,250	1,905,706	0.3555	0.355	0.355	0.360	0.345	0.385	5,360,250	0.3555	-4.05%
2024-04-29	0.370	0.370	0.375	0.350	0.405	30,738,309	11,448,113	0.3724	0.370	0.370	0.375	0.350	0.405	30,738,309	0.3724	4.23%
2024-04-26	0.355	0.350	0.355	0.315	0.360	4,573,609	1,579,952	0.3454	0.355	0.350	0.355	0.315	0.360	4,573,609	0.3454	12.70%
2024-04-25	0.315	0.315	0.320	0.310	0.325	6,978,720	2,213,167	0.3171	0.315	0.315	0.320	0.310	0.325	6,978,720	0.3171	3.28%
2024-04-24	0.305	0.305	0.310	0.295	0.330	23,354,984	7,148,570	0.3061	0.305	0.305	0.310	0.295	0.330	23,354,984	0.3061	1.67%
2024-04-23	0.300	0.300	0.310	0.290	0.310	256,750	77,372	0.3014	0.300	0.300	0.310	0.290	0.310	256,750	0.3014	0.00%
2024-04-22	0.300	0.300	0.305	0.295	0.315	3,109,750	933,425	0.3002	0.300	0.300	0.305	0.295	0.315	3,109,750	0.3002	7.14%
2024-04-19	0.280	0.280	0.290	0.265	0.290	4,099,422	1,125,914	0.2747	0.280	0.280	0.290	0.265	0.290	4,099,422	0.2747	-3.45%
2024-04-18	0.290	0.285	0.290	0.275	0.305	2,022,449	578,380	0.2860	0.290	0.285	0.290	0.275	0.305	2,022,449	0.2860	0.00%
2024-04-17	0.290	0.285	0.290	0.280	0.310	4,409,500	1,274,400	0.2890	0.290	0.285	0.290	0.280	0.310	4,409,500	0.2890	-4.92%
2024-04-16	0.305	0.305	0.315	0.300	0.320	672,270	207,248	0.3083	0.305	0.305	0.315	0.300	0.320	672,270	0.3083	-3.17%
2024-04-15	0.315	0.310	0.320	0.305	0.320	1,256,000	390,845	0.3112	0.315	0.310	0.320	0.305	0.320	1,256,000	0.3112	0.00%
2024-04-12	0.315	0.315	0.320	0.315	0.340	2,669,732	854,606	0.3201	0.315	0.315	0.320	0.315	0.340	2,669,732	0.3201	-3.08%
2024-04-11	0.325	0.325	0.340	0.325	0.355	2,671,110	883,141	0.3306	0.325	0.325	0.340	0.325	0.355	2,671,110	0.3306	-4.41%
2024-04-10	0.340	0.340	0.345	0.335	0.375	1,319,339	452,213	0.3428	0.340	0.340	0.345	0.335	0.375	1,319,339	0.3428	-2.86%
2024-04-09	0.350	0.345	0.350	0.340	0.350	1,730,929	596,836	0.3448	0.350	0.345	0.350	0.340	0.350	1,730,929	0.3448	2.94%
2024-04-08	0.340	0.340	0.345	0.335	0.350	554,566	190,140	0.3429	0.340	0.340	0.345	0.335	0.350	554,566	0.3429	3.03%
2024-04-05	0.330	0.330	0.340	0.330	0.345	1,277,250	428,880	0.3358	0.330	0.330	0.340	0.330	0.345	1,277,250	0.3358	-5.71%
2024-04-03	0.350	0.345	0.350	0.345	0.360	2,339,822	812,836	0.3474	0.350	0.345	0.350	0.345	0.360	2,339,822	0.3474	1.45%
2024-04-02	0.345	0.345	0.355	0.340	0.380	3,269,329	1,136,987	0.3478	0.345	0.345	0.355	0.340	0.380	3,269,329	0.3478	-5.48%
2024-03-28	0.365	0.365	0.375	0.360	0.385	2,708,000	1,005,290	0.3712	0.365	0.365	0.375	0.360	0.385	2,708,000	0.3712	-3.95%
2024-03-27	0.380	0.375	0.380	0.370	0.435	12,622,250	4,883,082	0.3869	0.380	0.375	0.380	0.370	0.435	12,622,250	0.3869	-13.64%
2024-03-26	0.440	0.430	0.440	0.420	0.440	945,309	406,576	0.4301	0.440	0.430	0.440	0.420	0.440	945,309	0.4301	2.33%
2024-03-25	0.430	0.430	0.435	0.415	0.435	1,177,809	498,099	0.4229	0.430	0.430	0.435	0.415	0.435	1,177,809	0.4229	3.61%
2024-03-22	0.415	0.410	0.415	0.410	0.425	394,000	162,885	0.4134	0.415	0.410	0.415	0.410	0.425	394,000	0.4134	0.00%
2024-03-21	0.415	0.415	0.420	0.410	0.430	1,078,189	455,650	0.4226	0.415	0.415	0.420	0.410	0.430	1,078,189	0.4226	-1.19%
2024-03-20	0.420	0.410	0.420	0.400	0.440	726,000	296,970	0.4090	0.420	0.410	0.420	0.400	0.440	726,000	0.4090	0.00%
2024-03-19	0.420	0.410	0.420	0.410	0.420	1,123,250	463,300	0.4125	0.420	0.410	0.420	0.410	0.420	1,123,250	0.4125	-2.33%
2024-03-18	0.430	0.420	0.430	0.415	0.440	1,018,250	429,782	0.4221	0.430	0.420	0.430	0.415	0.440	1,018,250	0.4221	0.00%
2024-03-15	0.430	0.425	0.430	0.420	0.435	1,256,250	536,042	0.4267	0.430	0.425	0.430	0.420	0.435	1,256,250	0.4267	-1.15%
2024-03-14	0.435	0.430	0.435	0.425	0.460	1,450,000	626,500	0.4321	0.435	0.430	0.435	0.425	0.460	1,450,000	0.4321	-1.14%
2024-03-13	0.440	0.435	0.440	0.430	0.460	1,412,250	617,600	0.4373	0.440	0.435	0.440	0.430	0.460	1,412,250	0.4373	-1.12%
2024-03-12	0.445	0.440	0.445	0.400	0.455	5,627,361	2,435,363	0.4328	0.445	0.440	0.445	0.400	0.455	5,627,361	0.4328	4.71%
2024-03-11	0.425	0.420	0.425	0.405	0.445	3,863,875	1,611,284	0.4170	0.425	0.420	0.425	0.405	0.445	3,863,875	0.4170	0.00%
2024-03-08	0.425	0.425	0.430	0.420	0.440	755,010	323,635	0.4286	0.425	0.425	0.430	0.420	0.440	755,010	0.4286	0.00%
2024-03-07	0.425	0.420	0.425	0.420	0.450	1,651,558	721,439	0.4368	0.425	0.420	0.425	0.420	0.450	1,651,558	0.4368	-5.56%
2024-03-06	0.450	0.435	0.450	0.370	0.470	21,072,845	8,094,745	0.3841	0.450	0.435	0.450	0.370	0.470	21,072,845	0.3841	5.88%
2024-03-05	0.425	0.425	0.435	0.425	0.450	3,875,315	1,686,754	0.4353	0.425	0.425	0.435	0.425	0.450	3,875,315	0.4353	-5.56%
2024-03-04	0.450	0.450	0.455	0.450	0.495	3,621,250	1,676,403	0.4629	0.450	0.450	0.455	0.450	0.495	3,621,250	0.4629	-7.22%
2024-03-01	0.485	0.470	0.485	0.465	0.490	2,968,398	1,412,216	0.4758	0.485	0.470	0.485	0.465	0.490	2,968,398	0.4758	1.04%
2024-02-29	0.480	0.475	0.480	0.470	0.495	5,353,000	2,591,695	0.4842	0.480	0.475	0.480	0.470	0.495	5,353,000	0.4842	3.23%
2024-02-28	0.465	0.465	0.470	0.460	0.550	15,087,000	7,154,385	0.4742	0.465	0.465	0.470	0.460	0.550	15,087,000	0.4742	-8.82%
2024-02-27	0.510	0.510	0.520	0.500	0.550	4,442,500	2,312,370	0.5205	0.510	0.510	0.520	0.500	0.550	4,442,500	0.5205	-3.77%
2024-02-26	0.530	0.520	0.530	0.480	0.550	11,913,328	6,240,507	0.5238	0.530	0.520	0.530	0.480	0.550	11,913,328	0.5238	10.42%
2024-02-23	0.480	0.480	0.490	0.435	0.510	10,021,000	4,833,440	0.4823	0.480	0.480	0.490	0.435	0.510	10,021,000	0.4823	6.67%
2024-02-22	0.450	0.440	0.450	0.420	0.465	4,638,775	2,064,483	0.4450	0.450	0.440	0.450	0.420	0.465	4,638,775	0.4450	3.45%
2024-02-21	0.435	0.430	0.435	0.390	0.440	11,041,576	4,571,956	0.4141	0.435	0.430	0.435	0.390	0.440	11,041,576	0.4141	11.54%
2024-02-20	0.390	0.385	0.390	0.375	0.395	1,246,000	480,405	0.3856	0.390	0.385	0.390	0.375	0.395	1,246,000	0.3856	1.30%
2024-02-19	0.385	0.375	0.385	0.335	0.395	40,344,000	13,973,470	0.3464	0.385	0.375	0.385	0.335	0.395	40,344,000	0.3464	0.00%
2024-02-16	0.385	0.380	0.385	0.385	0.400	4,411,630	1,729,695	0.3921	0.385	0.380	0.385	0.385	0.400	4,411,630	0.3921	2.67%
2024-02-15	0.375	0.375	0.380	0.370	0.410	1,441,046	545,181	0.3783	0.375	0.375	0.380	0.370	0.410	1,441,046	0.3783	-3.85%
2024-02-14	0.390	0.385	0.390	0.385	0.415	715,000	278,975	0.3902	0.390	0.385	0.390	0.385	0.415	715,000	0.3902	-1.27%
2024-02-09	0.395	0.385	0.395	0.380	0.400	382,059	148,056	0.3875	0.395	0.385	0.395	0.380	0.400	382,059	0.3875	0.00%
2024-02-08	0.395	0.385	0.395	0.380	0.395	1,224,444	471,399	0.3850	0.395	0.385	0.395	0.380	0.395	1,224,444	0.3850	0.00%
2024-02-07	0.395	0.385	0.395	0.375	0.400	4,651,000	1,790,350	0.3849	0.395	0.385	0.395	0.375	0.400	4,651,000	0.3849	0.00%
2024-02-06	0.395	0.385	0.395	0.370	0.395	3,652,000	1,389,004	0.3803	0.395	0.385	0.395	0.370	0.395	3,652,000	0.3803	6.76%
2024-02-05	0.370	0.360	0.370	0.360	0.385	2,889,559	1,057,423	0.3659	0.370	0.360	0.370	0.360	0.385	2,889,559	0.3659	-2.63%
2024-02-02	0.380	0.375	0.380	0.375	0.390	3,997,118	1,522,477	0.3809	0.380	0.375	0.380	0.375	0.390	3,997,118	0.3809	2.70%
2024-02-01	0.370	0.370	0.375	0.365	0.380	1,910,608	716,557	0.3750	0.370	0.370	0.375	0.365	0.380	1,910,608	0.3750	2.78%
2024-01-31	0.360	0.360	0.370	0.360	0.380	2,712,250	1,005,325	0.3707	0.360	0.360	0.370	0.360	0.380	2,712,250	0.3707	-6.49%
2024-01-30	0.385	0.380	0.385	0.380	0.390	426,000	163,300	0.3833	0.385	0.380	0.385	0.380	0.390	426,000	0.3833	0.00%
2024-01-29	0.385	0.380	0.385	0.385	0.400	2,529,060	993,258	0.3927	0.385	0.380	0.385	0.385	0.400	2,529,060	0.3927	-1.28%
2024-01-26	0.390	0.385	0.390	0.385	0.405	1,602,000	630,280	0.3934	0.390	0.385	0.390	0.385	0.405	1,602,000	0.3934	-3.70%
2024-01-25	0.405	0.395	0.405	0.380	0.410	4,318,072	1,715,658	0.3973	0.405	0.395	0.405	0.380	0.410	4,318,072	0.3973	6.58%
2024-01-24	0.380	0.380	0.385	0.355	0.380	1,925,812	711,504	0.3695	0.380	0.380	0.385	0.355	0.380	1,925,812	0.3695	5.56%
2024-01-23	0.360	0.360	0.365	0.355	0.370	1,728,500	629,150	0.3640	0.360	0.360	0.365	0.355	0.370	1,728,500	0.3640	1.41%
2024-01-22	0.355	0.355	0.365	0.350	0.375	2,448,000	883,920	0.3611	0.355	0.355	0.365	0.350	0.375	2,448,000	0.3611	-5.33%
2024-01-19	0.375	0.360	0.375	0.365	0.385	693,755	261,096	0.3764	0.375	0.360	0.375	0.365	0.385	693,755	0.3764	-1.32%
2024-01-18	0.380	0.375	0.380	0.380	0.410	920,000	354,475	0.3853	0.380	0.375	0.380	0.380	0.410	920,000	0.3853	0.00%
2024-01-17	0.380	0.380	0.395	0.375	0.420	5,184,300	2,038,102	0.3931	0.380	0.380	0.395	0.375	0.420	5,184,300	0.3931	-9.52%
2024-01-16	0.420	0.415	0.420	0.415	0.435	1,444,559	608,358	0.4211	0.420	0.415	0.420	0.415	0.435	1,444,559	0.4211	-3.45%
2024-01-15	0.435	0.425	0.435	0.415	0.450	1,346,750	570,600	0.4237	0.435	0.425	0.435	0.415	0.450	1,346,750	0.4237	3.57%
2024-01-12	0.420	0.420	0.435	0.420	0.430	357,309	151,545	0.4241	0.420	0.420	0.435	0.420	0.430	357,309	0.4241	-2.33%
2024-01-11	0.430	0.430	0.435	0.415	0.435	4,943,251	2,088,717	0.4225	0.430	0.430	0.435	0.415	0.435	4,943,251	0.4225	1.18%
2024-01-10	0.425	0.425	0.430	0.420	0.440	556,250	237,288	0.4266	0.425	0.425	0.430	0.420	0.440	556,250	0.4266	-1.16%
2024-01-09	0.430	0.430	0.435	0.420	0.445	3,375,000	1,456,565	0.4316	0.430	0.430	0.435	0.420	0.445	3,375,000	0.4316	-2.27%
2024-01-08	0.440	0.440	0.445	0.430	0.445	1,328,075	580,018	0.4367	0.440	0.440	0.445	0.430	0.445	1,328,075	0.4367	0.00%
2024-01-05	0.440	0.440	0.455	0.440	0.470	1,011,250	454,937	0.4499	0.440	0.440	0.455	0.440	0.470	1,011,250	0.4499	-2.22%
2024-01-04	0.450	0.450	0.460	0.440	0.460	1,318,781	596,100	0.4520	0.450	0.450	0.460	0.440	0.460	1,318,781	0.4520	0.00%
2024-01-03	0.450	0.445	0.450	0.440	0.470	564,000	254,555	0.4513	0.450	0.445	0.450	0.440	0.470	564,000	0.4513	-1.10%
2024-01-02	0.455	0.445	0.455	0.445	0.490	1,226,000	560,250	0.4570	0.455	0.445	0.455	0.445	0.490	1,226,000	0.4570	-3.19%
2023-12-29	0.470	0.465	0.470	0.450	0.485	4,919,221	2,304,609	0.4685	0.470	0.465	0.470	0.450	0.485	4,919,221	0.4685	4.44%
2023-12-28	0.450	0.445	0.455	0.430	0.455	2,468,059	1,098,260	0.4450	0.450	0.445	0.455	0.430	0.455	2,468,059	0.4450	8.43%
2023-12-27	0.415	0.415	0.420	0.405	0.425	1,542,620	640,406	0.4151	0.415	0.415	0.420	0.405	0.425	1,542,620	0.4151	0.00%
2023-12-22	0.415	0.415	0.430	0.410	0.440	4,667,144	1,973,066	0.4228	0.415	0.415	0.430	0.410	0.440	4,667,144	0.4228	-6.74%
2023-12-21	0.445	0.435	0.445	0.430	0.445	2,718,857	1,184,088	0.4355	0.445	0.435	0.445	0.430	0.445	2,718,857	0.4355	2.30%
2023-12-20	0.435	0.435	0.445	0.435	0.460	2,082,618	926,557	0.4449	0.435	0.435	0.445	0.435	0.460	2,082,618	0.4449	-4.40%
2023-12-19	0.455	0.445	0.455	0.435	0.465	2,426,233	1,087,129	0.4481	0.455	0.445	0.455	0.435	0.465	2,426,233	0.4481	-2.15%
2023-12-18	0.465	0.455	0.465	0.450	0.465	1,885,645	855,890	0.4539	0.465	0.455	0.465	0.450	0.465	1,885,645	0.4539	2.20%
2023-12-15	0.455	0.455	0.470	0.435	0.475	7,263,922	3,349,830	0.4612	0.455	0.455	0.470	0.435	0.475	7,263,922	0.4612	5.81%
2023-12-14	0.430	0.430	0.440	0.420	0.460	2,755,377	1,222,851	0.4438	0.430	0.430	0.440	0.420	0.460	2,755,377	0.4438	0.00%
2023-12-13	0.430	0.430	0.435	0.430	0.440	532,010	231,531	0.4352	0.430	0.430	0.435	0.430	0.440	532,010	0.4352	-4.44%
2023-12-12	0.450	0.450	0.460	0.430	0.460	867,500	388,000	0.4473	0.450	0.450	0.460	0.430	0.460	867,500	0.4473	4.65%
2023-12-11	0.430	0.430	0.440	0.425	0.445	2,482,318	1,067,575	0.4301	0.430	0.430	0.440	0.425	0.445	2,482,318	0.4301	-3.37%
2023-12-08	0.445	0.445	0.455	0.445	0.460	384,781	172,256	0.4477	0.445	0.445	0.455	0.445	0.460	384,781	0.4477	0.00%
2023-12-07	0.445	0.445	0.455	0.445	0.460	933,500	420,862	0.4508	0.445	0.445	0.455	0.445	0.460	933,500	0.4508	-2.20%
2023-12-06	0.455	0.455	0.465	0.440	0.465	853,750	388,531	0.4551	0.455	0.455	0.465	0.440	0.465	853,750	0.4551	2.25%
2023-12-05	0.445	0.445	0.455	0.440	0.470	2,178,309	994,040	0.4563	0.445	0.445	0.455	0.440	0.470	2,178,309	0.4563	-4.30%
2023-12-04	0.465	0.465	0.475	0.465	0.480	3,379,562	1,599,711	0.4733	0.465	0.465	0.475	0.465	0.480	3,379,562	0.4733	-3.12%
2023-12-01	0.480	0.480	0.490	0.475	0.495	3,783,949	1,822,938	0.4818	0.480	0.480	0.490	0.475	0.495	3,783,949	0.4818	-1.03%
2023-11-30	0.485	0.485	0.500	0.485	0.500	975,505	480,239	0.4923	0.485	0.485	0.500	0.485	0.500	975,505	0.4923	-2.02%
2023-11-29	0.495	0.495	0.510	0.495	0.510	1,968,382	986,153	0.5010	0.495	0.495	0.510	0.495	0.510	1,968,382	0.5010	-2.94%
2023-11-28	0.510	0.510	0.520	0.500	0.540	2,528,000	1,296,060	0.5127	0.510	0.510	0.520	0.500	0.540	2,528,000	0.5127	-3.77%
2023-11-27	0.530	0.530	0.540	0.520	0.560	4,888,000	2,622,210	0.5365	0.530	0.530	0.540	0.520	0.560	4,888,000	0.5365	-3.64%
2023-11-24	0.550	0.540	0.550	0.520	0.560	4,333,801	2,329,555	0.5375	0.550	0.540	0.550	0.520	0.560	4,333,801	0.5375	-1.79%
2023-11-23	0.560	0.550	0.560	0.510	0.560	9,958,136	5,442,954	0.5466	0.560	0.550	0.560	0.510	0.560	9,958,136	0.5466	12.00%
2023-11-22	0.500	0.500	0.520	0.500	0.520	1,248,000	639,460	0.5124	0.500	0.500	0.520	0.500	0.520	1,248,000	0.5124	-1.96%
2023-11-21	0.510	0.510	0.520	0.500	0.530	4,019,000	2,095,372	0.5214	0.510	0.510	0.520	0.500	0.530	4,019,000	0.5214	2.00%
2023-11-20	0.500	0.500	0.510	0.490	0.510	1,999,000	1,006,940	0.5037	0.500	0.500	0.510	0.490	0.510	1,999,000	0.5037	2.04%
2023-11-17	0.490	0.490	0.495	0.485	0.500	3,534,467	1,732,364	0.4901	0.490	0.490	0.495	0.485	0.500	3,534,467	0.4901	-2.00%
2023-11-16	0.500	0.500	0.510	0.490	0.510	1,629,108	812,280	0.4986	0.500	0.500	0.510	0.490	0.510	1,629,108	0.4986	0.00%
2023-11-15	0.500	0.500	0.510	0.495	0.520	3,711,500	1,871,437	0.5042	0.500	0.500	0.510	0.495	0.520	3,711,500	0.5042	2.04%
2023-11-14	0.490	0.490	0.500	0.475	0.500	2,989,935	1,469,521	0.4915	0.490	0.490	0.500	0.475	0.500	2,989,935	0.4915	3.16%
2023-11-13	0.475	0.475	0.480	0.470	0.485	1,648,750	785,283	0.4763	0.475	0.475	0.480	0.470	0.485	1,648,750	0.4763	-2.06%
2023-11-10	0.485	0.485	0.490	0.480	0.500	3,021,000	1,472,730	0.4875	0.485	0.485	0.490	0.480	0.500	3,021,000	0.4875	-3.00%
2023-11-09	0.500	0.500	0.510	0.500	0.560	2,586,225	1,353,608	0.5234	0.500	0.500	0.510	0.500	0.560	2,586,225	0.5234	-9.09%
2023-11-08	0.550	0.540	0.550	0.485	0.550	5,301,516	2,774,217	0.5233	0.550	0.540	0.550	0.485	0.550	5,301,516	0.5233	11.11%
2023-11-07	0.495	0.495	0.500	0.495	0.520	4,608,000	2,319,020	0.5033	0.495	0.495	0.500	0.495	0.520	4,608,000	0.5033	-4.81%
2023-11-06	0.520	0.500	0.520	0.490	0.540	11,310,503	5,783,286	0.5113	0.520	0.500	0.520	0.490	0.540	11,310,503	0.5113	7.22%
2023-11-03	0.485	0.480	0.485	0.470	0.485	10,156,000	4,867,270	0.4793	0.485	0.480	0.485	0.470	0.485	10,156,000	0.4793	1.04%
2023-11-02	0.480	0.475	0.480	0.470	0.490	1,135,000	547,002	0.4819	0.480	0.475	0.480	0.470	0.490	1,135,000	0.4819	2.13%
2023-11-01	0.470	0.465	0.470	0.460	0.485	2,739,000	1,284,265	0.4689	0.470	0.465	0.470	0.460	0.485	2,739,000	0.4689	-1.05%
2023-10-31	0.475	0.475	0.480	0.470	0.485	3,674,837	1,747,741	0.4756	0.475	0.475	0.480	0.470	0.485	3,674,837	0.4756	-3.06%
2023-10-30	0.490	0.480	0.490	0.480	0.510	529,224	261,101	0.4934	0.490	0.480	0.490	0.480	0.510	529,224	0.4934	1.03%
2023-10-27	0.485	0.480	0.485	0.480	0.495	2,125,750	1,040,068	0.4893	0.485	0.480	0.485	0.480	0.495	2,125,750	0.4893	1.04%
2023-10-26	0.480	0.470	0.480	0.460	0.480	1,774,059	831,434	0.4687	0.480	0.470	0.480	0.460	0.480	1,774,059	0.4687	1.05%
2023-10-25	0.475	0.475	0.485	0.475	0.500	4,028,019	1,980,328	0.4916	0.475	0.475	0.485	0.475	0.500	4,028,019	0.4916	-1.04%
2023-10-24	0.480	0.480	0.490	0.475	0.490	4,973,259	2,393,662	0.4813	0.480	0.480	0.490	0.475	0.490	4,973,259	0.4813	-3.03%
2023-10-20	0.495	0.485	0.495	0.485	0.510	4,162,000	2,046,529	0.4917	0.495	0.485	0.495	0.485	0.510	4,162,000	0.4917	1.02%
2023-10-19	0.490	0.490	0.500	0.480	0.510	3,015,038	1,483,357	0.4920	0.490	0.490	0.500	0.480	0.510	3,015,038	0.4920	-1.01%
2023-10-18	0.495	0.495	0.500	0.490	0.520	9,383,858	4,719,060	0.5029	0.495	0.495	0.500	0.490	0.520	9,383,858	0.5029	-4.81%
2023-10-17	0.520	0.510	0.520	0.500	0.530	3,148,562	1,619,220	0.5143	0.520	0.510	0.520	0.500	0.530	3,148,562	0.5143	-1.89%
2023-10-16	0.530	0.520	0.530	0.510	0.570	4,157,368	2,198,129	0.5287	0.530	0.520	0.530	0.510	0.570	4,157,368	0.5287	-7.02%
2023-10-13	0.570	0.560	0.570	0.550	0.570	319,000	179,405	0.5624	0.570	0.560	0.570	0.550	0.570	319,000	0.5624	0.00%
2023-10-12	0.570	0.560	0.570	0.570	0.590	1,474,036	855,779	0.5806	0.570	0.560	0.570	0.570	0.590	1,474,036	0.5806	0.00%
2023-10-11	0.570	0.560	0.570	0.540	0.570	1,060,750	590,762	0.5569	0.570	0.560	0.570	0.540	0.570	1,060,750	0.5569	7.55%
2023-10-10	0.530	0.530	0.540	0.520	0.580	2,734,000	1,464,532	0.5357	0.530	0.530	0.540	0.520	0.580	2,734,000	0.5357	-3.64%
2023-10-09	0.550	0.530	0.550	0.540	0.550	901,500	494,525	0.5486	0.550	0.530	0.550	0.540	0.550	901,500	0.5486	0.00%
2023-10-06	0.550	0.550	0.560	0.540	0.580	1,063,966	597,527	0.5616	0.550	0.550	0.560	0.540	0.580	1,063,966	0.5616	1.85%
2023-10-05	0.540	0.530	0.540	0.530	0.550	737,000	402,801	0.5465	0.540	0.530	0.540	0.530	0.550	737,000	0.5465	-1.82%
2023-10-04	0.550	0.530	0.550	0.520	0.560	1,259,017	687,905	0.5464	0.550	0.530	0.550	0.520	0.560	1,259,017	0.5464	5.77%
2023-10-03	0.520	0.520	0.530	0.510	0.550	3,263,426	1,711,764	0.5245	0.520	0.520	0.530	0.510	0.550	3,263,426	0.5245	-7.14%
2023-09-29	0.560	0.550	0.570	0.540	0.570	1,988,500	1,107,138	0.5568	0.560	0.550	0.570	0.540	0.570	1,988,500	0.5568	1.82%
2023-09-28	0.550	0.550	0.560	0.550	0.600	1,597,000	893,382	0.5594	0.550	0.550	0.560	0.550	0.600	1,597,000	0.5594	-3.51%
2023-09-27	0.570	0.570	0.580	0.570	0.590	2,206,996	1,277,365	0.5788	0.570	0.570	0.580	0.570	0.590	2,206,996	0.5788	-1.72%
2023-09-26	0.580	0.580	0.600	0.570	0.600	2,424,266	1,410,934	0.5820	0.580	0.580	0.600	0.570	0.600	2,424,266	0.5820	-1.69%
2023-09-25	0.590	0.590	0.600	0.580	0.630	3,354,618	1,994,321	0.5945	0.590	0.590	0.600	0.580	0.630	3,354,618	0.5945	-4.84%
2023-09-22	0.620	0.620	0.630	0.590	0.660	8,535,992	5,325,095	0.6238	0.620	0.620	0.630	0.590	0.660	8,535,992	0.6238	5.08%
2023-09-21	0.590	0.590	0.610	0.580	0.610	2,172,000	1,295,120	0.5963	0.590	0.590	0.610	0.580	0.610	2,172,000	0.5963	-1.67%
2023-09-20	0.600	0.590	0.600	0.580	0.610	7,314,894	4,319,710	0.5905	0.600	0.590	0.600	0.580	0.610	7,314,894	0.5905	-1.64%
2023-09-19	0.610	0.610	0.630	0.600	0.630	3,837,059	2,347,414	0.6118	0.610	0.610	0.630	0.600	0.630	3,837,059	0.6118	-3.17%
2023-09-18	0.630	0.610	0.630	0.610	0.650	5,737,063	3,612,937	0.6298	0.630	0.610	0.630	0.610	0.650	5,737,063	0.6298	-1.56%
2023-09-15	0.640	0.640	0.650	0.640	0.680	39,525,377	25,519,896	0.6457	0.640	0.640	0.650	0.640	0.680	39,525,377	0.6457	-3.03%
2023-09-14	0.660	0.660	0.670	0.660	0.700	3,525,372	2,360,124	0.6695	0.660	0.660	0.670	0.660	0.700	3,525,372	0.6695	-2.94%
2023-09-13	0.680	0.680	0.690	0.670	0.720	9,310,000	6,494,410	0.6976	0.680	0.680	0.690	0.670	0.720	9,310,000	0.6976	3.03%
2023-09-12	0.660	0.660	0.670	0.640	0.690	12,819,750	8,527,898	0.6652	0.660	0.660	0.670	0.640	0.690	12,819,750	0.6652	0.00%
2023-09-11	0.660	0.660	0.670	0.660	0.710	9,473,750	6,354,077	0.6707	0.660	0.660	0.670	0.660	0.710	9,473,750	0.6707	-7.04%
2023-09-07	0.710	0.700	0.710	0.700	0.780	7,891,750	5,806,611	0.7358	0.710	0.700	0.710	0.700	0.780	7,891,750	0.7358	-5.33%
2023-09-06	0.750	0.750	0.760	0.700	0.780	19,921,483	14,758,955	0.7409	0.750	0.750	0.760	0.700	0.780	19,921,483	0.7409	1.35%
2023-09-05	0.740	0.730	0.740	0.720	0.840	17,598,019	13,448,840	0.7642	0.740	0.730	0.740	0.720	0.840	17,598,019	0.7642	-11.90%
2023-09-04	0.840	0.840	0.850	0.830	0.880	53,290,250	45,737,826	0.8583	0.840	0.840	0.850	0.830	0.880	53,290,250	0.8583	3.70%
2023-08-31	0.810	0.810	0.820	0.800	0.830	27,960,805	22,681,428	0.8112	0.810	0.810	0.820	0.800	0.830	27,960,805	0.8112	0.00%
2023-08-30	0.810	0.810	0.820	0.810	0.880	16,840,192	14,170,979	0.8415	0.810	0.810	0.820	0.810	0.880	16,840,192	0.8415	-6.90%
2023-08-29	0.870	0.870	0.880	0.830	0.870	37,804,655	32,339,790	0.8554	0.870	0.870	0.880	0.830	0.870	37,804,655	0.8554	3.57%
2023-08-28	0.840	0.840	0.850	0.840	0.950	19,847,274	17,298,012	0.8716	0.840	0.840	0.850	0.840	0.950	19,847,274	0.8716	-3.45%
2023-08-25	0.870	0.870	0.880	0.860	0.980	74,975,953	70,570,754	0.9412	0.870	0.870	0.880	0.860	0.980	74,975,953	0.9412	0.00%
2023-08-24	0.870	0.870	0.880	0.820	0.920	46,842,750	41,260,362	0.8808	0.870	0.870	0.880	0.820	0.920	46,842,750	0.8808	7.41%
2023-08-23	0.810	0.810	0.820	0.800	0.840	35,047,932	28,704,181	0.8190	0.810	0.810	0.820	0.800	0.840	35,047,932	0.8190	-2.41%
2023-08-22	0.830	0.830	0.840	0.800	0.850	17,594,066	14,364,651	0.8164	0.830	0.830	0.840	0.800	0.850	17,594,066	0.8164	3.75%
2023-08-21	0.800	0.790	0.800	0.790	0.830	9,897,201	8,025,711	0.8109	0.800	0.790	0.800	0.790	0.830	9,897,201	0.8109	-2.44%
2023-08-18	0.820	0.820	0.830	0.810	0.840	3,987,750	3,289,082	0.8248	0.820	0.820	0.830	0.810	0.840	3,987,750	0.8248	1.23%
2023-08-17	0.810	0.810	0.820	0.810	0.870	9,875,000	8,324,530	0.8430	0.810	0.810	0.820	0.810	0.870	9,875,000	0.8430	-5.81%
2023-08-16	0.860	0.850	0.860	0.850	0.930	12,906,672	11,536,276	0.8938	0.860	0.850	0.860	0.850	0.930	12,906,672	0.8938	-3.37%
2023-08-15	0.890	0.890	0.900	0.880	0.970	31,318,862	29,795,047	0.9513	0.890	0.890	0.900	0.880	0.970	31,318,862	0.9513	-1.11%
2023-08-14	0.900	0.890	0.900	0.880	0.980	47,519,559	45,242,335	0.9521	0.900	0.890	0.900	0.880	0.980	47,519,559	0.9521	-2.17%
2023-08-11	0.920	0.920	0.930	0.880	0.940	9,818,250	8,942,075	0.9108	0.920	0.920	0.930	0.880	0.940	9,818,250	0.9108	2.22%
2023-08-10	0.900	0.900	0.910	0.890	0.930	8,283,090	7,469,967	0.9018	0.900	0.900	0.910	0.890	0.930	8,283,090	0.9018	-1.10%
2023-08-09	0.910	0.910	0.920	0.890	0.920	13,587,167	12,315,870	0.9064	0.910	0.910	0.920	0.890	0.920	13,587,167	0.9064	1.11%
2023-08-08	0.900	0.900	0.910	0.880	0.930	16,270,500	14,567,807	0.8954	0.900	0.900	0.910	0.880	0.930	16,270,500	0.8954	0.00%
2023-08-07	0.900	0.890	0.900	0.880	0.930	20,158,250	18,094,957	0.8976	0.900	0.890	0.900	0.880	0.930	20,158,250	0.8976	-3.23%
2023-08-04	0.930	0.930	0.940	0.930	1.020	10,070,760	9,678,149	0.9610	0.930	0.930	0.940	0.930	1.020	10,070,760	0.9610	-2.11%
2023-08-03	0.950	0.950	0.970	0.940	0.980	7,298,187	6,997,946	0.9589	0.950	0.950	0.970	0.940	0.980	7,298,187	0.9589	-2.06%
2023-08-02	0.970	0.960	0.970	0.950	1.050	25,532,000	25,542,280	1.0004	0.970	0.960	0.970	0.950	1.050	25,532,000	1.0004	3.19%
2023-08-01	0.940	0.930	0.940	0.930	1.010	13,080,036	12,554,619	0.9598	0.940	0.930	0.940	0.930	1.010	13,080,036	0.9598	-5.05%
2023-07-31	0.990	0.990	1.010	0.990	1.070	42,470,959	43,500,107	1.0242	0.990	0.990	1.010	0.990	1.070	42,470,959	1.0242	2.06%
2023-07-28	0.970	0.960	0.970	0.960	1.020	10,907,000	10,742,320	0.9849	0.970	0.960	0.970	0.960	1.020	10,907,000	0.9849	-1.02%
2023-07-27	0.980	0.970	0.980	0.920	1.030	18,516,987	18,305,854	0.9886	0.980	0.970	0.980	0.920	1.030	18,516,987	0.9886	5.38%
2023-07-26	0.930	0.930	0.940	0.930	0.980	10,731,275	10,169,330	0.9476	0.930	0.930	0.940	0.930	0.980	10,731,275	0.9476	-2.11%
2023-07-25	0.950	0.950	0.960	0.850	0.970	61,406,355	57,540,719	0.9370	0.950	0.950	0.960	0.850	0.970	61,406,355	0.9370	15.85%
2023-07-24	0.820	0.820	0.830	0.820	0.880	7,097,000	5,915,940	0.8336	0.820	0.820	0.830	0.820	0.880	7,097,000	0.8336	-5.75%
2023-07-21	0.870	0.870	0.880	0.870	0.910	5,440,575	4,779,513	0.8785	0.870	0.870	0.880	0.870	0.910	5,440,575	0.8785	0.00%
2023-07-20	0.870	0.870	0.880	0.850	0.990	58,593,222	55,221,698	0.9425	0.870	0.870	0.880	0.850	0.990	58,593,222	0.9425	3.57%
2023-07-19	0.840	0.840	0.860	0.810	0.850	6,922,000	5,739,700	0.8292	0.840	0.840	0.860	0.810	0.850	6,922,000	0.8292	3.70%
2023-07-18	0.810	0.810	0.820	0.810	0.860	4,749,250	3,927,562	0.8270	0.810	0.810	0.820	0.810	0.860	4,749,250	0.8270	-5.81%
2023-07-14	0.860	0.860	0.870	0.850	0.890	3,701,750	3,190,925	0.8620	0.860	0.860	0.870	0.850	0.890	3,701,750	0.8620	-2.27%
2023-07-13	0.880	0.870	0.880	0.860	0.890	7,778,500	6,798,285	0.8740	0.880	0.870	0.880	0.860	0.890	7,778,500	0.8740	2.33%
2023-07-12	0.860	0.840	0.860	0.830	0.860	4,765,500	4,037,052	0.8471	0.860	0.840	0.860	0.830	0.860	4,765,500	0.8471	2.38%
2023-07-11	0.840	0.840	0.850	0.840	0.880	3,778,000	3,227,610	0.8543	0.840	0.840	0.850	0.840	0.880	3,778,000	0.8543	0.00%
2023-07-10	0.840	0.840	0.850	0.830	0.860	3,111,000	2,613,920	0.8402	0.840	0.840	0.850	0.830	0.860	3,111,000	0.8402	-1.18%
2023-07-07	0.850	0.850	0.860	0.840	0.880	3,769,714	3,238,331	0.8590	0.850	0.850	0.860	0.840	0.880	3,769,714	0.8590	-2.30%
2023-07-06	0.870	0.860	0.870	0.840	0.880	4,699,000	4,049,109	0.8617	0.870	0.860	0.870	0.840	0.880	4,699,000	0.8617	0.00%
2023-07-05	0.870	0.870	0.880	0.870	0.900	3,079,000	2,709,270	0.8799	0.870	0.870	0.880	0.870	0.900	3,079,000	0.8799	-3.33%
2023-07-04	0.900	0.900	0.910	0.890	0.920	3,636,466	3,285,687	0.9035	0.900	0.900	0.910	0.890	0.920	3,636,466	0.9035	-2.17%
2023-07-03	0.920	0.920	0.930	0.890	1.030	26,768,977	25,866,259	0.9663	0.920	0.920	0.930	0.890	1.030	26,768,977	0.9663	2.22%
2023-06-30	0.900	0.890	0.900	0.860	0.910	6,314,000	5,627,940	0.8913	0.900	0.890	0.900	0.860	0.910	6,314,000	0.8913	4.65%
2023-06-29	0.860	0.850	0.860	0.860	0.900	5,293,000	4,630,130	0.8748	0.860	0.850	0.860	0.860	0.900	5,293,000	0.8748	-3.37%
2023-06-28	0.890	0.890	0.900	0.860	0.910	9,203,000	8,142,410	0.8848	0.890	0.890	0.900	0.860	0.910	9,203,000	0.8848	1.14%
2023-06-27	0.880	0.880	0.890	0.800	0.890	11,460,191	9,822,925	0.8571	0.880	0.880	0.890	0.800	0.890	11,460,191	0.8571	10.00%
2023-06-26	0.800	0.790	0.800	0.790	0.820	2,961,500	2,385,350	0.8055	0.800	0.790	0.800	0.790	0.820	2,961,500	0.8055	1.27%
2023-06-23	0.790	0.790	0.800	0.780	0.810	2,610,600	2,070,798	0.7932	0.790	0.790	0.800	0.780	0.810	2,610,600	0.7932	-2.47%
2023-06-21	0.810	0.810	0.820	0.800	0.840	14,835,426	12,104,557	0.8159	0.810	0.810	0.820	0.800	0.840	14,835,426	0.8159	-3.57%
2023-06-20	0.840	0.840	0.850	0.830	0.890	6,541,000	5,563,299	0.8505	0.840	0.840	0.850	0.830	0.890	6,541,000	0.8505	-4.55%
2023-06-19	0.880	0.880	0.890	0.880	0.940	6,168,500	5,515,140	0.8941	0.880	0.880	0.890	0.880	0.940	6,168,500	0.8941	-5.38%
2023-06-16	0.930	0.930	0.940	0.920	0.960	7,254,750	6,837,990	0.9426	0.930	0.930	0.940	0.920	0.960	7,254,750	0.9426	0.00%
2023-06-15	0.930	0.920	0.930	0.900	0.940	4,612,618	4,242,267	0.9197	0.930	0.920	0.930	0.900	0.940	4,612,618	0.9197	4.49%
2023-06-14	0.890	0.880	0.890	0.880	0.940	3,874,000	3,471,420	0.8961	0.890	0.880	0.890	0.880	0.940	3,874,000	0.8961	-1.11%
2023-06-13	0.900	0.900	0.920	0.890	0.940	7,291,000	6,618,910	0.9078	0.900	0.900	0.920	0.890	0.940	7,291,000	0.9078	2.27%
2023-06-12	0.880	0.880	0.890	0.860	0.920	7,190,752	6,376,406	0.8868	0.880	0.880	0.890	0.860	0.920	7,190,752	0.8868	-3.30%
2023-06-09	0.910	0.910	0.920	0.910	0.970	8,998,000	8,339,040	0.9268	0.910	0.910	0.920	0.910	0.970	8,998,000	0.9268	-3.19%
2023-06-08	0.940	0.940	0.950	0.890	0.980	13,975,000	13,215,350	0.9456	0.940	0.940	0.950	0.890	0.980	13,975,000	0.9456	2.17%
2023-06-07	0.920	0.920	0.930	0.900	0.980	9,741,750	9,056,335	0.9296	0.920	0.920	0.930	0.900	0.980	9,741,750	0.9296	-1.08%
2023-06-06	0.930	0.930	0.940	0.860	0.990	27,205,929	25,958,428	0.9541	0.930	0.930	0.940	0.860	0.990	27,205,929	0.9541	8.14%
2023-06-05	0.860	0.860	0.870	0.830	1.050	65,815,000	63,110,550	0.9589	0.860	0.860	0.870	0.830	1.050	65,815,000	0.9589	-2.27%
2023-06-02	0.880	0.880	0.890	0.810	0.980	42,061,500	37,509,235	0.8918	0.880	0.880	0.890	0.810	0.980	42,061,500	0.8918	10.00%
2023-06-01	0.800	0.800	0.810	0.800	0.820	4,089,900	3,317,540	0.8112	0.800	0.800	0.810	0.800	0.820	4,089,900	0.8112	-2.44%
2023-05-31	0.820	0.810	0.820	0.790	0.820	15,733,426	12,524,923	0.7961	0.820	0.810	0.820	0.790	0.820	15,733,426	0.7961	0.00%
2023-05-30	0.820	0.820	0.830	0.760	0.840	29,427,250	23,095,609	0.7848	0.820	0.820	0.830	0.760	0.840	29,427,250	0.7848	5.13%
2023-05-29	0.780	0.770	0.790	0.770	0.810	4,107,750	3,205,293	0.7803	0.780	0.770	0.790	0.770	0.810	4,107,750	0.7803	-1.27%
2023-05-25	0.790	0.790	0.800	0.780	0.810	4,762,136	3,757,206	0.7890	0.790	0.790	0.800	0.780	0.810	4,762,136	0.7890	-3.66%
2023-05-24	0.820	0.800	0.820	0.790	0.830	2,682,409	2,175,697	0.8111	0.820	0.800	0.820	0.790	0.830	2,682,409	0.8111	0.00%
2023-05-23	0.820	0.820	0.830	0.820	0.840	3,432,000	2,848,008	0.8298	0.820	0.820	0.830	0.820	0.840	3,432,000	0.8298	-1.20%
2023-05-22	0.830	0.820	0.830	0.820	0.850	5,316,785	4,436,432	0.8344	0.830	0.820	0.830	0.820	0.850	5,316,785	0.8344	0.00%
2023-05-19	0.830	0.820	0.830	0.810	0.850	3,818,064	3,176,428	0.8319	0.830	0.820	0.830	0.810	0.850	3,818,064	0.8319	0.00%
2023-05-18	0.830	0.830	0.840	0.830	0.880	4,383,309	3,729,830	0.8509	0.830	0.830	0.840	0.830	0.880	4,383,309	0.8509	-4.60%
2023-05-17	0.870	0.850	0.870	0.850	0.910	4,783,059	4,217,502	0.8818	0.870	0.850	0.870	0.850	0.910	4,783,059	0.8818	-2.25%
2023-05-16	0.890	0.890	0.900	0.890	0.930	4,662,059	4,204,050	0.9018	0.890	0.890	0.900	0.890	0.930	4,662,059	0.9018	-3.26%
2023-05-15	0.920	0.920	0.930	0.900	0.950	3,933,322	3,627,591	0.9223	0.920	0.920	0.930	0.900	0.950	3,933,322	0.9223	-2.13%
2023-05-12	0.940	0.940	0.950	0.930	0.970	3,186,000	3,029,953	0.9510	0.940	0.940	0.950	0.930	0.970	3,186,000	0.9510	-4.08%
2023-05-11	0.980	0.970	0.980	0.970	1.060	9,527,000	9,665,060	1.0145	0.980	0.970	0.980	0.970	1.060	9,527,000	1.0145	1.03%
2023-05-10	0.970	0.970	0.990	0.970	0.990	5,700,000	5,566,757	0.9766	0.970	0.970	0.990	0.970	0.990	5,700,000	0.9766	-2.02%
2023-05-09	0.990	0.980	0.990	0.970	1.050	8,002,809	8,110,718	1.0135	0.990	0.980	0.990	0.970	1.050	8,002,809	1.0135	-1.00%
2023-05-08	1.000	0.990	1.000	0.980	1.020	8,390,660	8,371,205	0.9977	1.000	0.990	1.000	0.980	1.020	8,390,660	0.9977	0.00%
2023-05-05	1.000	1.000	1.010	0.950	1.040	27,338,675	27,382,163	1.0016	1.000	1.000	1.010	0.950	1.040	27,338,675	1.0016	6.38%
2023-05-04	0.940	0.940	0.950	0.930	1.090	58,631,940	59,967,771	1.0228	0.940	0.940	0.950	0.930	1.090	58,631,940	1.0228	-1.05%
2023-05-03	0.950	0.940	0.950	0.900	0.950	2,608,000	2,417,805	0.9271	0.950	0.940	0.950	0.900	0.950	2,608,000	0.9271	4.40%
2023-05-02	0.910	0.910	0.920	0.850	1.060	24,701,395	22,677,584	0.9181	0.910	0.910	0.920	0.850	1.060	24,701,395	0.9181	-14.15%
2023-04-28	1.060	1.050	1.060	1.030	1.090	22,673,459	24,146,360	1.0650	1.060	1.050	1.060	1.030	1.090	22,673,459	1.0650	0.00%
2023-04-27	1.060	1.060	1.070	1.040	1.080	3,887,000	4,117,650	1.0593	1.060	1.060	1.070	1.040	1.080	3,887,000	1.0593	-2.75%
2023-04-26	1.090	1.080	1.090	1.020	1.090	7,599,380	8,106,712	1.0668	1.090	1.080	1.090	1.020	1.090	7,599,380	1.0668	4.81%
2023-04-25	1.040	1.040	1.050	1.030	1.080	7,559,250	7,864,297	1.0404	1.040	1.040	1.050	1.030	1.080	7,559,250	1.0404	-3.70%
2023-04-24	1.080	1.070	1.080	1.060	1.120	6,881,059	7,378,630	1.0723	1.080	1.070	1.080	1.060	1.120	6,881,059	1.0723	-1.82%
2023-04-21	1.100	1.090	1.100	1.090	1.150	5,897,000	6,531,135	1.1075	1.100	1.090	1.100	1.090	1.150	5,897,000	1.1075	-0.90%
2023-04-20	1.110	1.110	1.120	1.090	1.130	7,872,735	8,765,353	1.1134	1.110	1.110	1.120	1.090	1.130	7,872,735	1.1134	0.91%
2023-04-19	1.100	1.100	1.110	1.100	1.150	11,175,298	12,426,266	1.1119	1.100	1.100	1.110	1.100	1.150	11,175,298	1.1119	-4.35%
2023-04-18	1.150	1.140	1.150	1.130	1.180	4,154,250	4,780,278	1.1507	1.150	1.140	1.150	1.130	1.180	4,154,250	1.1507	0.00%
2023-04-17	1.150	1.150	1.160	1.130	1.160	6,064,253	6,957,158	1.1472	1.150	1.150	1.160	1.130	1.160	6,064,253	1.1472	0.00%
2023-04-14	1.150	1.150	1.160	1.150	1.190	3,319,122	3,871,468	1.1664	1.150	1.150	1.160	1.150	1.190	3,319,122	1.1664	-2.54%
2023-04-13	1.180	1.170	1.180	1.140	1.200	10,265,250	11,927,076	1.1619	1.180	1.170	1.180	1.140	1.200	10,265,250	1.1619	-1.67%
2023-04-12	1.200	1.200	1.220	1.170	1.230	5,269,442	6,307,702	1.1970	1.200	1.200	1.220	1.170	1.230	5,269,442	1.1970	0.00%
2023-04-11	1.200	1.200	1.220	1.140	1.220	8,613,223	10,311,649	1.1972	1.200	1.200	1.220	1.140	1.220	8,613,223	1.1972	7.14%
2023-04-06	1.120	1.120	1.130	1.090	1.150	11,636,000	12,969,582	1.1146	1.120	1.120	1.130	1.090	1.150	11,636,000	1.1146	-2.61%
2023-04-04	1.150	1.150	1.160	1.130	1.190	7,035,559	8,083,550	1.1490	1.150	1.150	1.160	1.130	1.190	7,035,559	1.1490	-2.54%
2023-04-03	1.180	1.180	1.190	1.160	1.260	15,062,256	18,089,018	1.2010	1.180	1.180	1.190	1.160	1.260	15,062,256	1.2010	-4.07%
2023-03-31	1.230	1.220	1.230	1.200	1.260	16,695,350	20,536,798	1.2301	1.230	1.220	1.230	1.200	1.260	16,695,350	1.2301	-3.15%
2023-03-30	1.270	1.260	1.270	1.170	1.290	16,439,809	20,137,432	1.2249	1.270	1.260	1.270	1.170	1.290	16,439,809	1.2249	6.72%
2023-03-29	1.190	1.180	1.190	1.130	1.260	43,712,846	51,711,137	1.1830	1.190	1.180	1.190	1.130	1.260	43,712,846	1.1830	-7.75%
2023-03-28	1.290	1.280	1.290	1.280	1.320	8,490,889	10,980,865	1.2933	1.290	1.280	1.290	1.280	1.320	8,490,889	1.2933	-0.77%
2023-03-27	1.300	1.290	1.300	1.290	1.350	9,034,789	11,844,448	1.3110	1.300	1.290	1.300	1.290	1.350	9,034,789	1.3110	-4.41%
2023-03-24	1.360	1.350	1.360	1.350	1.420	10,837,618	14,853,156	1.3705	1.360	1.350	1.360	1.350	1.420	10,837,618	1.3705	-4.90%
2023-03-23	1.430	1.420	1.430	1.390	1.440	11,587,167	16,397,817	1.4152	1.430	1.420	1.430	1.390	1.440	11,587,167	1.4152	-0.69%
2023-03-22	1.440	1.440	1.450	1.440	1.480	4,280,500	6,260,650	1.4626	1.440	1.440	1.450	1.440	1.480	4,280,500	1.4626	0.70%
2023-03-21	1.430	1.410	1.430	1.400	1.450	3,395,505	4,852,354	1.4291	1.430	1.410	1.430	1.400	1.450	3,395,505	1.4291	2.88%
2023-03-20	1.390	1.390	1.400	1.380	1.440	6,713,505	9,384,227	1.3978	1.390	1.390	1.400	1.380	1.440	6,713,505	1.3978	-3.47%
2023-03-17	1.440	1.440	1.450	1.410	1.490	5,436,084	7,918,444	1.4566	1.440	1.440	1.450	1.410	1.490	5,436,084	1.4566	3.60%
2023-03-16	1.390	1.380	1.390	1.380	1.430	2,748,932	3,856,788	1.4030	1.390	1.380	1.390	1.380	1.430	2,748,932	1.4030	-1.42%
2023-03-15	1.410	1.400	1.410	1.330	1.450	7,369,005	10,370,007	1.4072	1.410	1.400	1.410	1.330	1.450	7,369,005	1.4072	4.44%
2023-03-14	1.350	1.340	1.360	1.330	1.420	8,902,314	12,180,028	1.3682	1.350	1.340	1.360	1.330	1.420	8,902,314	1.3682	-4.26%
2023-03-13	1.410	1.400	1.410	1.360	1.410	7,885,648	11,008,008	1.3960	1.410	1.400	1.410	1.360	1.410	7,885,648	1.3960	0.00%
2023-03-10	1.410	1.400	1.410	1.360	1.440	9,521,005	13,453,665	1.4131	1.410	1.400	1.410	1.360	1.440	9,521,005	1.4131	-0.70%
2023-03-09	1.420	1.420	1.430	1.420	1.500	4,066,000	5,921,790	1.4564	1.420	1.420	1.430	1.420	1.500	4,066,000	1.4564	-4.05%
2023-03-08	1.480	1.470	1.480	1.470	1.530	5,233,000	7,807,430	1.4920	1.480	1.470	1.480	1.470	1.530	5,233,000	1.4920	-3.90%
2023-03-07	1.540	1.530	1.540	1.530	1.600	6,043,886	9,374,174	1.5510	1.540	1.530	1.540	1.530	1.600	6,043,886	1.5510	-4.35%
2023-03-06	1.610	1.600	1.610	1.530	1.620	5,075,236	7,970,288	1.5704	1.610	1.600	1.610	1.530	1.620	5,075,236	1.5704	-1.23%
2023-03-03	1.630	1.610	1.630	1.580	1.640	3,089,434	4,978,554	1.6115	1.630	1.610	1.630	1.580	1.640	3,089,434	1.6115	2.52%
2023-03-02	1.590	1.570	1.590	1.570	1.610	2,195,250	3,483,512	1.5868	1.590	1.570	1.590	1.570	1.610	2,195,250	1.5868	-0.62%
2023-03-01	1.600	1.590	1.600	1.510	1.600	5,985,349	9,361,776	1.5641	1.600	1.590	1.600	1.510	1.600	5,985,349	1.5641	7.38%
2023-02-28	1.490	1.480	1.490	1.470	1.550	9,019,356	13,483,578	1.4950	1.490	1.480	1.490	1.470	1.550	9,019,356	1.4950	-1.97%
2023-02-27	1.520	1.520	1.530	1.510	1.580	5,493,500	8,442,970	1.5369	1.520	1.520	1.530	1.510	1.580	5,493,500	1.5369	-1.94%
2023-02-24	1.550	1.550	1.560	1.550	1.580	4,528,000	7,067,830	1.5609	1.550	1.550	1.560	1.550	1.580	4,528,000	1.5609	-3.13%
2023-02-23	1.600	1.590	1.600	1.580	1.620	2,830,990	4,539,733	1.6036	1.600	1.590	1.600	1.580	1.620	2,830,990	1.6036	-0.62%
2023-02-22	1.610	1.600	1.610	1.580	1.660	6,667,500	10,693,513	1.6038	1.610	1.600	1.610	1.580	1.660	6,667,500	1.6038	-3.59%
2023-02-21	1.670	1.650	1.670	1.650	1.770	6,870,809	11,825,721	1.7212	1.670	1.650	1.670	1.650	1.770	6,870,809	1.7212	0.00%
2023-02-20	1.670	1.650	1.670	1.570	1.680	5,487,789	9,042,224	1.6477	1.670	1.650	1.670	1.570	1.680	5,487,789	1.6477	5.03%
2023-02-17	1.590	1.580	1.590	1.570	1.660	10,802,000	17,223,000	1.5944	1.590	1.580	1.590	1.570	1.660	10,802,000	1.5944	-2.45%
2023-02-16	1.630	1.620	1.630	1.610	1.690	4,306,359	7,115,561	1.6523	1.630	1.620	1.630	1.610	1.690	4,306,359	1.6523	1.87%
2023-02-15	1.600	1.590	1.600	1.580	1.660	6,212,083	9,950,052	1.6017	1.600	1.590	1.600	1.580	1.660	6,212,083	1.6017	-3.61%
2023-02-14	1.660	1.650	1.660	1.640	1.730	4,364,291	7,288,784	1.6701	1.660	1.650	1.660	1.640	1.730	4,364,291	1.6701	-1.19%
2023-02-13	1.680	1.660	1.680	1.600	1.690	3,235,280	5,330,220	1.6475	1.680	1.660	1.680	1.600	1.690	3,235,280	1.6475	1.82%
2023-02-10	1.650	1.640	1.660	1.630	1.690	8,543,765	14,076,185	1.6475	1.650	1.640	1.660	1.630	1.690	8,543,765	1.6475	-2.94%
2023-02-09	1.700	1.700	1.710	1.660	1.710	4,565,000	7,693,420	1.6853	1.700	1.700	1.710	1.660	1.710	4,565,000	1.6853	1.19%
2023-02-08	1.680	1.670	1.680	1.660	1.760	3,883,872	6,561,669	1.6895	1.680	1.670	1.680	1.660	1.760	3,883,872	1.6895	-2.33%
2023-02-07	1.720	1.710	1.720	1.650	1.770	8,039,255	13,911,197	1.7304	1.720	1.710	1.720	1.650	1.770	8,039,255	1.7304	1.78%
2023-02-06	1.690	1.690	1.700	1.680	1.780	12,122,250	20,618,215	1.7009	1.690	1.690	1.700	1.680	1.780	12,122,250	1.7009	-5.06%
2023-02-03	1.780	1.780	1.800	1.760	1.820	6,676,000	11,889,091	1.7809	1.780	1.780	1.800	1.760	1.820	6,676,000	1.7809	-2.73%
2023-02-02	1.830	1.820	1.830	1.800	1.920	11,521,000	21,060,468	1.8280	1.830	1.820	1.830	1.800	1.920	11,521,000	1.8280	-3.68%
2023-02-01	1.900	1.880	1.900	1.810	1.900	6,518,750	12,054,066	1.8491	1.900	1.880	1.900	1.810	1.900	6,518,750	1.8491	3.26%
2023-01-31	1.840	1.840	1.850	1.820	1.910	9,198,309	16,990,321	1.8471	1.840	1.840	1.850	1.820	1.910	9,198,309	1.8471	-2.13%
2023-01-30	1.880	1.880	1.890	1.880	2.000	10,009,988	19,314,494	1.9295	1.880	1.880	1.890	1.880	2.000	10,009,988	1.9295	-8.74%
2023-01-27	2.060	2.050	2.060	1.980	2.090	5,509,500	11,258,700	2.0435	2.060	2.050	2.060	1.980	2.090	5,509,500	2.0435	3.00%
2023-01-26	2.000	1.990	2.000	1.880	2.010	6,832,000	13,489,678	1.9745	2.000	1.990	2.000	1.880	2.010	6,832,000	1.9745	6.38%
2023-01-20	1.880	1.880	1.890	1.790	1.890	4,395,023	8,137,881	1.8516	1.880	1.880	1.890	1.790	1.890	4,395,023	1.8516	3.30%
2023-01-19	1.820	1.810	1.820	1.720	1.820	2,752,692	4,894,568	1.7781	1.820	1.810	1.820	1.720	1.820	2,752,692	1.7781	3.41%
2023-01-18	1.760	1.750	1.760	1.740	1.870	14,219,002	25,263,479	1.7767	1.760	1.750	1.760	1.740	1.870	14,219,002	1.7767	-4.35%
2023-01-17	1.840	1.830	1.840	1.780	1.840	8,082,000	14,660,081	1.8139	1.840	1.830	1.840	1.780	1.840	8,082,000	1.8139	0.55%
2023-01-16	1.830	1.810	1.830	1.800	1.910	15,194,017	28,045,252	1.8458	1.830	1.810	1.830	1.800	1.910	15,194,017	1.8458	-2.66%
2023-01-13	1.880	1.870	1.880	1.810	1.880	11,126,996	20,427,032	1.8358	1.880	1.870	1.880	1.810	1.880	11,126,996	1.8358	2.73%
2023-01-12	1.830	1.810	1.830	1.800	1.980	19,764,309	36,771,680	1.8605	1.830	1.810	1.830	1.800	1.980	19,764,309	1.8605	-6.63%
2023-01-11	1.960	1.950	1.960	1.930	2.060	15,729,000	31,298,699	1.9899	1.960	1.950	1.960	1.930	2.060	15,729,000	1.9899	-2.00%
2023-01-10	2.000	1.990	2.000	1.920	2.050	21,894,996	43,701,829	1.9960	2.000	1.990	2.000	1.920	2.050	21,894,996	1.9960	2.04%
2023-01-09	1.960	1.950	1.960	1.880	2.000	13,286,882	25,645,530	1.9301	1.960	1.950	1.960	1.880	2.000	13,286,882	1.9301	1.03%
2023-01-06	1.940	1.940	1.950	1.920	2.040	17,333,000	34,214,830	1.9740	1.940	1.940	1.950	1.920	2.040	17,333,000	1.9740	0.00%
2023-01-05	1.940	1.930	1.940	1.870	1.970	19,748,118	37,940,123	1.9212	1.940	1.930	1.940	1.870	1.970	19,748,118	1.9212	2.11%
2023-01-04	1.900	1.900	1.910	1.770	1.920	50,506,000	94,761,350	1.8762	1.900	1.900	1.910	1.770	1.920	50,506,000	1.8762	7.95%
2023-01-03	1.760	1.750	1.760	1.630	1.810	24,657,727	42,304,418	1.7157	1.760	1.750	1.760	1.630	1.810	24,657,727	1.7157	1.73%
2022-12-30	1.730	1.710	1.730	1.600	1.730	12,619,495	21,085,932	1.6709	1.730	1.710	1.730	1.600	1.730	12,619,495	1.6709	6.79%
2022-12-29	1.620	1.620	1.630	1.590	1.690	19,780,682	32,069,901	1.6213	1.620	1.620	1.630	1.590	1.690	19,780,682	1.6213	-5.26%
2022-12-28	1.710	1.700	1.710	1.670	1.850	26,738,007	46,133,041	1.7254	1.710	1.700	1.710	1.670	1.850	26,738,007	1.7254	-5.52%
2022-12-23	1.810	1.810	1.820	1.740	1.830	7,637,250	13,681,010	1.7914	1.810	1.810	1.820	1.740	1.830	7,637,250	1.7914	0.00%
2022-12-22	1.810	1.810	1.820	1.780	1.920	18,415,250	33,958,250	1.8440	1.810	1.810	1.820	1.780	1.920	18,415,250	1.8440	0.56%
2022-12-21	1.800	1.790	1.800	1.760	1.860	12,562,500	22,628,040	1.8012	1.800	1.790	1.800	1.760	1.860	12,562,500	1.8012	-0.55%
2022-12-20	1.810	1.800	1.810	1.790	1.980	23,303,000	43,064,930	1.8480	1.810	1.800	1.810	1.790	1.980	23,303,000	1.8480	-9.95%
2022-12-19	2.010	2.000	2.010	1.890	2.070	21,485,750	42,284,510	1.9680	2.010	2.000	2.010	1.890	2.070	21,485,750	1.9680	1.52%
2022-12-16	1.980	1.980	1.990	1.860	2.030	29,398,968	57,833,023	1.9672	1.980	1.980	1.990	1.860	2.030	29,398,968	1.9672	5.32%
2022-12-15	1.880	1.860	1.880	1.720	1.920	36,689,996	65,760,452	1.7923	1.880	1.860	1.880	1.720	1.920	36,689,996	1.7923	-1.05%
2022-12-14	1.900	1.900	1.910	1.880	2.010	25,520,395	49,196,740	1.9277	1.900	1.900	1.910	1.880	2.010	25,520,395	1.9277	-3.55%
2022-12-13	1.970	1.970	1.980	1.910	2.150	45,035,320	89,664,588	1.9910	1.970	1.970	1.980	1.910	2.150	45,035,320	1.9910	-5.29%
2022-12-12	2.080	2.080	2.090	2.060	2.280	51,907,997	112,563,683	2.1685	2.080	2.080	2.090	2.060	2.280	51,907,997	2.1685	-9.17%
2022-12-09	2.290	2.280	2.290	2.070	2.370	67,558,746	149,811,161	2.2175	2.290	2.280	2.290	2.070	2.370	67,558,746	2.2175	14.50%
2022-12-08	2.000	2.000	2.010	1.860	2.020	33,785,662	65,682,070	1.9441	2.000	2.000	2.010	1.860	2.020	33,785,662	1.9441	8.70%
2022-12-07	1.840	1.840	1.860	1.830	2.160	51,074,316	101,964,051	1.9964	1.840	1.840	1.860	1.830	2.160	51,074,316	1.9964	-9.36%
2022-12-06	2.030	2.020	2.030	1.900	2.090	31,379,746	62,669,486	1.9971	2.030	2.020	2.030	1.900	2.090	31,379,746	1.9971	0.50%
2022-12-05	2.020	2.020	2.030	1.660	2.040	73,730,617	138,829,724	1.8829	2.020	2.020	2.030	1.660	2.040	73,730,617	1.8829	23.17%
2022-12-02	1.640	1.630	1.640	1.550	1.670	29,440,158	47,411,006	1.6104	1.640	1.630	1.640	1.550	1.670	29,440,158	1.6104	-0.61%
2022-12-01	1.650	1.650	1.660	1.560	1.770	47,466,850	79,451,693	1.6738	1.650	1.650	1.660	1.560	1.770	47,466,850	1.6738	7.14%
2022-11-30	1.540	1.540	1.560	1.520	1.680	47,021,186	73,315,285	1.5592	1.540	1.540	1.560	1.520	1.680	47,021,186	1.5592	-4.35%
2022-11-29	1.610	1.610	1.620	1.510	1.700	44,551,356	71,400,881	1.6027	1.610	1.610	1.620	1.510	1.700	44,551,356	1.6027	13.38%
2022-11-28	1.420	1.410	1.420	1.370	1.480	25,846,881	36,661,002	1.4184	1.420	1.410	1.420	1.370	1.480	25,846,881	1.4184	-9.55%
2022-11-25	1.570	1.560	1.570	1.430	1.590	24,609,076	36,872,974	1.4983	1.570	1.560	1.570	1.430	1.590	24,609,076	1.4983	4.67%
2022-11-24	1.500	1.500	1.510	1.410	1.540	26,161,000	38,616,734	1.4761	1.500	1.500	1.510	1.410	1.540	26,161,000	1.4761	7.91%
2022-11-23	1.390	1.380	1.390	1.330	1.460	14,767,862	20,460,133	1.3854	1.390	1.380	1.390	1.330	1.460	14,767,862	1.3854	0.00%
2022-11-22	1.390	1.380	1.390	1.350	1.540	20,564,848	29,201,677	1.4200	1.390	1.380	1.390	1.350	1.540	20,564,848	1.4200	-5.44%
2022-11-21	1.470	1.460	1.470	1.430	1.560	17,146,417	25,106,631	1.4642	1.470	1.460	1.470	1.430	1.560	17,146,417	1.4642	-4.55%
2022-11-18	1.540	1.540	1.560	1.530	1.730	26,989,970	43,501,658	1.6118	1.540	1.540	1.560	1.530	1.730	26,989,970	1.6118	-4.94%
2022-11-17	1.620	1.610	1.620	1.470	1.630	33,350,750	52,261,708	1.5670	1.620	1.610	1.620	1.470	1.630	33,350,750	1.5670	4.52%
2022-11-16	1.550	1.550	1.560	1.510	1.810	59,388,816	97,373,087	1.6396	1.550	1.550	1.560	1.510	1.810	59,388,816	1.6396	-11.93%
2022-11-15	1.760	1.760	1.770	1.310	1.780	113,333,787	174,885,155	1.5431	1.760	1.760	1.770	1.310	1.780	113,333,787	1.5431	28.47%
2022-11-14	1.370	1.360	1.370	1.330	1.560	79,976,430	114,785,804	1.4352	1.370	1.360	1.370	1.330	1.560	79,976,430	1.4352	12.30%
2022-11-11	1.220	1.220	1.230	1.030	1.250	43,956,175	49,942,327	1.1362	1.220	1.220	1.230	1.030	1.250	43,956,175	1.1362	23.23%
2022-11-10	0.990	0.990	1.000	0.960	1.050	13,408,233	13,456,477	1.0036	0.990	0.990	1.000	0.960	1.050	13,408,233	1.0036	-2.94%
2022-11-09	1.020	1.020	1.030	1.010	1.150	26,908,625	29,213,522	1.0857	1.020	1.020	1.030	1.010	1.150	26,908,625	1.0857	3.03%
2022-11-08	0.990	0.980	0.990	0.960	1.040	9,973,309	9,972,862	1.0000	0.990	0.980	0.990	0.960	1.040	9,973,309	1.0000	0.00%
2022-11-07	0.990	0.990	1.000	0.890	1.020	42,235,359	41,314,972	0.9782	0.990	0.990	1.000	0.890	1.020	42,235,359	0.9782	11.24%
2022-11-04	0.890	0.890	0.900	0.790	0.920	33,978,042	29,669,494	0.8732	0.890	0.890	0.900	0.790	0.920	33,978,042	0.8732	12.66%
2022-11-03	0.790	0.780	0.790	0.770	0.820	19,009,750	15,148,270	0.7969	0.790	0.780	0.790	0.770	0.820	19,009,750	0.7969	0.00%
2022-11-02	0.790	0.780	0.800	0.730	0.800	30,284,437	23,312,349	0.7698	0.790	0.780	0.800	0.730	0.800	30,284,437	0.7698	1.28%
2022-11-01	0.780	0.770	0.780	0.750	0.790	47,618,933	36,799,674	0.7728	0.780	0.770	0.780	0.750	0.790	47,618,933	0.7728	5.41%
2022-10-31	0.740	0.730	0.740	0.740	0.800	20,902,781	15,909,934	0.7611	0.740	0.730	0.740	0.740	0.800	20,902,781	0.7611	-7.50%
2022-10-28	0.800	0.800	0.810	0.790	0.860	16,363,701	13,298,610	0.8127	0.800	0.800	0.810	0.790	0.860	16,363,701	0.8127	-8.05%
2022-10-27	0.870	0.860	0.870	0.850	0.900	14,644,851	12,900,506	0.8809	0.870	0.860	0.870	0.850	0.900	14,644,851	0.8809	1.16%
2022-10-26	0.860	0.860	0.870	0.860	0.900	8,646,750	7,582,905	0.8770	0.860	0.860	0.870	0.860	0.900	8,646,750	0.8770	-1.15%
2022-10-25	0.870	0.860	0.870	0.860	0.900	10,825,500	9,550,030	0.8822	0.870	0.860	0.870	0.860	0.900	10,825,500	0.8822	-3.33%
2022-10-24	0.900	0.890	0.900	0.880	0.980	13,039,277	11,917,570	0.9140	0.900	0.890	0.900	0.880	0.980	13,039,277	0.9140	-8.16%
2022-10-21	0.980	0.970	0.980	0.970	1.010	13,430,000	13,254,740	0.9870	0.980	0.970	0.980	0.970	1.010	13,430,000	0.9870	0.00%
2022-10-20	0.980	0.970	0.980	0.940	0.990	16,870,886	16,426,880	0.9737	0.980	0.970	0.980	0.940	0.990	16,870,886	0.9737	0.00%
2022-10-19	0.980	0.970	0.980	0.960	1.050	15,232,309	15,209,915	0.9985	0.980	0.970	0.980	0.960	1.050	15,232,309	0.9985	-1.01%
2022-10-18	0.990	0.990	1.000	0.980	1.130	48,292,750	52,723,457	1.0917	0.990	0.990	1.000	0.980	1.130	48,292,750	1.0917	-1.98%
2022-10-17	1.010	1.000	1.010	0.990	1.040	10,900,050	11,014,715	1.0105	1.010	1.000	1.010	0.990	1.040	10,900,050	1.0105	-1.94%
2022-10-14	1.030	1.030	1.040	0.960	1.210	55,691,250	63,922,756	1.1478	1.030	1.030	1.040	0.960	1.210	55,691,250	1.1478	9.57%
2022-10-13	0.940	0.940	0.950	0.940	1.040	8,949,840	8,865,891	0.9906	0.940	0.940	0.950	0.940	1.040	8,949,840	0.9906	-8.74%
2022-10-12	1.030	1.030	1.040	1.010	1.080	8,129,456	8,444,671	1.0388	1.030	1.030	1.040	1.010	1.080	8,129,456	1.0388	-0.96%
2022-10-11	1.040	1.040	1.050	1.030	1.080	6,426,339	6,737,015	1.0483	1.040	1.040	1.050	1.030	1.080	6,426,339	1.0483	-2.80%
2022-10-10	1.070	1.060	1.070	1.050	1.120	7,392,809	7,952,068	1.0756	1.070	1.060	1.070	1.050	1.120	7,392,809	1.0756	2.88%
2022-10-07	1.040	1.040	1.050	1.020	1.110	5,314,000	5,586,180	1.0512	1.040	1.040	1.050	1.020	1.110	5,314,000	1.0512	-6.31%
2022-10-06	1.110	1.110	1.120	1.100	1.160	2,702,346	3,018,612	1.1170	1.110	1.110	1.120	1.100	1.160	2,702,346	1.1170	-0.89%
2022-10-05	1.120	1.120	1.130	1.090	1.170	4,777,250	5,418,409	1.1342	1.120	1.120	1.130	1.090	1.170	4,777,250	1.1342	1.82%
2022-10-03	1.100	1.100	1.110	1.020	1.150	11,147,527	12,332,546	1.1063	1.100	1.100	1.110	1.020	1.150	11,147,527	1.1063	4.76%
2022-09-30	1.050	1.050	1.060	1.000	1.080	19,217,378	19,997,224	1.0406	1.050	1.050	1.060	1.000	1.080	19,217,378	1.0406	1.94%
2022-09-29	1.030	1.020	1.030	0.990	1.150	8,245,129	8,659,796	1.0503	1.030	1.020	1.030	0.990	1.150	8,245,129	1.0503	-8.85%
2022-09-28	1.130	1.130	1.150	1.130	1.250	10,382,754	11,984,406	1.1543	1.130	1.130	1.150	1.130	1.250	10,382,754	1.1543	-7.38%
2022-09-27	1.220	1.220	1.240	1.120	1.240	7,748,000	9,240,780	1.1927	1.220	1.220	1.240	1.120	1.240	7,748,000	1.1927	4.27%
2022-09-26	1.170	1.150	1.170	1.130	1.200	7,879,408	9,250,322	1.1740	1.170	1.150	1.170	1.130	1.200	7,879,408	1.1740	3.54%
2022-09-23	1.130	1.130	1.140	1.130	1.200	3,391,288	3,931,702	1.1594	1.130	1.130	1.140	1.130	1.200	3,391,288	1.1594	-2.59%
2022-09-22	1.160	1.160	1.170	1.130	1.170	5,304,000	6,097,214	1.1496	1.160	1.160	1.170	1.130	1.170	5,304,000	1.1496	0.00%
2022-09-21	1.160	1.160	1.170	1.140	1.200	16,359,000	19,166,790	1.1716	1.160	1.160	1.170	1.140	1.200	16,359,000	1.1716	-2.52%
2022-09-20	1.190	1.190	1.200	1.140	1.290	23,684,772	27,980,880	1.1814	1.190	1.190	1.200	1.140	1.290	23,684,772	1.1814	-3.25%
2022-09-19	1.230	1.230	1.240	1.200	1.290	17,096,559	20,934,260	1.2245	1.230	1.230	1.240	1.200	1.290	17,096,559	1.2245	-3.91%
2022-09-16	1.280	1.280	1.290	1.280	1.360	6,407,000	8,366,650	1.3059	1.280	1.280	1.290	1.280	1.360	6,407,000	1.3059	-5.19%
2022-09-15	1.350	1.350	1.360	1.260	1.500	72,753,000	105,202,785	1.4460	1.350	1.350	1.360	1.260	1.500	72,753,000	1.4460	6.30%
2022-09-14	1.270	1.270	1.290	1.270	1.310	5,930,500	7,618,515	1.2846	1.270	1.270	1.290	1.270	1.310	5,930,500	1.2846	-2.31%
2022-09-13	1.300	1.290	1.300	1.220	1.300	8,088,263	10,299,443	1.2734	1.300	1.290	1.300	1.220	1.300	8,088,263	1.2734	4.84%
2022-09-09	1.240	1.240	1.250	1.160	1.260	16,332,500	20,049,376	1.2276	1.240	1.240	1.250	1.160	1.260	16,332,500	1.2276	6.90%
2022-09-08	1.160	1.150	1.160	1.150	1.200	5,068,304	5,921,216	1.1683	1.160	1.150	1.160	1.150	1.200	5,068,304	1.1683	-2.52%
2022-09-07	1.190	1.190	1.200	1.180	1.230	5,287,004	6,342,716	1.1997	1.190	1.190	1.200	1.180	1.230	5,287,004	1.1997	-2.46%
2022-09-06	1.220	1.210	1.220	1.170	1.230	15,042,302	18,161,926	1.2074	1.220	1.210	1.220	1.170	1.230	15,042,302	1.2074	5.17%
2022-09-05	1.160	1.160	1.170	1.140	1.230	14,934,356	17,485,569	1.1708	1.160	1.160	1.170	1.140	1.230	14,934,356	1.1708	-5.69%
2022-09-02	1.230	1.230	1.240	1.220	1.410	33,230,223	42,840,959	1.2892	1.230	1.230	1.240	1.220	1.410	33,230,223	1.2892	-13.38%
2022-09-01	1.420	1.420	1.430	1.400	1.490	12,337,763	17,655,035	1.4310	1.420	1.420	1.430	1.400	1.490	12,337,763	1.4310	1.43%
2022-08-31	1.400	1.400	1.410	1.390	1.470	6,849,333	9,683,081	1.4137	1.400	1.400	1.410	1.390	1.470	6,849,333	1.4137	-2.10%
2022-08-30	1.430	1.430	1.440	1.420	1.480	4,384,587	6,286,728	1.4338	1.430	1.430	1.440	1.420	1.480	4,384,587	1.4338	-1.38%
2022-08-29	1.450	1.450	1.460	1.420	1.460	4,140,259	5,964,332	1.4406	1.450	1.450	1.460	1.420	1.460	4,140,259	1.4406	-1.36%
2022-08-26	1.470	1.470	1.480	1.430	1.500	6,791,250	10,042,382	1.4787	1.470	1.470	1.480	1.430	1.500	6,791,250	1.4787	2.80%
2022-08-25	1.430	1.430	1.450	1.420	1.460	8,378,574	11,991,016	1.4312	1.430	1.430	1.450	1.420	1.460	8,378,574	1.4312	-0.69%
2022-08-24	1.440	1.430	1.440	1.420	1.510	10,537,707	15,252,414	1.4474	1.440	1.430	1.440	1.420	1.510	10,537,707	1.4474	-4.64%
2022-08-23	1.510	1.500	1.510	1.460	1.530	9,290,520	13,899,509	1.4961	1.510	1.500	1.510	1.460	1.530	9,290,520	1.4961	-0.66%
2022-08-22	1.520	1.500	1.520	1.490	1.560	5,745,825	8,759,959	1.5246	1.520	1.500	1.520	1.490	1.560	5,745,825	1.5246	2.01%
2022-08-19	1.490	1.490	1.500	1.460	1.510	3,386,329	5,024,846	1.4839	1.490	1.490	1.500	1.460	1.510	3,386,329	1.4839	0.00%
2022-08-18	1.490	1.490	1.510	1.480	1.520	2,433,250	3,636,220	1.4944	1.490	1.490	1.510	1.480	1.520	2,433,250	1.4944	-1.32%
2022-08-17	1.510	1.500	1.510	1.450	1.520	7,820,444	11,684,983	1.4942	1.510	1.500	1.510	1.450	1.520	7,820,444	1.4942	0.67%
2022-08-16	1.500	1.500	1.510	1.480	1.610	16,054,356	24,728,453	1.5403	1.500	1.500	1.510	1.480	1.610	16,054,356	1.5403	1.35%
2022-08-15	1.480	1.480	1.490	1.460	1.550	5,523,582	8,248,818	1.4934	1.480	1.480	1.490	1.460	1.550	5,523,582	1.4934	-3.27%
2022-08-12	1.530	1.520	1.530	1.460	1.540	9,091,422	13,800,924	1.5180	1.530	1.520	1.530	1.460	1.540	9,091,422	1.5180	2.00%
2022-08-11	1.500	1.490	1.500	1.450	1.510	4,359,281	6,490,471	1.4889	1.500	1.490	1.500	1.450	1.510	4,359,281	1.4889	1.35%
2022-08-10	1.480	1.470	1.480	1.450	1.540	8,757,917	13,043,047	1.4893	1.480	1.470	1.480	1.450	1.540	8,757,917	1.4893	-1.33%
2022-08-09	1.500	1.490	1.500	1.430	1.520	9,012,777	13,317,341	1.4776	1.500	1.490	1.500	1.430	1.520	9,012,777	1.4776	1.35%
2022-08-08	1.480	1.470	1.480	1.430	1.480	11,209,809	16,336,687	1.4574	1.480	1.470	1.480	1.430	1.480	11,209,809	1.4574	3.50%
2022-08-05	1.430	1.430	1.440	1.410	1.480	8,261,233	11,947,841	1.4463	1.430	1.430	1.440	1.410	1.480	8,261,233	1.4463	0.70%
2022-08-04	1.420	1.410	1.420	1.400	1.450	6,564,241	9,299,937	1.4168	1.420	1.410	1.420	1.400	1.450	6,564,241	1.4168	1.43%
2022-08-03	1.400	1.400	1.410	1.390	1.500	6,082,986	8,603,898	1.4144	1.400	1.400	1.410	1.390	1.500	6,082,986	1.4144	-3.45%
2022-08-02	1.450	1.450	1.460	1.430	1.500	6,264,145	9,137,809	1.4587	1.450	1.450	1.460	1.430	1.500	6,264,145	1.4587	-3.33%
2022-08-01	1.500	1.500	1.530	1.490	1.600	8,052,036	12,254,528	1.5219	1.500	1.500	1.530	1.490	1.600	8,052,036	1.5219	-6.25%
2022-07-29	1.600	1.600	1.610	1.590	1.720	7,608,000	12,281,645	1.6143	1.600	1.600	1.610	1.590	1.720	7,608,000	1.6143	-5.88%
2022-07-28	1.700	1.700	1.710	1.670	1.740	6,517,559	11,127,722	1.7073	1.700	1.700	1.710	1.670	1.740	6,517,559	1.7073	0.00%
2022-07-27	1.700	1.700	1.710	1.700	1.780	3,434,000	5,939,200	1.7295	1.700	1.700	1.710	1.700	1.780	3,434,000	1.7295	-6.08%
2022-07-26	1.810	1.810	1.820	1.630	1.820	15,098,550	26,615,478	1.7628	1.810	1.810	1.820	1.630	1.820	15,098,550	1.7628	6.47%
2022-07-25	1.700	1.700	1.710	1.690	1.790	13,179,500	23,065,082	1.7501	1.700	1.700	1.710	1.690	1.790	13,179,500	1.7501	-1.73%
2022-07-22	1.730	1.730	1.740	1.700	1.790	11,852,295	20,505,537	1.7301	1.730	1.730	1.740	1.700	1.790	11,852,295	1.7301	1.76%
2022-07-21	1.700	1.690	1.700	1.690	1.820	5,640,230	9,826,488	1.7422	1.700	1.690	1.700	1.690	1.820	5,640,230	1.7422	-3.41%
2022-07-20	1.760	1.760	1.770	1.750	1.830	4,015,005	7,116,743	1.7725	1.760	1.760	1.770	1.750	1.830	4,015,005	1.7725	-1.12%
2022-07-19	1.780	1.770	1.780	1.740	1.810	4,978,618	8,812,978	1.7702	1.780	1.770	1.780	1.740	1.810	4,978,618	1.7702	-1.11%
2022-07-18	1.800	1.800	1.810	1.700	1.820	6,148,309	10,924,155	1.7768	1.800	1.800	1.810	1.700	1.820	6,148,309	1.7768	5.88%
2022-07-15	1.700	1.700	1.710	1.680	1.820	6,678,242	11,533,573	1.7270	1.700	1.700	1.710	1.680	1.820	6,678,242	1.7270	-6.59%
2022-07-14	1.820	1.810	1.820	1.750	1.860	11,686,353	21,231,174	1.8167	1.820	1.810	1.820	1.750	1.860	11,686,353	1.8167	-2.15%
2022-07-13	1.860	1.860	1.870	1.850	2.030	7,893,368	14,990,656	1.8991	1.860	1.860	1.870	1.850	2.030	7,893,368	1.8991	-7.46%
2022-07-12	2.010	2.000	2.010	1.980	2.100	4,373,456	8,832,129	2.0195	2.010	2.000	2.010	1.980	2.100	4,373,456	2.0195	-3.37%
2022-07-11	2.080	2.070	2.080	2.070	2.210	4,212,250	8,931,512	2.1204	2.080	2.070	2.080	2.070	2.210	4,212,250	2.1204	-7.56%
2022-07-08	2.250	2.220	2.250	2.210	2.280	1,609,250	3,622,425	2.2510	2.250	2.220	2.250	2.210	2.280	1,609,250	2.2510	1.81%
2022-07-07	2.210	2.210	2.230	2.190	2.280	2,926,250	6,485,994	2.2165	2.210	2.210	2.230	2.190	2.280	2,926,250	2.2165	-1.78%
2022-07-06	2.250	2.240	2.250	2.200	2.290	1,904,478	4,255,777	2.2346	2.250	2.240	2.250	2.200	2.290	1,904,478	2.2346	-0.88%
2022-07-05	2.270	2.260	2.270	2.230	2.380	2,364,565	5,401,103	2.2842	2.270	2.260	2.270	2.230	2.380	2,364,565	2.2842	-2.16%
2022-07-04	2.320	2.310	2.320	2.320	2.420	3,152,358	7,427,831	2.3563	2.320	2.310	2.320	2.320	2.420	3,152,358	2.3563	-5.31%
2022-06-30	2.450	2.440	2.460	2.430	2.550	3,015,777	7,445,614	2.4689	2.450	2.440	2.460	2.430	2.550	3,015,777	2.4689	-2.00%
2022-06-29	2.500	2.500	2.520	2.430	2.630	6,190,559	15,725,333	2.5402	2.500	2.500	2.520	2.430	2.630	6,190,559	2.5402	0.81%
2022-06-28	2.480	2.480	2.500	2.440	2.530	2,869,250	7,122,397	2.4823	2.480	2.480	2.500	2.440	2.530	2,869,250	2.4823	-0.80%
2022-06-27	2.500	2.500	2.510	2.400	2.540	5,134,177	12,751,940	2.4837	2.500	2.500	2.510	2.400	2.540	5,134,177	2.4837	6.38%
2022-06-24	2.350	2.350	2.360	2.330	2.450	3,091,980	7,343,220	2.3749	2.350	2.350	2.360	2.330	2.450	3,091,980	2.3749	-1.67%
2022-06-23	2.390	2.390	2.400	2.320	2.430	1,426,553	3,402,160	2.3849	2.390	2.390	2.400	2.320	2.430	1,426,553	2.3849	2.58%
2022-06-22	2.330	2.330	2.340	2.330	2.480	2,153,283	5,145,948	2.3898	2.330	2.330	2.340	2.330	2.480	2,153,283	2.3898	-5.28%
2022-06-21	2.460	2.430	2.460	2.350	2.490	5,712,396	13,915,433	2.4360	2.460	2.430	2.460	2.350	2.490	5,712,396	2.4360	5.58%
2022-06-20	2.330	2.320	2.330	2.180	2.390	7,107,786	16,494,974	2.3207	2.330	2.320	2.330	2.180	2.390	7,107,786	2.3207	8.37%
2022-06-17	2.150	2.150	2.160	2.120	2.220	3,524,646	7,609,611	2.1590	2.150	2.150	2.160	2.120	2.220	3,524,646	2.1590	-2.71%
2022-06-16	2.210	2.190	2.210	2.180	2.300	3,769,540	8,327,362	2.2091	2.210	2.190	2.210	2.180	2.300	3,769,540	2.2091	-1.78%
2022-06-15	2.250	2.230	2.250	2.200	2.310	7,764,758	17,501,545	2.2540	2.250	2.230	2.250	2.200	2.310	7,764,758	2.2540	2.27%
2022-06-14	2.200	2.190	2.200	2.160	2.260	4,237,093	9,315,460	2.1985	2.200	2.190	2.200	2.160	2.260	4,237,093	2.1985	-2.22%
2022-06-13	2.250	2.240	2.250	2.230	2.440	5,516,578	12,657,331	2.2944	2.250	2.240	2.250	2.230	2.440	5,516,578	2.2944	-7.79%
2022-06-10	2.580	2.570	2.580	2.560	2.650	4,321,500	11,264,872	2.6067	2.440	2.431	2.440	2.421	2.506	4,569,455	2.4653	-1.53%
2022-06-09	2.620	2.610	2.620	2.550	2.670	4,794,830	12,588,984	2.6255	2.478	2.468	2.478	2.412	2.525	5,069,943	2.4831	3.97%
2022-06-08	2.520	2.520	2.530	2.430	2.520	4,928,688	12,236,055	2.4826	2.383	2.383	2.393	2.298	2.383	5,211,482	2.3479	2.44%
2022-06-07	2.460	2.440	2.460	2.380	2.490	5,206,519	12,743,038	2.4475	2.327	2.308	2.327	2.251	2.355	5,505,254	2.3147	0.82%
2022-06-06	2.440	2.420	2.440	2.320	2.440	3,832,755	9,092,100	2.3722	2.308	2.289	2.308	2.194	2.308	4,052,667	2.2435	2.52%
2022-06-02	2.380	2.360	2.380	2.320	2.440	4,563,252	10,788,901	2.3643	2.251	2.232	2.251	2.194	2.308	4,825,078	2.2360	-2.46%
2022-06-01	2.440	2.420	2.440	2.400	2.500	3,881,136	9,425,669	2.4286	2.308	2.289	2.308	2.270	2.364	4,103,824	2.2968	-0.41%
2022-05-31	2.450	2.450	2.490	2.400	2.510	8,406,906	20,789,419	2.4729	2.317	2.317	2.355	2.270	2.374	8,889,269	2.3387	2.08%
2022-05-30	2.400	2.390	2.410	2.360	2.480	6,110,047	14,596,178	2.3889	2.270	2.260	2.279	2.232	2.345	6,460,623	2.2593	-1.64%
2022-05-27	2.440	2.400	2.440	2.380	2.490	2,759,872	6,665,088	2.4150	2.308	2.270	2.308	2.251	2.355	2,918,225	2.2840	1.67%
2022-05-26	2.400	2.390	2.400	2.390	2.540	4,333,000	10,484,510	2.4197	2.270	2.260	2.270	2.260	2.402	4,581,615	2.2884	-3.61%
2022-05-25	2.490	2.480	2.490	2.460	2.530	1,254,000	3,127,960	2.4944	2.355	2.345	2.355	2.327	2.393	1,325,951	2.3590	-0.80%
2022-05-24	2.510	2.500	2.510	2.500	2.610	1,938,000	4,929,399	2.5435	2.374	2.364	2.374	2.364	2.468	2,049,197	2.4055	-3.46%
2022-05-23	2.600	2.580	2.600	2.560	2.650	2,166,000	5,607,420	2.5888	2.459	2.440	2.459	2.421	2.506	2,290,279	2.4484	-1.89%
2022-05-20	2.650	2.650	2.660	2.610	2.780	2,697,000	7,163,350	2.6560	2.506	2.506	2.516	2.468	2.629	2,851,746	2.5119	-1.49%
2022-05-19	2.690	2.670	2.690	2.620	2.740	1,311,250	3,516,310	2.6816	2.544	2.525	2.544	2.478	2.591	1,386,486	2.5361	-1.10%
2022-05-18	2.720	2.700	2.720	2.630	2.740	1,623,000	4,368,470	2.6916	2.572	2.553	2.572	2.487	2.591	1,716,123	2.5455	1.49%
2022-05-17	2.680	2.660	2.680	2.610	2.730	1,492,516	3,993,062	2.6754	2.535	2.516	2.535	2.468	2.582	1,578,152	2.5302	1.90%
2022-05-16	2.630	2.610	2.630	2.540	2.700	2,322,000	6,098,317	2.6263	2.487	2.468	2.487	2.402	2.553	2,455,230	2.4838	2.33%
2022-05-13	2.570	2.570	2.590	2.390	2.600	2,998,309	7,562,652	2.5223	2.431	2.431	2.449	2.260	2.459	3,170,343	2.3854	5.76%
2022-05-12	2.430	2.420	2.430	2.370	2.590	6,417,250	15,755,285	2.4551	2.298	2.289	2.298	2.241	2.449	6,785,453	2.3219	-7.95%
2022-05-11	2.640	2.630	2.640	2.630	2.770	1,455,133	3,915,089	2.6905	2.497	2.487	2.497	2.487	2.620	1,538,624	2.5445	-1.12%
2022-05-10	2.670	2.620	2.670	2.550	2.700	3,221,440	8,451,976	2.6237	2.525	2.478	2.525	2.412	2.553	3,406,277	2.4813	-1.84%
2022-05-06	2.720	2.700	2.720	2.700	2.850	2,793,500	7,629,730	2.7312	2.572	2.553	2.572	2.553	2.695	2,953,783	2.5830	-4.56%
2022-05-05	2.850	2.850	2.870	2.830	2.970	3,465,261	10,012,424	2.8894	2.695	2.695	2.714	2.676	2.809	3,664,087	2.7326	-2.40%
2022-05-04	2.920	2.880	2.920	2.860	3.010	2,569,353	7,475,758	2.9096	2.762	2.724	2.762	2.705	2.847	2,716,775	2.7517	-3.63%
2022-05-03	3.030	3.020	3.030	2.860	3.100	3,588,258	10,878,516	3.0317	2.866	2.856	2.866	2.705	2.932	3,794,142	2.8672	1.00%
2022-04-29	3.000	2.980	3.000	2.780	3.010	3,436,188	10,079,654	2.9334	2.837	2.818	2.837	2.629	2.847	3,633,346	2.7742	4.53%
2022-04-28	2.870	2.860	2.870	2.780	2.900	2,532,412	7,220,985	2.8514	2.714	2.705	2.714	2.629	2.743	2,677,714	2.6967	0.35%
2022-04-27	2.860	2.860	2.880	2.730	2.910	3,691,809	10,529,863	2.8522	2.705	2.705	2.724	2.582	2.752	3,903,634	2.6975	0.70%
2022-04-26	2.840	2.820	2.840	2.800	2.990	2,502,301	7,210,181	2.8814	2.686	2.667	2.686	2.648	2.828	2,645,876	2.7251	0.35%
2022-04-25	2.830	2.820	2.830	2.800	2.960	3,455,655	9,877,328	2.8583	2.676	2.667	2.676	2.648	2.799	3,653,930	2.7032	-5.35%
2022-04-22	2.990	2.970	2.990	2.880	3.090	1,769,266	5,296,297	2.9935	2.828	2.809	2.828	2.724	2.922	1,870,781	2.8311	2.05%
2022-04-21	2.930	2.920	2.930	2.900	3.110	4,666,882	13,862,744	2.9705	2.771	2.762	2.771	2.743	2.941	4,934,654	2.8093	-3.62%
2022-04-20	3.040	3.030	3.040	3.030	3.290	4,757,911	14,874,048	3.1262	2.875	2.866	2.875	2.866	3.111	5,030,906	2.9565	-7.32%
2022-04-19	3.280	3.260	3.280	3.210	3.320	2,393,000	7,791,211	3.2558	3.102	3.083	3.102	3.036	3.140	2,530,303	3.0792	-4.37%
2022-04-14	3.430	3.420	3.430	3.230	3.480	3,814,702	12,807,989	3.3575	3.244	3.234	3.244	3.055	3.291	4,033,578	3.1753	4.57%
2022-04-13	3.280	3.260	3.280	3.170	3.360	2,385,500	7,777,320	3.2602	3.102	3.083	3.102	2.998	3.178	2,522,373	3.0833	0.00%
2022-04-12	3.280	3.250	3.280	3.130	3.360	5,152,250	16,695,975	3.2405	3.102	3.074	3.102	2.960	3.178	5,447,871	3.0647	0.61%
2022-04-11	3.260	3.260	3.270	3.240	3.600	6,852,775	22,800,531	3.3272	3.083	3.083	3.093	3.064	3.405	7,245,967	3.1467	-8.68%
2022-04-08	3.570	3.570	3.580	3.430	3.640	3,395,341	12,032,067	3.5437	3.376	3.376	3.386	3.244	3.442	3,590,156	3.3514	-0.28%
2022-04-07	3.580	3.580	3.600	3.510	3.870	5,075,000	18,411,035	3.6278	3.386	3.386	3.405	3.320	3.660	5,366,189	3.4309	-3.24%
2022-04-06	3.700	3.690	3.710	3.440	3.850	13,086,644	47,725,757	3.6469	3.499	3.490	3.509	3.253	3.641	13,837,517	3.4490	3.06%
2022-04-04	3.590	3.590	3.600	3.040	3.700	14,860,036	50,903,384	3.4255	3.395	3.395	3.405	2.875	3.499	15,712,661	3.2396	18.09%
2022-04-01	3.040	3.040	3.050	2.830	3.060	4,561,900	13,417,417	2.9412	2.875	2.875	2.884	2.676	2.894	4,823,648	2.7816	4.11%
2022-03-31	2.920	2.920	2.930	2.870	3.020	6,018,910	17,611,303	2.9260	2.762	2.762	2.771	2.714	2.856	6,364,257	2.7672	-3.63%
2022-03-30	3.030	3.020	3.030	2.770	3.060	10,418,063	30,731,177	2.9498	2.866	2.856	2.866	2.620	2.894	11,015,821	2.7897	10.58%
2022-03-29	2.740	2.730	2.740	2.730	2.950	5,956,250	16,778,667	2.8170	2.591	2.582	2.591	2.582	2.790	6,298,002	2.6641	-3.52%
2022-03-28	2.840	2.840	2.850	2.700	2.880	4,101,572	11,462,513	2.7947	2.686	2.686	2.695	2.553	2.724	4,336,908	2.6430	-0.70%
2022-03-25	2.860	2.860	2.900	2.830	3.050	2,906,250	8,466,260	2.9131	2.705	2.705	2.743	2.676	2.884	3,073,002	2.7550	-4.03%
2022-03-24	2.980	2.970	2.980	2.930	3.080	4,257,771	12,751,046	2.9948	2.818	2.809	2.818	2.771	2.913	4,502,069	2.8323	-1.97%
2022-03-23	3.040	3.030	3.040	2.960	3.100	6,897,925	20,787,837	3.0136	2.875	2.866	2.875	2.799	2.932	7,293,708	2.8501	-2.25%
2022-03-22	3.110	3.100	3.110	2.750	3.140	7,259,068	21,600,121	2.9756	2.941	2.932	2.941	2.601	2.970	7,675,572	2.8141	9.12%
2022-03-21	2.850	2.820	2.850	2.800	3.110	6,102,942	17,868,425	2.9278	2.695	2.667	2.695	2.648	2.941	6,453,111	2.7690	-5.00%
2022-03-18	3.000	3.000	3.010	2.750	3.100	25,571,292	75,430,062	2.9498	2.837	2.837	2.847	2.601	2.932	27,038,497	2.7897	-6.54%
2022-03-17	3.210	3.210	3.220	2.710	3.230	12,477,475	37,392,604	2.9968	3.036	3.036	3.045	2.563	3.055	13,193,396	2.8342	27.89%
2022-03-16	2.510	2.500	2.520	2.160	2.570	12,737,591	30,153,106	2.3673	2.374	2.364	2.383	2.043	2.431	13,468,436	2.2388	16.20%
2022-03-15	2.160	2.160	2.170	2.160	2.480	7,024,407	16,103,968	2.2926	2.043	2.043	2.052	2.043	2.345	7,427,447	2.1682	-7.30%
2022-03-14	2.330	2.330	2.360	2.310	2.620	8,050,583	19,404,385	2.4103	2.204	2.204	2.232	2.185	2.478	8,512,502	2.2795	-12.41%
2022-03-11	2.660	2.660	2.710	2.490	2.730	5,527,662	14,385,551	2.6025	2.516	2.516	2.563	2.355	2.582	5,844,823	2.4612	-3.27%
2022-03-10	2.750	2.730	2.750	2.710	2.830	3,439,451	9,546,535	2.7756	2.601	2.582	2.601	2.563	2.676	3,636,797	2.6250	1.48%
2022-03-09	2.710	2.690	2.710	2.580	2.820	4,033,103	10,738,544	2.6626	2.563	2.544	2.563	2.440	2.667	4,264,511	2.5181	-0.73%
2022-03-08	2.730	2.720	2.730	2.690	2.960	5,218,500	14,551,011	2.7884	2.582	2.572	2.582	2.544	2.799	5,517,922	2.6370	-7.46%
2022-03-07	2.950	2.950	2.970	2.880	3.100	4,003,576	11,922,444	2.9779	2.790	2.790	2.809	2.724	2.932	4,233,289	2.8164	-3.28%
2022-03-04	3.050	3.040	3.050	3.020	3.160	3,977,000	12,192,748	3.0658	2.884	2.875	2.884	2.856	2.989	4,205,189	2.8995	-2.56%
2022-03-03	3.130	3.130	3.140	3.100	3.230	5,686,286	17,816,389	3.1332	2.960	2.960	2.970	2.932	3.055	6,012,548	2.9632	0.64%
2022-03-02	3.110	3.110	3.120	3.100	3.300	1,932,008	6,068,653	3.1411	2.941	2.941	2.951	2.932	3.121	2,042,861	2.9707	-4.89%
2022-03-01	3.270	3.240	3.280	3.170	3.380	4,519,970	14,608,639	3.2320	3.093	3.064	3.102	2.998	3.197	4,779,313	3.0566	1.24%
2022-02-28	3.230	3.230	3.260	3.170	3.450	3,848,000	12,485,110	3.2446	3.055	3.055	3.083	2.998	3.263	4,068,787	3.0685	-5.00%
2022-02-25	3.400	3.380	3.400	3.370	3.550	1,889,000	6,477,715	3.4292	3.216	3.197	3.216	3.187	3.357	1,997,385	3.2431	-0.29%
2022-02-24	3.410	3.370	3.410	3.280	3.600	6,729,250	22,713,956	3.3754	3.225	3.187	3.225	3.102	3.405	7,115,355	3.1922	-5.80%
2022-02-23	3.620	3.620	3.630	3.580	3.670	1,928,250	6,983,080	3.6215	3.424	3.424	3.433	3.386	3.471	2,038,887	3.4249	0.56%
2022-02-22	3.600	3.600	3.610	3.520	3.660	3,053,881	10,943,518	3.5835	3.405	3.405	3.414	3.329	3.461	3,229,104	3.3890	-2.17%
2022-02-21	3.680	3.670	3.680	3.560	3.970	5,955,515	21,863,262	3.6711	3.480	3.471	3.480	3.367	3.755	6,297,225	3.4719	-2.13%
2022-02-18	3.760	3.740	3.760	3.650	3.840	3,500,500	13,106,447	3.7442	3.556	3.537	3.556	3.452	3.632	3,701,348	3.5410	1.90%
2022-02-17	3.690	3.690	3.700	3.560	3.800	4,108,261	15,047,421	3.6627	3.490	3.490	3.499	3.367	3.594	4,343,981	3.4640	-2.12%
2022-02-16	3.770	3.750	3.770	3.620	3.830	3,449,250	12,870,823	3.7315	3.565	3.547	3.565	3.424	3.622	3,647,158	3.5290	3.86%
2022-02-15	3.630	3.630	3.650	3.630	3.880	3,614,500	13,408,005	3.7095	3.433	3.433	3.452	3.433	3.669	3,821,889	3.5082	-4.97%
2022-02-14	3.820	3.800	3.820	3.710	3.900	6,181,090	23,486,824	3.7998	3.613	3.594	3.613	3.509	3.688	6,535,743	3.5936	-3.78%
2022-02-11	3.970	3.970	3.980	3.730	4.000	11,287,653	44,050,089	3.9025	3.755	3.755	3.764	3.528	3.783	11,935,305	3.6907	7.59%
2022-02-10	3.690	3.680	3.690	3.400	3.710	5,749,559	20,763,618	3.6113	3.490	3.480	3.490	3.216	3.509	6,079,452	3.4154	8.53%
2022-02-09	3.400	3.390	3.400	3.360	3.510	2,592,500	8,879,117	3.4249	3.216	3.206	3.216	3.178	3.320	2,741,250	3.2391	1.19%
2022-02-08	3.360	3.350	3.360	3.310	3.550	9,806,968	33,681,779	3.4345	3.178	3.168	3.178	3.130	3.357	10,369,663	3.2481	-6.93%
2022-02-07	3.610	3.550	3.610	3.420	3.630	6,146,790	21,797,009	3.5461	3.414	3.357	3.414	3.234	3.433	6,499,475	3.3537	2.85%
2022-02-04	3.510	3.500	3.510	3.260	3.520	5,225,677	17,813,504	3.4088	3.320	3.310	3.320	3.083	3.329	5,525,511	3.2239	2.63%
2022-01-31	3.420	3.410	3.420	3.180	3.460	2,130,290	7,059,779	3.3140	3.234	3.225	3.234	3.007	3.272	2,252,520	3.1342	3.64%
2022-01-28	3.300	3.300	3.310	3.150	3.350	2,457,177	8,007,573	3.2589	3.121	3.121	3.130	2.979	3.168	2,598,163	3.0820	0.61%
2022-01-27	3.280	3.250	3.280	3.130	3.490	5,243,500	16,964,293	3.2353	3.102	3.074	3.102	2.960	3.301	5,544,357	3.0597	-5.48%
2022-01-26	3.470	3.460	3.470	3.420	3.690	4,611,426	16,216,350	3.5166	3.282	3.272	3.282	3.234	3.490	4,876,016	3.3257	-1.14%
2022-01-25	3.510	3.490	3.510	3.450	3.750	5,454,720	19,493,545	3.5737	3.320	3.301	3.320	3.263	3.547	5,767,696	3.3798	-5.90%
2022-01-24	3.730	3.730	3.760	3.670	3.910	6,718,000	25,421,500	3.7841	3.528	3.528	3.556	3.471	3.698	7,103,459	3.5787	-1.84%
2022-01-21	3.800	3.790	3.800	3.700	3.980	13,615,558	51,889,835	3.8111	3.594	3.584	3.594	3.499	3.764	14,396,779	3.6043	-4.28%
2022-01-20	3.970	3.970	3.980	3.300	4.050	25,177,604	95,824,912	3.8060	3.755	3.755	3.764	3.121	3.830	26,622,221	3.5994	22.15%
2022-01-19	3.250	3.240	3.250	2.980	3.250	8,942,250	28,390,221	3.1748	3.074	3.064	3.074	2.818	3.074	9,455,330	3.0026	7.97%
2022-01-18	3.010	2.980	3.010	2.920	3.100	1,889,309	5,682,703	3.0078	2.847	2.818	2.847	2.762	2.932	1,997,712	2.8446	3.08%
2022-01-17	2.920	2.910	2.920	2.900	3.030	2,249,000	6,619,590	2.9433	2.762	2.752	2.762	2.743	2.866	2,378,041	2.7836	-2.67%
2022-01-14	3.000	2.990	3.000	2.980	3.120	6,442,771	19,506,379	3.0276	2.837	2.828	2.837	2.818	2.951	6,812,438	2.8633	-2.60%
2022-01-13	3.080	3.080	3.090	3.070	3.400	4,912,445	15,601,553	3.1759	2.913	2.913	2.922	2.903	3.216	5,194,307	3.0036	-10.98%
2022-01-12	3.460	3.460	3.470	3.340	3.500	10,464,289	35,334,009	3.3766	3.272	3.272	3.282	3.159	3.310	11,064,699	3.1934	1.17%
2022-01-11	3.420	3.420	3.430	3.050	3.470	15,737,095	51,757,136	3.2889	3.234	3.234	3.244	2.884	3.282	16,640,043	3.1104	6.88%
2022-01-10	3.200	3.170	3.200	2.850	3.240	13,361,713	41,287,277	3.0900	3.026	2.998	3.026	2.695	3.064	14,128,369	2.9223	12.28%
2022-01-07	2.850	2.850	2.870	2.630	2.890	5,322,911	14,916,515	2.8023	2.695	2.695	2.714	2.487	2.733	5,628,324	2.6503	2.89%
2022-01-06	2.770	2.750	2.770	2.680	2.880	4,113,069	11,306,720	2.7490	2.620	2.601	2.620	2.535	2.724	4,349,065	2.5998	-2.46%
2022-01-05	2.840	2.830	2.840	2.780	3.050	5,280,309	14,985,309	2.8380	2.686	2.676	2.686	2.629	2.884	5,583,278	2.6840	-3.73%
2022-01-04	2.950	2.950	2.960	2.930	3.140	6,155,904	18,558,128	3.0147	2.790	2.790	2.799	2.771	2.970	6,509,112	2.8511	2.08%
2022-01-03	2.890	2.880	2.890	2.880	3.350	5,397,851	15,990,929	2.9625	2.733	2.724	2.733	2.724	3.168	5,707,564	2.8017	-9.69%
2021-12-31	3.200	3.200	3.210	3.180	3.320	1,141,059	3,686,468	3.2307	3.026	3.026	3.036	3.007	3.140	1,206,530	3.0554	-1.84%
2021-12-30	3.260	3.220	3.270	3.160	3.300	1,540,326	4,945,984	3.2110	3.083	3.045	3.093	2.989	3.121	1,628,705	3.0368	0.93%
2021-12-29	3.230	3.220	3.230	3.210	3.360	1,256,000	4,069,500	3.2400	3.055	3.045	3.055	3.036	3.178	1,328,066	3.0642	-4.44%
2021-12-28	3.380	3.370	3.380	3.360	3.550	2,789,985	9,536,065	3.4180	3.197	3.187	3.197	3.178	3.357	2,950,066	3.2325	-3.70%
2021-12-24	3.510	3.460	3.510	3.360	3.520	2,981,788	10,348,058	3.4704	3.320	3.272	3.320	3.178	3.329	3,152,874	3.2821	1.45%
2021-12-23	3.460	3.430	3.460	3.430	3.560	2,740,890	9,551,351	3.4848	3.272	3.244	3.272	3.244	3.367	2,898,154	3.2957	0.58%
2021-12-22	3.440	3.420	3.440	3.330	3.540	4,924,716	17,086,184	3.4695	3.253	3.234	3.253	3.149	3.348	5,207,282	3.2812	2.08%
2021-12-21	3.370	3.360	3.370	3.210	3.390	2,409,870	8,000,645	3.3199	3.187	3.178	3.187	3.036	3.206	2,548,141	3.1398	3.37%
2021-12-20	3.260	3.250	3.260	3.140	3.400	8,709,000	28,639,820	3.2885	3.083	3.074	3.083	2.970	3.216	9,208,697	3.1101	-2.10%
2021-12-17	3.330	3.320	3.330	3.300	3.450	7,912,201	26,533,892	3.3535	3.149	3.140	3.149	3.121	3.263	8,366,180	3.1716	2.15%
2021-12-16	3.260	3.260	3.270	3.110	3.460	12,157,709	39,724,983	3.2675	3.083	3.083	3.093	2.941	3.272	12,855,282	3.0902	4.82%
2021-12-15	3.110	3.110	3.150	3.030	3.370	19,314,202	61,314,973	3.1746	2.941	2.941	2.979	2.866	3.187	20,422,394	3.0023	-7.72%
2021-12-14	3.370	3.360	3.370	3.250	3.610	17,075,696	57,138,663	3.3462	3.187	3.178	3.187	3.074	3.414	18,055,449	3.1646	-6.39%
2021-12-13	3.600	3.600	3.610	3.580	3.910	9,332,472	34,270,875	3.6722	3.405	3.405	3.414	3.386	3.698	9,867,942	3.4730	-6.25%
2021-12-10	3.840	3.830	3.840	3.800	4.130	11,928,650	46,559,789	3.9032	3.632	3.622	3.632	3.594	3.906	12,613,081	3.6914	-7.02%
2021-12-09	4.130	4.120	4.130	4.000	4.150	8,853,559	36,249,317	4.0943	3.906	3.896	3.906	3.783	3.925	9,361,550	3.8721	2.99%
2021-12-08	4.010	4.000	4.020	3.980	4.490	13,514,314	55,671,202	4.1194	3.792	3.783	3.802	3.764	4.246	14,289,725	3.8959	-10.69%
2021-12-07	4.490	4.490	4.500	4.390	4.590	16,671,093	75,225,752	4.5123	4.246	4.246	4.256	4.152	4.341	17,627,631	4.2675	3.70%
2021-12-06	4.330	4.310	4.330	4.290	4.620	3,194,051	14,065,352	4.4036	4.095	4.076	4.095	4.057	4.369	3,377,316	4.1647	-6.28%
2021-12-03	4.620	4.590	4.620	4.500	4.630	2,321,734	10,623,332	4.5756	4.369	4.341	4.369	4.256	4.379	2,454,948	4.3273	-0.65%
2021-12-02	4.650	4.640	4.650	4.600	4.810	1,920,750	8,969,610	4.6698	4.398	4.388	4.398	4.350	4.549	2,030,957	4.4164	-1.48%
2021-12-01	4.720	4.700	4.720	4.600	4.830	2,623,750	12,489,972	4.7604	4.464	4.445	4.464	4.350	4.568	2,774,293	4.5020	0.21%
2021-11-30	4.710	4.640	4.710	4.480	4.750	7,127,818	33,382,713	4.6834	4.454	4.388	4.454	4.237	4.492	7,536,791	4.4293	3.74%
2021-11-29	4.540	4.520	4.540	4.450	4.760	2,713,610	12,337,266	4.5464	4.294	4.275	4.294	4.209	4.502	2,869,309	4.2997	-3.20%
2021-11-26	4.690	4.680	4.690	4.630	5.060	5,512,250	26,163,010	4.7463	4.436	4.426	4.436	4.379	4.785	5,828,527	4.4888	-7.50%
2021-11-25	5.070	5.070	5.080	5.050	5.150	1,642,733	8,353,856	5.0853	4.795	4.795	4.804	4.776	4.871	1,736,988	4.8094	-0.98%
2021-11-24	5.120	5.120	5.130	5.090	5.250	1,111,000	5,701,130	5.1315	4.842	4.842	4.852	4.814	4.965	1,174,746	4.8531	-2.85%
2021-11-23	5.270	5.260	5.270	5.070	5.340	1,980,655	10,381,589	5.2415	4.984	4.975	4.984	4.795	5.050	2,094,299	4.9571	1.93%
2021-11-22	5.170	5.170	5.180	5.160	5.400	1,600,189	8,445,819	5.2780	4.889	4.889	4.899	4.880	5.107	1,692,003	4.9916	-1.90%
2021-11-19	5.270	5.250	5.270	5.030	5.300	3,775,444	19,651,397	5.2051	4.984	4.965	4.984	4.757	5.012	3,992,068	4.9226	2.73%
2021-11-18	5.130	5.120	5.130	5.120	5.480	3,423,739	17,871,778	5.2200	4.852	4.842	4.852	4.842	5.183	3,620,183	4.9367	-7.57%
2021-11-17	5.550	5.540	5.550	5.530	5.700	2,572,130	14,393,648	5.5960	5.249	5.239	5.249	5.230	5.391	2,719,711	5.2923	-2.29%
2021-11-16	5.680	5.660	5.680	5.470	5.700	1,098,132	6,181,539	5.6291	5.372	5.353	5.372	5.173	5.391	1,161,140	5.3237	2.34%
2021-11-15	5.550	5.540	5.550	5.500	5.770	5,607,059	31,462,487	5.6112	5.249	5.239	5.249	5.202	5.457	5,928,776	5.3067	-0.72%
2021-11-12	5.590	5.580	5.590	5.470	5.720	1,996,986	11,118,063	5.5674	5.287	5.277	5.287	5.173	5.410	2,111,567	5.2653	-0.18%
2021-11-11	5.600	5.600	5.610	5.360	5.670	3,617,965	20,204,929	5.5846	5.296	5.296	5.306	5.069	5.362	3,825,553	5.2816	3.51%
2021-11-10	5.410	5.400	5.410	5.000	5.430	11,871,490	62,070,619	5.2285	5.116	5.107	5.116	4.729	5.135	12,552,641	4.9448	5.05%
2021-11-09	5.150	5.130	5.150	5.080	5.210	2,022,431	10,393,142	5.1389	4.871	4.852	4.871	4.804	4.927	2,138,472	4.8601	1.38%
2021-11-08	5.080	5.040	5.080	4.910	5.130	5,752,539	28,890,334	5.0222	4.804	4.767	4.804	4.644	4.852	6,082,603	4.7497	1.80%
2021-11-05	4.990	4.990	5.000	4.950	5.180	7,431,284	37,507,871	5.0473	4.719	4.719	4.729	4.681	4.899	7,857,669	4.7734	-3.67%
2021-11-04	5.180	5.180	5.220	5.120	5.290	4,094,335	21,206,496	5.1795	4.899	4.899	4.937	4.842	5.003	4,329,256	4.8984	0.97%
2021-11-03	5.130	5.130	5.150	5.090	5.280	3,854,250	19,802,647	5.1379	4.852	4.852	4.871	4.814	4.993	4,075,395	4.8591	-0.77%
2021-11-02	5.170	5.140	5.170	5.060	5.280	6,810,975	35,201,934	5.1684	4.889	4.861	4.889	4.785	4.993	7,201,769	4.8880	1.17%
2021-11-01	5.110	5.100	5.110	5.030	5.260	2,150,894	10,974,145	5.1021	4.833	4.823	4.833	4.757	4.975	2,274,306	4.8253	-3.40%
2021-10-29	5.290	5.290	5.320	5.100	5.450	4,000,000	21,291,620	5.3229	5.003	5.003	5.031	4.823	5.154	4,229,508	5.0341	-0.56%
2021-10-28	5.320	5.310	5.330	5.250	5.750	5,727,898	30,954,386	5.4041	5.031	5.022	5.041	4.965	5.438	6,056,548	5.1109	-7.16%
2021-10-27	5.730	5.730	5.740	5.680	5.850	2,192,309	12,619,545	5.7563	5.419	5.419	5.429	5.372	5.533	2,318,097	5.4439	-0.87%
2021-10-26	5.780	5.780	5.790	5.720	5.930	3,341,500	19,341,625	5.7883	5.466	5.466	5.476	5.410	5.608	3,533,225	5.4742	-2.20%
2021-10-25	5.910	5.910	5.920	5.880	6.180	3,368,000	20,127,220	5.9760	5.589	5.589	5.599	5.561	5.845	3,561,246	5.6517	-4.37%
2021-10-22	6.180	6.170	6.180	5.930	6.290	8,159,010	50,267,750	6.1610	5.845	5.835	5.845	5.608	5.949	8,627,150	5.8267	4.04%
2021-10-21	5.940	5.920	5.940	5.720	5.960	6,768,750	39,701,375	5.8654	5.618	5.599	5.618	5.410	5.637	7,157,121	5.5471	2.95%
2021-10-20	5.770	5.770	5.780	5.650	5.850	5,050,734	28,916,878	5.7253	5.457	5.457	5.466	5.343	5.533	5,340,530	5.4146	1.94%
2021-10-19	5.660	5.640	5.660	5.480	5.750	4,420,513	24,800,958	5.6104	5.353	5.334	5.353	5.183	5.438	4,674,149	5.3060	-0.53%
2021-10-18	5.690	5.690	5.720	5.550	5.890	5,713,809	32,278,440	5.6492	5.381	5.381	5.410	5.249	5.570	6,041,650	5.3427	-1.39%
2021-10-15	5.770	5.740	5.770	5.620	5.850	2,665,355	15,263,636	5.7267	5.457	5.429	5.457	5.315	5.533	2,818,285	5.4159	2.30%
2021-10-12	5.640	5.630	5.640	5.590	5.850	2,125,983	12,174,460	5.7265	5.334	5.324	5.334	5.287	5.533	2,247,966	5.4158	-0.35%
2021-10-11	5.660	5.660	5.670	5.660	5.990	2,801,000	16,106,475	5.7503	5.353	5.353	5.362	5.353	5.665	2,961,713	5.4382	-3.25%
2021-10-08	5.850	5.850	5.860	5.750	6.000	2,323,367	13,686,985	5.8910	5.533	5.533	5.542	5.438	5.674	2,456,675	5.5713	-0.51%
2021-10-07	5.880	5.880	5.900	5.830	6.000	1,778,518	10,485,286	5.8955	5.561	5.561	5.580	5.514	5.674	1,880,564	5.5756	2.26%
2021-10-06	5.750	5.740	5.750	5.620	5.830	4,528,309	25,998,264	5.7413	5.438	5.429	5.438	5.315	5.514	4,788,130	5.4297	-2.38%
2021-10-05	5.890	5.880	5.890	5.810	6.100	3,704,500	21,845,275	5.8970	5.570	5.561	5.570	5.495	5.769	3,917,053	5.5770	-1.67%
2021-10-04	5.990	5.990	6.000	5.760	6.100	4,284,570	25,391,281	5.9262	5.665	5.665	5.674	5.447	5.769	4,530,406	5.6046	3.99%
2021-09-30	5.760	5.750	5.760	5.620	5.850	4,080,722	23,483,640	5.7548	5.447	5.438	5.447	5.315	5.533	4,314,862	5.4425	0.52%
2021-09-29	5.730	5.710	5.730	5.600	5.850	3,784,713	21,609,491	5.7097	5.419	5.400	5.419	5.296	5.533	4,001,869	5.3999	-0.35%
2021-09-28	5.750	5.750	5.760	5.230	5.840	4,468,134	25,435,036	5.6925	5.438	5.438	5.447	4.946	5.523	4,724,502	5.3836	9.94%
2021-09-27	5.230	5.220	5.230	5.150	5.480	3,166,809	16,630,950	5.2516	4.946	4.937	4.946	4.871	5.183	3,348,511	4.9667	-4.56%
2021-09-24	5.480	5.480	5.500	5.440	5.820	4,388,272	24,737,113	5.6371	5.183	5.183	5.202	5.145	5.504	4,640,058	5.3312	-4.53%
2021-09-23	5.740	5.740	5.750	5.520	5.790	9,988,500	56,436,777	5.6502	5.429	5.429	5.438	5.220	5.476	10,561,611	5.3436	6.10%
2021-09-21	5.410	5.410	5.430	5.090	5.470	6,593,133	35,107,643	5.3249	5.116	5.116	5.135	4.814	5.173	6,971,428	5.0359	4.64%
2021-09-20	5.170	5.170	5.190	5.070	5.330	5,927,679	30,787,794	5.1939	4.889	4.889	4.908	4.795	5.041	6,267,792	4.9121	-3.00%
2021-09-17	5.330	5.300	5.340	4.760	5.330	14,185,811	72,226,781	5.0915	5.041	5.012	5.050	4.502	5.041	14,999,751	4.8152	7.68%
2021-09-16	4.950	4.940	4.950	4.900	5.300	14,094,207	71,598,091	5.0800	4.681	4.672	4.681	4.634	5.012	14,902,891	4.8043	-7.48%
2021-09-15	5.350	5.350	5.360	5.340	5.650	10,123,025	55,265,142	5.4594	5.060	5.060	5.069	5.050	5.343	10,703,854	5.1631	-2.73%
2021-09-14	5.500	5.500	5.510	5.460	5.850	7,307,321	40,881,110	5.5945	5.202	5.202	5.211	5.164	5.533	7,726,594	5.2910	-6.14%
2021-09-13	5.860	5.830	5.860	5.770	5.900	2,794,868	16,333,265	5.8440	5.542	5.514	5.542	5.457	5.580	2,955,229	5.5269	-1.84%
2021-09-10	5.970	5.960	5.970	5.860	6.000	2,934,750	17,441,750	5.9432	5.646	5.637	5.646	5.542	5.674	3,103,137	5.6207	1.36%
2021-09-09	5.890	5.890	5.900	5.850	6.280	6,156,216	36,879,632	5.9906	5.570	5.570	5.580	5.533	5.939	6,509,442	5.6656	-4.54%
2021-09-08	6.170	6.170	6.180	6.100	6.340	4,182,185	26,088,285	6.2380	5.835	5.835	5.845	5.769	5.996	4,422,146	5.8995	0.16%
2021-09-07	6.160	6.150	6.160	6.100	6.270	3,202,750	19,754,045	6.1678	5.826	5.816	5.826	5.769	5.930	3,386,514	5.8331	-1.75%
2021-09-06	6.270	6.260	6.270	6.200	6.470	3,156,000	19,773,260	6.2653	5.930	5.920	5.930	5.864	6.119	3,337,082	5.9253	-0.32%
2021-09-03	6.290	6.280	6.290	6.230	6.550	5,521,399	35,386,848	6.4090	5.949	5.939	5.949	5.892	6.195	5,838,201	6.0613	0.16%
2021-09-02	6.280	6.260	6.280	6.200	6.480	5,015,140	31,687,698	6.3184	5.939	5.920	5.939	5.864	6.128	5,302,894	5.9755	-1.72%
2021-09-01	6.390	6.390	6.410	6.250	6.520	2,087,946	13,369,595	6.4032	6.043	6.043	6.062	5.911	6.166	2,207,746	6.0558	-1.69%
2021-08-31	6.500	6.490	6.500	6.210	6.550	4,442,309	28,413,026	6.3960	6.147	6.138	6.147	5.873	6.195	4,697,196	6.0489	0.93%
2021-08-30	6.440	6.430	6.440	6.430	6.600	2,183,990	14,171,472	6.4888	6.091	6.081	6.091	6.081	6.242	2,309,301	6.1367	-1.38%
2021-08-27	6.530	6.530	6.550	6.470	6.700	4,413,820	28,988,028	6.5676	6.176	6.176	6.195	6.119	6.336	4,667,072	6.2112	-1.21%
2021-08-26	6.610	6.600	6.610	6.420	7.000	10,506,809	69,964,898	6.6590	6.251	6.242	6.251	6.072	6.620	11,109,659	6.2977	-5.03%
2021-08-25	6.960	6.950	6.970	6.670	6.980	15,633,752	106,305,477	6.7997	6.582	6.573	6.592	6.308	6.601	16,530,771	6.4308	5.94%
2021-08-24	6.570	6.560	6.570	6.030	6.570	10,385,978	66,000,283	6.3547	6.213	6.204	6.213	5.703	6.213	10,981,895	6.0099	10.42%
2021-08-23	5.950	5.930	5.950	5.850	6.130	10,007,251	59,994,123	5.9951	5.627	5.608	5.627	5.533	5.797	10,581,438	5.6698	2.23%
2021-08-20	5.820	5.810	5.820	5.720	6.240	13,516,122	79,210,417	5.8604	5.504	5.495	5.504	5.410	5.901	14,291,637	5.5424	-6.58%
2021-08-19	6.230	6.230	6.240	6.130	6.480	8,114,500	50,547,685	6.2293	5.892	5.892	5.901	5.797	6.128	8,580,086	5.8913	-2.66%
2021-08-18	6.400	6.390	6.400	6.360	6.610	5,542,906	35,856,177	6.4688	6.053	6.043	6.053	6.015	6.251	5,860,942	6.1178	-2.29%
2021-08-17	6.550	6.550	6.560	6.470	6.940	7,208,303	47,758,225	6.6254	6.195	6.195	6.204	6.119	6.563	7,621,894	6.2659	-3.68%
2021-08-16	6.800	6.790	6.800	6.720	7.000	3,330,696	22,752,494	6.8312	6.431	6.422	6.431	6.355	6.620	3,521,802	6.4605	-1.16%
2021-08-13	6.880	6.870	6.880	6.850	7.150	6,458,036	44,811,033	6.9388	6.507	6.497	6.507	6.478	6.762	6,828,579	6.5623	-3.23%
2021-08-12	7.110	7.110	7.120	7.010	7.270	3,532,294	25,129,165	7.1141	6.724	6.724	6.734	6.630	6.876	3,734,967	6.7281	-1.52%
2021-08-11	7.220	7.210	7.220	7.000	7.600	8,768,431	64,167,314	7.3180	6.828	6.819	6.828	6.620	7.188	9,271,538	6.9209	1.83%
2021-08-10	7.090	7.080	7.090	6.770	7.100	7,204,200	49,763,113	6.9075	6.705	6.696	6.705	6.403	6.715	7,617,556	6.5327	2.31%
2021-08-09	6.930	6.920	6.930	6.710	7.110	4,199,000	29,193,611	6.9525	6.554	6.544	6.554	6.346	6.724	4,439,926	6.5752	0.29%
2021-08-06	6.910	6.910	6.930	6.750	7.090	4,675,750	32,324,781	6.9133	6.535	6.535	6.554	6.384	6.705	4,944,031	6.5381	-1.43%
2021-08-05	7.010	7.010	7.030	6.980	7.470	5,510,269	39,231,772	7.1198	6.630	6.630	6.649	6.601	7.065	5,826,432	6.7334	-5.78%
2021-08-04	7.440	7.430	7.440	7.360	7.590	5,679,258	42,389,495	7.4639	7.036	7.027	7.036	6.961	7.178	6,005,117	7.0589	-0.93%
2021-08-03	7.510	7.500	7.510	7.360	7.670	5,706,000	42,582,325	7.4627	7.102	7.093	7.102	6.961	7.254	6,033,393	7.0578	-1.96%
2021-08-02	7.660	7.650	7.660	7.160	7.670	7,322,350	54,884,005	7.4954	7.244	7.235	7.244	6.771	7.254	7,742,485	7.0887	3.10%
2021-07-30	7.430	7.430	7.450	7.360	8.210	14,303,790	108,263,813	7.5689	7.027	7.027	7.046	6.961	7.764	15,124,499	7.1582	-9.06%
2021-07-29	8.170	8.170	8.180	7.620	8.440	19,182,124	154,154,597	8.0364	7.727	7.727	7.736	7.207	7.982	20,282,738	7.6003	8.64%
2021-07-28	7.520	7.510	7.520	6.700	7.550	15,918,067	115,036,366	7.2268	7.112	7.102	7.112	6.336	7.140	16,831,399	6.8346	10.59%
2021-07-27	6.800	6.780	6.800	6.470	7.200	27,256,440	184,231,494	6.7592	6.431	6.412	6.431	6.119	6.809	28,820,334	6.3924	-2.16%
2021-07-26	6.950	6.950	6.990	6.920	8.110	22,274,685	163,350,648	7.3335	6.573	6.573	6.611	6.544	7.670	23,552,741	6.9355	-15.66%
2021-07-23	8.240	8.240	8.250	8.230	9.280	12,795,197	109,736,946	8.5764	7.793	7.793	7.802	7.783	8.776	13,529,348	8.1110	-6.15%
2021-07-22	8.780	8.780	8.810	8.720	8.920	3,433,466	30,260,756	8.8135	8.304	8.304	8.332	8.247	8.436	3,630,468	8.3352	-0.11%
2021-07-21	8.790	8.790	8.800	8.690	8.950	3,608,380	31,794,496	8.8113	8.313	8.313	8.322	8.218	8.464	3,815,418	8.3332	1.27%
2021-07-20	8.680	8.670	8.680	8.540	9.120	8,265,572	71,992,553	8.7099	8.209	8.200	8.209	8.077	8.625	8,739,826	8.2373	-4.30%
2021-07-19	9.070	9.070	9.080	9.070	9.570	2,271,500	20,978,267	9.2354	8.578	8.578	8.587	8.578	9.051	2,401,832	8.7343	-3.79%
2021-07-16	9.500	9.480	9.500	9.310	9.680	5,927,911	56,306,770	9.4986	8.915	8.897	8.915	8.737	9.084	6,316,575	8.9141	2.26%
2021-07-15	9.290	9.290	9.300	9.280	9.500	5,176,486	48,314,518	9.3335	8.718	8.718	8.728	8.709	8.915	5,515,883	8.7592	-2.21%
2021-07-14	9.500	9.480	9.500	9.430	9.590	2,652,941	25,171,650	9.4882	8.915	8.897	8.915	8.850	9.000	2,826,881	8.9044	1.06%
2021-07-13	9.400	9.400	9.410	9.360	9.590	4,175,350	39,370,369	9.4292	8.822	8.822	8.831	8.784	9.000	4,449,107	8.8490	-1.26%
2021-07-12	9.520	9.500	9.520	9.250	9.590	5,151,710	48,906,982	9.4933	8.934	8.915	8.934	8.681	9.000	5,489,482	8.9092	2.92%
2021-07-09	9.250	9.210	9.260	8.760	9.330	5,788,978	52,640,110	9.0932	8.681	8.643	8.690	8.221	8.756	6,168,533	8.5337	0.00%
2021-07-08	9.250	9.240	9.250	9.180	9.690	5,579,860	52,090,571	9.3355	8.681	8.671	8.681	8.615	9.094	5,945,704	8.7610	-2.43%
2021-07-07	9.480	9.480	9.500	9.300	9.580	3,315,326	31,444,161	9.4845	8.897	8.897	8.915	8.728	8.991	3,532,696	8.9009	0.32%
2021-07-06	9.450	9.440	9.450	9.400	9.800	7,297,741	69,688,128	9.5493	8.869	8.859	8.869	8.822	9.197	7,776,218	8.9617	-1.46%
2021-07-05	9.590	9.590	9.600	9.540	9.950	9,621,218	93,987,691	9.7688	9.000	9.000	9.009	8.953	9.338	10,252,034	9.1677	-0.10%
2021-07-02	9.600	9.600	9.620	9.360	10.08	11,572,655	110,648,314	9.5612	9.009	9.009	9.028	8.784	9.460	12,331,417	8.9729	-3.61%
2021-06-30	9.960	9.930	9.960	9.860	10.50	18,062,313	182,269,796	10.091	9.347	9.319	9.347	9.253	9.854	19,246,570	9.4702	0.00%
2021-06-29	9.960	9.960	9.970	9.460	10.16	21,235,424	211,172,588	9.9444	9.347	9.347	9.357	8.878	9.535	22,627,726	9.3325	3.43%
2021-06-28	9.630	9.610	9.630	9.160	9.650	5,823,228	55,755,483	9.5747	9.037	9.019	9.037	8.596	9.056	6,205,028	8.9855	2.45%
2021-06-25	9.400	9.380	9.400	9.350	9.800	11,053,474	105,858,325	9.5769	8.822	8.803	8.822	8.775	9.197	11,778,196	8.9877	0.00%
2021-06-24	9.400	9.400	9.410	9.090	9.400	10,713,743	99,622,808	9.2986	8.822	8.822	8.831	8.531	8.822	11,416,190	8.7264	3.07%
2021-06-23	9.120	9.110	9.120	8.700	9.150	19,336,032	175,125,020	9.0569	8.559	8.549	8.559	8.165	8.587	20,603,800	8.4996	5.92%
2021-06-22	8.610	8.610	8.620	7.980	8.690	11,626,467	98,948,799	8.5107	8.080	8.080	8.090	7.489	8.155	12,388,757	7.9870	5.64%
2021-06-21	8.150	8.140	8.150	7.810	8.180	5,707,719	46,087,182	8.0745	7.649	7.639	7.649	7.329	7.677	6,081,946	7.5777	1.87%
2021-06-18	8.000	7.990	8.000	7.660	8.050	10,577,750	83,533,341	7.8971	7.508	7.498	7.508	7.189	7.555	11,271,281	7.4112	4.85%
2021-06-17	7.630	7.630	7.650	7.520	7.820	3,719,000	28,576,120	7.6838	7.161	7.161	7.179	7.057	7.339	3,962,837	7.2110	-0.26%
2021-06-16	7.650	7.630	7.650	7.630	7.980	3,837,539	29,731,497	7.7475	7.179	7.161	7.179	7.161	7.489	4,089,148	7.2708	-2.55%
2021-06-15	7.850	7.840	7.850	7.740	8.060	5,817,767	45,460,662	7.8141	7.367	7.358	7.367	7.264	7.564	6,199,209	7.3333	-3.68%
2021-06-11	8.150	8.130	8.150	7.840	8.200	5,359,087	43,446,338	8.1070	7.649	7.630	7.649	7.358	7.695	5,710,456	7.6082	3.03%
2021-06-10	7.910	7.900	7.910	7.880	8.130	4,555,697	36,415,899	7.9935	7.423	7.414	7.423	7.395	7.630	4,854,392	7.5016	-1.62%
2021-06-09	8.040	8.020	8.040	7.690	8.090	8,705,824	69,617,466	7.9967	7.545	7.527	7.545	7.217	7.592	9,276,622	7.5046	4.15%
2021-06-08	7.720	7.720	7.730	7.710	7.910	2,737,203	21,325,478	7.7910	7.245	7.245	7.254	7.236	7.423	2,916,668	7.3116	-1.91%
2021-06-07	7.870	7.840	7.870	7.520	7.870	6,667,252	51,308,115	7.6955	7.386	7.358	7.386	7.057	7.386	7,104,391	7.2220	2.21%
2021-06-04	7.700	7.690	7.710	7.650	7.950	3,521,989	27,343,210	7.7636	7.226	7.217	7.236	7.179	7.461	3,752,908	7.2859	-2.53%
2021-06-03	7.900	7.900	7.910	7.900	8.320	4,564,418	37,317,422	8.1757	7.414	7.414	7.423	7.414	7.808	4,863,684	7.6727	-3.78%
2021-06-02	8.210	8.200	8.210	8.190	8.500	7,249,621	60,470,640	8.3412	7.705	7.695	7.705	7.686	7.977	7,724,943	7.8280	-0.61%
2021-06-01	8.260	8.260	8.280	8.030	8.300	8,420,738	68,974,790	8.1911	7.752	7.752	7.771	7.536	7.789	8,972,844	7.6871	1.98%
2021-05-31	8.100	8.080	8.100	7.720	8.100	3,458,561	27,646,111	7.9935	7.602	7.583	7.602	7.245	7.602	3,685,322	7.5017	3.18%
2021-05-28	7.850	7.850	7.860	7.780	8.150	6,789,127	53,907,502	7.9403	7.367	7.367	7.376	7.301	7.649	7,234,257	7.4517	-4.27%
2021-05-27	8.200	8.190	8.200	7.830	8.270	14,374,917	117,057,837	8.1432	7.695	7.686	7.695	7.348	7.761	15,317,410	7.6421	4.46%
2021-05-26	7.850	7.850	7.860	7.700	7.940	6,751,796	53,038,939	7.8555	7.367	7.367	7.376	7.226	7.451	7,194,478	7.3722	1.68%
2021-05-25	7.720	7.720	7.730	7.620	7.850	7,502,968	58,237,403	7.7619	7.245	7.245	7.254	7.151	7.367	7,994,901	7.2843	-0.90%
2021-05-24	7.790	7.790	7.800	7.550	7.850	9,888,379	76,379,333	7.7242	7.311	7.311	7.320	7.085	7.367	10,536,711	7.2489	3.73%
2021-05-21	7.510	7.510	7.530	7.460	7.990	10,683,753	81,950,158	7.6705	7.048	7.048	7.067	7.001	7.498	11,384,234	7.1986	-1.83%
2021-05-20	7.650	7.640	7.650	7.540	7.730	5,507,212	42,058,775	7.6370	7.179	7.170	7.179	7.076	7.254	5,868,293	7.1671	0.39%
2021-05-18	7.620	7.610	7.620	7.090	7.660	9,119,678	68,142,982	7.4721	7.151	7.142	7.151	6.654	7.189	9,717,610	7.0123	8.39%
2021-05-17	7.030	7.030	7.040	6.950	7.170	7,185,034	50,861,319	7.0788	6.597	6.597	6.607	6.522	6.729	7,656,121	6.6432	1.15%
2021-05-14	6.950	6.950	6.960	6.910	7.100	3,288,809	22,957,975	6.9806	6.522	6.522	6.532	6.485	6.663	3,504,440	6.5511	-1.28%
2021-05-13	7.040	7.040	7.050	7.010	7.200	4,801,500	34,094,115	7.1007	6.607	6.607	6.616	6.579	6.757	5,116,311	6.6638	-3.03%
2021-05-12	7.260	7.210	7.260	7.010	7.310	4,397,509	31,417,760	7.1444	6.813	6.766	6.813	6.579	6.860	4,685,832	6.7048	0.28%
2021-05-11	7.240	7.230	7.240	6.980	7.340	6,806,836	48,886,502	7.1820	6.795	6.785	6.795	6.551	6.888	7,253,127	6.7401	0.56%
2021-05-10	7.200	7.190	7.200	7.160	7.570	5,528,578	40,325,931	7.2941	6.757	6.748	6.757	6.719	7.104	5,891,060	6.8453	-2.44%
2021-05-07	7.380	7.360	7.390	7.310	7.680	6,055,832	45,302,907	7.4809	6.926	6.907	6.935	6.860	7.207	6,452,883	7.0206	-1.47%
2021-05-06	7.490	7.490	7.500	7.430	7.710	5,671,722	42,569,585	7.5056	7.029	7.029	7.039	6.973	7.236	6,043,589	7.0438	-1.71%
2021-05-05	7.620	7.610	7.620	7.510	7.760	5,325,439	40,631,938	7.6298	7.151	7.142	7.151	7.048	7.283	5,674,602	7.1603	-1.68%
2021-05-04	7.750	7.750	7.760	7.370	7.770	6,496,823	49,228,755	7.5774	7.273	7.273	7.283	6.917	7.292	6,922,788	7.1111	4.59%
2021-05-03	7.410	7.410	7.420	7.310	8.040	10,398,528	78,116,049	7.5122	6.954	6.954	6.963	6.860	7.545	11,080,308	7.0500	-6.91%
2021-04-30	7.960	7.960	7.980	7.880	8.050	6,694,285	53,446,582	7.9839	7.470	7.470	7.489	7.395	7.555	7,133,196	7.4927	1.02%
2021-04-29	7.880	7.880	7.890	7.870	8.040	2,795,573	22,155,593	7.9252	7.395	7.395	7.405	7.386	7.545	2,978,865	7.4376	-1.62%
2021-04-28	8.010	8.000	8.010	7.850	8.030	2,608,985	20,710,438	7.9381	7.517	7.508	7.517	7.367	7.536	2,780,043	7.4497	-0.12%
2021-04-27	8.020	8.020	8.030	7.700	8.050	4,862,301	38,695,309	7.9582	7.527	7.527	7.536	7.226	7.555	5,181,098	7.4686	3.89%
2021-04-26	7.720	7.720	7.730	7.710	7.960	2,680,596	20,981,774	7.8273	7.245	7.245	7.254	7.236	7.470	2,856,349	7.3457	-1.15%
2021-04-23	7.810	7.800	7.820	7.780	8.030	3,976,250	31,261,867	7.8621	7.329	7.320	7.339	7.301	7.536	4,236,953	7.3784	-2.74%
2021-04-22	8.030	8.020	8.030	7.900	8.150	5,119,194	40,895,893	7.9887	7.536	7.527	7.536	7.414	7.649	5,454,834	7.4972	-1.47%
2021-04-21	8.150	8.130	8.150	7.800	8.290	11,129,209	90,875,441	8.1655	7.649	7.630	7.649	7.320	7.780	11,858,896	7.6631	0.87%
2021-04-20	8.080	8.080	8.090	7.800	8.100	8,882,656	71,119,137	8.0065	7.583	7.583	7.592	7.320	7.602	9,465,048	7.5139	3.59%
2021-04-19	7.800	7.800	7.830	7.580	7.930	4,120,190	32,225,360	7.8213	7.320	7.320	7.348	7.114	7.442	4,390,331	7.3401	2.50%
2021-04-16	7.610	7.600	7.610	7.520	7.810	3,233,743	24,631,544	7.6170	7.142	7.132	7.142	7.057	7.329	3,445,764	7.1484	-2.56%
2021-04-15	7.810	7.810	7.820	7.410	7.850	3,436,152	26,513,543	7.7161	7.329	7.329	7.339	6.954	7.367	3,661,444	7.2413	4.13%
2021-04-14	7.500	7.500	7.510	7.460	7.650	7,148,318	53,850,200	7.5333	7.039	7.039	7.048	7.001	7.179	7,616,998	7.0697	0.54%
2021-04-13	7.460	7.450	7.460	7.430	7.660	4,991,095	37,536,563	7.5207	7.001	6.992	7.001	6.973	7.189	5,318,337	7.0580	-2.23%
2021-04-12	7.630	7.630	7.640	7.620	7.800	3,490,611	26,780,681	7.6722	7.161	7.161	7.170	7.151	7.320	3,719,473	7.2001	-1.93%
2021-04-09	7.780	7.780	7.790	7.760	8.250	7,271,995	57,464,399	7.9022	7.301	7.301	7.311	7.283	7.742	7,748,784	7.4159	-4.66%
2021-04-08	8.160	8.150	8.160	8.040	8.200	4,760,376	38,741,866	8.1384	7.658	7.649	7.658	7.545	7.695	5,072,490	7.6376	0.74%
2021-04-07	8.100	8.090	8.100	8.060	8.300	7,680,911	62,742,893	8.1687	7.602	7.592	7.602	7.564	7.789	8,184,511	7.6661	-0.61%
2021-04-01	8.150	8.130	8.150	7.830	8.180	4,649,151	37,729,872	8.1154	7.649	7.630	7.649	7.348	7.677	4,953,973	7.6161	3.16%
2021-03-31	7.900	7.890	7.900	7.810	8.180	3,656,250	28,842,967	7.8887	7.414	7.405	7.414	7.329	7.677	3,895,972	7.4033	-1.62%
2021-03-30	8.030	8.010	8.030	7.970	8.230	5,722,832	46,123,705	8.0596	7.536	7.517	7.536	7.480	7.724	6,098,050	7.5637	-0.99%
2021-03-29	8.110	8.100	8.110	8.050	8.500	6,663,031	54,795,013	8.2237	7.611	7.602	7.611	7.555	7.977	7,099,893	7.7177	-1.34%
2021-03-26	8.220	8.210	8.220	7.730	8.450	12,701,085	104,201,318	8.2041	7.714	7.705	7.714	7.254	7.930	13,533,833	7.6993	6.89%
2021-03-25	7.690	7.680	7.690	7.650	8.070	10,313,350	80,610,950	7.8162	7.217	7.207	7.217	7.179	7.573	10,989,546	7.3352	-4.11%
2021-03-24	8.020	8.010	8.020	7.900	8.340	9,063,804	73,013,229	8.0555	7.527	7.517	7.527	7.414	7.827	9,658,073	7.5598	-2.91%
2021-03-23	8.260	8.250	8.260	7.620	8.740	26,039,018	209,632,891	8.0507	7.752	7.742	7.752	7.151	8.202	27,746,268	7.5554	0.49%
2021-03-22	8.220	8.210	8.220	8.100	8.460	6,526,180	53,806,338	8.2447	7.714	7.705	7.714	7.602	7.939	6,954,069	7.7374	-1.20%
2021-03-19	8.320	8.310	8.320	8.130	8.350	5,576,934	45,920,642	8.2340	7.808	7.799	7.808	7.630	7.836	5,942,586	7.7274	-0.95%
2021-03-18	8.400	8.390	8.400	8.170	8.470	11,217,042	93,906,997	8.3718	7.883	7.874	7.883	7.667	7.949	11,952,488	7.8567	3.83%
2021-03-17	8.090	8.060	8.090	7.630	8.100	6,357,630	50,492,052	7.9420	7.592	7.564	7.592	7.161	7.602	6,774,468	7.4533	4.25%
2021-03-16	7.760	7.730	7.760	7.310	7.770	4,574,645	34,901,376	7.6293	7.283	7.254	7.283	6.860	7.292	4,874,582	7.1599	6.16%
2021-03-15	7.310	7.310	7.340	7.200	7.650	5,849,512	43,246,834	7.3932	6.860	6.860	6.888	6.757	7.179	6,233,036	6.9383	-3.05%
2021-03-12	7.540	7.500	7.540	7.510	7.800	5,942,654	45,467,872	7.6511	7.076	7.039	7.076	7.048	7.320	6,332,285	7.1803	0.00%
2021-03-11	7.540	7.540	7.560	7.220	7.630	9,499,608	70,270,444	7.3972	7.076	7.076	7.095	6.776	7.161	10,122,451	6.9420	4.72%
2021-03-10	7.200	7.190	7.200	7.180	7.520	3,511,288	25,688,637	7.3160	6.757	6.748	6.757	6.738	7.057	3,741,506	6.8659	0.14%
2021-03-09	7.190	7.180	7.190	6.870	7.550	11,532,730	83,727,792	7.2600	6.748	6.738	6.748	6.447	7.085	12,288,874	6.8133	-1.64%
2021-03-08	7.310	7.300	7.310	7.200	8.050	18,870,029	143,415,917	7.6002	6.860	6.851	6.860	6.757	7.555	20,107,244	7.1325	-7.23%
2021-03-05	7.880	7.870	7.880	7.700	8.080	17,347,032	136,606,153	7.8749	7.395	7.386	7.395	7.226	7.583	18,484,391	7.3904	-5.52%
2021-03-04	8.340	8.340	8.350	8.330	8.970	12,244,662	104,779,597	8.5572	7.827	7.827	7.836	7.817	8.418	13,047,484	8.0306	-6.08%
2021-03-03	8.880	8.880	8.890	8.820	9.150	6,570,662	58,563,766	8.9129	8.334	8.334	8.343	8.277	8.587	7,001,468	8.3645	-2.74%
2021-03-02	9.130	9.100	9.130	8.910	9.800	12,053,973	110,408,808	9.1595	8.568	8.540	8.568	8.362	9.197	12,844,293	8.5959	-6.26%
2021-03-01	9.740	9.730	9.740	9.300	9.800	12,852,940	122,992,109	9.5692	9.141	9.131	9.141	8.728	9.197	13,695,644	8.9804	5.07%
2021-02-26	9.270	9.240	9.270	8.730	9.270	12,858,561	116,619,716	9.0694	8.700	8.671	8.700	8.193	8.700	13,701,634	8.5114	0.22%
2021-02-25	9.250	9.240	9.250	8.800	9.500	10,839,810	100,887,647	9.3071	8.681	8.671	8.681	8.259	8.915	11,550,523	8.7345	4.76%
2021-02-24	8.830	8.750	8.830	8.570	9.350	8,756,937	77,195,826	8.8154	8.287	8.212	8.287	8.043	8.775	9,331,086	8.2730	-3.81%
2021-02-23	9.180	9.180	9.270	8.750	9.380	7,482,401	68,547,980	9.1612	8.615	8.615	8.700	8.212	8.803	7,972,985	8.5975	2.57%
2021-02-22	8.950	8.910	8.950	8.870	9.580	8,085,389	73,522,108	9.0932	8.399	8.362	8.399	8.324	8.991	8,615,508	8.5337	-6.58%
2021-02-19	9.580	9.580	9.590	9.340	9.790	10,719,402	101,996,032	9.5151	8.991	8.991	9.000	8.765	9.188	11,422,220	8.9296	-2.24%
2021-02-18	9.800	9.800	9.820	9.510	9.870	12,747,982	124,479,713	9.7647	9.197	9.197	9.216	8.925	9.263	13,583,804	9.1638	1.45%
2021-02-17	9.660	9.650	9.660	9.340	9.680	6,996,611	67,086,800	9.5885	9.066	9.056	9.066	8.765	9.084	7,455,344	8.9985	0.62%
2021-02-16	9.600	9.450	9.600	9.350	9.600	9,234,585	87,845,016	9.5126	9.009	8.869	9.009	8.775	9.009	9,840,051	8.9273	3.56%
2021-02-11	9.270	9.270	9.280	9.100	9.470	6,063,171	56,240,393	9.2757	8.700	8.700	8.709	8.540	8.887	6,460,703	8.7050	1.87%
2021-02-10	9.100	9.100	9.110	8.960	9.250	7,105,138	64,620,090	9.0948	8.540	8.540	8.549	8.409	8.681	7,570,987	8.5352	1.90%
2021-02-09	8.930	8.930	8.980	8.890	9.130	4,801,082	43,082,196	8.9734	8.381	8.381	8.427	8.343	8.568	5,115,865	8.4213	0.00%
2021-02-08	8.930	8.920	8.930	8.750	9.240	9,222,503	83,204,198	9.0219	8.381	8.371	8.381	8.212	8.671	9,827,177	8.4667	2.64%
2021-02-05	8.700	8.700	8.720	8.700	8.990	3,467,938	30,400,366	8.7661	8.165	8.165	8.183	8.165	8.437	3,695,314	8.2267	-2.25%
2021-02-04	8.900	8.890	8.900	8.710	9.090	6,512,052	57,814,370	8.8781	8.352	8.343	8.352	8.174	8.531	6,939,015	8.3318	-1.98%
2021-02-03	9.080	9.020	9.080	8.910	9.180	7,838,927	70,603,924	9.0068	8.521	8.465	8.521	8.362	8.615	8,352,887	8.4526	0.44%
2021-02-02	9.040	9.030	9.040	8.490	9.400	25,329,456	229,084,462	9.0442	8.484	8.474	8.484	7.968	8.822	26,990,184	8.4877	8.92%
2021-02-01	8.300	8.280	8.300	8.100	8.380	4,090,227	33,775,042	8.2575	7.789	7.771	7.789	7.602	7.864	4,358,403	7.7494	1.59%
2021-01-29	8.170	8.160	8.180	8.070	8.550	14,988,798	123,420,150	8.2342	7.667	7.658	7.677	7.573	8.024	15,971,540	7.7275	1.24%
2021-01-28	8.070	8.050	8.070	8.010	8.370	6,866,162	55,726,359	8.1161	7.573	7.555	7.573	7.517	7.855	7,316,342	7.6167	-4.61%
2021-01-27	8.460	8.440	8.460	8.100	8.800	9,522,812	79,828,277	8.3828	7.939	7.921	7.939	7.602	8.259	10,147,176	7.8670	-0.24%
2021-01-26	8.480	8.400	8.480	8.350	8.830	6,231,921	52,903,667	8.4891	7.958	7.883	7.958	7.836	8.287	6,640,517	7.9668	-3.96%
2021-01-25	8.830	8.770	8.830	8.730	9.180	11,915,709	105,857,499	8.8839	8.287	8.230	8.287	8.193	8.615	12,696,963	8.3372	2.91%
2021-01-22	8.580	8.500	8.580	8.130	8.640	10,487,552	88,401,006	8.4291	8.052	7.977	8.052	7.630	8.108	11,175,169	7.9105	-0.23%
2021-01-21	8.600	8.580	8.600	8.580	8.900	14,955,905	129,953,577	8.6891	8.071	8.052	8.071	8.052	8.352	15,936,490	8.1545	-2.27%
2021-01-20	8.800	8.790	8.800	8.400	8.860	27,542,367	239,071,842	8.6801	8.259	8.249	8.259	7.883	8.315	29,348,184	8.1461	3.53%
2021-01-19	8.500	8.490	8.500	8.070	8.780	40,908,690	342,586,607	8.3744	7.977	7.968	7.977	7.573	8.240	43,590,871	7.8591	9.96%
2021-01-18	7.730	7.730	7.760	7.350	8.010	28,955,838	224,045,110	7.7375	7.254	7.254	7.283	6.898	7.517	30,854,330	7.2614	9.65%
2021-01-15	7.050	7.050	7.060	6.970	7.300	7,727,149	54,880,667	7.1023	6.616	6.616	6.626	6.541	6.851	8,233,780	6.6653	-2.89%
2021-01-14	7.260	7.240	7.270	7.030	7.290	4,663,572	33,461,177	7.1750	6.813	6.795	6.823	6.597	6.841	4,969,339	6.7335	0.55%
2021-01-13	7.220	7.200	7.220	6.900	7.330	8,227,191	58,839,804	7.1519	6.776	6.757	6.776	6.475	6.879	8,766,607	6.7118	-0.96%
2021-01-12	7.290	7.280	7.290	7.130	7.320	4,167,882	30,258,905	7.2600	6.841	6.832	6.841	6.691	6.870	4,441,149	6.8133	1.25%
2021-01-11	7.200	7.190	7.200	6.950	7.880	19,695,092	144,551,653	7.3395	6.757	6.748	6.757	6.522	7.395	20,986,402	6.8879	-5.64%
2021-01-08	7.630	7.610	7.630	6.900	7.670	16,744,352	123,661,677	7.3853	7.161	7.142	7.161	6.475	7.198	17,842,197	6.9309	8.07%
2021-01-07	7.060	7.060	7.070	6.730	7.200	21,183,274	147,732,098	6.9740	6.626	6.626	6.635	6.316	6.757	22,572,157	6.5449	4.90%
2021-01-06	6.730	6.730	6.750	5.860	6.820	22,959,320	149,608,489	6.5162	6.316	6.316	6.335	5.499	6.400	24,464,650	6.1153	15.04%
2021-01-05	5.850	5.850	5.870	5.840	6.200	6,354,560	37,793,257	5.9474	5.490	5.490	5.509	5.481	5.819	6,771,197	5.5815	-6.55%
2021-01-04	6.260	6.220	6.260	6.130	6.320	5,882,440	36,614,824	6.2244	5.875	5.837	5.875	5.753	5.931	6,268,123	5.8414	-0.63%
2020-12-31	6.300	6.290	6.300	6.270	6.430	7,185,138	45,410,382	6.3200	5.912	5.903	5.912	5.884	6.034	7,656,232	5.9312	0.64%
2020-12-30	6.260	6.250	6.260	5.910	6.350	16,944,376	105,554,704	6.2295	5.875	5.865	5.875	5.546	5.959	18,055,335	5.8462	5.21%
2020-12-29	5.950	5.950	5.960	5.850	5.990	4,505,960	26,778,154	5.9428	5.584	5.584	5.593	5.490	5.621	4,801,394	5.5772	1.02%
2020-12-28	5.890	5.880	5.890	5.800	6.090	11,869,058	71,452,349	6.0201	5.528	5.518	5.528	5.443	5.715	12,647,254	5.6496	-3.44%
2020-12-24	6.100	6.100	6.120	5.910	6.190	5,306,045	32,360,112	6.0987	5.725	5.725	5.743	5.546	5.809	5,653,936	5.7235	1.67%
2020-12-23	6.000	6.000	6.010	5.610	6.050	26,207,091	154,173,332	5.8829	5.631	5.631	5.640	5.265	5.678	27,925,361	5.5209	6.38%
2020-12-22	5.640	5.620	5.640	5.570	5.690	13,390,594	75,450,010	5.6346	5.293	5.274	5.293	5.227	5.340	14,268,549	5.2879	-0.88%
2020-12-21	5.690	5.680	5.690	5.240	5.780	18,576,341	104,624,791	5.6322	5.340	5.331	5.340	4.918	5.424	19,794,300	5.2856	7.56%
2020-12-18	5.290	5.280	5.290	5.130	5.430	14,300,350	75,423,590	5.2742	4.965	4.955	4.965	4.814	5.096	15,237,954	4.9497	1.73%
2020-12-17	5.200	5.200	5.210	5.160	5.290	8,570,641	44,719,429	5.2177	4.880	4.880	4.889	4.843	4.965	9,132,576	4.8967	0.19%
2020-12-16	5.190	5.190	5.200	5.130	5.220	7,423,627	38,382,968	5.1704	4.871	4.871	4.880	4.814	4.899	7,910,358	4.8522	-0.19%
2020-12-15	5.200	5.170	5.200	5.130	5.270	3,125,532	16,199,853	5.1831	4.880	4.852	4.880	4.814	4.946	3,330,458	4.8642	-1.14%
2020-12-14	5.260	5.260	5.270	5.160	5.310	2,690,809	14,067,898	5.2281	4.936	4.936	4.946	4.843	4.983	2,867,232	4.9064	-0.94%
2020-12-11	5.310	5.310	5.370	5.200	5.450	6,070,968	32,292,001	5.3191	4.983	4.983	5.040	4.880	5.115	6,469,011	4.9918	-2.57%
2020-12-10	5.450	5.440	5.450	5.080	5.480	7,081,889	37,168,705	5.2484	5.115	5.105	5.115	4.767	5.143	7,546,214	4.9255	4.81%
2020-12-09	5.200	5.190	5.200	5.190	5.470	9,924,427	52,536,719	5.2937	4.880	4.871	4.880	4.871	5.133	10,575,123	4.9680	-1.52%
2020-12-08	5.280	5.280	5.300	5.280	5.600	13,972,606	75,140,747	5.3777	4.955	4.955	4.974	4.955	5.255	14,888,721	5.0468	-4.35%
2020-12-07	5.520	5.510	5.520	5.490	5.620	4,799,559	26,498,586	5.5210	5.180	5.171	5.180	5.152	5.274	5,114,242	5.1813	-2.47%
2020-12-04	5.660	5.660	5.670	5.430	5.720	5,577,749	31,252,007	5.6030	5.312	5.312	5.321	5.096	5.368	5,943,455	5.2582	1.43%
2020-12-03	5.580	5.580	5.590	5.520	5.730	2,892,920	16,221,032	5.6071	5.237	5.237	5.246	5.180	5.377	3,082,595	5.2621	-1.24%
2020-12-02	5.650	5.600	5.650	5.590	5.770	4,442,653	25,146,226	5.6602	5.302	5.255	5.302	5.246	5.415	4,733,936	5.3119	-2.75%
2020-12-01	5.810	5.810	5.840	5.800	5.970	4,325,337	25,302,264	5.8498	5.453	5.453	5.481	5.443	5.603	4,608,928	5.4898	-3.17%
2020-11-30	6.000	5.970	6.000	5.640	6.000	12,221,188	71,639,494	5.8619	5.631	5.603	5.631	5.293	5.631	13,022,471	5.5012	4.90%
2020-11-27	5.720	5.720	5.790	5.540	5.800	5,639,982	32,311,751	5.7291	5.368	5.368	5.434	5.199	5.443	6,009,768	5.3765	2.51%
2020-11-26	5.580	5.580	5.590	5.510	5.660	3,449,008	19,228,448	5.5751	5.237	5.237	5.246	5.171	5.312	3,675,142	5.2320	0.00%
2020-11-25	5.580	5.550	5.580	5.450	5.700	9,577,503	52,900,395	5.5234	5.237	5.209	5.237	5.115	5.349	10,205,453	5.1835	-1.93%
2020-11-24	5.690	5.680	5.690	5.630	5.840	8,448,256	48,305,873	5.7179	5.340	5.331	5.340	5.284	5.481	9,002,167	5.3660	-2.07%
2020-11-23	5.810	5.810	5.870	5.600	6.020	7,408,185	43,299,169	5.8448	5.453	5.453	5.509	5.255	5.650	7,893,903	5.4851	-1.69%
2020-11-20	5.910	5.910	5.930	5.820	6.120	16,228,893	97,081,599	5.9820	5.546	5.546	5.565	5.462	5.743	17,292,942	5.6139	-1.01%
2020-11-19	5.970	5.970	5.980	5.600	5.980	15,018,240	87,470,739	5.8243	5.603	5.603	5.612	5.255	5.612	16,002,912	5.4659	5.11%
2020-11-18	5.680	5.680	5.690	5.380	5.760	14,894,050	83,995,330	5.6395	5.331	5.331	5.340	5.049	5.406	15,870,580	5.2925	5.58%
2020-11-17	5.380	5.380	5.390	5.180	5.400	11,329,126	59,872,510	5.2848	5.049	5.049	5.058	4.861	5.068	12,071,921	4.9597	4.06%
2020-11-16	5.170	5.170	5.190	5.160	5.430	10,345,516	54,817,622	5.2987	4.852	4.852	4.871	4.843	5.096	11,023,821	4.9727	-3.18%
2020-11-13	5.340	5.340	5.350	5.330	5.550	10,965,522	59,224,733	5.4010	5.011	5.011	5.021	5.002	5.209	11,684,477	5.0687	-1.11%
2020-11-12	5.400	5.400	5.440	5.330	5.550	17,128,764	92,577,217	5.4048	5.068	5.068	5.105	5.002	5.209	18,251,813	5.0722	0.93%
2020-11-11	5.350	5.350	5.400	5.350	5.720	22,117,347	121,716,873	5.5032	5.021	5.021	5.068	5.021	5.368	23,567,473	5.1646	-7.60%
2020-11-10	5.790	5.790	5.800	5.700	6.150	31,577,671	185,273,292	5.8672	5.434	5.434	5.443	5.349	5.772	33,648,063	5.5062	-6.91%
2020-11-09	6.220	6.220	6.230	6.130	6.440	19,058,355	119,037,776	6.2460	5.837	5.837	5.847	5.753	6.044	20,307,917	5.8616	0.16%
2020-11-06	6.210	6.200	6.210	6.170	6.490	24,653,631	154,722,459	6.2758	5.828	5.819	5.828	5.790	6.091	26,270,048	5.8897	-1.90%
2020-11-05	6.330	6.330	6.390	5.970	6.450	33,589,399	208,900,944	6.2193	5.941	5.941	5.997	5.603	6.053	35,791,690	5.8366	7.47%
2020-11-04	5.890	5.890	5.920	5.320	6.070	39,094,772	223,452,844	5.7157	5.528	5.528	5.556	4.993	5.697	41,658,024	5.3640	4.99%
2020-11-03	5.610	5.610	5.650	5.600	5.900	38,525,262	219,270,554	5.6916	5.265	5.265	5.302	5.255	5.537	41,051,174	5.3414	-6.03%
2020-11-02	5.970	5.970	5.980	5.630	6.180	97,696,688	575,574,488	5.8914	5.603	5.603	5.612	5.284	5.800	104,102,179	5.5289	-1.81%
2020-10-30	6.080	6.080	6.130	6.080	7.000	203,370,026	1,322,068,081	6.5008	5.706	5.706	5.753	5.706	6.569	216,703,997	6.1008

Recommend Webb-site to a friend