Prices and Webb-site Total Returns

YesAsia Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02209	2021-07-09			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	3.910	3.910	4.000	3.910	3.980	26,000	102,960	3.9600	3.910	3.910	4.000	3.910	3.980	26,000	3.9600	-2.01%
2025-12-30	3.990	3.880	4.030	3.870	3.990	137,900	538,982	3.9085	3.990	3.880	4.030	3.870	3.990	137,900	3.9085	3.10%
2025-12-29	3.870	3.870	3.890	3.850	4.000	787,600	3,066,822	3.8939	3.870	3.870	3.890	3.850	4.000	787,600	3.8939	-2.76%
2025-12-24	3.980	3.980	4.000	3.970	4.010	67,000	267,870	3.9981	3.980	3.980	4.000	3.970	4.010	67,000	3.9981	0.25%
2025-12-23	3.970	3.970	4.010	3.930	4.060	299,000	1,189,490	3.9782	3.970	3.970	4.010	3.930	4.060	299,000	3.9782	-2.22%
2025-12-22	4.060	4.050	4.060	4.010	4.100	156,000	633,530	4.0611	4.060	4.050	4.060	4.010	4.100	156,000	4.0611	-0.98%
2025-12-19	4.100	4.100	4.140	4.100	4.230	377,000	1,573,220	4.1730	4.100	4.100	4.140	4.100	4.230	377,000	4.1730	-0.49%
2025-12-18	4.120	4.070	4.120	4.050	4.130	69,000	283,200	4.1043	4.120	4.070	4.120	4.050	4.130	69,000	4.1043	-0.48%
2025-12-17	4.140	4.060	4.140	4.020	4.160	758,000	3,069,200	4.0491	4.140	4.060	4.140	4.020	4.160	758,000	4.0491	-0.48%
2025-12-16	4.160	4.040	4.160	4.000	4.230	1,040,000	4,249,260	4.0858	4.160	4.040	4.160	4.000	4.230	1,040,000	4.0858	4.52%
2025-12-15	3.980	3.980	4.030	3.900	4.240	1,695,000	6,825,220	4.0267	3.980	3.980	4.030	3.900	4.240	1,695,000	4.0267	-2.69%
2025-12-12	4.090	4.070	4.090	4.050	4.180	789,000	3,232,090	4.0964	4.090	4.070	4.090	4.050	4.180	789,000	4.0964	-0.97%
2025-12-11	4.130	4.130	4.150	4.120	4.330	796,000	3,354,180	4.2138	4.130	4.130	4.150	4.120	4.330	796,000	4.2138	-3.95%
2025-12-10	4.300	4.300	4.330	4.300	4.470	378,000	1,646,660	4.3562	4.300	4.300	4.330	4.300	4.470	378,000	4.3562	-4.87%
2025-12-09	4.520	4.440	4.530	4.400	4.540	281,000	1,251,130	4.4524	4.520	4.440	4.530	4.400	4.540	281,000	4.4524	-1.31%
2025-12-08	4.580	4.460	4.590	4.400	4.580	257,000	1,148,410	4.4685	4.580	4.460	4.590	4.400	4.580	257,000	4.4685	-0.43%
2025-12-05	4.600	4.520	4.640	4.350	4.680	592,000	2,714,090	4.5846	4.600	4.520	4.640	4.350	4.680	592,000	4.5846	5.26%
2025-12-04	4.370	4.370	4.400	4.260	4.400	35,000	151,990	4.3426	4.370	4.370	4.400	4.260	4.400	35,000	4.3426	-0.68%
2025-12-03	4.400	4.400	4.530	4.200	4.540	2,117,000	9,237,810	4.3636	4.400	4.400	4.530	4.200	4.540	2,117,000	4.3636	-4.35%
2025-12-02	4.600	4.600	4.670	4.530	4.670	297,000	1,365,780	4.5986	4.600	4.600	4.670	4.530	4.670	297,000	4.5986	0.00%
2025-12-01	4.600	4.600	4.640	4.590	4.650	93,000	429,310	4.6162	4.600	4.600	4.640	4.590	4.650	93,000	4.6162	0.44%
2025-11-28	4.580	4.580	4.620	4.510	4.620	202,000	922,380	4.5662	4.580	4.580	4.620	4.510	4.620	202,000	4.5662	-0.43%
2025-11-27	4.600	4.600	4.640	4.520	4.670	260,000	1,188,980	4.5730	4.600	4.600	4.640	4.520	4.670	260,000	4.5730	1.77%
2025-11-26	4.520	4.510	4.530	4.410	4.560	204,000	914,410	4.4824	4.520	4.510	4.530	4.410	4.560	204,000	4.4824	2.96%
2025-11-25	4.390	4.390	4.500	4.360	4.510	600,000	2,649,730	4.4162	4.390	4.390	4.500	4.360	4.510	600,000	4.4162	-2.01%
2025-11-24	4.480	4.480	4.590	4.430	4.590	428,000	1,934,590	4.5201	4.480	4.480	4.590	4.430	4.590	428,000	4.5201	-2.40%
2025-11-21	4.590	4.540	4.660	4.510	4.680	896,000	4,109,220	4.5862	4.590	4.540	4.660	4.510	4.680	896,000	4.5862	-3.37%
2025-11-20	4.750	4.750	4.770	4.640	4.850	763,000	3,622,010	4.7471	4.750	4.750	4.770	4.640	4.850	763,000	4.7471	4.17%
2025-11-19	4.560	4.540	4.560	4.350	4.610	493,000	2,212,320	4.4875	4.560	4.540	4.560	4.350	4.610	493,000	4.4875	1.79%
2025-11-18	4.480	4.380	4.480	4.260	4.750	2,306,000	10,129,910	4.3928	4.480	4.380	4.480	4.260	4.750	2,306,000	4.3928	-6.08%
2025-11-17	4.770	4.750	4.770	4.390	4.780	1,211,000	5,645,220	4.6616	4.770	4.750	4.770	4.390	4.780	1,211,000	4.6616	7.67%
2025-11-14	4.430	4.360	4.430	4.250	4.470	917,000	4,016,830	4.3804	4.430	4.360	4.430	4.250	4.470	917,000	4.3804	1.84%
2025-11-13	4.350	4.310	4.350	4.280	4.370	323,000	1,394,930	4.3187	4.350	4.310	4.350	4.280	4.370	323,000	4.3187	-1.14%
2025-11-12	4.400	4.370	4.430	4.350	4.530	506,000	2,226,060	4.3993	4.400	4.370	4.430	4.350	4.530	506,000	4.3993	-0.90%
2025-11-11	4.440	4.410	4.450	4.390	4.750	538,000	2,426,900	4.5110	4.440	4.410	4.450	4.390	4.750	538,000	4.5110	-6.53%
2025-11-10	4.750	4.660	4.750	4.510	4.800	956,000	4,477,410	4.6835	4.750	4.660	4.750	4.510	4.800	956,000	4.6835	3.49%
2025-11-07	4.590	4.520	4.590	4.370	4.600	938,000	4,255,410	4.5367	4.590	4.520	4.590	4.370	4.600	938,000	4.5367	1.55%
2025-11-06	4.520	4.500	4.520	4.290	4.700	1,633,000	7,270,420	4.4522	4.520	4.500	4.520	4.290	4.700	1,633,000	4.4522	1.57%
2025-11-05	4.450	4.350	4.450	4.250	4.600	1,904,000	8,368,700	4.3953	4.450	4.350	4.450	4.250	4.600	1,904,000	4.3953	-4.09%
2025-11-04	4.640	4.630	4.640	4.630	4.960	996,000	4,693,940	4.7128	4.640	4.630	4.640	4.630	4.960	996,000	4.7128	-7.01%
2025-11-03	4.990	4.890	4.990	4.630	5.010	1,875,000	9,045,910	4.8245	4.990	4.890	4.990	4.630	5.010	1,875,000	4.8245	-0.40%
2025-10-31	5.010	5.000	5.010	4.810	5.050	1,456,000	7,198,270	4.9439	5.010	5.000	5.010	4.810	5.050	1,456,000	4.9439	2.24%
2025-10-30	4.900	4.870	4.900	4.730	5.040	2,696,000	13,161,710	4.8819	4.900	4.870	4.900	4.730	5.040	2,696,000	4.8819	-2.20%
2025-10-28	5.010	4.960	5.010	4.900	5.160	1,764,000	8,852,104	5.0182	5.010	4.960	5.010	4.900	5.160	1,764,000	5.0182	-0.99%
2025-10-27	5.060	5.060	5.110	5.060	5.640	1,755,000	9,245,685	5.2682	5.060	5.060	5.110	5.060	5.640	1,755,000	5.2682	-8.50%
2025-10-24	5.530	5.440	5.570	5.390	5.650	412,000	2,270,570	5.5111	5.530	5.440	5.570	5.390	5.650	412,000	5.5111	3.17%
2025-10-23	5.360	5.360	5.410	5.320	5.600	690,000	3,731,740	5.4083	5.360	5.360	5.410	5.320	5.600	690,000	5.4083	-2.55%
2025-10-22	5.500	5.460	5.590	5.320	5.640	313,374	1,722,168	5.4956	5.500	5.460	5.590	5.320	5.640	313,374	5.4956	1.66%
2025-10-21	5.410	5.400	5.560	5.320	5.550	427,000	2,314,920	5.4214	5.410	5.400	5.560	5.320	5.550	427,000	5.4214	-0.73%
2025-10-20	5.450	5.450	5.500	5.450	5.770	379,000	2,091,730	5.5191	5.450	5.450	5.500	5.450	5.770	379,000	5.5191	-2.68%
2025-10-17	5.600	5.550	5.600	5.530	5.820	742,000	4,169,609	5.6194	5.600	5.550	5.600	5.530	5.820	742,000	5.6194	-3.78%
2025-10-16	5.820	5.720	5.830	5.690	5.950	455,000	2,651,680	5.8279	5.820	5.720	5.830	5.690	5.950	455,000	5.8279	2.46%
2025-10-15	5.680	5.650	5.680	5.520	5.850	268,000	1,520,280	5.6727	5.680	5.650	5.680	5.520	5.850	268,000	5.6727	1.25%
2025-10-14	5.610	5.530	5.620	5.500	6.150	430,000	2,403,325	5.5891	5.610	5.530	5.620	5.500	6.150	430,000	5.5891	-2.94%
2025-10-13	5.780	5.680	5.780	5.380	5.780	984,000	5,497,350	5.5867	5.780	5.680	5.780	5.380	5.780	984,000	5.5867	3.58%
2025-10-10	5.580	5.570	5.630	5.570	6.140	739,000	4,226,560	5.7193	5.580	5.570	5.630	5.570	6.140	739,000	5.7193	-4.94%
2025-10-09	5.870	5.870	5.940	5.850	6.040	482,000	2,863,880	5.9417	5.870	5.870	5.940	5.850	6.040	482,000	5.9417	-1.84%
2025-10-08	5.980	5.970	5.980	5.900	6.090	360,000	2,157,000	5.9917	5.980	5.970	5.980	5.900	6.090	360,000	5.9917	-2.29%
2025-10-06	6.120	6.040	6.120	6.020	6.220	713,000	4,337,620	6.0836	6.120	6.040	6.120	6.020	6.220	713,000	6.0836	-1.92%
2025-10-03	6.240	6.210	6.250	6.210	6.390	271,000	1,698,940	6.2692	6.240	6.210	6.250	6.210	6.390	271,000	6.2692	-2.35%
2025-10-02	6.390	6.390	6.430	6.330	6.690	629,000	4,019,553	6.3904	6.390	6.390	6.430	6.330	6.690	629,000	6.3904	1.11%
2025-09-30	6.320	6.320	6.420	6.200	6.450	723,000	4,577,400	6.3311	6.320	6.320	6.420	6.200	6.450	723,000	6.3311	1.12%
2025-09-29	6.250	6.250	6.260	6.250	6.410	826,000	5,221,440	6.3214	6.250	6.250	6.260	6.250	6.410	826,000	6.3214	-0.79%
2025-09-26	6.300	6.300	6.370	6.210	6.490	487,500	3,081,852	6.3217	6.300	6.300	6.370	6.210	6.490	487,500	6.3217	-4.26%
2025-09-25	6.580	6.580	6.600	6.580	6.900	357,000	2,392,040	6.7004	6.580	6.580	6.600	6.580	6.900	357,000	6.7004	-2.08%
2025-09-24	6.720	6.680	6.710	6.660	6.830	510,000	3,446,860	6.7585	6.720	6.680	6.710	6.660	6.830	510,000	6.7585	0.45%
2025-09-23	6.690	6.690	6.700	6.650	6.840	640,000	4,316,180	6.7440	6.690	6.690	6.700	6.650	6.840	640,000	6.7440	-0.45%
2025-09-22	6.720	6.660	6.720	6.400	6.780	950,000	6,299,790	6.6314	6.720	6.660	6.720	6.400	6.780	950,000	6.6314	5.83%
2025-09-19	6.350	6.350	6.400	6.320	6.570	365,000	2,334,470	6.3958	6.350	6.350	6.400	6.320	6.570	365,000	6.3958	-3.35%
2025-09-18	6.570	6.540	6.590	6.350	6.690	1,131,000	7,436,190	6.5749	6.570	6.540	6.590	6.350	6.690	1,131,000	6.5749	3.96%
2025-09-17	6.320	6.230	6.340	6.090	6.590	2,254,000	14,175,280	6.2889	6.320	6.230	6.340	6.090	6.590	2,254,000	6.2889	-0.94%
2025-09-16	6.380	6.380	6.530	6.380	6.770	698,000	4,560,160	6.5332	6.380	6.380	6.530	6.380	6.770	698,000	6.5332	-1.85%
2025-09-15	6.500	6.470	6.570	6.180	6.570	694,500	4,445,955	6.4017	6.500	6.470	6.570	6.180	6.570	694,500	6.4017	-0.31%
2025-09-12	6.520	6.480	6.520	6.500	6.910	979,000	6,546,460	6.6869	6.520	6.480	6.520	6.500	6.910	979,000	6.6869	-5.51%
2025-09-11	6.900	6.880	7.000	6.790	7.010	901,000	6,224,280	6.9082	6.900	6.880	7.000	6.790	7.010	901,000	6.9082	0.73%
2025-09-10	6.850	6.820	6.880	6.700	6.950	277,750	1,899,417	6.8386	6.850	6.820	6.880	6.700	6.950	277,750	6.8386	-0.44%
2025-09-09	6.880	6.790	6.880	6.780	6.960	207,000	1,411,970	6.8211	6.880	6.790	6.880	6.780	6.960	207,000	6.8211	-1.15%
2025-09-08	6.960	6.920	6.960	6.850	7.000	310,000	2,143,880	6.9157	6.960	6.920	6.960	6.850	7.000	310,000	6.9157	1.16%
2025-09-05	6.880	6.880	6.950	6.800	7.200	847,000	5,931,430	7.0029	6.880	6.880	6.950	6.800	7.200	847,000	7.0029	0.15%
2025-09-04	6.870	6.850	6.880	6.560	6.950	895,000	6,057,090	6.7677	6.870	6.850	6.880	6.560	6.950	895,000	6.7677	-0.43%
2025-09-03	6.900	6.900	6.990	6.810	7.380	1,716,000	12,010,280	6.9990	6.900	6.900	6.990	6.810	7.380	1,716,000	6.9990	-6.76%
2025-09-02	7.400	7.400	7.450	6.890	7.450	2,158,000	15,755,460	7.3010	7.400	7.400	7.450	6.890	7.450	2,158,000	7.3010	2.78%
2025-09-01	7.200	7.100	7.200	6.900	7.400	2,240,000	16,046,130	7.1635	7.200	7.100	7.200	6.900	7.400	2,240,000	7.1635	3.00%
2025-08-29	6.990	6.990	7.020	6.550	7.250	3,235,764	22,723,666	7.0227	6.990	6.990	7.020	6.550	7.250	3,235,764	7.0227	5.59%
2025-08-28	6.620	6.610	6.620	6.500	6.930	3,419,030	22,836,867	6.6793	6.620	6.610	6.620	6.500	6.930	3,419,030	6.6793	-1.05%
2025-08-27	6.690	6.680	6.690	5.680	6.700	5,513,778	35,076,237	6.3616	6.690	6.680	6.690	5.680	6.700	5,513,778	6.3616	18.41%
2025-08-26	5.650	5.630	5.650	5.150	5.690	1,911,000	10,299,000	5.3893	5.650	5.630	5.650	5.150	5.690	1,911,000	5.3893	8.03%
2025-08-25	5.230	5.190	5.230	4.700	5.260	2,911,250	14,723,930	5.0576	5.230	5.190	5.230	4.700	5.260	2,911,250	5.0576	12.72%
2025-08-22	4.640	4.630	4.660	4.620	4.760	157,000	734,070	4.6756	4.640	4.630	4.660	4.620	4.760	157,000	4.6756	-2.32%
2025-08-21	4.750	4.750	4.800	4.560	4.800	438,000	2,060,700	4.7048	4.750	4.750	4.800	4.560	4.800	438,000	4.7048	4.40%
2025-08-20	4.550	4.550	4.620	4.520	4.660	549,000	2,525,470	4.6001	4.550	4.550	4.620	4.520	4.660	549,000	4.6001	-2.78%
2025-08-19	4.680	4.680	4.700	4.630	4.890	419,000	1,975,030	4.7137	4.680	4.680	4.700	4.630	4.890	419,000	4.7137	-1.06%
2025-08-18	4.730	4.700	4.730	4.610	4.800	870,000	4,109,130	4.7231	4.730	4.700	4.730	4.610	4.800	870,000	4.7231	1.50%
2025-08-15	4.660	4.660	4.670	4.620	4.690	119,000	553,770	4.6535	4.660	4.660	4.670	4.620	4.690	119,000	4.6535	-0.21%
2025-08-14	4.670	4.670	4.700	4.670	4.850	571,000	2,712,980	4.7513	4.670	4.670	4.700	4.670	4.850	571,000	4.7513	0.43%
2025-08-13	4.650	4.650	4.740	4.540	4.760	640,000	2,953,170	4.6143	4.650	4.650	4.740	4.540	4.760	640,000	4.6143	-0.43%
2025-08-12	4.670	4.660	4.670	4.620	4.780	403,000	1,883,070	4.6726	4.670	4.660	4.670	4.620	4.780	403,000	4.6726	-1.89%
2025-08-11	4.760	4.760	4.800	4.760	4.980	1,024,000	4,942,240	4.8264	4.760	4.760	4.800	4.760	4.980	1,024,000	4.8264	-4.23%
2025-08-08	4.970	4.960	4.970	4.880	5.070	623,000	3,091,370	4.9621	4.970	4.960	4.970	4.880	5.070	623,000	4.9621	-1.39%
2025-08-07	5.040	5.020	5.040	5.020	5.170	469,000	2,387,980	5.0916	5.040	5.020	5.040	5.020	5.170	469,000	5.0916	0.40%
2025-08-06	5.020	5.020	5.050	4.860	5.100	1,003,000	5,037,310	5.0222	5.020	5.020	5.050	4.860	5.100	1,003,000	5.0222	2.24%
2025-08-05	4.910	4.830	4.920	4.700	4.920	777,000	3,732,050	4.8032	4.910	4.830	4.920	4.700	4.920	777,000	4.8032	5.59%
2025-08-04	4.650	4.650	4.700	4.460	4.760	1,105,000	5,112,700	4.6269	4.650	4.650	4.700	4.460	4.760	1,105,000	4.6269	3.33%
2025-08-01	4.500	4.510	4.530	4.420	4.680	1,166,000	5,257,330	4.5089	4.500	4.510	4.530	4.420	4.680	1,166,000	4.5089	-3.64%
2025-07-31	4.670	4.660	4.670	4.640	4.810	631,000	2,962,550	4.6950	4.670	4.660	4.670	4.640	4.810	631,000	4.6950	-2.71%
2025-07-30	4.800	4.770	4.800	4.750	4.860	602,000	2,890,010	4.8007	4.800	4.770	4.800	4.750	4.860	602,000	4.8007	0.00%
2025-07-29	4.800	4.800	4.850	4.690	4.890	2,473,100	11,853,506	4.7930	4.800	4.800	4.850	4.690	4.890	2,473,100	4.7930	3.45%
2025-07-28	4.640	4.640	4.680	4.620	5.260	8,423,000	40,284,990	4.7827	4.640	4.640	4.680	4.620	5.260	8,423,000	4.7827	-18.17%
2025-07-25	5.670	5.670	5.680	5.580	5.750	524,000	2,978,920	5.6850	5.670	5.670	5.680	5.580	5.750	524,000	5.6850	1.07%
2025-07-24	5.610	5.610	5.620	5.460	5.670	1,039,000	5,776,400	5.5596	5.610	5.610	5.620	5.460	5.670	1,039,000	5.5596	3.31%
2025-07-23	5.430	5.390	5.430	5.380	5.750	1,463,000	7,996,880	5.4661	5.430	5.390	5.430	5.380	5.750	1,463,000	5.4661	-3.04%
2025-07-22	5.600	5.580	5.600	5.390	5.600	818,000	4,475,690	5.4715	5.600	5.580	5.600	5.390	5.600	818,000	5.4715	1.82%
2025-07-21	5.500	5.500	5.580	5.500	5.870	1,394,000	7,906,930	5.6721	5.500	5.500	5.580	5.500	5.870	1,394,000	5.6721	-2.83%
2025-07-18	5.660	5.660	5.710	5.660	6.000	1,164,000	6,728,020	5.7801	5.660	5.660	5.710	5.660	6.000	1,164,000	5.7801	-3.25%
2025-07-17	5.850	5.850	5.930	5.850	6.040	579,000	3,431,280	5.9262	5.850	5.850	5.930	5.850	6.040	579,000	5.9262	-1.52%
2025-07-16	5.940	5.930	6.100	5.900	6.200	853,000	5,125,920	6.0093	5.940	5.930	6.100	5.900	6.200	853,000	6.0093	-3.88%
2025-07-15	6.180	6.140	6.180	6.020	6.250	665,000	4,083,270	6.1403	6.180	6.140	6.180	6.020	6.250	665,000	6.1403	0.98%
2025-07-14	6.120	6.120	6.140	5.950	6.150	564,050	3,416,582	6.0572	6.120	6.120	6.140	5.950	6.150	564,050	6.0572	-1.13%
2025-07-11	6.190	6.110	6.200	5.910	6.300	1,094,000	6,707,460	6.1311	6.190	6.110	6.200	5.910	6.300	1,094,000	6.1311	2.31%
2025-07-10	6.050	6.030	6.050	5.930	6.060	947,000	5,694,980	6.0137	6.050	6.030	6.050	5.930	6.060	947,000	6.0137	2.72%
2025-07-09	5.890	5.850	5.890	5.810	6.050	711,000	4,214,250	5.9272	5.890	5.850	5.890	5.810	6.050	711,000	5.9272	-1.83%
2025-07-08	6.000	5.960	6.000	5.840	6.100	1,037,000	6,203,700	5.9824	6.000	5.960	6.000	5.840	6.100	1,037,000	5.9824	0.00%
2025-07-07	6.000	5.990	6.000	5.820	6.190	1,768,000	10,746,570	6.0784	6.000	5.990	6.000	5.820	6.190	1,768,000	6.0784	4.17%
2025-07-04	5.760	5.720	5.820	5.460	5.840	1,550,000	8,838,360	5.7022	5.760	5.720	5.820	5.460	5.840	1,550,000	5.7022	4.92%
2025-07-03	5.490	5.480	5.490	5.280	5.540	806,000	4,385,690	5.4413	5.490	5.480	5.490	5.280	5.540	806,000	5.4413	3.98%
2025-07-02	5.280	5.280	5.360	5.070	5.340	1,403,000	7,287,980	5.1946	5.280	5.280	5.360	5.070	5.340	1,403,000	5.1946	0.57%
2025-06-30	5.250	5.250	5.300	5.170	5.690	417,000	2,225,330	5.3365	5.250	5.250	5.300	5.170	5.690	417,000	5.3365	1.55%
2025-06-27	5.170	5.170	5.220	5.170	5.590	483,000	2,546,100	5.2714	5.170	5.170	5.220	5.170	5.590	483,000	5.2714	-4.26%
2025-06-26	5.400	5.330	5.400	5.200	5.700	612,000	3,287,100	5.3711	5.400	5.330	5.400	5.200	5.700	612,000	5.3711	-0.92%
2025-06-25	5.450	5.490	5.520	5.450	5.750	467,000	2,607,090	5.5826	5.450	5.490	5.520	5.450	5.750	467,000	5.5826	-1.71%
2025-06-24	5.620	5.620	5.720	5.400	5.730	693,000	3,839,050	5.5398	5.545	5.545	5.644	5.328	5.654	702,373	5.4658	0.36%
2025-06-23	5.600	5.570	5.670	5.570	5.790	511,900	2,906,224	5.6773	5.525	5.496	5.594	5.496	5.713	518,824	5.6016	-1.75%
2025-06-20	5.700	5.700	5.740	5.540	5.820	928,000	5,253,560	5.6612	5.624	5.624	5.663	5.466	5.742	940,552	5.5856	0.18%
2025-06-19	5.690	5.690	5.700	5.400	5.700	1,211,440	6,744,277	5.5672	5.614	5.614	5.624	5.328	5.624	1,227,826	5.4929	5.37%
2025-06-18	5.400	5.380	5.460	5.350	5.500	492,000	2,668,400	5.4236	5.328	5.308	5.387	5.279	5.427	498,655	5.3512	-0.92%
2025-06-17	5.450	5.450	5.490	5.300	5.500	495,000	2,680,050	5.4142	5.377	5.377	5.417	5.229	5.427	501,695	5.3420	2.64%
2025-06-16	5.310	5.310	5.420	5.160	5.470	756,000	4,041,180	5.3455	5.239	5.239	5.348	5.091	5.397	766,225	5.2741	1.34%
2025-06-13	5.240	5.240	5.320	4.850	5.510	1,410,000	7,396,280	5.2456	5.170	5.170	5.249	4.785	5.436	1,429,071	5.1756	-4.38%
2025-06-12	5.480	5.480	5.550	5.270	5.580	1,058,000	5,741,720	5.4270	5.407	5.407	5.476	5.200	5.506	1,072,310	5.3545	-1.62%
2025-06-11	5.570	5.540	5.570	4.910	5.580	3,926,000	20,885,170	5.3197	5.496	5.466	5.496	4.844	5.506	3,979,102	5.2487	12.53%
2025-06-10	4.950	4.910	4.950	4.860	4.980	730,000	3,601,020	4.9329	4.884	4.844	4.884	4.795	4.914	739,874	4.8671	0.00%
2025-06-09	4.950	4.880	4.950	4.840	4.990	744,000	3,655,200	4.9129	4.884	4.815	4.884	4.775	4.923	754,063	4.8473	1.64%
2025-06-06	4.870	4.850	4.870	4.800	4.950	316,000	1,539,720	4.8725	4.805	4.785	4.805	4.736	4.884	320,274	4.8075	-1.81%
2025-06-05	4.960	4.930	4.960	4.930	5.050	475,000	2,371,970	4.9936	4.894	4.864	4.894	4.864	4.983	481,425	4.9270	-0.20%
2025-06-04	4.970	4.960	5.020	4.860	5.060	933,000	4,628,340	4.9607	4.904	4.894	4.953	4.795	4.992	945,619	4.8945	-0.60%
2025-06-03	5.000	4.890	5.000	4.770	5.000	561,000	2,754,830	4.9106	4.933	4.825	4.933	4.706	4.933	568,588	4.8450	0.40%
2025-06-02	4.980	4.920	4.980	4.750	5.140	2,432,000	12,064,230	4.9606	4.914	4.854	4.914	4.687	5.071	2,464,894	4.8944	5.96%
2025-05-30	4.700	4.640	4.700	4.610	4.850	650,000	3,041,030	4.6785	4.637	4.578	4.637	4.548	4.785	658,792	4.6161	-1.88%
2025-05-29	4.790	4.790	4.800	4.600	4.810	1,544,000	7,305,560	4.7316	4.726	4.726	4.736	4.539	4.746	1,564,884	4.6684	4.13%
2025-05-28	4.600	4.600	4.610	4.480	4.690	897,000	4,129,490	4.6037	4.539	4.539	4.548	4.420	4.627	909,133	4.5422	0.22%
2025-05-27	4.590	4.560	4.590	4.440	4.700	805,000	3,665,638	4.5536	4.529	4.499	4.529	4.381	4.637	815,888	4.4928	0.66%
2025-05-26	4.560	4.510	4.570	4.380	4.600	895,000	4,045,250	4.5198	4.499	4.450	4.509	4.322	4.539	907,106	4.4595	5.31%
2025-05-23	4.330	4.320	4.430	4.240	4.460	653,000	2,840,950	4.3506	4.272	4.262	4.371	4.183	4.400	661,832	4.2926	0.00%
2025-05-22	4.330	4.290	4.330	4.200	4.460	707,000	3,048,470	4.3118	4.272	4.233	4.272	4.144	4.400	716,563	4.2543	-2.70%
2025-05-21	4.450	4.360	4.450	4.200	4.470	982,000	4,283,615	4.3621	4.391	4.302	4.391	4.144	4.410	995,282	4.3039	3.49%
2025-05-20	4.300	4.270	4.300	4.050	4.320	2,326,000	9,838,900	4.2300	4.243	4.213	4.243	3.996	4.262	2,357,461	4.1735	9.97%
2025-05-19	3.910	3.910	4.000	3.820	3.980	737,000	2,860,450	3.8812	3.858	3.858	3.947	3.769	3.927	746,968	3.8294	-1.76%
2025-05-16	3.980	3.920	3.980	3.770	4.030	1,504,000	5,866,640	3.9007	3.927	3.868	3.927	3.720	3.976	1,524,343	3.8486	5.29%
2025-05-15	3.780	3.770	3.800	3.750	4.090	1,061,000	4,055,950	3.8228	3.730	3.720	3.749	3.700	4.035	1,075,351	3.7717	-3.57%
2025-05-14	3.920	3.920	4.000	3.900	4.140	1,966,000	7,805,620	3.9703	3.868	3.868	3.947	3.848	4.085	1,992,592	3.9173	-4.85%
2025-05-13	4.120	4.070	4.120	3.910	4.180	1,272,000	5,132,870	4.0353	4.065	4.016	4.065	3.858	4.124	1,289,205	3.9814	0.98%
2025-05-12	4.080	4.080	4.120	4.080	4.340	813,000	3,400,970	4.1832	4.026	4.026	4.065	4.026	4.282	823,996	4.1274	-2.16%
2025-05-09	4.170	4.170	4.200	4.100	4.370	809,000	3,414,510	4.2207	4.114	4.114	4.144	4.045	4.312	819,942	4.1643	-1.65%
2025-05-08	4.240	4.250	4.290	4.080	4.700	4,117,000	18,208,120	4.4227	4.183	4.193	4.233	4.026	4.637	4,172,685	4.3636	5.74%
2025-05-07	4.010	4.010	4.040	3.960	4.100	425,500	1,708,060	4.0142	3.956	3.956	3.986	3.907	4.045	431,255	3.9607	1.78%
2025-05-06	3.940	3.930	3.940	3.550	4.200	1,154,000	4,465,590	3.8697	3.887	3.878	3.887	3.503	4.144	1,169,609	3.8180	-3.19%
2025-05-02	4.070	4.070	4.140	4.060	4.230	890,000	3,696,930	4.1539	4.016	4.016	4.085	4.006	4.174	902,038	4.0984	0.00%
2025-04-30	4.070	4.020	4.070	4.000	4.250	926,000	3,810,720	4.1152	4.016	3.966	4.016	3.947	4.193	938,525	4.0603	-3.78%
2025-04-29	4.230	4.220	4.240	4.150	4.460	1,774,000	7,690,560	4.3352	4.174	4.164	4.183	4.095	4.400	1,797,995	4.2773	-0.70%
2025-04-28	4.260	4.260	4.280	4.150	4.480	1,007,352	4,341,819	4.3101	4.203	4.203	4.223	4.095	4.420	1,020,977	4.2526	1.43%
2025-04-25	4.200	4.200	4.240	4.110	4.360	1,616,000	6,799,310	4.2075	4.144	4.144	4.183	4.055	4.302	1,637,858	4.1513	-4.33%
2025-04-24	4.390	4.300	4.390	4.000	4.440	2,570,000	11,230,120	4.3697	4.331	4.243	4.331	3.947	4.381	2,604,761	4.3114	9.75%
2025-04-23	4.000	3.950	4.000	3.620	4.080	1,920,000	7,426,610	3.8680	3.947	3.897	3.947	3.572	4.026	1,945,969	3.8164	8.70%
2025-04-22	3.680	3.650	3.680	3.350	3.700	638,000	2,281,710	3.5763	3.631	3.601	3.631	3.305	3.651	646,629	3.5286	10.51%
2025-04-17	3.330	3.320	3.390	3.150	3.450	975,000	3,271,380	3.3553	3.286	3.276	3.345	3.108	3.404	988,188	3.3105	5.71%
2025-04-16	3.150	3.130	3.150	3.050	3.170	296,000	914,230	3.0886	3.108	3.088	3.108	3.009	3.128	300,004	3.0474	0.00%
2025-04-15	3.150	3.130	3.150	3.020	3.150	481,000	1,497,390	3.1131	3.108	3.088	3.108	2.980	3.108	487,506	3.0715	5.70%
2025-04-14	2.980	2.940	3.000	2.900	3.010	252,000	739,770	2.9356	2.940	2.901	2.960	2.861	2.970	255,408	2.8964	4.93%
2025-04-11	2.840	2.840	2.900	2.840	3.030	365,000	1,073,230	2.9404	2.802	2.802	2.861	2.802	2.990	369,937	2.9011	1.43%
2025-04-10	2.800	2.800	2.920	2.800	3.040	632,000	1,845,180	2.9196	2.763	2.763	2.881	2.763	2.999	640,548	2.8806	4.48%
2025-04-09	2.680	2.680	2.700	2.530	2.800	420,000	1,130,520	2.6917	2.644	2.644	2.664	2.496	2.763	425,681	2.6558	-0.74%
2025-04-08	2.700	2.700	2.720	2.700	2.940	287,000	790,450	2.7542	2.664	2.664	2.684	2.664	2.901	290,882	2.7174	0.00%
2025-04-07	2.700	2.700	2.810	2.690	3.040	662,000	1,830,980	2.7658	2.664	2.664	2.772	2.654	2.999	670,954	2.7289	-13.18%
2025-04-03	3.110	3.060	3.070	3.000	3.120	491,000	1,516,390	3.0884	3.068	3.019	3.029	2.960	3.078	497,641	3.0472	-4.89%
2025-04-02	3.270	3.270	3.300	3.120	3.380	896,000	2,930,490	3.2706	3.226	3.226	3.256	3.078	3.335	908,119	3.2270	5.83%
2025-04-01	3.090	3.060	3.110	2.950	3.210	1,192,000	3,713,990	3.1158	3.049	3.019	3.068	2.911	3.167	1,208,123	3.0742	3.69%
2025-03-31	2.980	2.980	3.000	2.950	3.060	884,000	2,648,760	2.9963	2.940	2.940	2.960	2.911	3.019	895,957	2.9563	-4.18%
2025-03-28	3.110	3.110	3.150	3.060	3.170	290,000	902,460	3.1119	3.068	3.068	3.108	3.019	3.128	293,922	3.0704	0.00%
2025-03-27	3.110	3.110	3.150	3.010	3.150	421,000	1,296,190	3.0788	3.068	3.068	3.108	2.970	3.108	426,694	3.0377	3.67%
2025-03-26	3.000	2.990	3.050	2.980	3.100	205,000	623,010	3.0391	2.960	2.950	3.009	2.940	3.059	207,773	2.9985	1.01%
2025-03-25	2.970	2.960	2.990	2.950	3.050	243,000	726,890	2.9913	2.930	2.920	2.950	2.911	3.009	246,287	2.9514	-1.33%
2025-03-24	3.010	3.010	3.070	3.000	3.130	195,000	596,360	3.0583	2.970	2.970	3.029	2.960	3.088	197,638	3.0174	0.33%
2025-03-21	3.000	2.980	3.040	2.980	3.090	290,000	882,010	3.0414	2.960	2.940	2.999	2.940	3.049	293,922	3.0008	-1.96%
2025-03-20	3.060	3.050	3.070	2.950	3.160	309,000	959,560	3.1054	3.019	3.009	3.029	2.911	3.118	313,179	3.0639	-1.61%
2025-03-19	3.110	3.090	3.130	3.050	3.170	321,000	991,540	3.0889	3.068	3.049	3.088	3.009	3.128	325,342	3.0477	-1.89%
2025-03-18	3.170	3.170	3.190	3.070	3.190	670,000	2,097,020	3.1299	3.128	3.128	3.147	3.029	3.147	679,062	3.0881	3.93%
2025-03-17	3.050	3.050	3.060	2.970	3.090	395,000	1,202,980	3.0455	3.009	3.009	3.019	2.930	3.049	400,343	3.0049	-0.65%
2025-03-14	3.070	3.020	3.080	2.990	3.180	966,000	2,974,220	3.0789	3.029	2.980	3.039	2.950	3.138	979,066	3.0378	3.72%
2025-03-13	2.960	2.960	3.010	2.960	3.080	528,000	1,590,200	3.0117	2.920	2.920	2.970	2.920	3.039	535,142	2.9716	-0.34%
2025-03-12	2.970	2.930	2.990	2.920	3.060	651,000	1,947,710	2.9919	2.930	2.891	2.950	2.881	3.019	659,805	2.9519	1.02%
2025-03-11	2.940	2.940	3.000	2.920	3.090	812,000	2,423,920	2.9851	2.901	2.901	2.960	2.881	3.049	822,983	2.9453	-4.55%
2025-03-10	3.080	3.030	3.080	2.690	3.090	2,045,000	6,043,270	2.9551	3.039	2.990	3.039	2.654	3.049	2,072,660	2.9157	13.24%
2025-03-07	2.720	2.720	2.780	2.430	2.830	3,279,078	8,669,047	2.6437	2.684	2.684	2.743	2.398	2.792	3,323,430	2.6085	11.48%
2025-03-06	2.440	2.440	2.460	2.400	2.550	220,000	536,960	2.4407	2.407	2.407	2.427	2.368	2.516	222,976	2.4082	0.41%
2025-03-05	2.430	2.410	2.430	2.400	2.530	377,000	919,910	2.4401	2.398	2.378	2.398	2.368	2.496	382,099	2.4075	2.53%
2025-03-04	2.370	2.370	2.420	2.320	2.450	1,310,000	3,113,410	2.3766	2.338	2.338	2.388	2.289	2.417	1,327,719	2.3449	-4.44%
2025-03-03	2.480	2.430	2.480	2.360	2.480	530,000	1,276,550	2.4086	2.447	2.398	2.447	2.329	2.447	537,169	2.3764	5.08%
2025-02-28	2.360	2.360	2.380	2.310	2.480	1,279,000	3,057,001	2.3901	2.329	2.329	2.348	2.279	2.447	1,296,299	2.3583	-4.45%
2025-02-27	2.470	2.470	2.500	2.400	2.510	882,000	2,165,620	2.4554	2.437	2.437	2.467	2.368	2.477	893,930	2.4226	-1.59%
2025-02-26	2.510	2.510	2.540	2.500	2.660	2,053,000	5,235,900	2.5504	2.477	2.477	2.506	2.467	2.625	2,080,768	2.5163	-5.99%
2025-02-25	2.670	2.670	2.720	2.640	2.770	875,000	2,354,490	2.6908	2.634	2.634	2.684	2.605	2.733	886,835	2.6549	-2.20%
2025-02-24	2.730	2.730	2.750	2.670	2.820	867,000	2,355,370	2.7167	2.694	2.694	2.713	2.634	2.782	878,727	2.6804	-3.19%
2025-02-21	2.820	2.810	2.830	2.650	2.850	1,043,000	2,859,500	2.7416	2.782	2.772	2.792	2.615	2.812	1,057,107	2.7050	5.62%
2025-02-20	2.670	2.670	2.700	2.670	2.800	586,000	1,590,970	2.7150	2.634	2.634	2.664	2.634	2.763	593,926	2.6787	-4.64%
2025-02-19	2.800	2.750	2.810	2.690	2.800	610,000	1,667,740	2.7340	2.763	2.713	2.772	2.654	2.763	618,251	2.6975	1.45%
2025-02-18	2.760	2.760	2.790	2.740	2.840	631,643	1,758,292	2.7837	2.723	2.723	2.753	2.703	2.802	640,186	2.7465	0.73%
2025-02-17	2.740	2.750	2.780	2.710	2.890	633,000	1,764,910	2.7882	2.703	2.713	2.743	2.674	2.851	641,562	2.7510	-4.53%
2025-02-14	2.870	2.860	2.870	2.790	2.930	849,000	2,431,360	2.8638	2.832	2.822	2.832	2.753	2.891	860,483	2.8256	0.70%
2025-02-13	2.850	2.850	2.920	2.840	3.020	1,112,000	3,227,800	2.9027	2.812	2.812	2.881	2.802	2.980	1,127,041	2.8640	-5.94%
2025-02-12	3.030	3.000	3.030	2.990	3.140	905,000	2,761,850	3.0518	2.990	2.960	2.990	2.950	3.098	917,241	3.0110	2.02%
2025-02-11	2.970	2.970	3.000	2.930	3.160	665,000	2,009,920	3.0224	2.930	2.930	2.960	2.891	3.118	673,995	2.9821	-4.19%
2025-02-10	3.100	3.060	3.100	2.940	3.140	850,000	2,593,390	3.0510	3.059	3.019	3.059	2.901	3.098	861,497	3.0103	5.44%
2025-02-07	2.940	2.930	2.960	2.900	3.170	1,302,000	3,875,750	2.9768	2.901	2.891	2.920	2.861	3.128	1,319,610	2.9370	-6.96%
2025-02-06	3.160	3.110	3.160	2.850	3.180	1,899,000	5,718,820	3.0115	3.118	3.068	3.118	2.812	3.138	1,924,685	2.9713	3.61%
2025-02-05	3.050	3.050	3.060	3.030	3.420	1,969,000	6,162,780	3.1299	3.009	3.009	3.019	2.990	3.374	1,995,632	3.0881	-6.73%
2025-02-04	3.270	3.270	3.300	3.240	3.560	2,449,000	8,219,110	3.3561	3.226	3.226	3.256	3.197	3.512	2,482,124	3.3113	-6.57%
2025-02-03	3.500	3.500	3.510	3.430	3.660	1,197,000	4,220,790	3.5261	3.453	3.453	3.463	3.384	3.611	1,213,190	3.4791	0.86%
2025-01-28	3.470	3.440	3.470	3.420	3.540	273,000	947,870	3.4721	3.424	3.394	3.424	3.374	3.493	276,693	3.4257	-0.86%
2025-01-27	3.500	3.500	3.560	3.300	3.700	3,055,000	10,832,990	3.5460	3.453	3.453	3.512	3.256	3.651	3,096,321	3.4987	6.06%
2025-01-24	3.300	3.300	3.340	1.000	4.270	16,151,000	57,981,675	3.5900	3.256	3.256	3.295	0.987	4.213	16,369,454	3.5421	-34.26%
2025-01-23	5.020	4.960	5.080	4.950	5.190	860,000	4,331,230	5.0363	4.953	4.894	5.012	4.884	5.121	871,632	4.9691	-1.38%
2025-01-22	5.090	5.090	5.140	5.060	5.310	1,054,000	5,425,770	5.1478	5.022	5.022	5.071	4.992	5.239	1,068,256	5.0791	-2.86%
2025-01-21	5.240	5.240	5.290	5.090	5.350	1,300,000	6,740,460	5.1850	5.170	5.170	5.219	5.022	5.279	1,317,583	5.1158	2.54%
2025-01-20	5.110	5.050	5.110	4.990	5.440	876,000	4,467,650	5.1001	5.042	4.983	5.042	4.923	5.367	887,849	5.0320	-4.66%
2025-01-17	5.360	5.240	5.300	5.240	5.470	518,000	2,775,970	5.3590	5.288	5.170	5.229	5.170	5.397	525,006	5.2875	1.13%
2025-01-16	5.300	5.290	5.360	5.090	5.490	939,000	4,958,360	5.2805	5.229	5.219	5.288	5.022	5.417	951,701	5.2100	4.54%
2025-01-15	5.070	5.070	5.110	5.000	5.270	1,243,000	6,270,560	5.0447	5.002	5.002	5.042	4.933	5.200	1,259,812	4.9774	-1.36%
2025-01-14	5.140	5.140	5.200	5.090	5.280	192,000	988,480	5.1483	5.071	5.071	5.131	5.022	5.210	194,597	5.0796	-2.65%
2025-01-13	5.280	5.260	5.290	5.010	5.300	700,000	3,636,860	5.1955	5.210	5.190	5.219	4.943	5.229	709,468	5.1262	3.53%
2025-01-10	5.100	5.100	5.140	5.060	5.210	308,000	1,583,830	5.1423	5.032	5.032	5.071	4.992	5.140	312,166	5.0737	-1.16%
2025-01-09	5.160	5.150	5.270	5.010	5.300	656,000	3,391,160	5.1695	5.091	5.081	5.200	4.943	5.229	664,873	5.1005	0.39%
2025-01-08	5.140	5.100	5.170	5.000	5.170	287,000	1,455,060	5.0699	5.071	5.032	5.101	4.933	5.101	290,882	5.0022	0.39%
2025-01-07	5.120	5.090	5.190	5.100	5.550	1,715,000	9,241,010	5.3883	5.052	5.022	5.121	5.032	5.476	1,738,197	5.3164	0.00%
2025-01-06	5.120	5.100	5.120	5.020	5.220	686,000	3,495,550	5.0956	5.052	5.032	5.052	4.953	5.150	695,279	5.0276	0.20%
2025-01-03	5.110	5.030	5.110	4.950	5.200	912,000	4,662,990	5.1129	5.042	4.963	5.042	4.884	5.131	924,335	5.0447	3.02%
2025-01-02	4.960	4.870	5.000	4.900	5.270	730,000	3,761,900	5.1533	4.894	4.805	4.933	4.835	5.200	739,874	5.0845	-2.75%
2024-12-31	5.100	5.050	5.100	4.900	5.100	121,000	603,190	4.9850	5.032	4.983	5.032	4.835	5.032	122,637	4.9185	4.94%
2024-12-30	4.860	4.850	4.890	4.770	4.960	356,000	1,728,330	4.8549	4.795	4.785	4.825	4.706	4.894	360,815	4.7901	-1.22%
2024-12-27	4.920	4.880	5.000	4.650	5.040	1,182,279	5,778,496	4.8876	4.854	4.815	4.933	4.588	4.973	1,198,270	4.8224	5.81%
2024-12-24	4.650	4.630	4.700	4.610	4.830	1,188,000	5,614,850	4.7263	4.588	4.568	4.637	4.548	4.766	1,204,069	4.6632	2.65%
2024-12-23	4.530	4.500	4.540	4.200	4.570	1,015,000	4,552,960	4.4857	4.470	4.440	4.479	4.144	4.509	1,028,729	4.4258	8.11%
2024-12-20	4.190	4.190	4.270	4.190	4.410	704,000	3,009,060	4.2742	4.134	4.134	4.213	4.134	4.351	713,522	4.2172	-4.77%
2024-12-19	4.400	4.400	4.550	4.270	4.580	1,841,000	8,105,620	4.4028	4.341	4.341	4.489	4.213	4.519	1,865,901	4.3441	-3.51%
2024-12-18	4.560	4.560	4.580	4.560	4.860	809,000	3,788,450	4.6829	4.499	4.499	4.519	4.499	4.795	819,942	4.6204	-6.17%
2024-12-17	4.860	4.850	4.900	4.800	5.060	495,000	2,443,840	4.9371	4.795	4.785	4.835	4.736	4.992	501,695	4.8712	1.25%
2024-12-16	4.800	4.800	4.850	4.720	4.870	482,000	2,318,420	4.8100	4.736	4.736	4.785	4.657	4.805	488,519	4.7458	0.21%
2024-12-13	4.790	4.790	4.870	4.690	4.900	257,000	1,243,910	4.8401	4.726	4.726	4.805	4.627	4.835	260,476	4.7755	-1.64%
2024-12-12	4.870	4.870	4.910	4.820	5.240	1,193,000	6,020,640	5.0466	4.805	4.805	4.844	4.756	5.170	1,209,136	4.9793	-1.81%
2024-12-11	4.960	4.930	4.970	4.700	5.100	1,150,000	5,630,420	4.8960	4.894	4.864	4.904	4.637	5.032	1,165,555	4.8307	0.81%
2024-12-10	4.920	4.810	4.920	4.430	4.970	2,341,500	11,077,505	4.7309	4.854	4.746	4.854	4.371	4.904	2,373,170	4.6678	14.42%
2024-12-09	4.300	4.250	4.300	4.180	4.480	540,000	2,291,240	4.2430	4.243	4.193	4.243	4.124	4.420	547,304	4.1864	-1.15%
2024-12-06	4.350	4.260	4.350	4.070	4.380	821,000	3,464,360	4.2197	4.292	4.203	4.292	4.016	4.322	832,105	4.1634	-0.46%
2024-12-05	4.370	4.330	4.370	4.220	4.420	768,000	3,340,250	4.3493	4.312	4.272	4.312	4.164	4.361	778,388	4.2912	5.81%
2024-12-04	4.130	4.130	4.210	4.070	4.390	1,099,000	4,570,590	4.1589	4.075	4.075	4.154	4.016	4.331	1,113,865	4.1034	-3.73%
2024-12-03	4.290	4.250	4.290	3.930	4.560	3,816,000	16,379,200	4.2922	4.233	4.193	4.233	3.878	4.499	3,867,614	4.2350	15.32%
2024-12-02	3.720	3.720	3.770	3.640	3.990	1,934,000	7,203,700	3.7248	3.670	3.670	3.720	3.591	3.937	1,960,159	3.6751	1.36%
2024-11-29	3.670	3.630	3.680	3.620	3.920	1,365,000	5,082,460	3.7234	3.621	3.582	3.631	3.572	3.868	1,383,463	3.6737	-1.08%
2024-11-28	3.710	3.700	3.770	3.690	4.080	3,353,000	12,743,790	3.8007	3.660	3.651	3.720	3.641	4.026	3,398,352	3.7500	-8.62%
2024-11-27	4.060	4.060	4.170	3.980	4.270	1,206,000	4,935,380	4.0924	4.006	4.006	4.114	3.927	4.213	1,222,312	4.0377	-1.93%
2024-11-26	4.140	4.070	4.130	3.890	4.140	1,170,000	4,688,230	4.0070	4.085	4.016	4.075	3.838	4.085	1,185,825	3.9536	5.88%
2024-11-25	3.910	3.900	3.980	3.690	4.000	921,000	3,596,470	3.9050	3.858	3.848	3.927	3.641	3.947	933,457	3.8528	3.71%
2024-11-22	3.770	3.750	3.770	3.700	3.890	711,000	2,681,030	3.7708	3.720	3.700	3.720	3.651	3.838	720,617	3.7205	-1.57%
2024-11-21	3.830	3.780	3.830	3.740	4.110	706,000	2,756,840	3.9049	3.779	3.730	3.779	3.690	4.055	715,549	3.8528	-6.59%
2024-11-20	4.100	4.010	4.100	3.770	4.260	1,275,000	5,252,210	4.1194	4.045	3.956	4.045	3.720	4.203	1,292,245	4.0644	1.49%
2024-11-19	4.040	4.040	4.070	3.710	4.130	1,015,000	4,029,330	3.9698	3.986	3.986	4.016	3.660	4.075	1,028,729	3.9168	2.54%
2024-11-18	3.940	3.890	3.940	3.600	4.200	1,708,000	6,706,350	3.9264	3.887	3.838	3.887	3.552	4.144	1,731,102	3.8740	9.14%
2024-11-15	3.610	3.610	3.620	3.350	3.750	2,570,000	9,165,820	3.5665	3.562	3.562	3.572	3.305	3.700	2,604,761	3.5189	1.69%
2024-11-14	3.550	3.550	3.630	3.340	4.270	3,840,000	14,023,010	3.6518	3.503	3.503	3.582	3.295	4.213	3,891,939	3.6031	-16.47%
2024-11-13	4.250	4.110	4.250	4.050	4.250	952,000	3,962,030	4.1618	4.193	4.055	4.193	3.996	4.193	964,876	4.1063	2.16%
2024-11-12	4.160	4.160	4.190	4.050	4.590	1,500,000	6,369,720	4.2465	4.104	4.104	4.134	3.996	4.529	1,520,289	4.1898	-7.96%
2024-11-11	4.520	4.470	4.520	4.000	4.520	1,820,000	7,663,660	4.2108	4.460	4.410	4.460	3.947	4.460	1,844,617	4.1546	0.67%
2024-11-08	4.490	4.480	4.490	4.450	4.970	1,247,000	5,767,490	4.6251	4.430	4.420	4.430	4.391	4.904	1,263,867	4.5634	-6.46%
2024-11-07	4.800	4.700	4.800	4.600	4.890	1,276,000	6,004,660	4.7058	4.736	4.637	4.736	4.539	4.825	1,293,259	4.6430	-1.84%
2024-11-06	4.890	4.780	4.890	4.570	4.980	855,000	4,098,120	4.7931	4.825	4.716	4.825	4.509	4.914	866,564	4.7292	3.82%
2024-11-05	4.710	4.700	4.760	4.710	4.900	492,000	2,366,260	4.8095	4.647	4.637	4.696	4.647	4.835	498,655	4.7453	-3.48%
2024-11-04	4.880	4.900	4.970	4.690	5.010	720,500	3,542,175	4.9163	4.815	4.835	4.904	4.627	4.943	730,245	4.8507	3.83%
2024-11-01	4.700	4.700	4.740	4.670	4.980	815,000	3,873,037	4.7522	4.637	4.637	4.677	4.608	4.914	826,023	4.6888	-5.05%
2024-10-31	4.950	4.900	4.950	4.800	5.100	407,000	1,977,060	4.8576	4.884	4.835	4.884	4.736	5.032	412,505	4.7928	-0.40%
2024-10-30	4.970	4.960	4.970	4.620	5.030	663,500	3,265,460	4.9216	4.904	4.894	4.904	4.558	4.963	672,474	4.8559	5.30%
2024-10-29	4.720	4.690	4.720	4.670	4.850	398,000	1,892,650	4.7554	4.657	4.627	4.657	4.608	4.785	403,383	4.6919	-1.46%
2024-10-28	4.790	4.710	4.790	4.700	4.970	502,000	2,423,496	4.8277	4.726	4.647	4.726	4.637	4.904	508,790	4.7633	-1.84%
2024-10-25	4.880	4.850	4.880	4.780	4.990	728,000	3,534,120	4.8546	4.815	4.785	4.815	4.716	4.923	737,847	4.7898	-2.79%
2024-10-24	5.020	4.980	5.020	4.850	5.150	1,005,000	4,976,740	4.9520	4.953	4.914	4.953	4.785	5.081	1,018,593	4.8859	-2.52%
2024-10-23	5.150	5.070	5.130	4.620	5.300	1,898,000	9,463,360	4.9860	5.081	5.002	5.062	4.558	5.229	1,923,672	4.9194	-4.45%
2024-10-22	5.390	5.300	5.390	5.250	5.720	922,000	4,976,290	5.3973	5.318	5.229	5.318	5.180	5.644	934,471	5.3252	-4.60%
2024-10-21	5.650	5.650	5.700	5.570	5.830	665,000	3,791,350	5.7013	5.575	5.575	5.624	5.496	5.752	673,995	5.6252	2.36%
2024-10-18	5.520	5.490	5.610	5.410	5.540	514,000	2,816,870	5.4803	5.446	5.417	5.535	5.338	5.466	520,952	5.4072	1.28%
2024-10-17	5.450	5.420	5.470	5.420	5.780	721,000	3,980,790	5.5212	5.377	5.348	5.397	5.348	5.703	730,752	5.4475	-2.33%
2024-10-16	5.580	5.530	5.580	5.520	5.750	436,000	2,448,770	5.6164	5.506	5.456	5.506	5.446	5.673	441,897	5.5415	-1.59%
2024-10-15	5.670	5.600	5.670	5.550	5.700	444,000	2,505,380	5.6427	5.594	5.525	5.594	5.476	5.624	450,005	5.5674	0.00%
2024-10-14	5.670	5.620	5.670	5.580	5.950	525,000	2,975,860	5.6683	5.594	5.545	5.594	5.506	5.871	532,101	5.5927	-3.57%
2024-10-10	5.880	5.880	5.940	5.830	6.280	1,789,000	10,783,580	6.0277	5.802	5.802	5.861	5.752	6.196	1,813,197	5.9473	3.16%
2024-10-09	5.700	5.680	5.700	5.600	5.810	512,000	2,925,890	5.7146	5.624	5.604	5.624	5.525	5.732	518,925	5.6384	-1.72%
2024-10-08	5.800	5.800	5.910	5.800	6.300	1,145,000	6,889,870	6.0174	5.723	5.723	5.831	5.723	6.216	1,160,487	5.9371	-4.76%
2024-10-07	6.090	6.080	6.180	5.770	6.230	869,624	5,298,487	6.0928	6.009	5.999	6.098	5.693	6.147	881,386	6.0115	5.55%
2024-10-04	5.770	5.690	5.770	5.460	6.050	1,555,000	8,823,760	5.6744	5.693	5.614	5.693	5.387	5.969	1,576,032	5.5987	4.72%
2024-10-03	5.510	5.510	5.550	5.510	5.850	1,455,000	8,203,290	5.6380	5.436	5.436	5.476	5.436	5.772	1,474,680	5.5628	-7.39%
2024-10-02	5.950	5.900	5.950	5.850	6.280	1,991,000	11,907,220	5.9805	5.871	5.821	5.871	5.772	6.196	2,017,930	5.9007	-3.72%
2024-09-30	6.180	6.160	6.180	6.090	6.590	1,465,000	9,206,490	6.2843	6.098	6.078	6.098	6.009	6.502	1,484,815	6.2004	-2.68%
2024-09-27	6.350	6.280	6.350	6.260	6.820	1,423,000	9,197,230	6.4633	6.265	6.196	6.265	6.176	6.729	1,442,247	6.3770	-6.34%
2024-09-26	6.780	6.770	6.790	6.250	6.880	1,486,000	9,983,390	6.7183	6.690	6.680	6.699	6.167	6.788	1,506,099	6.6286	8.65%
2024-09-25	6.240	6.160	6.240	5.900	6.370	1,832,000	11,264,710	6.1489	6.157	6.078	6.157	5.821	6.285	1,856,779	6.0668	2.46%
2024-09-24	6.090	6.090	6.170	5.650	6.410	2,198,000	13,366,330	6.0811	6.009	6.009	6.088	5.575	6.324	2,227,729	6.0000	-0.33%
2024-09-23	6.110	6.030	6.110	6.060	6.540	1,590,000	10,025,250	6.3052	6.028	5.950	6.028	5.979	6.453	1,611,506	6.2210	-6.00%
2024-09-20	6.500	6.490	6.540	6.490	6.950	1,203,000	8,031,060	6.6759	6.413	6.403	6.453	6.403	6.857	1,219,271	6.5868	-2.26%
2024-09-19	6.650	6.650	6.700	6.650	7.090	1,774,000	12,200,547	6.8774	6.561	6.561	6.611	6.561	6.995	1,797,995	6.7856	-3.62%
2024-09-17	6.900	6.880	6.900	6.850	7.010	823,000	5,722,910	6.9537	6.808	6.788	6.808	6.759	6.916	834,132	6.8609	0.29%
2024-09-16	6.880	6.870	6.880	6.730	6.980	349,000	2,398,120	6.8714	6.788	6.778	6.788	6.640	6.887	353,720	6.7797	0.88%
2024-09-13	6.820	6.800	6.820	6.240	7.000	1,803,750	12,219,082	6.7743	6.729	6.709	6.729	6.157	6.907	1,828,147	6.6839	3.65%
2024-09-12	6.580	6.520	6.580	6.280	6.610	961,000	6,244,780	6.4982	6.492	6.433	6.492	6.196	6.522	973,998	6.4115	3.46%
2024-09-11	6.360	6.290	6.310	6.000	6.600	1,786,015	11,154,995	6.2457	6.275	6.206	6.226	5.920	6.512	1,810,172	6.1624	-2.30%
2024-09-10	6.510	6.450	6.510	6.310	6.620	1,384,000	8,954,240	6.4698	6.423	6.364	6.423	6.226	6.532	1,402,720	6.3835	1.72%
2024-09-09	6.400	6.360	6.400	6.200	6.500	3,334,000	21,251,500	6.3742	6.315	6.275	6.315	6.117	6.413	3,379,095	6.2891	4.58%
2024-09-05	6.120	6.120	6.130	5.490	6.450	6,114,380	37,481,155	6.1300	6.038	6.038	6.048	5.417	6.364	6,197,081	6.0482	15.04%
2024-09-04	5.320	5.320	5.380	4.950	5.500	4,833,130	25,051,396	5.1833	5.249	5.249	5.308	4.884	5.427	4,898,501	5.1141	4.72%
2024-09-03	5.080	5.000	5.080	4.900	5.100	2,664,000	13,384,520	5.0242	5.012	4.933	5.012	4.835	5.032	2,700,032	4.9572	3.46%
2024-09-02	4.910	4.910	4.950	4.720	5.300	5,867,000	29,623,570	5.0492	4.844	4.844	4.884	4.657	5.229	5,946,355	4.9818	4.03%
2024-08-30	4.720	4.720	4.750	4.290	4.780	3,844,000	17,545,335	4.5643	4.657	4.657	4.687	4.233	4.716	3,895,993	4.5034	9.51%
2024-08-29	4.310	4.310	4.320	4.200	4.360	1,147,000	4,951,030	4.3165	4.252	4.252	4.262	4.144	4.302	1,162,514	4.2589	1.17%
2024-08-28	4.260	4.260	4.310	4.240	4.500	1,395,000	6,077,240	4.3564	4.203	4.203	4.252	4.183	4.440	1,413,868	4.2983	-3.84%
2024-08-27	4.430	4.390	4.430	4.380	4.620	1,315,000	5,889,660	4.4788	4.371	4.331	4.371	4.322	4.558	1,332,786	4.4191	-4.73%
2024-08-26	4.650	4.570	4.650	4.340	4.670	1,362,000	6,091,470	4.4724	4.588	4.509	4.588	4.282	4.608	1,380,422	4.4128	1.75%
2024-08-23	4.570	4.530	4.580	4.490	4.690	389,000	1,775,820	4.5651	4.509	4.470	4.519	4.430	4.627	394,261	4.5042	0.00%
2024-08-22	4.570	4.570	4.600	4.500	4.740	951,000	4,386,400	4.6124	4.509	4.509	4.539	4.440	4.677	963,863	4.5509	-2.14%
2024-08-21	4.670	4.630	4.670	4.600	4.820	1,592,000	7,492,250	4.7062	4.608	4.568	4.608	4.539	4.756	1,613,533	4.6434	-5.66%
2024-08-20	4.950	4.850	4.950	4.570	4.950	1,954,000	9,430,780	4.8264	4.884	4.785	4.884	4.509	4.884	1,980,429	4.7620	5.32%
2024-08-19	4.700	4.600	4.710	4.640	4.860	1,154,000	5,490,840	4.7581	4.637	4.539	4.647	4.578	4.795	1,169,609	4.6946	-2.49%
2024-08-16	4.820	4.810	4.820	4.350	4.930	4,251,000	20,301,855	4.7758	4.756	4.746	4.756	4.292	4.864	4,308,498	4.7120	13.95%
2024-08-15	4.230	4.230	4.290	4.080	4.300	470,000	1,974,170	4.2004	4.174	4.174	4.233	4.026	4.243	476,357	4.1443	2.67%
2024-08-14	4.120	4.110	4.120	4.080	4.400	1,014,000	4,261,470	4.2026	4.065	4.055	4.065	4.026	4.341	1,027,715	4.1465	-1.90%
2024-08-13	4.200	4.100	4.200	3.960	4.220	2,755,000	11,228,440	4.0757	4.144	4.045	4.144	3.907	4.164	2,792,263	4.0213	-3.89%
2024-08-12	4.370	4.330	4.370	4.310	4.600	902,000	4,016,920	4.4533	4.312	4.272	4.312	4.252	4.539	914,200	4.3939	-1.35%
2024-08-09	4.430	4.350	4.430	4.150	4.580	2,008,000	8,824,690	4.3948	4.371	4.292	4.371	4.095	4.519	2,035,160	4.3361	9.93%
2024-08-08	4.030	4.000	4.030	3.950	4.200	797,000	3,253,840	4.0826	3.976	3.947	3.976	3.897	4.144	807,780	4.0281	3.33%
2024-08-07	3.900	3.900	3.950	3.900	4.270	1,982,000	8,003,630	4.0382	3.848	3.848	3.897	3.848	4.213	2,008,808	3.9843	-3.47%
2024-08-06	4.040	4.000	4.040	3.660	4.140	2,474,000	9,865,710	3.9878	3.986	3.947	3.986	3.611	4.085	2,507,463	3.9345	10.38%
2024-08-05	3.660	3.600	3.670	3.480	4.350	6,107,000	23,029,680	3.7710	3.611	3.552	3.621	3.434	4.292	6,189,601	3.7207	-17.19%
2024-08-02	4.420	4.420	4.500	4.380	5.000	3,407,000	15,694,120	4.6064	4.361	4.361	4.440	4.322	4.933	3,453,082	4.5450	-12.99%
2024-08-01	5.080	5.020	5.080	4.480	5.210	2,328,130	11,506,407	4.9423	5.012	4.953	5.012	4.420	5.140	2,359,620	4.8764	15.19%
2024-07-31	4.410	4.410	4.520	4.080	4.670	2,009,000	8,677,610	4.3194	4.351	4.351	4.460	4.026	4.608	2,036,173	4.2617	-1.34%
2024-07-30	4.470	4.410	4.470	4.300	5.510	3,432,000	16,876,410	4.9174	4.410	4.351	4.410	4.243	5.436	3,478,420	4.8517	-9.51%
2024-07-29	4.940	4.850	4.940	4.560	5.400	7,871,500	38,855,260	4.9362	4.874	4.785	4.874	4.499	5.328	7,977,968	4.8703	12.27%
2024-07-26	4.400	4.350	4.400	4.200	4.600	1,320,000	5,847,790	4.4301	4.341	4.292	4.341	4.144	4.539	1,337,854	4.3710	-0.45%
2024-07-25	4.420	4.420	4.460	4.290	4.730	818,000	3,707,250	4.5321	4.361	4.361	4.400	4.233	4.667	829,064	4.4716	-2.86%
2024-07-24	4.550	4.420	4.550	3.600	4.670	3,788,000	15,489,635	4.0891	4.489	4.361	4.489	3.552	4.608	3,839,235	4.0346	0.66%
2024-07-23	4.520	4.520	4.630	4.350	4.650	846,000	3,823,970	4.5201	4.460	4.460	4.568	4.292	4.588	857,443	4.4597	-0.66%
2024-07-22	4.550	4.480	4.550	4.280	4.830	2,893,000	13,310,110	4.6008	4.489	4.420	4.489	4.223	4.766	2,932,130	4.5394	-2.15%
2024-07-19	4.650	4.540	4.650	3.800	4.780	6,239,814	26,469,779	4.2421	4.588	4.479	4.588	3.749	4.716	6,324,212	4.1855	23.67%
2024-07-18	3.760	3.700	3.760	3.380	3.890	1,491,000	5,474,700	3.6718	3.710	3.651	3.710	3.335	3.838	1,511,167	3.6228	14.29%
2024-07-17	3.290	3.310	3.340	3.140	3.490	2,154,000	7,035,010	3.2660	3.246	3.266	3.295	3.098	3.443	2,183,134	3.2224	-5.46%
2024-07-16	3.480	3.480	3.490	3.280	3.520	431,000	1,466,460	3.4025	3.434	3.434	3.443	3.236	3.473	436,830	3.3571	1.75%
2024-07-15	3.420	3.400	3.420	3.340	3.570	498,000	1,731,210	3.4763	3.374	3.355	3.374	3.295	3.522	504,736	3.4299	1.79%
2024-07-12	3.360	3.350	3.400	3.240	3.450	775,000	2,594,200	3.3474	3.315	3.305	3.355	3.197	3.404	785,482	3.3027	0.00%
2024-07-11	3.360	3.360	3.480	3.320	3.690	1,355,000	4,683,510	3.4565	3.315	3.315	3.434	3.276	3.641	1,373,327	3.4103	-8.45%
2024-07-10	3.670	3.610	3.670	3.610	3.900	1,500,000	5,549,670	3.6998	3.621	3.562	3.621	3.562	3.848	1,520,289	3.6504	-5.90%
2024-07-09	3.900	3.890	3.910	3.800	3.920	693,000	2,696,670	3.8913	3.848	3.838	3.858	3.749	3.868	702,373	3.8394	0.00%
2024-07-08	3.900	3.850	3.900	3.590	3.940	1,057,000	4,087,160	3.8668	3.848	3.799	3.848	3.542	3.887	1,071,297	3.8152	3.17%
2024-07-05	3.780	3.760	3.780	3.550	4.040	1,152,000	4,338,860	3.7664	3.730	3.710	3.730	3.503	3.986	1,167,582	3.7161	-4.30%
2024-07-04	3.950	3.810	3.940	3.800	4.060	1,557,630	6,164,225	3.9574	3.897	3.759	3.887	3.749	4.006	1,578,698	3.9046	1.28%
2024-07-03	3.900	3.810	3.900	3.400	3.900	2,119,000	7,812,010	3.6866	3.848	3.759	3.848	3.355	3.848	2,147,661	3.6375	5.41%
2024-07-02	3.700	3.650	3.700	3.350	3.830	2,990,000	10,703,620	3.5798	3.651	3.601	3.651	3.305	3.779	3,030,442	3.5320	-5.13%
2024-06-28	3.900	3.880	3.900	3.530	3.900	4,096,000	15,269,660	3.7279	3.848	3.828	3.848	3.483	3.848	4,151,401	3.6782	9.24%
2024-06-27	3.570	3.560	3.670	3.420	3.850	2,819,000	10,444,130	3.7049	3.522	3.512	3.621	3.374	3.799	2,857,129	3.6555	1.13%
2024-06-26	3.530	3.530	3.550	3.340	3.730	1,786,000	6,351,090	3.5560	3.483	3.483	3.503	3.295	3.680	1,810,157	3.5086	-4.34%
2024-06-25	3.740	3.660	3.740	3.280	3.780	2,574,000	9,307,900	3.6161	3.641	3.563	3.641	3.193	3.680	2,644,165	3.5202	14.02%
2024-06-24	3.280	3.290	3.320	2.990	3.370	2,996,000	9,597,170	3.2033	3.193	3.203	3.232	2.911	3.281	3,077,668	3.1183	7.54%
2024-06-21	3.050	3.050	3.070	2.780	3.230	3,090,000	9,317,540	3.0154	2.969	2.969	2.989	2.706	3.144	3,174,231	2.9354	9.71%
2024-06-20	2.780	2.740	2.790	2.300	3.000	7,495,000	20,307,450	2.7095	2.706	2.667	2.716	2.239	2.920	7,699,307	2.6376	39.00%
2024-06-19	2.000	2.000	2.020	1.960	3.840	6,964,000	18,697,350	2.6849	1.947	1.947	1.966	1.908	3.738	7,153,832	2.6136	-41.18%
2024-06-18	3.400	3.330	3.400	3.070	4.100	5,525,000	19,838,350	3.5907	3.310	3.242	3.310	2.989	3.991	5,675,607	3.4954	-8.11%
2024-06-17	3.700	3.700	3.740	3.130	4.860	9,018,130	38,721,541	4.2937	3.602	3.602	3.641	3.047	4.731	9,263,956	4.1798	-5.13%
2024-06-14	3.900	3.800	3.900	3.470	3.950	6,849,000	26,166,060	3.8204	3.797	3.699	3.797	3.378	3.845	7,035,698	3.7190	4.00%
2024-06-13	3.750	3.740	3.750	3.090	3.790	8,622,400	29,737,668	3.4489	3.650	3.641	3.650	3.008	3.689	8,857,439	3.3574	21.36%
2024-06-12	3.090	3.030	3.090	2.710	3.240	6,008,380	18,137,613	3.0187	3.008	2.950	3.008	2.638	3.154	6,172,163	2.9386	2.32%
2024-06-11	3.020	2.990	3.020	2.000	3.190	14,267,000	41,079,080	2.8793	2.940	2.911	2.940	1.947	3.105	14,655,906	2.8029	54.08%
2024-06-07	1.960	1.910	1.960	1.510	2.100	5,514,000	10,659,870	1.9332	1.908	1.859	1.908	1.470	2.044	5,664,307	1.8819	32.43%
2024-06-06	1.480	1.430	1.490	1.370	1.780	1,922,140	2,960,032	1.5400	1.441	1.392	1.450	1.334	1.733	1,974,536	1.4991	-7.50%
2024-06-05	1.600	1.600	1.630	1.340	1.750	3,430,000	5,400,790	1.5746	1.558	1.558	1.587	1.304	1.704	3,523,499	1.5328	20.30%
2024-06-04	1.330	1.300	1.330	1.050	1.650	3,112,000	4,222,910	1.3570	1.295	1.266	1.295	1.022	1.606	3,196,830	1.3210	26.67%
2024-06-03	1.050	1.040	1.050	1.000	1.050	263,000	269,470	1.0246	1.022	1.012	1.022	0.973	1.022	270,169	0.9974	5.00%
2024-05-31	1.000	0.990	1.000	0.980	1.000	268,000	264,540	0.9871	0.973	0.964	0.973	0.954	0.973	275,305	0.9609	2.04%
2024-05-30	0.980	0.970	0.980	0.960	0.980	46,000	44,400	0.9652	0.954	0.944	0.954	0.935	0.954	47,254	0.9396	0.00%
2024-05-29	0.980	0.950	0.980	0.950	0.980	66,000	63,760	0.9661	0.954	0.925	0.954	0.925	0.954	67,799	0.9404	3.16%
2024-05-28	0.950	0.950	0.970	0.950	0.970	106,000	101,080	0.9536	0.925	0.925	0.944	0.925	0.944	108,889	0.9283	1.06%
2024-05-27	0.940	0.900	0.930	0.940	0.970	116,000	109,870	0.9472	0.915	0.876	0.905	0.915	0.944	119,162	0.9220	-1.05%
2024-05-24	0.950	0.950	0.970	0.940	0.980	321,000	308,260	0.9603	0.925	0.925	0.944	0.915	0.954	329,750	0.9348	0.00%
2024-05-23	0.950	0.940	0.950	0.930	0.980	237,000	226,650	0.9563	0.925	0.915	0.925	0.905	0.954	243,460	0.9310	0.00%
2024-05-22	0.950	0.950	0.970	0.940	0.950	213,000	202,120	0.9489	0.925	0.925	0.944	0.915	0.925	218,806	0.9237	-2.06%
2024-05-21	0.970	0.940	0.970	0.910	0.970	100,000	93,530	0.9353	0.944	0.915	0.944	0.886	0.944	102,726	0.9105	6.59%
2024-05-20	0.910	0.910	0.940	0.820	0.910	17,000	15,300	0.9000	0.886	0.886	0.915	0.798	0.886	17,463	0.8761	0.00%
2024-05-17	0.910	0.910	0.930	0.910	0.940	29,000	26,690	0.9203	0.886	0.886	0.905	0.886	0.915	29,791	0.8959	-3.19%
2024-05-16	0.940	0.900	0.940	0.910	0.940	328,000	305,360	0.9310	0.915	0.876	0.915	0.886	0.915	336,941	0.9063	4.44%
2024-05-14	0.900	0.900	0.910	0.880	0.920	322,000	291,720	0.9060	0.876	0.876	0.886	0.857	0.896	330,777	0.8819	4.65%
2024-05-13	0.860	0.830	0.860	0.820	0.860	759,000	631,860	0.8325	0.837	0.808	0.837	0.798	0.837	779,690	0.8104	3.61%
2024-05-10	0.830	0.830	0.850	0.790	0.840	135,000	111,850	0.8285	0.808	0.808	0.827	0.769	0.818	138,680	0.8065	3.75%
2024-05-09	0.800	0.790	0.840	0.790	0.800	42,900	34,155	0.7962	0.779	0.769	0.818	0.769	0.779	44,069	0.7750	-1.23%
2024-05-08	0.810	0.810	0.840	0.810	0.840	50,000	40,680	0.8136	0.789	0.789	0.818	0.789	0.818	51,363	0.7920	-3.57%
2024-05-07	0.840	0.810	0.840	0.790	0.840	140,000	112,080	0.8006	0.818	0.789	0.818	0.769	0.818	143,816	0.7793	7.69%
2024-05-06	0.780	0.780	0.800	0.780	0.800	39,000	30,880	0.7918	0.759	0.759	0.779	0.759	0.779	40,063	0.7708	0.00%
2024-05-03	0.780	0.780	0.800	0.780	0.780	1,000	780	0.7800	0.759	0.759	0.779	0.759	0.759	1,027	0.7593	1.30%
2024-05-02	0.770	0.770	0.800	0.770	0.770	56,000	43,120	0.7700	0.750	0.750	0.779	0.750	0.750	57,527	0.7496	0.00%
2024-04-30	0.770	0.760	0.800	0.750	0.770	16,000	12,180	0.7613	0.750	0.740	0.779	0.730	0.750	16,436	0.7410	2.67%
2024-04-29	0.750	0.750	0.800	0.750	0.770	61,000	46,090	0.7556	0.730	0.730	0.779	0.730	0.750	62,663	0.7355	0.00%
2024-04-26	0.750	0.750	0.790	0.750	0.800	33,000	25,090	0.7603	0.730	0.730	0.769	0.730	0.779	33,900	0.7401	-1.32%
2024-04-25	0.760	0.760	0.790	0.750	0.760	11,000	8,350	0.7591	0.740	0.740	0.769	0.730	0.740	11,300	0.7389	-3.80%
2024-04-24	0.790	0.790	0.800	0.790	0.800	141,000	112,610	0.7987	0.769	0.769	0.779	0.769	0.779	144,844	0.7775	-1.25%
2024-04-23	0.800	0.790	0.800	0.790	0.800	26,000	20,640	0.7938	0.779	0.769	0.779	0.769	0.779	26,709	0.7728	1.27%
2024-04-22	0.790	0.790	0.880	-	-	1,000	790	0.7900	0.769	0.769	0.857	-	-	1,027	0.7690	0.00%
2024-04-19	0.790	0.750	0.840	-	-	0	0	-	0.769	0.730	0.818	-	-	0	-	0.00%
2024-04-18	0.790	0.750	0.800	0.780	0.800	94,000	74,270	0.7901	0.769	0.730	0.779	0.759	0.779	96,562	0.7691	0.00%
2024-04-17	0.790	0.750	0.790	0.790	0.810	49,000	38,740	0.7906	0.769	0.730	0.769	0.769	0.789	50,336	0.7696	0.00%
2024-04-16	0.790	0.780	0.820	0.790	0.790	1,000	790	0.7900	0.769	0.759	0.798	0.769	0.769	1,027	0.7690	-4.82%
2024-04-15	0.830	0.790	0.830	0.830	0.850	52,000	43,430	0.8352	0.808	0.769	0.808	0.808	0.827	53,417	0.8130	2.47%
2024-04-12	0.810	0.790	0.850	0.800	0.890	49,000	39,740	0.8110	0.789	0.769	0.827	0.779	0.866	50,336	0.7895	-3.57%
2024-04-11	0.840	0.780	0.850	0.840	0.850	15,000	12,650	0.8433	0.818	0.759	0.827	0.818	0.827	15,409	0.8210	2.44%
2024-04-10	0.820	0.800	0.830	0.800	0.820	14,000	11,370	0.8121	0.798	0.779	0.808	0.779	0.798	14,382	0.7906	-2.38%
2024-04-09	0.840	0.750	0.840	-	-	0	0	-	0.818	0.730	0.818	-	-	0	-	-1.18%
2024-04-08	0.850	0.760	0.850	0.770	0.890	65,000	53,060	0.8163	0.827	0.740	0.827	0.750	0.866	66,772	0.7946	10.39%
2024-04-05	0.770	0.740	0.780	0.740	0.790	82,000	62,930	0.7674	0.750	0.720	0.759	0.720	0.769	84,235	0.7471	1.32%
2024-04-03	0.760	0.750	0.780	0.750	0.890	158,000	126,070	0.7979	0.740	0.730	0.759	0.730	0.866	162,307	0.7767	-9.52%
2024-04-02	0.840	0.800	0.850	0.800	0.900	110,000	94,190	0.8563	0.818	0.779	0.827	0.779	0.876	112,999	0.8336	-4.55%
2024-03-28	0.880	0.840	0.850	0.760	0.920	300,000	248,970	0.8299	0.857	0.818	0.827	0.740	0.896	308,178	0.8079	-4.35%
2024-03-27	0.920	0.890	0.920	0.810	1.060	582,000	574,600	0.9873	0.896	0.866	0.896	0.789	1.032	597,865	0.9611	-6.12%
2024-03-26	0.980	0.960	0.980	0.920	0.980	524,000	500,320	0.9548	0.954	0.935	0.954	0.896	0.954	538,284	0.9295	2.08%
2024-03-25	0.960	0.950	0.980	0.860	0.970	1,015,000	945,180	0.9312	0.935	0.925	0.954	0.837	0.944	1,042,668	0.9065	4.35%
2024-03-22	0.920	0.890	0.920	0.730	0.920	1,068,000	874,420	0.8187	0.896	0.866	0.896	0.711	0.896	1,097,113	0.7970	12.20%
2024-03-21	0.820	0.810	0.820	0.690	0.840	405,000	308,940	0.7628	0.798	0.789	0.798	0.672	0.818	416,040	0.7426	9.33%
2024-03-20	0.750	0.730	0.750	0.690	0.780	584,000	420,050	0.7193	0.730	0.711	0.730	0.672	0.759	599,919	0.7002	7.14%
2024-03-19	0.700	0.660	0.700	0.700	0.700	50,000	35,000	0.7000	0.681	0.642	0.681	0.681	0.681	51,363	0.6814	0.00%
2024-03-18	0.700	0.700	0.710	0.670	0.670	1,000	670	0.6700	0.681	0.681	0.691	0.652	0.652	1,027	0.6522	-1.41%
2024-03-15	0.710	0.680	0.710	0.620	0.710	119,000	83,250	0.6996	0.691	0.662	0.691	0.604	0.691	122,244	0.6810	4.41%
2024-03-14	0.680	0.670	0.700	0.680	0.680	15,000	10,200	0.6800	0.662	0.652	0.681	0.662	0.662	15,409	0.6620	0.00%
2024-03-13	0.680	0.650	0.680	0.600	0.680	520,000	338,740	0.6514	0.662	0.633	0.662	0.584	0.662	534,175	0.6341	3.03%
2024-03-12	0.660	0.650	0.700	0.660	0.690	14,000	9,600	0.6857	0.642	0.633	0.681	0.642	0.672	14,382	0.6675	-1.49%
2024-03-11	0.670	0.640	0.690	0.600	0.670	41,000	27,330	0.6666	0.652	0.623	0.672	0.584	0.652	42,118	0.6489	-1.47%
2024-03-08	0.680	0.660	0.680	0.680	0.680	9,000	6,120	0.6800	0.662	0.642	0.662	0.662	0.662	9,245	0.6620	4.62%
2024-03-07	0.650	0.640	0.650	0.640	0.690	138,000	90,650	0.6569	0.633	0.623	0.633	0.623	0.672	141,762	0.6395	-5.80%
2024-03-06	0.690	0.690	0.700	0.660	0.710	43,000	29,890	0.6951	0.672	0.672	0.681	0.642	0.691	44,172	0.6767	-2.82%
2024-03-05	0.710	0.700	0.730	0.690	0.730	270,000	195,820	0.7253	0.691	0.681	0.711	0.672	0.711	277,360	0.7060	0.00%
2024-03-04	0.710	0.690	0.710	0.690	0.740	55,000	38,690	0.7035	0.691	0.672	0.691	0.672	0.720	56,499	0.6848	-4.05%
2024-03-01	0.740	0.690	0.740	0.690	0.750	113,000	83,100	0.7354	0.720	0.672	0.720	0.672	0.730	116,080	0.7159	1.37%
2024-02-29	0.730	0.680	0.730	0.680	0.740	63,000	45,540	0.7229	0.711	0.662	0.711	0.662	0.720	64,717	0.7037	2.82%
2024-02-28	0.710	0.680	0.710	0.690	0.730	118,000	84,000	0.7119	0.691	0.662	0.691	0.672	0.711	121,217	0.6930	1.43%
2024-02-27	0.700	0.700	0.710	0.680	0.710	211,000	147,460	0.6989	0.681	0.681	0.691	0.662	0.691	216,752	0.6803	2.94%
2024-02-26	0.680	0.660	0.680	0.650	0.690	110,000	72,240	0.6567	0.662	0.642	0.662	0.633	0.672	112,999	0.6393	3.03%
2024-02-23	0.660	0.620	0.670	0.600	0.690	430,000	278,610	0.6479	0.642	0.604	0.652	0.584	0.672	441,721	0.6307	1.54%
2024-02-22	0.650	0.640	0.650	0.570	0.650	189,000	118,920	0.6292	0.633	0.623	0.633	0.555	0.633	194,152	0.6125	3.17%
2024-02-21	0.630	0.630	0.650	-	-	0	0	-	0.613	0.613	0.633	-	-	0	-	0.00%
2024-02-20	0.630	0.630	0.650	0.590	0.630	18,000	11,260	0.6256	0.613	0.613	0.633	0.574	0.613	18,491	0.6090	0.00%
2024-02-19	0.630	0.620	0.650	0.600	0.620	24,950	15,241	0.6109	0.613	0.604	0.633	0.584	0.604	25,630	0.5947	-5.97%
2024-02-16	0.670	0.630	0.650	0.630	0.700	52,000	32,890	0.6325	0.652	0.613	0.633	0.613	0.681	53,417	0.6157	8.06%
2024-02-15	0.620	0.620	0.650	0.620	0.620	6,000	3,720	0.6200	0.604	0.604	0.633	0.604	0.604	6,164	0.6035	1.64%
2024-02-14	0.610	0.570	0.640	0.570	0.620	28,000	16,910	0.6039	0.594	0.555	0.623	0.555	0.604	28,763	0.5879	1.67%
2024-02-09	0.600	0.560	0.630	0.590	0.620	30,000	18,100	0.6033	0.584	0.545	0.613	0.574	0.604	30,818	0.5873	0.00%
2024-02-08	0.600	0.590	0.620	0.600	0.640	151,000	90,640	0.6003	0.584	0.574	0.604	0.584	0.623	155,116	0.5843	-7.69%
2024-02-07	0.650	0.560	0.650	0.620	0.650	102,000	63,280	0.6204	0.633	0.545	0.633	0.604	0.633	104,780	0.6039	3.17%
2024-02-06	0.630	0.590	0.630	0.570	0.640	115,000	72,240	0.6282	0.613	0.574	0.613	0.555	0.623	118,135	0.6115	5.00%
2024-02-05	0.600	0.600	0.610	0.570	0.610	152,000	91,830	0.6041	0.584	0.584	0.594	0.555	0.594	156,143	0.5881	-4.76%
2024-02-02	0.630	0.610	0.660	0.630	0.680	22,000	13,950	0.6341	0.613	0.594	0.642	0.613	0.662	22,600	0.6173	-4.55%
2024-02-01	0.660	0.570	0.710	0.630	0.660	4,000	2,580	0.6450	0.642	0.555	0.691	0.613	0.642	4,109	0.6279	4.76%
2024-01-31	0.630	0.630	0.650	0.590	0.650	220,240	135,721	0.6162	0.613	0.613	0.633	0.574	0.633	226,244	0.5999	-4.55%
2024-01-30	0.660	0.640	0.680	0.660	0.680	53,000	36,020	0.6796	0.642	0.623	0.662	0.642	0.662	54,445	0.6616	-4.35%
2024-01-29	0.690	0.680	0.770	0.650	0.720	183,000	123,180	0.6731	0.672	0.662	0.750	0.633	0.701	187,988	0.6553	4.55%
2024-01-26	0.660	0.660	0.740	-	-	0	0	-	0.642	0.642	0.720	-	-	0	-	0.00%
2024-01-25	0.660	0.640	0.650	0.660	0.660	80,000	52,800	0.6600	0.642	0.623	0.633	0.642	0.642	82,181	0.6425	-1.49%
2024-01-24	0.670	0.670	0.720	0.670	0.670	1,000	670	0.6700	0.652	0.652	0.701	0.652	0.652	1,027	0.6522	3.08%
2024-01-23	0.650	0.650	0.720	-	-	0	0	-	0.633	0.633	0.701	-	-	0	-	1.56%
2024-01-22	0.640	0.670	0.720	0.640	0.640	5,000	3,200	0.6400	0.623	0.652	0.701	0.623	0.623	5,136	0.6230	0.00%
2024-01-19	0.640	0.620	0.650	0.640	0.790	137,000	90,270	0.6589	0.623	0.604	0.633	0.623	0.769	140,734	0.6414	0.00%
2024-01-18	0.640	0.620	0.640	0.600	0.650	134,000	84,470	0.6304	0.623	0.604	0.623	0.584	0.633	137,653	0.6136	-3.03%
2024-01-17	0.660	0.640	0.660	0.640	0.800	311,000	210,250	0.6760	0.642	0.623	0.642	0.623	0.779	319,478	0.6581	-15.38%
2024-01-16	0.780	0.710	0.790	0.730	0.820	40,000	29,690	0.7423	0.759	0.691	0.769	0.711	0.798	41,090	0.7226	5.41%
2024-01-15	0.740	0.730	0.750	0.730	0.800	554,000	423,740	0.7649	0.720	0.711	0.730	0.711	0.779	569,102	0.7446	0.00%
2024-01-12	0.740	0.710	0.740	0.680	0.740	638,000	458,060	0.7180	0.720	0.691	0.720	0.662	0.720	655,391	0.6989	10.45%
2024-01-11	0.670	0.630	0.670	0.610	0.680	201,000	128,140	0.6375	0.652	0.613	0.652	0.594	0.662	206,479	0.6206	8.06%
2024-01-10	0.620	0.610	0.640	0.610	0.650	70,000	44,020	0.6289	0.604	0.594	0.623	0.594	0.633	71,908	0.6122	0.00%
2024-01-09	0.620	0.620	0.640	0.600	0.650	108,000	67,320	0.6233	0.604	0.604	0.623	0.584	0.633	110,944	0.6068	3.33%
2024-01-08	0.600	0.590	0.600	0.600	0.620	65,000	39,360	0.6055	0.584	0.574	0.584	0.584	0.604	66,772	0.5895	0.00%
2024-01-05	0.600	0.600	0.610	0.600	0.660	220,000	137,050	0.6230	0.584	0.584	0.594	0.584	0.642	225,997	0.6064	0.00%
2024-01-04	0.600	0.590	0.610	0.600	0.630	35,000	21,530	0.6151	0.584	0.574	0.594	0.584	0.613	35,954	0.5988	-4.76%
2024-01-03	0.630	0.630	0.650	0.610	0.670	107,000	69,100	0.6458	0.613	0.613	0.633	0.594	0.652	109,917	0.6287	-5.97%
2024-01-02	0.670	0.660	0.670	0.550	0.700	1,458,000	925,920	0.6351	0.652	0.642	0.652	0.535	0.681	1,497,744	0.6182	28.85%
2023-12-29	0.520	0.510	0.540	0.510	0.550	155,000	80,340	0.5183	0.506	0.496	0.526	0.496	0.535	159,225	0.5046	1.96%
2023-12-28	0.510	0.510	0.550	0.510	0.510	3,000	1,530	0.5100	0.496	0.496	0.535	0.496	0.496	3,082	0.4965	0.00%
2023-12-27	0.510	0.500	0.510	0.500	0.510	23,000	11,570	0.5030	0.496	0.487	0.496	0.487	0.496	23,627	0.4897	2.00%
2023-12-22	0.500	0.500	0.540	0.500	0.510	44,000	22,080	0.5018	0.487	0.487	0.526	0.487	0.496	45,199	0.4885	0.00%
2023-12-21	0.500	0.500	0.520	0.475	0.520	842,000	416,050	0.4941	0.487	0.487	0.506	0.462	0.506	864,952	0.4810	0.00%
2023-12-20	0.500	0.495	0.500	0.470	0.500	843,000	421,470	0.5000	0.487	0.482	0.487	0.458	0.487	865,979	0.4867	0.00%
2023-12-19	0.500	0.495	0.500	0.495	0.500	290,000	144,850	0.4995	0.487	0.482	0.487	0.482	0.487	297,905	0.4862	0.00%
2023-12-18	0.500	0.495	0.550	0.495	0.510	11,000	5,465	0.4968	0.487	0.482	0.535	0.482	0.496	11,300	0.4836	5.26%
2023-12-15	0.475	0.475	0.510	0.460	0.475	3,000	1,410	0.4700	0.462	0.462	0.496	0.448	0.462	3,082	0.4575	-6.86%
2023-12-14	0.510	0.480	0.510	0.480	0.510	34,000	16,500	0.4853	0.496	0.467	0.496	0.467	0.496	34,927	0.4724	5.15%
2023-12-13	0.485	0.485	0.495	0.485	0.495	16,000	7,770	0.4856	0.472	0.472	0.482	0.472	0.482	16,436	0.4727	-2.02%
2023-12-12	0.495	0.480	0.495	0.495	0.500	130,000	64,700	0.4977	0.482	0.467	0.482	0.482	0.487	133,544	0.4845	-1.00%
2023-12-11	0.500	0.490	0.500	0.480	0.500	62,000	30,980	0.4997	0.487	0.477	0.487	0.467	0.487	63,690	0.4864	-1.96%
2023-12-08	0.510	0.500	0.510	0.470	0.510	186,000	91,870	0.4939	0.496	0.487	0.496	0.458	0.496	191,070	0.4808	2.00%
2023-12-07	0.500	0.480	0.500	0.460	0.500	57,000	28,285	0.4962	0.487	0.467	0.487	0.448	0.487	58,554	0.4831	6.38%
2023-12-06	0.470	0.470	0.490	0.465	0.500	39,000	18,830	0.4828	0.458	0.458	0.477	0.453	0.487	40,063	0.4700	-4.08%
2023-12-05	0.490	0.490	0.500	0.460	0.510	52,000	25,020	0.4812	0.477	0.477	0.487	0.448	0.496	53,417	0.4684	5.38%
2023-12-04	0.465	0.465	0.510	0.455	0.455	1,000	455	0.4550	0.453	0.453	0.496	0.443	0.443	1,027	0.4429	-6.06%
2023-12-01	0.495	0.465	0.500	0.450	0.495	251,000	123,465	0.4919	0.482	0.453	0.487	0.438	0.482	257,842	0.4788	-1.00%
2023-11-30	0.500	0.480	0.520	0.490	0.500	51,000	25,190	0.4939	0.487	0.467	0.506	0.477	0.487	52,390	0.4808	2.04%
2023-11-29	0.490	0.480	0.510	0.480	0.490	11,000	5,295	0.4814	0.477	0.467	0.496	0.467	0.477	11,300	0.4686	4.26%
2023-11-28	0.470	0.470	0.490	0.470	0.480	174,000	82,630	0.4749	0.458	0.458	0.477	0.458	0.467	178,743	0.4623	-5.05%
2023-11-27	0.495	0.485	0.495	-	-	0	0	-	0.482	0.472	0.482	-	-	0	-	-1.00%
2023-11-24	0.500	0.475	0.510	0.500	0.500	1,000	500	0.5000	0.487	0.462	0.496	0.487	0.487	1,027	0.4867	0.00%
2023-11-23	0.500	0.480	0.500	-	-	0	0	-	0.487	0.467	0.487	-	-	0	-	0.00%
2023-11-22	0.500	0.480	0.530	0.500	0.500	1,000	500	0.5000	0.487	0.467	0.516	0.487	0.487	1,027	0.4867	0.00%
2023-11-21	0.500	0.485	0.500	0.480	0.530	142,000	69,530	0.4896	0.487	0.472	0.487	0.467	0.516	145,871	0.4767	2.04%
2023-11-20	0.490	0.490	0.495	0.490	0.510	163,000	80,855	0.4960	0.477	0.477	0.482	0.477	0.496	167,443	0.4829	-3.92%
2023-11-17	0.510	0.510	0.530	0.500	0.530	55,000	29,100	0.5291	0.496	0.496	0.516	0.487	0.516	56,499	0.5151	-1.92%
2023-11-16	0.520	0.520	0.540	0.500	0.530	303,000	157,920	0.5212	0.506	0.506	0.526	0.487	0.516	311,260	0.5074	4.00%
2023-11-15	0.500	0.500	0.520	0.490	0.540	108,000	55,840	0.5170	0.487	0.487	0.506	0.477	0.526	110,944	0.5033	3.09%
2023-11-14	0.485	0.470	0.485	-	-	0	0	-	0.472	0.458	0.472	-	-	0	-	0.00%
2023-11-13	0.485	0.470	0.485	0.485	0.485	35,000	16,975	0.4850	0.472	0.458	0.472	0.472	0.472	35,954	0.4721	3.19%
2023-11-10	0.470	0.470	0.500	0.450	0.470	44,000	20,165	0.4583	0.458	0.458	0.487	0.438	0.458	45,199	0.4461	4.44%
2023-11-09	0.450	0.450	0.470	0.450	0.450	10,000	4,500	0.4500	0.438	0.438	0.458	0.438	0.438	10,273	0.4381	0.00%
2023-11-08	0.450	0.450	0.465	0.445	0.445	101,000	44,945	0.4450	0.438	0.438	0.453	0.433	0.433	103,753	0.4332	-1.10%
2023-11-07	0.455	0.445	0.470	0.455	0.465	225,000	104,455	0.4642	0.443	0.433	0.458	0.443	0.453	231,133	0.4519	-3.19%
2023-11-06	0.470	0.470	0.480	0.470	0.470	11,000	5,170	0.4700	0.458	0.458	0.467	0.458	0.458	11,300	0.4575	-2.08%
2023-11-03	0.480	0.470	0.480	-	-	0	0	-	0.467	0.458	0.467	-	-	0	-	0.00%
2023-11-02	0.480	0.470	0.490	0.480	0.480	56,000	26,880	0.4800	0.467	0.458	0.477	0.467	0.467	57,527	0.4673	-1.03%
2023-11-01	0.485	0.465	0.500	-	-	0	0	-	0.472	0.453	0.487	-	-	0	-	0.00%
2023-10-31	0.485	0.470	0.490	0.465	0.485	20,000	9,520	0.4760	0.472	0.458	0.477	0.453	0.472	20,545	0.4634	4.30%
2023-10-30	0.465	0.455	0.485	0.465	0.465	8,000	3,720	0.4650	0.453	0.443	0.472	0.453	0.453	8,218	0.4527	3.33%
2023-10-27	0.450	0.450	0.465	0.450	0.465	36,000	16,710	0.4642	0.438	0.438	0.453	0.438	0.453	36,981	0.4518	-3.23%
2023-10-26	0.465	0.460	0.470	0.455	0.465	36,000	16,470	0.4575	0.453	0.448	0.458	0.443	0.453	36,981	0.4454	-1.06%
2023-10-25	0.470	0.460	0.480	0.460	0.470	339,000	158,820	0.4685	0.458	0.448	0.467	0.448	0.458	348,241	0.4561	1.08%
2023-10-24	0.465	0.465	0.485	0.465	0.470	29,000	13,535	0.4667	0.453	0.453	0.472	0.453	0.458	29,791	0.4543	-1.06%
2023-10-20	0.470	0.470	0.490	-	-	1,000	470	0.4700	0.458	0.458	0.477	-	-	1,027	0.4575	0.00%
2023-10-19	0.470	0.465	0.490	0.470	0.470	120,000	56,400	0.4700	0.458	0.453	0.477	0.458	0.458	123,271	0.4575	0.00%
2023-10-18	0.470	0.465	0.500	-	-	0	0	-	0.458	0.453	0.487	-	-	0	-	0.00%
2023-10-17	0.470	0.470	0.500	0.470	0.470	1,000	470	0.4700	0.458	0.458	0.487	0.458	0.458	1,027	0.4575	1.08%
2023-10-16	0.465	0.460	0.500	0.465	0.465	8,000	3,720	0.4650	0.453	0.448	0.487	0.453	0.453	8,218	0.4527	0.00%
2023-10-13	0.465	0.465	0.485	0.465	0.465	1,000	465	0.4650	0.453	0.453	0.472	0.453	0.453	1,027	0.4527	0.00%
2023-10-12	0.465	0.465	0.500	0.465	0.465	14,000	6,520	0.4657	0.453	0.453	0.487	0.453	0.453	14,382	0.4534	1.09%
2023-10-11	0.460	0.460	0.500	0.460	0.470	42,000	19,690	0.4688	0.448	0.448	0.487	0.448	0.458	43,145	0.4564	-3.16%
2023-10-10	0.475	0.465	0.500	0.475	0.475	136,000	64,600	0.4750	0.462	0.453	0.487	0.462	0.462	139,707	0.4624	0.00%
2023-10-09	0.475	0.460	0.475	0.475	0.475	757,000	359,575	0.4750	0.462	0.448	0.462	0.462	0.462	777,635	0.4624	3.26%
2023-10-06	0.460	0.455	0.475	0.460	0.465	56,000	25,810	0.4609	0.448	0.443	0.462	0.448	0.453	57,527	0.4487	-1.08%
2023-10-05	0.465	0.460	0.475	0.465	0.465	21,000	9,765	0.4650	0.453	0.448	0.462	0.453	0.453	21,572	0.4527	-1.06%
2023-10-04	0.470	0.465	0.480	-	-	1,000	465	0.4650	0.458	0.453	0.467	-	-	1,027	0.4527	0.00%
2023-10-03	0.470	0.465	0.480	0.470	0.475	101,000	47,745	0.4727	0.458	0.453	0.467	0.458	0.462	103,753	0.4602	-1.05%
2023-09-29	0.475	0.465	0.495	0.475	0.475	73,000	34,675	0.4750	0.462	0.453	0.482	0.462	0.462	74,990	0.4624	0.00%
2023-09-28	0.475	0.475	0.495	0.475	0.475	40,000	19,000	0.4750	0.462	0.462	0.482	0.462	0.462	41,090	0.4624	-1.04%
2023-09-27	0.480	0.480	0.500	0.480	0.480	4,000	1,900	0.4750	0.467	0.467	0.487	0.467	0.467	4,109	0.4624	3.23%
2023-09-26	0.465	0.465	0.480	0.465	0.475	112,000	52,855	0.4719	0.453	0.453	0.467	0.453	0.462	115,053	0.4594	-3.12%
2023-09-25	0.480	0.475	0.480	0.475	0.480	51,000	24,455	0.4795	0.467	0.462	0.467	0.462	0.467	52,390	0.4668	-3.03%
2023-09-22	0.495	0.480	0.495	0.495	0.495	150,000	74,250	0.4950	0.482	0.467	0.482	0.482	0.482	154,089	0.4819	0.00%
2023-09-21	0.495	0.480	0.495	0.480	0.495	24,000	11,580	0.4825	0.482	0.467	0.482	0.467	0.482	24,654	0.4697	1.02%
2023-09-20	0.490	0.475	0.490	0.490	0.490	14,000	6,820	0.4871	0.477	0.462	0.477	0.477	0.477	14,382	0.4742	2.08%
2023-09-19	0.480	0.480	0.495	-	-	0	0	-	0.467	0.467	0.482	-	-	0	-	0.00%
2023-09-18	0.480	0.480	0.500	0.470	0.480	16,000	7,670	0.4794	0.467	0.467	0.487	0.458	0.467	16,436	0.4667	2.13%
2023-09-15	0.470	0.470	0.480	-	-	0	0	-	0.458	0.458	0.467	-	-	0	-	0.00%
2023-09-14	0.470	0.470	0.485	-	-	0	0	-	0.458	0.458	0.472	-	-	0	-	0.00%
2023-09-13	0.470	0.470	0.485	0.470	0.475	26,000	12,260	0.4715	0.458	0.458	0.472	0.458	0.462	26,709	0.4590	-1.05%
2023-09-12	0.475	0.475	0.500	0.475	0.475	1,000	475	0.4750	0.462	0.462	0.487	0.462	0.462	1,027	0.4624	0.00%
2023-09-11	0.475	0.475	0.480	0.475	0.485	177,000	84,955	0.4800	0.462	0.462	0.467	0.462	0.472	181,825	0.4672	-1.04%
2023-09-07	0.480	0.480	0.485	0.480	0.480	3,000	1,440	0.4800	0.467	0.467	0.472	0.467	0.467	3,082	0.4673	-1.03%
2023-09-06	0.485	0.480	0.485	0.485	0.485	50,000	24,250	0.4850	0.472	0.467	0.472	0.472	0.472	51,363	0.4721	0.00%
2023-09-05	0.485	0.480	0.490	0.485	0.485	32,000	15,520	0.4850	0.472	0.467	0.477	0.472	0.472	32,872	0.4721	0.00%
2023-09-04	0.485	0.475	0.485	0.485	0.485	26,000	12,610	0.4850	0.472	0.462	0.472	0.472	0.472	26,709	0.4721	0.00%
2023-08-31	0.485	0.485	0.490	0.485	0.490	26,000	12,725	0.4894	0.472	0.472	0.477	0.472	0.477	26,709	0.4764	-1.02%
2023-08-30	0.490	0.485	0.520	0.470	0.490	47,000	22,530	0.4794	0.477	0.472	0.506	0.458	0.477	48,281	0.4666	1.03%
2023-08-29	0.485	0.485	0.530	0.485	0.500	78,000	38,470	0.4932	0.472	0.472	0.516	0.472	0.487	80,126	0.4801	0.00%
2023-08-28	0.485	0.485	0.495	0.485	0.500	66,000	32,420	0.4912	0.472	0.472	0.482	0.472	0.487	67,799	0.4782	0.00%
2023-08-25	0.485	0.485	0.500	0.470	0.485	53,000	25,380	0.4789	0.472	0.472	0.487	0.458	0.472	54,445	0.4662	0.00%
2023-08-24	0.485	0.470	0.485	0.485	0.500	34,000	16,590	0.4879	0.472	0.458	0.472	0.472	0.487	34,927	0.4750	-4.90%
2023-08-23	0.510	0.480	0.510	0.480	0.510	5,000	2,460	0.4920	0.496	0.467	0.496	0.467	0.496	5,136	0.4789	0.00%
2023-08-22	0.510	0.485	0.510	0.520	0.520	10,000	5,200	0.5200	0.496	0.472	0.496	0.506	0.506	10,273	0.5062	8.51%
2023-08-21	0.470	0.470	0.485	0.470	0.490	244,000	115,870	0.4749	0.458	0.458	0.472	0.458	0.477	250,651	0.4623	-4.08%
2023-08-18	0.490	0.490	0.520	0.490	0.495	410,000	201,005	0.4903	0.477	0.477	0.506	0.477	0.482	421,176	0.4772	-1.01%
2023-08-17	0.495	0.495	0.500	0.475	0.500	521,000	255,415	0.4902	0.482	0.482	0.487	0.462	0.487	535,202	0.4772	-1.00%
2023-08-16	0.500	0.490	0.500	0.490	0.510	227,000	113,400	0.4996	0.487	0.477	0.487	0.477	0.496	233,188	0.4863	-5.66%
2023-08-15	0.530	0.495	0.510	0.490	0.530	886,000	449,375	0.5072	0.516	0.482	0.496	0.477	0.516	910,152	0.4937	0.00%
2023-08-14	0.530	0.530	0.560	0.500	0.530	63,000	32,690	0.5189	0.516	0.516	0.545	0.487	0.516	64,717	0.5051	0.00%
2023-08-11	0.530	0.530	0.560	0.500	0.530	294,000	153,490	0.5221	0.516	0.516	0.545	0.487	0.516	302,014	0.5082	-1.85%
2023-08-10	0.540	0.540	0.570	0.530	0.550	501,000	271,280	0.5415	0.526	0.526	0.555	0.516	0.535	514,657	0.5271	-6.90%
2023-08-09	0.580	0.560	0.580	0.560	0.580	80,000	44,920	0.5615	0.565	0.545	0.565	0.545	0.565	82,181	0.5466	3.57%
2023-08-08	0.560	0.560	0.580	0.550	0.630	267,000	153,570	0.5752	0.545	0.545	0.565	0.535	0.613	274,278	0.5599	-9.68%
2023-08-07	0.620	0.590	0.620	0.610	0.620	100,000	61,630	0.6163	0.604	0.574	0.604	0.594	0.604	102,726	0.5999	0.00%
2023-08-04	0.620	0.590	0.620	0.570	0.630	67,000	40,870	0.6100	0.604	0.574	0.604	0.555	0.613	68,826	0.5938	6.90%
2023-08-03	0.580	0.570	0.580	0.550	0.600	392,000	229,880	0.5864	0.565	0.555	0.565	0.535	0.584	402,686	0.5709	5.45%
2023-08-02	0.550	0.540	0.570	0.530	0.590	145,000	81,140	0.5596	0.535	0.526	0.555	0.516	0.574	148,953	0.5447	0.00%
2023-08-01	0.550	0.540	0.560	0.490	0.590	880,000	481,670	0.5474	0.535	0.526	0.545	0.477	0.574	903,988	0.5328	17.02%
2023-07-31	0.470	0.470	0.485	0.470	0.470	30,000	14,100	0.4700	0.458	0.458	0.472	0.458	0.458	30,818	0.4575	1.08%
2023-07-28	0.465	0.465	0.485	0.465	0.470	37,000	17,240	0.4659	0.453	0.453	0.472	0.453	0.458	38,009	0.4536	-4.12%
2023-07-27	0.485	0.470	0.485	-	-	0	0	-	0.472	0.458	0.472	-	-	0	-	0.00%
2023-07-26	0.485	0.485	0.495	0.485	0.495	6,000	2,960	0.4933	0.472	0.472	0.482	0.472	0.482	6,164	0.4802	-2.02%
2023-07-25	0.495	0.470	0.495	0.470	0.495	147,000	69,530	0.4730	0.482	0.458	0.482	0.458	0.482	151,007	0.4604	-1.00%
2023-07-24	0.500	0.470	0.500	-	-	0	0	-	0.487	0.458	0.487	-	-	0	-	0.00%
2023-07-21	0.500	0.485	0.510	0.500	0.510	134,000	67,510	0.5038	0.487	0.472	0.496	0.487	0.496	137,653	0.4904	0.00%
2023-07-20	0.500	0.480	0.500	0.500	0.500	22,000	11,000	0.5000	0.487	0.467	0.487	0.487	0.487	22,600	0.4867	0.00%
2023-07-19	0.500	0.475	0.500	0.500	0.500	10,000	5,000	0.5000	0.487	0.462	0.487	0.487	0.487	10,273	0.4867	1.01%
2023-07-18	0.495	0.495	0.500	0.475	0.475	9,000	4,395	0.4883	0.482	0.482	0.487	0.462	0.462	9,245	0.4754	1.02%
2023-07-14	0.490	0.480	0.500	-	-	2,000	1,010	0.5050	0.477	0.467	0.487	-	-	2,055	0.4916	0.00%
2023-07-13	0.490	0.475	0.495	0.490	0.490	34,000	16,660	0.4900	0.477	0.462	0.482	0.477	0.477	34,927	0.4770	0.00%
2023-07-12	0.490	0.475	0.490	0.490	0.490	5,000	2,450	0.4900	0.477	0.462	0.477	0.477	0.477	5,136	0.4770	0.00%
2023-07-11	0.490	0.485	0.490	0.475	0.510	41,000	20,090	0.4900	0.477	0.472	0.477	0.462	0.496	42,118	0.4770	2.08%
2023-07-10	0.480	0.480	0.495	0.475	0.475	3,000	1,435	0.4783	0.467	0.467	0.482	0.462	0.462	3,082	0.4656	1.05%
2023-07-07	0.475	0.460	0.485	-	-	1,000	485	0.4850	0.462	0.448	0.472	-	-	1,027	0.4721	0.00%
2023-07-06	0.475	0.465	0.480	0.460	0.475	33,000	15,345	0.4650	0.462	0.453	0.467	0.448	0.462	33,900	0.4527	0.00%
2023-07-05	0.475	0.465	0.475	0.465	0.480	15,000	7,100	0.4733	0.462	0.453	0.462	0.453	0.467	15,409	0.4608	-3.06%
2023-07-04	0.490	0.480	0.490	0.490	0.495	42,000	20,785	0.4949	0.477	0.467	0.477	0.477	0.482	43,145	0.4817	0.00%
2023-07-03	0.490	0.480	0.495	0.465	0.490	10,000	4,760	0.4760	0.477	0.467	0.482	0.453	0.477	10,273	0.4634	3.16%
2023-06-30	0.475	0.475	0.485	0.475	0.475	16,000	7,600	0.4750	0.462	0.462	0.472	0.462	0.462	16,436	0.4624	0.00%
2023-06-29	0.475	0.475	0.485	0.470	0.485	33,000	15,580	0.4721	0.462	0.462	0.472	0.458	0.472	33,900	0.4596	-3.06%
2023-06-28	0.490	0.470	0.500	-	-	0	0	-	0.477	0.458	0.487	-	-	0	-	0.00%
2023-06-27	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	0.477	0.467	0.477	0.477	0.477	10,273	0.4770	-1.01%
2023-06-26	0.495	0.495	0.500	0.475	0.495	384,000	183,920	0.4790	0.482	0.482	0.487	0.462	0.482	394,467	0.4662	5.32%
2023-06-23	0.470	0.460	0.475	0.460	0.475	57,000	26,465	0.4643	0.458	0.448	0.462	0.448	0.462	58,554	0.4520	-3.09%
2023-06-21	0.485	0.465	0.485	-	-	0	0	-	0.472	0.453	0.472	-	-	0	-	0.00%
2023-06-20	0.485	0.485	0.495	0.485	0.485	10,000	4,850	0.4850	0.472	0.472	0.482	0.472	0.472	10,273	0.4721	0.00%
2023-06-19	0.485	0.465	0.485	0.450	0.495	350,000	166,250	0.4750	0.472	0.453	0.472	0.438	0.482	359,541	0.4624	2.11%
2023-06-16	0.475	0.475	0.495	0.470	0.495	30,000	14,625	0.4875	0.462	0.462	0.482	0.458	0.482	30,818	0.4746	-3.06%
2023-06-15	0.490	0.490	0.500	0.490	0.500	20,000	9,970	0.4985	0.477	0.477	0.487	0.477	0.487	20,545	0.4853	-2.00%
2023-06-14	0.500	0.500	0.510	0.475	0.530	139,000	67,160	0.4832	0.487	0.487	0.496	0.462	0.516	142,789	0.4703	2.04%
2023-06-13	0.490	0.480	0.490	0.490	0.500	88,000	43,845	0.4982	0.477	0.467	0.477	0.477	0.487	90,399	0.4850	4.26%
2023-06-12	0.470	0.470	0.490	0.470	0.490	22,750	10,912	0.4796	0.458	0.458	0.477	0.458	0.477	23,370	0.4669	-6.00%
2023-06-09	0.500	0.480	0.500	0.470	0.500	72,000	34,810	0.4835	0.487	0.467	0.487	0.458	0.487	73,963	0.4706	2.04%
2023-06-08	0.490	0.485	0.490	0.480	0.490	59,000	28,590	0.4846	0.477	0.472	0.477	0.467	0.477	60,608	0.4717	0.00%
2023-06-07	0.490	0.490	0.495	0.490	0.495	12,000	5,885	0.4904	0.477	0.477	0.482	0.477	0.482	12,327	0.4774	-1.01%
2023-06-06	0.495	0.475	0.495	0.500	0.500	9,000	4,500	0.5000	0.482	0.462	0.482	0.487	0.487	9,245	0.4867	-2.94%
2023-06-05	0.510	0.475	0.485	0.510	0.510	2,000	1,020	0.5100	0.496	0.462	0.472	0.496	0.496	2,055	0.4965	0.00%
2023-06-02	0.510	0.480	0.510	0.500	0.520	127,000	64,150	0.5051	0.496	0.467	0.496	0.487	0.506	130,462	0.4917	4.08%
2023-06-01	0.490	0.475	0.495	0.480	0.490	21,000	10,230	0.4871	0.477	0.462	0.482	0.467	0.477	21,572	0.4742	2.08%
2023-05-31	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.467	0.467	0.487	0.467	0.467	10,273	0.4673	-1.03%
2023-05-30	0.485	0.485	0.500	0.485	0.490	36,000	17,635	0.4899	0.472	0.472	0.487	0.472	0.477	36,981	0.4769	-3.00%
2023-05-29	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.487	0.467	0.487	0.487	0.487	2,055	0.4867	0.00%
2023-05-25	0.500	0.480	0.510	0.485	0.500	21,000	10,360	0.4933	0.487	0.467	0.496	0.472	0.487	21,572	0.4802	-1.96%
2023-05-24	0.510	0.495	0.510	0.495	0.530	17,000	8,620	0.5071	0.496	0.482	0.496	0.482	0.516	17,463	0.4936	3.03%
2023-05-23	0.495	0.495	0.500	0.475	0.510	166,000	80,375	0.4842	0.482	0.482	0.487	0.462	0.496	170,525	0.4713	-2.94%
2023-05-22	0.510	0.490	0.510	0.470	0.510	30,000	15,170	0.5057	0.496	0.477	0.496	0.458	0.496	30,818	0.4922	2.00%
2023-05-19	0.500	0.495	0.510	0.500	0.510	86,000	43,390	0.5045	0.487	0.482	0.496	0.487	0.496	88,344	0.4911	-3.85%
2023-05-18	0.520	0.520	0.530	0.490	0.520	183,000	91,080	0.4977	0.506	0.506	0.516	0.477	0.506	187,988	0.4845	9.47%
2023-05-17	0.475	0.450	0.490	0.445	0.490	320,000	152,340	0.4761	0.462	0.438	0.477	0.433	0.477	328,723	0.4634	2.15%
2023-05-16	0.465	0.465	0.500	0.465	0.465	4,000	1,860	0.4650	0.453	0.453	0.487	0.453	0.453	4,109	0.4527	0.00%
2023-05-15	0.465	0.455	0.475	0.445	0.465	114,000	51,280	0.4498	0.453	0.443	0.462	0.433	0.453	117,108	0.4379	0.00%
2023-05-12	0.465	0.465	0.485	0.460	0.465	92,000	42,775	0.4649	0.453	0.453	0.472	0.448	0.453	94,508	0.4526	-2.11%
2023-05-11	0.475	0.475	0.500	0.470	0.470	2,000	940	0.4700	0.462	0.462	0.487	0.458	0.458	2,055	0.4575	1.06%
2023-05-10	0.470	0.470	0.485	0.460	0.495	53,000	24,785	0.4676	0.458	0.458	0.472	0.448	0.482	54,445	0.4552	-5.05%
2023-05-09	0.495	0.495	0.510	0.440	0.530	289,000	146,055	0.5054	0.482	0.482	0.496	0.428	0.516	296,878	0.4920	7.61%
2023-05-08	0.460	0.450	0.460	0.450	0.460	21,000	9,620	0.4581	0.448	0.438	0.448	0.438	0.448	21,572	0.4459	0.00%
2023-05-05	0.460	0.455	0.460	-	-	0	0	-	0.448	0.443	0.448	-	-	0	-	0.00%
2023-05-04	0.460	0.460	0.475	0.440	0.460	132,000	58,880	0.4461	0.448	0.448	0.462	0.428	0.448	135,598	0.4342	-3.16%
2023-05-03	0.475	0.450	0.500	-	-	0	0	-	0.462	0.438	0.487	-	-	0	-	0.00%
2023-05-02	0.475	0.450	0.480	0.430	0.475	169,000	77,890	0.4609	0.462	0.438	0.467	0.419	0.462	173,607	0.4487	2.15%
2023-04-28	0.465	0.460	0.520	0.465	0.465	1,000	465	0.4650	0.453	0.448	0.506	0.453	0.453	1,027	0.4527	0.00%
2023-04-27	0.465	0.465	0.520	-	-	0	0	-	0.453	0.453	0.506	-	-	0	-	0.00%
2023-04-26	0.465	0.465	0.475	0.450	0.475	356,530	163,988	0.4600	0.453	0.453	0.462	0.438	0.462	366,249	0.4478	-3.12%
2023-04-25	0.480	0.480	0.510	0.480	0.485	77,000	37,060	0.4813	0.467	0.467	0.496	0.467	0.472	79,099	0.4685	0.00%
2023-04-24	0.480	0.480	0.520	0.470	0.480	94,000	44,940	0.4781	0.467	0.467	0.506	0.458	0.467	96,562	0.4654	-5.88%
2023-04-21	0.510	0.510	0.540	0.510	0.550	89,000	47,110	0.5293	0.496	0.496	0.526	0.496	0.535	91,426	0.5153	-1.92%
2023-04-20	0.520	0.520	0.540	0.510	0.540	14,000	7,410	0.5293	0.506	0.506	0.526	0.496	0.526	14,382	0.5152	1.96%
2023-04-19	0.510	0.510	0.530	0.490	0.510	52,000	25,970	0.4994	0.496	0.496	0.516	0.477	0.496	53,417	0.4862	5.15%
2023-04-18	0.485	0.485	0.500	0.475	0.500	14,000	6,820	0.4871	0.472	0.472	0.487	0.462	0.487	14,382	0.4742	1.04%
2023-04-17	0.480	0.480	0.495	0.480	0.495	160,000	78,100	0.4881	0.467	0.467	0.482	0.467	0.482	164,361	0.4752	-2.04%
2023-04-14	0.490	0.485	0.500	0.480	0.500	88,000	42,775	0.4861	0.477	0.472	0.487	0.467	0.487	90,399	0.4732	1.03%
2023-04-13	0.485	0.485	0.510	0.485	0.485	2,000	970	0.4850	0.472	0.472	0.496	0.472	0.472	2,055	0.4721	-4.90%
2023-04-12	0.510	0.490	0.510	0.490	0.510	83,000	41,460	0.4995	0.496	0.477	0.496	0.477	0.496	85,263	0.4863	0.00%
2023-04-11	0.510	0.510	0.530	0.500	0.540	100,000	51,260	0.5126	0.496	0.496	0.516	0.487	0.526	102,726	0.4990	2.00%
2023-04-06	0.500	0.500	0.520	0.500	0.500	29,000	14,500	0.5000	0.487	0.487	0.506	0.487	0.487	29,791	0.4867	0.00%
2023-04-04	0.500	0.495	0.500	-	-	0	0	-	0.487	0.482	0.487	-	-	0	-	0.00%
2023-04-03	0.500	0.500	0.530	0.495	0.550	131,000	68,050	0.5195	0.487	0.487	0.516	0.482	0.535	134,571	0.5057	-1.96%
2023-03-31	0.510	0.500	0.520	0.500	0.530	96,000	49,470	0.5153	0.496	0.487	0.506	0.487	0.516	98,617	0.5016	-3.77%
2023-03-30	0.530	0.530	0.540	0.520	0.560	108,000	59,230	0.5484	0.516	0.516	0.526	0.506	0.545	110,944	0.5339	-1.85%
2023-03-29	0.540	0.540	0.570	0.540	0.580	152,000	84,780	0.5578	0.526	0.526	0.555	0.526	0.565	156,143	0.5430	1.89%
2023-03-28	0.530	0.530	0.560	0.530	0.570	34,000	18,920	0.5565	0.516	0.516	0.545	0.516	0.555	34,927	0.5417	3.92%
2023-03-27	0.510	0.510	0.530	0.500	0.540	102,000	53,150	0.5211	0.496	0.496	0.516	0.487	0.526	104,780	0.5073	2.00%
2023-03-24	0.500	0.500	0.510	0.500	0.500	17,000	8,500	0.5000	0.487	0.487	0.496	0.487	0.487	17,463	0.4867	0.00%
2023-03-23	0.500	0.500	0.510	0.485	0.510	95,000	47,640	0.5015	0.487	0.487	0.496	0.472	0.496	97,590	0.4882	-1.96%
2023-03-22	0.510	0.510	0.520	0.500	0.500	24,000	12,010	0.5004	0.496	0.496	0.506	0.487	0.487	24,654	0.4871	0.00%
2023-03-21	0.510	0.510	0.550	0.510	0.510	1,000	510	0.5100	0.496	0.496	0.535	0.496	0.496	1,027	0.4965	2.00%
2023-03-20	0.500	0.500	0.520	0.500	0.540	301,000	153,750	0.5108	0.487	0.487	0.506	0.487	0.526	309,205	0.4972	-1.96%
2023-03-17	0.510	0.510	0.530	0.510	0.600	185,000	98,620	0.5331	0.496	0.496	0.516	0.496	0.584	190,043	0.5189	-5.56%
2023-03-16	0.540	0.520	0.540	0.520	0.540	34,000	17,720	0.5212	0.526	0.506	0.526	0.506	0.526	34,927	0.5073	3.85%
2023-03-15	0.520	0.520	0.540	0.520	0.520	22,000	11,440	0.5200	0.506	0.506	0.526	0.506	0.506	22,600	0.5062	0.00%
2023-03-14	0.520	0.520	0.550	0.510	0.540	48,000	24,850	0.5177	0.506	0.506	0.535	0.496	0.526	49,308	0.5040	1.96%
2023-03-13	0.510	0.510	0.550	0.500	0.510	83,000	42,310	0.5098	0.496	0.496	0.535	0.487	0.496	85,263	0.4962	0.00%
2023-03-10	0.510	0.510	0.550	0.510	0.550	33,000	17,110	0.5185	0.496	0.496	0.535	0.496	0.535	33,900	0.5047	0.00%
2023-03-09	0.510	0.510	0.530	0.510	0.580	608,000	317,250	0.5218	0.496	0.496	0.516	0.496	0.565	624,574	0.5079	-5.56%
2023-03-08	0.540	0.540	0.570	0.530	0.580	508,000	280,510	0.5522	0.526	0.526	0.555	0.516	0.565	521,848	0.5375	-8.47%
2023-03-07	0.590	0.590	0.610	0.590	0.610	254,000	151,260	0.5955	0.574	0.574	0.594	0.574	0.594	260,924	0.5797	-3.28%
2023-03-06	0.610	0.600	0.610	0.610	0.610	79,000	48,190	0.6100	0.594	0.584	0.594	0.594	0.594	81,153	0.5938	-1.61%
2023-03-03	0.620	0.600	0.620	0.600	0.680	530,000	330,910	0.6244	0.604	0.584	0.604	0.584	0.662	544,447	0.6078	-6.06%
2023-03-02	0.660	0.650	0.670	0.620	0.660	154,000	97,960	0.6361	0.642	0.633	0.652	0.604	0.642	158,198	0.6192	3.13%
2023-03-01	0.640	0.620	0.640	0.610	0.640	141,000	88,850	0.6301	0.623	0.604	0.623	0.594	0.623	144,844	0.6134	4.92%
2023-02-28	0.610	0.600	0.610	0.590	0.620	109,000	65,990	0.6054	0.594	0.584	0.594	0.574	0.604	111,971	0.5893	-1.61%
2023-02-27	0.620	0.630	0.640	0.610	0.680	121,000	76,690	0.6338	0.604	0.613	0.623	0.594	0.662	124,298	0.6170	0.00%
2023-02-24	0.620	0.600	0.620	0.590	0.650	569,000	345,700	0.6076	0.604	0.584	0.604	0.574	0.633	584,510	0.5914	-4.62%
2023-02-23	0.650	0.610	0.650	0.580	0.650	214,000	131,780	0.6158	0.633	0.594	0.633	0.565	0.633	219,833	0.5995	6.56%
2023-02-22	0.610	0.590	0.620	0.570	0.610	455,000	268,250	0.5896	0.594	0.574	0.604	0.555	0.594	467,403	0.5739	1.67%
2023-02-21	0.600	0.600	0.630	0.590	0.620	111,000	66,250	0.5968	0.584	0.584	0.613	0.574	0.604	114,026	0.5810	-1.64%
2023-02-20	0.610	0.610	0.630	0.570	0.640	327,000	201,360	0.6158	0.594	0.594	0.613	0.555	0.623	335,914	0.5994	1.67%
2023-02-17	0.600	0.580	0.600	0.580	0.660	748,000	460,930	0.6162	0.584	0.565	0.584	0.565	0.642	768,390	0.5999	-9.09%
2023-02-16	0.660	0.630	0.660	0.620	0.660	296,000	191,640	0.6474	0.642	0.613	0.642	0.604	0.642	304,069	0.6303	1.54%
2023-02-15	0.650	0.620	0.650	0.600	0.650	265,000	162,770	0.6142	0.633	0.604	0.633	0.584	0.633	272,224	0.5979	0.00%
2023-02-14	0.650	0.640	0.650	0.620	0.700	982,000	639,770	0.6515	0.633	0.623	0.633	0.604	0.681	1,008,768	0.6342	-7.14%
2023-02-13	0.700	0.680	0.700	0.670	0.760	1,067,000	753,040	0.7058	0.681	0.662	0.681	0.652	0.740	1,096,085	0.6870	-2.78%
2023-02-10	0.720	0.710	0.730	0.670	0.840	3,957,000	2,840,450	0.7178	0.701	0.691	0.711	0.652	0.818	4,064,864	0.6988	-13.25%
2023-02-09	0.830	0.830	0.840	0.820	1.020	1,703,000	1,556,610	0.9140	0.808	0.808	0.818	0.798	0.993	1,749,422	0.8898	-5.68%
2023-02-08	0.880	0.880	0.920	0.670	1.180	15,368,610	14,471,605	0.9416	0.857	0.857	0.896	0.652	1.149	15,787,545	0.9166	31.34%
2023-02-07	0.670	0.650	0.670	0.600	0.690	1,820,000	1,165,390	0.6403	0.652	0.633	0.652	0.584	0.672	1,869,612	0.6233	3.08%
2023-02-06	0.650	0.640	0.670	0.630	0.800	2,541,000	1,731,170	0.6813	0.633	0.623	0.652	0.613	0.779	2,610,265	0.6632	-12.16%
2023-02-03	0.740	0.730	0.740	0.520	0.940	16,389,000	12,939,530	0.7895	0.720	0.711	0.720	0.506	0.915	16,835,750	0.7686	42.31%
2023-02-02	0.520	0.500	0.520	0.485	0.540	411,000	207,570	0.5050	0.506	0.487	0.506	0.472	0.526	422,203	0.4916	7.22%
2023-02-01	0.485	0.480	0.485	0.470	0.485	109,000	51,945	0.4766	0.472	0.467	0.472	0.458	0.472	111,971	0.4639	3.19%
2023-01-31	0.470	0.465	0.470	-	-	0	0	-	0.458	0.453	0.458	-	-	0	-	0.00%
2023-01-30	0.470	0.465	0.470	-	-	0	0	-	0.458	0.453	0.458	-	-	0	-	0.00%
2023-01-27	0.470	0.465	0.485	0.470	0.475	103,000	48,450	0.4704	0.458	0.453	0.472	0.458	0.462	105,808	0.4579	0.00%
2023-01-26	0.470	0.460	0.490	0.455	0.470	30,000	13,875	0.4625	0.458	0.448	0.477	0.443	0.458	30,818	0.4502	1.08%
2023-01-20	0.465	0.460	0.490	0.460	0.490	76,000	36,260	0.4771	0.453	0.448	0.477	0.448	0.477	78,072	0.4644	-1.06%
2023-01-19	0.470	0.465	0.470	-	-	0	0	-	0.458	0.453	0.458	-	-	0	-	0.00%
2023-01-18	0.470	0.470	0.480	0.470	0.485	60,000	28,335	0.4723	0.458	0.458	0.467	0.458	0.472	61,636	0.4597	0.00%
2023-01-17	0.470	0.470	0.480	0.470	0.470	80,000	37,600	0.4700	0.458	0.458	0.467	0.458	0.458	82,181	0.4575	0.00%
2023-01-16	0.470	0.470	0.480	0.460	0.460	51,000	23,460	0.4600	0.458	0.458	0.467	0.448	0.448	52,390	0.4478	-2.08%
2023-01-13	0.480	0.470	0.480	0.465	0.485	567,590	270,527	0.4766	0.467	0.458	0.467	0.453	0.472	583,062	0.4640	-2.04%
2023-01-12	0.490	0.485	0.490	0.485	0.490	177,000	86,715	0.4899	0.477	0.472	0.477	0.472	0.477	181,825	0.4769	1.03%
2023-01-11	0.485	0.485	0.490	0.485	0.490	73,000	35,690	0.4889	0.472	0.472	0.477	0.472	0.477	74,990	0.4759	-1.02%
2023-01-10	0.490	0.485	0.490	0.480	0.530	422,000	206,820	0.4901	0.477	0.472	0.477	0.467	0.516	433,503	0.4771	3.16%
2023-01-09	0.475	0.470	0.475	0.475	0.480	40,000	19,015	0.4754	0.462	0.458	0.462	0.462	0.467	41,090	0.4628	0.00%
2023-01-06	0.475	0.475	0.480	0.475	0.480	360,000	172,725	0.4798	0.462	0.462	0.467	0.462	0.467	369,813	0.4671	0.00%
2023-01-05	0.475	0.465	0.475	0.455	0.480	578,000	277,200	0.4796	0.462	0.453	0.462	0.443	0.467	593,756	0.4669	3.26%
2023-01-04	0.460	0.450	0.465	0.450	0.465	41,000	18,870	0.4602	0.448	0.438	0.453	0.438	0.453	42,118	0.4480	-1.08%
2023-01-03	0.465	0.460	0.470	0.465	0.465	47,000	21,855	0.4650	0.453	0.448	0.458	0.453	0.453	48,281	0.4527	-1.06%
2022-12-30	0.470	0.460	0.470	0.470	0.470	4,000	1,880	0.4700	0.458	0.448	0.458	0.458	0.458	4,109	0.4575	-1.05%
2022-12-29	0.475	0.470	0.475	0.475	0.480	61,000	29,050	0.4762	0.462	0.458	0.462	0.462	0.467	62,663	0.4636	-1.04%
2022-12-28	0.480	0.470	0.480	0.475	0.480	83,000	39,430	0.4751	0.467	0.458	0.467	0.462	0.467	85,263	0.4625	-2.04%
2022-12-23	0.490	0.480	0.490	0.475	0.495	53,000	25,365	0.4786	0.477	0.467	0.477	0.462	0.482	54,445	0.4659	0.00%
2022-12-22	0.490	0.485	0.490	0.480	0.495	130,000	63,440	0.4880	0.477	0.472	0.477	0.467	0.482	133,544	0.4751	-2.00%
2022-12-21	0.500	0.495	0.500	0.490	0.500	27,000	13,300	0.4926	0.487	0.482	0.487	0.477	0.487	27,736	0.4795	-1.96%
2022-12-20	0.510	0.495	0.510	0.510	0.510	7,000	3,570	0.5100	0.496	0.482	0.496	0.496	0.496	7,191	0.4965	0.00%
2022-12-19	0.510	0.500	0.510	0.500	0.540	157,000	81,430	0.5187	0.496	0.487	0.496	0.487	0.526	161,280	0.5049	0.00%
2022-12-16	0.510	0.495	0.520	0.500	0.520	13,000	6,520	0.5015	0.496	0.482	0.506	0.487	0.506	13,354	0.4882	0.00%
2022-12-15	0.510	0.485	0.590	0.480	0.550	145,000	72,385	0.4992	0.496	0.472	0.574	0.467	0.535	148,953	0.4860	4.08%
2022-12-14	0.490	0.485	0.490	-	-	0	0	-	0.477	0.472	0.477	-	-	0	-	-2.00%
2022-12-13	0.500	0.490	0.500	0.475	0.520	22,000	11,095	0.5043	0.487	0.477	0.487	0.462	0.506	22,600	0.4909	2.04%
2022-12-12	0.490	0.475	0.490	0.490	0.490	1,000	490	0.4900	0.477	0.462	0.477	0.477	0.477	1,027	0.4770	0.00%
2022-12-09	0.490	0.480	0.490	0.485	0.530	257,000	125,885	0.4898	0.477	0.467	0.477	0.472	0.516	264,006	0.4768	3.16%
2022-12-08	0.475	0.470	0.485	0.475	0.475	2,000	950	0.4750	0.462	0.458	0.472	0.462	0.462	2,055	0.4624	0.00%
2022-12-07	0.475	0.470	0.485	0.475	0.475	1,000	475	0.4750	0.462	0.458	0.472	0.462	0.462	1,027	0.4624	0.00%
2022-12-06	0.475	0.475	0.485	0.475	0.480	10,000	4,765	0.4765	0.462	0.462	0.472	0.462	0.467	10,273	0.4639	0.00%
2022-12-05	0.475	0.470	0.485	0.475	0.485	73,000	35,080	0.4805	0.462	0.458	0.472	0.462	0.472	74,990	0.4678	-3.06%
2022-12-02	0.490	0.480	0.490	0.455	0.490	92,000	45,020	0.4893	0.477	0.467	0.477	0.443	0.477	94,508	0.4764	4.26%
2022-12-01	0.470	0.470	0.490	0.410	0.495	167,000	79,995	0.4790	0.458	0.458	0.477	0.399	0.482	171,552	0.4663	-4.08%
2022-11-30	0.490	0.480	0.490	0.490	0.490	5,000	2,450	0.4900	0.477	0.467	0.477	0.477	0.477	5,136	0.4770	0.00%
2022-11-29	0.490	0.485	0.490	0.490	0.490	152,000	74,480	0.4900	0.477	0.472	0.477	0.477	0.477	156,143	0.4770	0.00%
2022-11-28	0.490	0.480	0.500	-	-	0	0	-	0.477	0.467	0.487	-	-	0	-	0.00%
2022-11-25	0.490	0.475	0.485	-	-	0	0	-	0.477	0.462	0.472	-	-	0	-	0.00%
2022-11-24	0.490	0.475	0.490	0.485	0.490	77,000	37,660	0.4891	0.477	0.462	0.477	0.472	0.477	79,099	0.4761	5.38%
2022-11-23	0.465	0.465	0.490	0.465	0.490	65,000	31,735	0.4882	0.453	0.453	0.477	0.453	0.477	66,772	0.4753	-1.06%
2022-11-22	0.470	0.460	0.490	0.450	0.480	55,000	25,840	0.4698	0.458	0.448	0.477	0.438	0.467	56,499	0.4574	-2.08%
2022-11-21	0.480	0.470	0.490	0.480	0.490	85,000	40,875	0.4809	0.467	0.458	0.477	0.467	0.477	87,317	0.4681	0.00%
2022-11-18	0.480	0.470	0.490	0.480	0.530	176,000	88,450	0.5026	0.467	0.458	0.477	0.467	0.516	180,798	0.4892	-4.00%
2022-11-17	0.500	0.500	0.530	0.500	0.540	243,000	122,550	0.5043	0.487	0.487	0.516	0.487	0.526	249,624	0.4909	-7.41%
2022-11-16	0.540	0.530	0.540	0.510	0.540	114,000	59,760	0.5242	0.526	0.516	0.526	0.496	0.526	117,108	0.5103	-1.82%
2022-11-15	0.550	0.520	0.550	0.530	0.550	5,000	2,670	0.5340	0.535	0.506	0.535	0.516	0.535	5,136	0.5198	0.00%
2022-11-14	0.550	0.530	0.550	0.550	0.550	52,000	28,610	0.5502	0.535	0.516	0.535	0.535	0.535	53,417	0.5356	1.85%
2022-11-11	0.540	0.520	0.540	0.520	0.540	54,000	28,690	0.5313	0.526	0.506	0.526	0.506	0.526	55,472	0.5172	1.89%
2022-11-10	0.530	0.530	0.560	0.530	0.530	45,000	23,850	0.5300	0.516	0.516	0.545	0.516	0.516	46,227	0.5159	-3.64%
2022-11-09	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.535	0.516	0.535	0.535	0.535	10,273	0.5354	0.00%
2022-11-08	0.550	0.540	0.580	0.520	0.550	79,000	42,700	0.5405	0.535	0.526	0.565	0.506	0.535	81,153	0.5262	-8.33%
2022-11-07	0.600	0.550	0.600	0.560	0.600	198,000	113,970	0.5756	0.584	0.535	0.584	0.545	0.584	203,397	0.5603	7.14%
2022-11-04	0.560	0.520	0.560	-	-	0	0	-	0.545	0.506	0.545	-	-	0	-	0.00%
2022-11-03	0.560	0.550	0.560	0.510	0.510	6,000	3,210	0.5350	0.545	0.535	0.545	0.496	0.496	6,164	0.5208	0.00%
2022-11-02	0.560	0.560	0.570	-	-	0	0	-	0.545	0.545	0.555	-	-	0	-	1.82%
2022-11-01	0.550	0.520	0.550	0.510	0.550	28,000	15,070	0.5382	0.535	0.506	0.535	0.496	0.535	28,763	0.5239	-1.79%
2022-10-31	0.560	0.520	0.560	0.510	0.560	4,000	2,090	0.5225	0.545	0.506	0.545	0.496	0.545	4,109	0.5086	0.00%
2022-10-28	0.560	0.520	0.570	0.510	0.560	231,000	123,870	0.5362	0.545	0.506	0.555	0.496	0.545	237,297	0.5220	5.66%
2022-10-27	0.530	0.530	0.580	0.530	0.590	233,000	128,590	0.5519	0.516	0.516	0.565	0.516	0.574	239,351	0.5372	-11.67%
2022-10-26	0.600	0.550	0.650	0.550	0.600	123,000	71,610	0.5822	0.584	0.535	0.633	0.535	0.584	126,353	0.5667	3.45%
2022-10-25	0.580	0.550	0.560	0.550	0.600	118,000	69,820	0.5917	0.565	0.535	0.545	0.535	0.584	121,217	0.5760	-7.94%
2022-10-24	0.630	0.540	0.630	0.540	0.660	60,000	34,540	0.5757	0.613	0.526	0.613	0.526	0.642	61,636	0.5604	10.53%
2022-10-21	0.570	0.530	0.570	0.580	0.580	10,000	5,800	0.5800	0.555	0.516	0.555	0.565	0.565	10,273	0.5646	-1.72%
2022-10-20	0.580	0.560	0.600	0.570	0.600	54,000	32,300	0.5981	0.565	0.545	0.584	0.555	0.584	55,472	0.5823	-1.69%
2022-10-19	0.590	0.560	0.590	0.590	0.600	3,000	1,780	0.5933	0.574	0.545	0.574	0.574	0.584	3,082	0.5776	-3.28%
2022-10-18	0.610	0.550	0.610	0.550	0.610	102,000	60,100	0.5892	0.594	0.535	0.594	0.535	0.594	104,780	0.5736	5.17%
2022-10-17	0.580	0.560	0.600	0.530	0.580	83,000	45,760	0.5513	0.565	0.545	0.584	0.516	0.565	85,263	0.5367	1.75%
2022-10-14	0.570	0.560	0.600	0.570	0.580	37,000	21,140	0.5714	0.555	0.545	0.584	0.555	0.565	38,009	0.5562	-3.39%
2022-10-13	0.590	0.590	0.600	0.590	0.590	1,000	590	0.5900	0.574	0.574	0.584	0.574	0.574	1,027	0.5743	0.00%
2022-10-12	0.590	0.570	0.590	0.570	0.590	54,000	31,300	0.5796	0.574	0.555	0.574	0.555	0.574	55,472	0.5642	1.72%
2022-10-11	0.580	0.560	0.600	0.540	0.590	183,500	100,715	0.5489	0.565	0.545	0.584	0.526	0.574	188,502	0.5343	0.00%
2022-10-10	0.580	0.580	0.600	0.580	0.600	134,000	79,500	0.5933	0.565	0.565	0.584	0.565	0.584	137,653	0.5775	-1.69%
2022-10-07	0.590	0.580	0.610	0.500	0.590	63,000	36,720	0.5829	0.574	0.565	0.594	0.487	0.574	64,717	0.5674	5.36%
2022-10-06	0.560	0.560	0.570	0.530	0.590	215,000	123,850	0.5760	0.545	0.545	0.555	0.516	0.574	220,861	0.5608	3.70%
2022-10-05	0.540	0.530	0.580	0.510	0.570	54,000	28,170	0.5217	0.526	0.516	0.565	0.496	0.555	55,472	0.5078	-6.90%
2022-10-03	0.580	0.500	0.580	0.500	0.580	137,000	71,480	0.5218	0.565	0.487	0.565	0.487	0.565	140,734	0.5079	9.43%
2022-09-30	0.530	0.500	0.590	0.530	0.530	20,000	10,600	0.5300	0.516	0.487	0.574	0.516	0.516	20,545	0.5159	0.00%
2022-09-29	0.530	0.510	0.590	0.530	0.530	6,000	3,200	0.5333	0.516	0.496	0.574	0.516	0.516	6,164	0.5192	0.00%
2022-09-28	0.530	0.530	0.540	0.500	0.530	89,000	47,020	0.5283	0.516	0.516	0.526	0.487	0.516	91,426	0.5143	-5.36%
2022-09-27	0.560	0.550	0.600	0.550	0.600	16,000	8,940	0.5588	0.545	0.535	0.584	0.535	0.584	16,436	0.5439	-8.20%
2022-09-26	0.610	0.550	0.610	-	-	0	0	-	0.594	0.535	0.594	-	-	0	-	0.00%
2022-09-23	0.610	0.530	0.610	0.560	0.610	4,000	2,290	0.5725	0.594	0.516	0.594	0.545	0.594	4,109	0.5573	-1.61%
2022-09-22	0.620	0.560	0.610	0.570	0.620	79,000	47,200	0.5975	0.604	0.545	0.594	0.555	0.604	81,153	0.5816	8.77%
2022-09-21	0.570	0.550	0.570	0.510	0.570	6,000	3,220	0.5367	0.555	0.535	0.555	0.496	0.555	6,164	0.5224	-3.39%
2022-09-20	0.590	0.590	0.620	0.590	0.620	82,000	49,470	0.6033	0.574	0.574	0.604	0.574	0.604	84,235	0.5873	1.72%
2022-09-19	0.580	0.580	0.610	0.580	0.590	32,000	18,610	0.5816	0.565	0.565	0.594	0.565	0.574	32,872	0.5661	-7.94%
2022-09-16	0.630	0.570	0.630	-	-	0	0	-	0.613	0.555	0.613	-	-	0	-	0.00%
2022-09-15	0.630	0.570	0.700	0.610	0.630	200,000	124,400	0.6220	0.613	0.555	0.681	0.594	0.613	205,452	0.6055	3.28%
2022-09-14	0.610	0.580	0.610	0.600	0.610	86,000	51,800	0.6023	0.594	0.565	0.594	0.584	0.594	88,344	0.5863	1.67%
2022-09-13	0.600	0.570	0.610	0.600	0.600	85,000	51,000	0.6000	0.584	0.555	0.594	0.584	0.584	87,317	0.5841	0.00%
2022-09-09	0.600	0.600	0.620	0.560	0.560	2,000	1,120	0.5600	0.584	0.584	0.604	0.545	0.545	2,055	0.5451	0.00%
2022-09-08	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.584	0.545	0.584	0.584	0.584	2,055	0.5841	-1.64%
2022-09-07	0.610	0.590	0.610	0.580	0.610	4,000	2,380	0.5950	0.594	0.574	0.594	0.565	0.594	4,109	0.5792	0.00%
2022-09-06	0.610	0.570	0.610	0.600	0.610	4,000	2,410	0.6025	0.594	0.555	0.594	0.584	0.594	4,109	0.5865	-1.61%
2022-09-05	0.620	0.560	0.660	0.600	0.620	149,000	90,790	0.6093	0.604	0.545	0.642	0.584	0.604	153,062	0.5932	1.64%
2022-09-02	0.610	0.580	0.610	0.540	0.640	222,000	134,540	0.6060	0.594	0.565	0.594	0.526	0.623	228,052	0.5900	5.17%
2022-09-01	0.580	0.550	0.580	0.570	0.580	21,000	11,980	0.5705	0.565	0.535	0.565	0.555	0.565	21,572	0.5553	0.00%
2022-08-31	0.580	0.550	0.580	0.530	0.590	564,000	306,590	0.5436	0.565	0.535	0.565	0.516	0.574	579,374	0.5292	-1.69%
2022-08-30	0.590	0.570	0.590	0.550	0.590	43,000	24,770	0.5760	0.574	0.555	0.574	0.535	0.574	44,172	0.5608	3.51%
2022-08-29	0.570	0.570	0.580	0.520	0.690	3,453,000	2,108,660	0.6107	0.555	0.555	0.565	0.506	0.672	3,547,126	0.5945	-17.39%
2022-08-26	0.690	0.690	0.710	0.680	0.680	16,000	10,880	0.6800	0.672	0.672	0.691	0.662	0.662	16,436	0.6620	2.99%
2022-08-25	0.670	0.640	0.710	0.610	0.670	4,000	2,600	0.6500	0.652	0.623	0.691	0.594	0.652	4,109	0.6328	-1.47%
2022-08-24	0.680	0.680	0.710	0.650	0.670	47,000	30,920	0.6579	0.662	0.662	0.691	0.633	0.652	48,281	0.6404	0.00%
2022-08-23	0.680	0.680	0.740	0.670	0.750	157,000	108,590	0.6917	0.662	0.662	0.720	0.652	0.730	161,280	0.6733	-9.33%
2022-08-22	0.750	0.700	0.750	0.720	0.750	261,000	190,100	0.7284	0.730	0.681	0.730	0.701	0.730	268,115	0.7090	10.29%
2022-08-19	0.680	0.670	0.730	0.610	0.720	279,000	192,850	0.6912	0.662	0.652	0.711	0.594	0.701	286,605	0.6729	-1.45%
2022-08-18	0.690	0.660	0.690	0.640	0.720	490,000	334,770	0.6832	0.672	0.642	0.672	0.623	0.701	503,357	0.6651	-4.17%
2022-08-17	0.720	0.710	0.770	0.700	0.760	85,000	62,200	0.7318	0.701	0.691	0.750	0.681	0.740	87,317	0.7123	0.00%
2022-08-16	0.720	0.700	0.720	0.700	0.750	43,000	31,430	0.7309	0.701	0.681	0.701	0.681	0.730	44,172	0.7115	-1.37%
2022-08-15	0.730	0.720	0.750	0.730	0.730	17,000	12,450	0.7324	0.711	0.701	0.730	0.711	0.711	17,463	0.7129	0.00%
2022-08-12	0.730	0.700	0.730	0.670	0.730	60,000	42,930	0.7155	0.711	0.681	0.711	0.652	0.711	61,636	0.6965	0.00%
2022-08-11	0.730	0.730	0.750	0.700	0.760	11,000	8,110	0.7373	0.711	0.711	0.730	0.681	0.740	11,300	0.7177	-2.67%
2022-08-10	0.750	0.740	0.780	0.720	0.770	3,000	2,260	0.7533	0.730	0.720	0.759	0.701	0.750	3,082	0.7333	-2.60%
2022-08-09	0.770	0.770	0.800	0.740	0.820	434,000	330,110	0.7606	0.750	0.750	0.779	0.720	0.798	445,830	0.7404	-1.28%
2022-08-08	0.780	0.720	0.790	0.700	0.780	31,000	23,000	0.7419	0.759	0.701	0.769	0.681	0.759	31,845	0.7222	8.33%
2022-08-05	0.720	0.720	0.740	0.720	0.730	2,000	1,450	0.7250	0.701	0.701	0.720	0.701	0.711	2,055	0.7058	-5.26%
2022-08-04	0.760	0.750	0.830	0.760	0.760	10,000	7,600	0.7600	0.740	0.730	0.808	0.740	0.740	10,273	0.7398	0.00%
2022-08-03	0.760	0.760	0.820	0.720	0.820	199,000	152,480	0.7662	0.740	0.740	0.798	0.701	0.798	204,425	0.7459	5.56%
2022-08-02	0.720	0.720	0.770	0.690	0.810	246,000	182,140	0.7404	0.701	0.701	0.750	0.672	0.789	252,706	0.7208	-10.00%
2022-08-01	0.800	0.780	0.810	0.780	0.810	24,000	19,140	0.7975	0.779	0.759	0.789	0.759	0.789	24,654	0.7763	0.00%
2022-07-29	0.800	0.800	0.870	0.800	0.860	3,000	2,460	0.8200	0.779	0.779	0.847	0.779	0.837	3,082	0.7982	-8.05%
2022-07-28	0.870	0.800	0.880	0.870	0.870	6,000	5,160	0.8600	0.847	0.779	0.857	0.847	0.847	6,164	0.8372	3.57%
2022-07-27	0.840	0.780	0.840	-	-	0	0	-	0.818	0.759	0.818	-	-	0	-	0.00%
2022-07-26	0.840	0.810	0.870	-	-	0	0	-	0.818	0.789	0.847	-	-	0	-	0.00%
2022-07-25	0.840	0.800	0.870	-	-	0	0	-	0.818	0.779	0.847	-	-	0	-	0.00%
2022-07-22	0.840	0.840	0.880	0.830	0.870	67,000	56,850	0.8485	0.818	0.818	0.857	0.808	0.847	68,826	0.8260	-6.67%
2022-07-21	0.900	0.860	0.900	0.850	0.900	18,000	15,400	0.8556	0.876	0.837	0.876	0.827	0.876	18,491	0.8329	4.65%
2022-07-20	0.860	0.800	0.870	0.820	0.880	40,000	33,800	0.8450	0.837	0.779	0.847	0.798	0.857	41,090	0.8226	7.50%
2022-07-19	0.800	0.780	0.870	0.800	0.800	5,000	4,000	0.8000	0.779	0.759	0.847	0.779	0.779	5,136	0.7788	0.00%
2022-07-18	0.800	0.800	0.870	0.720	0.880	61,000	48,200	0.7902	0.779	0.779	0.847	0.701	0.857	62,663	0.7692	-10.11%
2022-07-15	0.890	0.780	0.890	0.740	0.940	27,000	22,060	0.8170	0.866	0.759	0.866	0.720	0.915	27,736	0.7954	20.27%
2022-07-14	0.740	0.740	0.790	0.740	0.800	304,000	231,020	0.7599	0.720	0.720	0.769	0.720	0.779	312,287	0.7398	-8.64%
2022-07-13	0.810	0.760	0.810	0.720	0.900	578,000	448,570	0.7761	0.789	0.740	0.789	0.701	0.876	593,756	0.7555	2.53%
2022-07-12	0.790	0.790	0.820	0.790	0.860	340,000	273,010	0.8030	0.769	0.769	0.798	0.769	0.837	349,268	0.7817	-12.22%
2022-07-11	0.900	0.870	0.900	0.790	0.950	399,000	357,420	0.8958	0.876	0.847	0.876	0.769	0.925	409,876	0.8720	-5.26%
2022-07-08	0.950	0.930	0.950	0.950	0.950	11,000	10,450	0.9500	0.925	0.905	0.925	0.925	0.925	11,300	0.9248	-1.04%
2022-07-07	0.960	0.960	0.980	0.960	0.960	1,000	960	0.9600	0.935	0.935	0.954	0.935	0.935	1,027	0.9345	0.00%
2022-07-06	0.960	0.960	1.000	0.960	0.960	25,000	24,010	0.9604	0.935	0.935	0.973	0.935	0.935	25,681	0.9349	-4.00%
2022-07-05	1.000	0.970	1.000	0.930	1.020	92,000	91,080	0.9900	0.973	0.944	0.973	0.905	0.993	94,508	0.9637	0.00%
2022-07-04	1.000	1.000	1.040	0.980	1.070	182,000	181,540	0.9975	0.973	0.973	1.012	0.954	1.042	186,961	0.9710	-6.54%
2022-06-30	1.070	1.070	1.100	1.050	1.080	71,000	75,500	1.0634	1.042	1.042	1.071	1.022	1.051	72,935	1.0352	-1.83%
2022-06-29	1.090	1.090	1.110	1.080	1.110	18,000	19,930	1.1072	1.061	1.061	1.081	1.051	1.081	18,491	1.0778	-1.80%
2022-06-28	1.110	1.110	1.130	1.100	1.180	234,000	264,680	1.1311	1.081	1.081	1.100	1.071	1.149	240,379	1.1011	-1.77%
2022-06-27	1.180	1.180	1.210	1.130	1.210	108,000	127,470	1.1803	1.100	1.100	1.128	1.053	1.128	115,853	1.1003	0.00%
2022-06-24	1.180	1.150	1.180	1.150	1.180	130,000	151,160	1.1628	1.100	1.072	1.100	1.072	1.100	139,453	1.0840	2.61%
2022-06-23	1.150	1.130	1.160	1.150	1.150	52,000	58,860	1.1319	1.072	1.053	1.081	1.072	1.072	55,781	1.0552	0.00%
2022-06-22	1.150	1.140	1.150	1.150	1.150	59,000	67,850	1.1500	1.072	1.063	1.072	1.072	1.072	63,290	1.0720	0.00%
2022-06-21	1.150	1.140	1.150	-	-	0	0	-	1.072	1.063	1.072	-	-	0	-	0.00%
2022-06-20	1.150	1.130	1.180	1.130	1.150	277,000	317,670	1.1468	1.072	1.053	1.100	1.053	1.072	297,142	1.0691	0.88%
2022-06-17	1.140	1.120	1.140	1.140	1.140	36,000	41,040	1.1400	1.063	1.044	1.063	1.063	1.063	38,618	1.0627	-0.87%
2022-06-16	1.150	1.150	1.180	1.150	1.160	195,240	224,986	1.1524	1.072	1.072	1.100	1.072	1.081	209,436	1.0742	0.00%
2022-06-15	1.150	1.130	1.180	1.130	1.150	76,000	86,530	1.1386	1.072	1.053	1.100	1.053	1.072	81,526	1.0614	2.68%
2022-06-14	1.120	1.120	1.150	1.100	1.150	63,000	70,500	1.1190	1.044	1.044	1.072	1.025	1.072	67,581	1.0432	-2.61%
2022-06-13	1.150	1.150	1.180	1.110	1.200	153,000	180,310	1.1785	1.072	1.072	1.100	1.035	1.119	164,125	1.0986	2.68%
2022-06-10	1.120	1.120	1.160	1.120	1.150	138,000	157,460	1.1410	1.044	1.044	1.081	1.044	1.072	148,034	1.0637	-2.61%
2022-06-09	1.150	1.140	1.150	-	-	0	0	-	1.072	1.063	1.072	-	-	0	-	0.00%
2022-06-08	1.150	1.130	1.150	1.120	1.150	76,000	87,170	1.1470	1.072	1.053	1.072	1.044	1.072	81,526	1.0692	2.68%
2022-06-07	1.120	1.120	1.170	1.110	1.170	115,000	132,920	1.1558	1.044	1.044	1.091	1.035	1.091	123,362	1.0775	-1.75%
2022-06-06	1.140	1.140	1.150	1.110	1.140	10,000	11,310	1.1310	1.063	1.063	1.072	1.035	1.063	10,727	1.0543	2.70%
2022-06-02	1.110	1.110	1.220	1.100	1.180	173,000	195,060	1.1275	1.035	1.035	1.137	1.025	1.100	185,579	1.0511	-4.31%
2022-06-01	1.160	1.130	1.170	1.160	1.160	15,000	17,420	1.1613	1.081	1.053	1.091	1.081	1.081	16,091	1.0826	0.00%
2022-05-31	1.160	1.110	1.160	1.160	1.160	3,000	3,480	1.1600	1.081	1.035	1.081	1.081	1.081	3,218	1.0814	0.87%
2022-05-30	1.150	1.130	1.150	1.150	1.150	13,000	14,950	1.1500	1.072	1.053	1.072	1.072	1.072	13,945	1.0720	-1.71%
2022-05-27	1.170	1.140	1.170	1.130	1.180	77,000	89,100	1.1571	1.091	1.063	1.091	1.053	1.100	82,599	1.0787	2.63%
2022-05-26	1.140	1.140	1.150	-	-	4,000	4,500	1.1250	1.063	1.063	1.072	-	-	4,291	1.0487	0.00%
2022-05-25	1.140	1.120	1.150	1.110	1.140	60,000	67,910	1.1318	1.063	1.044	1.072	1.035	1.063	64,363	1.0551	0.88%
2022-05-24	1.130	1.120	1.150	1.110	1.150	82,000	92,610	1.1294	1.053	1.044	1.072	1.035	1.072	87,962	1.0528	0.00%
2022-05-23	1.130	1.130	1.150	1.130	1.150	8,000	9,080	1.1350	1.053	1.053	1.072	1.053	1.072	8,582	1.0581	0.00%
2022-05-20	1.130	1.110	1.130	1.110	1.130	2,000	2,240	1.1200	1.053	1.035	1.053	1.035	1.053	2,145	1.0441	0.00%
2022-05-19	1.130	1.110	1.130	1.110	1.130	17,000	19,130	1.1253	1.053	1.035	1.053	1.035	1.053	18,236	1.0490	0.00%
2022-05-18	1.130	1.140	1.150	1.100	1.140	9,000	10,020	1.1133	1.053	1.063	1.072	1.025	1.063	9,654	1.0379	0.00%
2022-05-17	1.130	1.100	1.150	1.100	1.150	18,000	20,600	1.1444	1.053	1.025	1.072	1.025	1.072	19,309	1.0669	2.73%
2022-05-16	1.100	1.100	1.130	1.070	1.130	111,000	124,540	1.1220	1.025	1.025	1.053	0.997	1.053	119,071	1.0459	-2.65%
2022-05-13	1.130	1.100	1.120	1.130	1.140	12,000	13,570	1.1308	1.053	1.025	1.044	1.053	1.063	12,873	1.0542	0.00%
2022-05-12	1.130	1.100	1.140	1.100	1.150	21,000	23,500	1.1190	1.053	1.025	1.063	1.025	1.072	22,527	1.0432	0.00%
2022-05-11	1.130	1.150	1.180	1.100	1.170	16,000	18,090	1.1306	1.053	1.072	1.100	1.025	1.091	17,163	1.0540	0.00%
2022-05-10	1.130	1.130	1.180	1.100	1.190	40,000	45,130	1.1283	1.053	1.053	1.100	1.025	1.109	42,909	1.0518	-5.04%
2022-05-06	1.190	1.240	1.250	1.150	1.240	84,000	100,360	1.1948	1.109	1.156	1.165	1.072	1.156	90,108	1.1138	-3.25%
2022-05-05	1.230	1.230	1.250	1.150	1.260	216,000	261,700	1.2116	1.147	1.147	1.165	1.072	1.175	231,706	1.1294	8.85%
2022-05-04	1.130	1.130	1.170	1.120	1.170	11,000	12,460	1.1327	1.053	1.053	1.091	1.044	1.091	11,800	1.0559	-1.74%
2022-05-03	1.150	1.120	1.180	1.180	1.180	1,000	1,180	1.1800	1.072	1.044	1.100	1.100	1.100	1,073	1.1000	0.00%
2022-04-29	1.150	1.120	1.170	1.110	1.170	46,000	53,460	1.1622	1.072	1.044	1.091	1.035	1.091	49,345	1.0834	3.60%
2022-04-28	1.110	1.100	1.160	1.110	1.160	22,000	25,030	1.1377	1.035	1.025	1.081	1.035	1.081	23,600	1.0606	-4.31%
2022-04-27	1.160	1.120	1.160	1.090	1.200	28,000	32,060	1.1450	1.081	1.044	1.081	1.016	1.119	30,036	1.0674	6.42%
2022-04-26	1.090	1.090	1.220	1.090	1.160	132,000	146,480	1.1097	1.016	1.016	1.137	1.016	1.081	141,598	1.0345	-6.03%
2022-04-25	1.160	1.100	1.160	-	-	0	0	-	1.081	1.025	1.081	-	-	0	-	0.00%
2022-04-22	1.160	1.090	1.230	-	-	0	0	-	1.081	1.016	1.147	-	-	0	-	0.00%
2022-04-21	1.160	1.090	1.160	-	-	0	0	-	1.081	1.016	1.081	-	-	0	-	0.00%
2022-04-20	1.160	1.090	1.160	1.150	1.170	13,000	15,170	1.1669	1.081	1.016	1.081	1.072	1.091	13,945	1.0878	6.42%
2022-04-19	1.090	1.070	1.120	1.090	1.170	39,000	44,480	1.1405	1.016	0.997	1.044	1.016	1.091	41,836	1.0632	-6.03%
2022-04-14	1.160	1.100	1.160	1.080	1.170	22,000	24,440	1.1109	1.081	1.025	1.081	1.007	1.091	23,600	1.0356	5.45%
2022-04-13	1.100	1.070	1.190	1.070	1.160	17,000	18,880	1.1106	1.025	0.997	1.109	0.997	1.081	18,236	1.0353	-3.51%
2022-04-12	1.140	1.100	1.150	1.130	1.150	41,000	46,370	1.1310	1.063	1.025	1.072	1.053	1.072	43,981	1.0543	7.55%
2022-04-11	1.060	1.060	1.140	1.060	1.160	113,000	125,350	1.1093	0.988	0.988	1.063	0.988	1.081	121,217	1.0341	-3.64%
2022-04-08	1.100	1.100	1.160	1.100	1.100	3,000	3,300	1.1000	1.025	1.025	1.081	1.025	1.025	3,218	1.0254	-1.79%
2022-04-07	1.120	1.100	1.170	1.120	1.200	94,000	107,770	1.1465	1.044	1.025	1.091	1.044	1.119	100,835	1.0688	0.00%
2022-04-06	1.120	1.120	1.200	1.100	1.200	112,000	127,430	1.1378	1.044	1.044	1.119	1.025	1.119	120,144	1.0606	-1.75%
2022-04-04	1.140	1.140	1.170	1.130	1.170	31,000	35,410	1.1423	1.063	1.063	1.091	1.053	1.091	33,254	1.0648	-0.87%
2022-04-01	1.150	1.150	1.200	1.150	1.240	100,000	117,690	1.1769	1.072	1.072	1.119	1.072	1.156	107,271	1.0971	-2.54%
2022-03-31	1.180	1.150	1.180	1.170	1.180	10,000	11,790	1.1790	1.100	1.072	1.100	1.091	1.100	10,727	1.0991	0.00%
2022-03-30	1.180	1.150	1.180	1.120	1.180	63,000	72,330	1.1481	1.100	1.072	1.100	1.044	1.100	67,581	1.0703	1.72%
2022-03-29	1.160	1.120	1.190	1.190	1.190	1,000	1,190	1.1900	1.081	1.044	1.109	1.109	1.109	1,073	1.1093	-2.52%
2022-03-28	1.190	1.150	1.200	1.150	1.240	39,000	46,670	1.1967	1.109	1.072	1.119	1.072	1.156	41,836	1.1156	-0.83%
2022-03-25	1.200	1.180	1.210	-	-	0	0	-	1.119	1.100	1.128	-	-	0	-	-0.83%
2022-03-24	1.210	1.180	1.210	1.210	1.220	24,000	29,050	1.2104	1.128	1.100	1.128	1.128	1.137	25,745	1.1284	0.00%
2022-03-23	1.210	1.200	1.210	1.150	1.280	87,000	102,740	1.1809	1.128	1.119	1.128	1.072	1.193	93,326	1.1009	-6.92%
2022-03-22	1.300	1.230	1.300	1.230	1.300	95,000	119,380	1.2566	1.212	1.147	1.212	1.147	1.212	101,908	1.1715	8.33%
2022-03-21	1.200	1.200	1.250	1.200	1.250	231,000	279,770	1.2111	1.119	1.119	1.165	1.119	1.165	247,797	1.1290	0.00%
2022-03-18	1.200	1.200	1.210	1.200	1.200	17,000	20,400	1.2000	1.119	1.119	1.128	1.119	1.119	18,236	1.1187	2.56%
2022-03-17	1.170	1.170	1.230	1.140	1.170	72,000	84,010	1.1668	1.091	1.091	1.147	1.063	1.091	77,235	1.0877	2.63%
2022-03-16	1.140	1.130	1.140	1.100	1.180	9,000	10,020	1.1133	1.063	1.053	1.063	1.025	1.100	9,654	1.0379	3.64%
2022-03-15	1.100	1.080	1.190	1.100	1.200	156,000	183,100	1.1737	1.025	1.007	1.109	1.025	1.119	167,343	1.0942	-8.33%
2022-03-14	1.200	1.120	1.210	1.100	1.220	218,000	255,440	1.1717	1.119	1.044	1.128	1.025	1.137	233,851	1.0923	-1.64%
2022-03-11	1.220	1.210	1.220	1.130	1.230	114,000	133,890	1.1745	1.137	1.128	1.137	1.053	1.147	122,289	1.0949	7.96%
2022-03-10	1.130	1.130	1.170	1.100	1.220	16,000	17,870	1.1169	1.053	1.053	1.091	1.025	1.137	17,163	1.0412	-0.88%
2022-03-09	1.140	1.100	1.150	1.100	1.260	22,000	25,540	1.1609	1.063	1.025	1.072	1.025	1.175	23,600	1.0822	0.88%
2022-03-08	1.130	1.130	1.240	1.130	1.250	10,000	11,460	1.1460	1.053	1.053	1.156	1.053	1.165	10,727	1.0683	-0.88%
2022-03-07	1.140	1.140	1.150	1.050	1.200	232,000	268,920	1.1591	1.063	1.063	1.072	0.979	1.119	248,869	1.0806	-8.06%
2022-03-04	1.240	1.220	1.240	1.220	1.250	9,000	11,150	1.2389	1.156	1.137	1.156	1.137	1.165	9,654	1.1549	-1.59%
2022-03-03	1.260	1.260	1.280	1.250	1.280	4,000	5,050	1.2625	1.175	1.175	1.193	1.165	1.193	4,291	1.1769	-1.56%
2022-03-02	1.280	1.250	1.300	1.250	1.300	37,000	46,750	1.2635	1.193	1.165	1.212	1.165	1.212	39,690	1.1779	2.40%
2022-03-01	1.250	1.250	1.330	1.240	1.240	17,000	21,730	1.2782	1.165	1.165	1.240	1.156	1.156	18,236	1.1916	1.63%
2022-02-28	1.230	1.230	1.250	1.230	1.270	17,000	21,250	1.2500	1.147	1.147	1.165	1.147	1.184	18,236	1.1653	-3.91%
2022-02-25	1.280	1.280	1.330	1.280	1.280	4,000	5,120	1.2800	1.193	1.193	1.240	1.193	1.193	4,291	1.1932	0.00%
2022-02-24	1.280	1.270	1.300	1.280	1.320	220,000	287,950	1.3089	1.193	1.184	1.212	1.193	1.231	235,997	1.2201	-3.76%
2022-02-23	1.330	1.300	1.350	-	-	2,000	2,680	1.3400	1.240	1.212	1.258	-	-	2,145	1.2492	0.00%
2022-02-22	1.330	1.330	1.350	1.310	1.310	36,000	47,570	1.3214	1.240	1.240	1.258	1.221	1.221	38,618	1.2318	0.00%
2022-02-21	1.330	1.310	1.330	1.330	1.330	65,000	86,450	1.3300	1.240	1.221	1.240	1.240	1.240	69,726	1.2398	-2.21%
2022-02-18	1.360	1.330	1.390	-	-	0	0	-	1.268	1.240	1.296	-	-	0	-	0.00%
2022-02-17	1.360	1.330	1.350	1.320	1.390	138,000	184,570	1.3375	1.268	1.240	1.258	1.231	1.296	148,034	1.2468	-1.45%
2022-02-16	1.380	1.340	1.380	1.370	1.380	114,000	157,260	1.3795	1.286	1.249	1.286	1.277	1.286	122,289	1.2860	-1.43%
2022-02-15	1.400	1.370	1.400	-	-	0	0	-	1.305	1.277	1.305	-	-	0	-	0.00%
2022-02-14	1.400	1.370	1.390	1.420	1.420	50,000	71,000	1.4200	1.305	1.277	1.296	1.324	1.324	53,636	1.3237	-2.78%
2022-02-11	1.440	1.360	1.440	1.370	1.460	21,000	28,980	1.3800	1.342	1.268	1.342	1.277	1.361	22,527	1.2865	1.41%
2022-02-10	1.420	1.340	1.420	1.350	1.420	148,000	201,020	1.3582	1.324	1.249	1.324	1.258	1.324	158,762	1.2662	2.90%
2022-02-09	1.380	1.370	1.430	1.360	1.440	43,000	58,670	1.3644	1.286	1.277	1.333	1.268	1.342	46,127	1.2719	-0.72%
2022-02-08	1.390	1.390	1.420	1.380	1.440	32,000	45,240	1.4138	1.296	1.296	1.324	1.286	1.342	34,327	1.3179	0.72%
2022-02-07	1.380	1.380	1.430	1.380	1.400	111,000	153,970	1.3871	1.286	1.286	1.333	1.286	1.305	119,071	1.2931	-2.82%
2022-02-04	1.420	1.400	1.440	1.460	1.500	11,000	16,100	1.4636	1.324	1.305	1.342	1.361	1.398	11,800	1.3644	2.90%
2022-01-31	1.380	1.370	1.440	1.380	1.380	7,000	9,660	1.3800	1.286	1.277	1.342	1.286	1.286	7,509	1.2865	-1.43%
2022-01-28	1.400	1.370	1.400	1.360	1.440	56,000	78,010	1.3930	1.305	1.277	1.305	1.268	1.342	60,072	1.2986	-3.45%
2022-01-27	1.450	1.400	1.450	1.400	1.480	26,000	37,330	1.4358	1.352	1.305	1.352	1.305	1.380	27,891	1.3384	5.07%
2022-01-26	1.380	1.380	1.430	1.380	1.440	27,000	37,600	1.3926	1.286	1.286	1.333	1.286	1.342	28,963	1.2982	0.73%
2022-01-25	1.370	1.370	1.430	1.360	1.390	116,000	160,030	1.3796	1.277	1.277	1.333	1.268	1.296	124,435	1.2861	-4.86%
2022-01-24	1.440	1.440	1.480	1.420	1.490	115,000	166,220	1.4454	1.342	1.342	1.380	1.324	1.389	123,362	1.3474	-5.26%
2022-01-21	1.520	1.490	1.520	1.540	1.540	10,000	15,400	1.5400	1.417	1.389	1.417	1.436	1.436	10,727	1.4356	-1.30%
2022-01-20	1.540	1.510	1.540	1.500	1.540	27,000	40,860	1.5133	1.436	1.408	1.436	1.398	1.436	28,963	1.4108	2.67%
2022-01-19	1.500	1.500	1.540	1.460	1.530	127,000	190,490	1.4999	1.398	1.398	1.436	1.361	1.426	136,235	1.3983	0.00%
2022-01-18	1.500	1.500	1.560	1.500	1.550	156,000	234,330	1.5021	1.398	1.398	1.454	1.398	1.445	167,343	1.4003	0.00%
2022-01-17	1.500	1.500	1.550	1.480	1.580	117,000	177,390	1.5162	1.398	1.398	1.445	1.380	1.473	125,507	1.4134	1.35%
2022-01-14	1.480	1.480	1.500	1.480	1.540	70,000	105,320	1.5046	1.380	1.380	1.398	1.380	1.436	75,090	1.4026	0.00%
2022-01-13	1.480	1.480	1.530	1.470	1.550	78,000	115,950	1.4865	1.380	1.380	1.426	1.370	1.445	83,672	1.3858	-1.99%
2022-01-12	1.510	1.510	1.560	1.500	1.580	375,000	570,900	1.5224	1.408	1.408	1.454	1.398	1.473	402,267	1.4192	-1.95%
2022-01-11	1.540	1.500	1.560	1.500	1.580	244,000	374,480	1.5348	1.436	1.398	1.454	1.398	1.473	261,742	1.4307	1.32%
2022-01-10	1.520	1.520	1.530	1.510	1.520	29,000	43,810	1.5107	1.417	1.417	1.426	1.408	1.417	31,109	1.4083	0.00%
2022-01-07	1.520	1.510	1.550	1.500	1.530	251,000	380,720	1.5168	1.417	1.408	1.445	1.398	1.426	269,251	1.4140	0.00%
2022-01-06	1.520	1.510	1.520	1.520	1.610	353,000	541,390	1.5337	1.417	1.408	1.417	1.417	1.501	378,668	1.4297	-0.65%
2022-01-05	1.530	1.520	1.540	1.470	1.580	685,000	1,041,970	1.5211	1.426	1.417	1.436	1.370	1.473	734,808	1.4180	1.32%
2022-01-04	1.510	1.480	1.510	1.460	1.520	268,000	398,470	1.4868	1.408	1.380	1.408	1.361	1.417	287,487	1.3860	-0.66%
2022-01-03	1.520	1.470	1.520	1.480	1.530	310,000	462,910	1.4933	1.417	1.370	1.417	1.380	1.426	332,541	1.3920	1.33%
2021-12-31	1.500	1.460	1.500	1.460	1.530	72,000	107,390	1.4915	1.398	1.361	1.398	1.361	1.426	77,235	1.3904	4.17%
2021-12-30	1.440	1.440	1.460	1.430	1.480	54,750	80,007	1.4613	1.342	1.342	1.361	1.333	1.380	58,731	1.3623	2.13%
2021-12-29	1.410	1.400	1.480	1.340	1.480	81,000	116,380	1.4368	1.314	1.305	1.380	1.249	1.380	86,890	1.3394	-4.73%
2021-12-28	1.480	1.480	1.500	1.430	1.530	189,000	286,530	1.5160	1.380	1.380	1.398	1.333	1.426	202,743	1.4133	-3.90%
2021-12-24	1.540	1.410	1.540	1.300	1.540	70,000	101,470	1.4496	1.436	1.314	1.436	1.212	1.436	75,090	1.3513	7.69%
2021-12-23	1.430	1.410	1.430	1.210	1.470	363,000	507,080	1.3969	1.333	1.314	1.333	1.128	1.370	389,395	1.3022	3.62%
2021-12-22	1.380	1.340	1.380	1.380	1.380	2,000	2,760	1.3800	1.286	1.249	1.286	1.286	1.286	2,145	1.2865	0.00%
2021-12-21	1.380	1.300	1.390	1.230	1.390	112,800	153,042	1.3568	1.286	1.212	1.296	1.147	1.296	121,002	1.2648	2.99%
2021-12-20	1.340	1.340	1.390	1.320	1.570	1,189,000	1,658,440	1.3948	1.249	1.249	1.296	1.231	1.464	1,275,456	1.3003	-18.79%
2021-12-17	1.650	1.610	1.650	1.620	1.650	50,000	81,390	1.6278	1.538	1.501	1.538	1.510	1.538	53,636	1.5175	0.00%
2021-12-16	1.650	1.620	1.690	1.620	1.650	41,000	66,880	1.6312	1.538	1.510	1.575	1.510	1.538	43,981	1.5206	-1.20%
2021-12-15	1.670	1.630	1.700	1.620	1.770	476,000	796,960	1.6743	1.557	1.520	1.585	1.510	1.650	510,611	1.5608	-2.91%
2021-12-14	1.720	1.680	1.720	1.660	1.730	123,000	207,220	1.6847	1.603	1.566	1.603	1.547	1.613	131,944	1.5705	2.99%
2021-12-13	1.670	1.660	1.700	1.620	1.750	204,000	340,210	1.6677	1.557	1.547	1.585	1.510	1.631	218,833	1.5547	1.83%
2021-12-10	1.640	1.640	1.650	1.610	1.760	97,000	162,820	1.6786	1.529	1.529	1.538	1.501	1.641	104,053	1.5648	-5.75%
2021-12-09	1.740	1.680	1.740	1.580	1.750	1,006,750	1,647,147	1.6361	1.622	1.566	1.622	1.473	1.631	1,079,954	1.5252	8.75%
2021-12-08	1.600	1.570	1.640	1.600	1.610	24,000	38,410	1.6004	1.492	1.464	1.529	1.492	1.501	25,745	1.4919	0.00%
2021-12-07	1.600	1.570	1.610	1.530	1.650	259,200	408,238	1.5750	1.492	1.464	1.501	1.426	1.538	278,047	1.4682	1.27%
2021-12-06	1.580	1.570	1.590	1.560	1.670	97,750	154,465	1.5802	1.473	1.464	1.482	1.454	1.557	104,858	1.4731	-3.07%
2021-12-03	1.630	1.630	1.650	1.510	1.680	94,000	149,680	1.5923	1.520	1.520	1.538	1.408	1.566	100,835	1.4844	3.82%
2021-12-02	1.570	1.570	1.590	1.510	1.670	92,000	145,190	1.5782	1.464	1.464	1.482	1.408	1.557	98,690	1.4712	-6.55%
2021-12-01	1.680	1.660	1.680	1.380	1.750	621,000	1,016,690	1.6372	1.566	1.547	1.566	1.286	1.631	666,155	1.5262	14.29%
2021-11-30	1.470	1.470	1.540	1.450	1.500	80,000	118,060	1.4758	1.370	1.370	1.436	1.352	1.398	85,817	1.3757	-3.29%
2021-11-29	1.520	1.520	1.550	1.410	1.530	479,000	714,690	1.4920	1.417	1.417	1.445	1.314	1.426	513,830	1.3909	-3.80%
2021-11-26	1.580	1.570	1.580	1.500	1.720	744,400	1,162,376	1.5615	1.473	1.464	1.473	1.398	1.603	798,528	1.4556	-7.06%
2021-11-25	1.700	1.700	1.780	1.670	1.830	327,000	569,240	1.7408	1.585	1.585	1.659	1.557	1.706	350,777	1.6228	-9.57%
2021-11-24	1.880	1.860	1.900	1.800	1.990	389,130	721,060	1.8530	1.753	1.734	1.771	1.678	1.855	417,425	1.7274	-4.08%
2021-11-23	1.960	1.960	1.980	1.800	2.020	340,000	661,230	1.9448	1.827	1.827	1.846	1.678	1.883	364,722	1.8130	7.69%
2021-11-22	1.820	1.800	1.820	1.800	1.880	143,000	261,490	1.8286	1.697	1.678	1.697	1.678	1.753	153,398	1.7047	5.20%
2021-11-19	1.730	1.700	1.740	1.690	1.800	453,000	783,510	1.7296	1.613	1.585	1.622	1.575	1.678	485,939	1.6124	2.37%
2021-11-18	1.690	1.670	1.700	1.650	1.790	564,000	971,960	1.7233	1.575	1.557	1.585	1.538	1.669	605,010	1.6065	-1.17%
2021-11-17	1.710	1.650	1.700	1.440	1.710	655,240	1,048,563	1.6003	1.594	1.538	1.585	1.342	1.594	702,885	1.4918	11.04%
2021-11-16	1.540	1.510	1.540	1.410	1.540	210,890	312,129	1.4801	1.436	1.408	1.436	1.314	1.436	226,224	1.3797	0.65%
2021-11-15	1.530	1.530	1.550	1.420	1.590	536,500	820,005	1.5284	1.426	1.426	1.445	1.324	1.482	575,511	1.4248	7.75%
2021-11-12	1.420	1.410	1.480	1.250	1.480	1,473,000	2,087,960	1.4175	1.324	1.314	1.380	1.165	1.380	1,580,106	1.3214	10.94%
2021-11-11	1.280	1.220	1.330	1.220	1.390	74,000	94,050	1.2709	1.193	1.137	1.240	1.137	1.296	79,381	1.1848	2.40%
2021-11-10	1.250	1.240	1.300	1.200	1.270	184,000	229,420	1.2468	1.165	1.156	1.212	1.119	1.184	197,379	1.1623	5.04%
2021-11-09	1.190	1.190	1.270	1.170	1.210	73,000	87,730	1.2018	1.109	1.109	1.184	1.091	1.128	78,308	1.1203	-1.65%
2021-11-08	1.210	1.210	1.260	1.210	1.350	207,000	267,730	1.2934	1.128	1.128	1.175	1.128	1.258	222,052	1.2057	-6.92%
2021-11-05	1.300	1.250	1.300	1.130	1.340	227,000	287,810	1.2679	1.212	1.165	1.212	1.053	1.249	243,506	1.1819	0.00%
2021-11-04	1.300	1.280	1.300	1.230	1.300	124,000	156,380	1.2611	1.212	1.193	1.212	1.147	1.212	133,016	1.1756	2.36%
2021-11-03	1.270	1.270	1.290	1.260	1.350	83,000	108,280	1.3046	1.184	1.184	1.203	1.175	1.258	89,035	1.2161	-3.05%
2021-11-02	1.310	1.270	1.310	1.210	1.350	518,000	658,860	1.2719	1.221	1.184	1.221	1.128	1.258	555,665	1.1857	3.97%
2021-11-01	1.260	1.240	1.340	1.210	1.430	908,300	1,200,339	1.3215	1.175	1.156	1.249	1.128	1.333	974,345	1.2319	-11.27%
2021-10-29	1.420	1.400	1.430	1.420	1.440	20,000	28,460	1.4230	1.324	1.305	1.333	1.324	1.342	21,454	1.3265	1.43%
2021-10-28	1.400	1.400	1.440	1.380	1.400	28,000	39,160	1.3986	1.305	1.305	1.342	1.286	1.305	30,036	1.3038	0.00%
2021-10-27	1.400	1.390	1.400	1.380	1.440	57,000	79,530	1.3953	1.305	1.296	1.305	1.286	1.342	61,145	1.3007	-2.78%
2021-10-26	1.440	1.390	1.440	1.390	1.450	4,000	5,730	1.4325	1.342	1.296	1.342	1.296	1.352	4,291	1.3354	-0.69%
2021-10-25	1.450	1.400	1.450	1.390	1.450	95,000	133,930	1.4098	1.352	1.305	1.352	1.296	1.352	101,908	1.3142	0.00%
2021-10-22	1.450	1.450	1.500	1.380	1.500	133,000	193,110	1.4520	1.352	1.352	1.398	1.286	1.398	142,671	1.3535	0.69%
2021-10-21	1.440	1.430	1.500	1.440	1.500	113,000	163,820	1.4497	1.342	1.333	1.398	1.342	1.398	121,217	1.3515	-4.00%
2021-10-20	1.500	1.500	1.510	1.460	1.580	139,000	212,830	1.5312	1.398	1.398	1.408	1.361	1.473	149,107	1.4274	4.17%
2021-10-19	1.440	1.440	1.550	1.420	1.550	188,000	281,530	1.4975	1.342	1.342	1.445	1.324	1.445	201,670	1.3960	-5.26%
2021-10-18	1.520	1.520	1.540	1.420	1.550	61,000	91,910	1.5067	1.417	1.417	1.436	1.324	1.445	65,435	1.4046	-1.94%
2021-10-15	1.550	1.530	1.570	1.550	1.560	84,000	130,460	1.5531	1.445	1.426	1.464	1.445	1.454	90,108	1.4478	-0.64%
2021-10-12	1.560	1.560	1.600	1.500	1.580	138,000	210,760	1.5272	1.454	1.454	1.492	1.398	1.473	148,034	1.4237	4.00%
2021-10-11	1.500	1.500	1.530	1.440	1.580	216,000	330,580	1.5305	1.398	1.398	1.426	1.342	1.473	231,706	1.4267	4.17%
2021-10-08	1.440	1.440	1.470	1.430	1.490	83,000	119,680	1.4419	1.342	1.342	1.370	1.333	1.389	89,035	1.3442	-3.36%
2021-10-07	1.490	1.450	1.490	1.440	1.490	124,000	180,230	1.4535	1.389	1.352	1.389	1.342	1.389	133,016	1.3549	4.20%
2021-10-06	1.430	1.430	1.480	1.430	1.550	454,000	678,300	1.4941	1.333	1.333	1.380	1.333	1.445	487,012	1.3928	0.00%
2021-10-05	1.430	1.430	1.490	1.330	1.480	538,000	777,250	1.4447	1.333	1.333	1.389	1.240	1.380	577,120	1.3468	3.62%
2021-10-04	1.380	1.380	1.410	1.360	1.450	213,000	295,040	1.3852	1.286	1.286	1.314	1.268	1.352	228,488	1.2913	-4.83%
2021-09-30	1.450	1.420	1.450	1.380	1.460	300,000	426,600	1.4220	1.352	1.324	1.352	1.286	1.361	321,814	1.3256	5.07%
2021-09-29	1.380	1.380	1.400	1.360	1.410	131,000	181,500	1.3855	1.286	1.286	1.305	1.268	1.314	140,525	1.2916	0.00%
2021-09-28	1.380	1.380	1.420	1.380	1.600	1,064,000	1,544,860	1.4519	1.286	1.286	1.324	1.286	1.492	1,141,367	1.3535	-14.81%
2021-09-27	1.620	1.570	1.620	1.520	1.650	264,000	423,090	1.6026	1.510	1.464	1.510	1.417	1.538	283,196	1.4940	4.52%
2021-09-24	1.550	1.510	1.550	1.510	1.700	491,000	760,240	1.5484	1.445	1.408	1.445	1.408	1.585	526,702	1.4434	-7.19%
2021-09-23	1.670	1.610	1.670	1.610	1.730	347,000	566,590	1.6328	1.557	1.501	1.557	1.501	1.613	372,231	1.5221	0.60%
2021-09-21	1.660	1.630	1.660	1.610	1.660	117,000	192,300	1.6436	1.547	1.520	1.547	1.501	1.547	125,507	1.5322	-1.19%
2021-09-20	1.680	1.650	1.700	1.650	1.740	121,000	202,560	1.6740	1.566	1.538	1.585	1.538	1.622	129,798	1.5606	-2.89%
2021-09-17	1.780	1.760	1.780	1.740	1.780	129,850	227,472	1.7518	1.613	1.595	1.613	1.576	1.613	143,318	1.5872	0.00%
2021-09-16	1.780	1.770	1.790	1.770	1.900	206,000	371,400	1.8029	1.613	1.604	1.622	1.604	1.721	227,366	1.6335	-6.32%
2021-09-15	1.900	1.860	1.900	1.860	1.920	146,000	275,280	1.8855	1.721	1.685	1.721	1.685	1.740	161,143	1.7083	-0.52%
2021-09-14	1.910	1.830	1.910	1.820	1.930	301,000	563,840	1.8732	1.731	1.658	1.731	1.649	1.749	332,219	1.6972	1.06%
2021-09-13	1.890	1.810	1.890	1.810	1.940	283,000	530,470	1.8745	1.712	1.640	1.712	1.640	1.758	312,352	1.6983	2.72%
2021-09-10	1.840	1.840	1.860	1.820	1.880	81,550	150,651	1.8473	1.667	1.667	1.685	1.649	1.703	90,008	1.6737	1.10%
2021-09-09	1.820	1.860	1.870	1.810	1.920	337,000	625,760	1.8569	1.649	1.685	1.694	1.640	1.740	371,952	1.6824	-5.21%
2021-09-08	1.920	1.900	1.920	1.850	2.000	412,850	789,335	1.9119	1.740	1.721	1.740	1.676	1.812	455,669	1.7323	1.59%
2021-09-07	1.890	1.890	1.910	1.850	1.920	550,000	1,036,420	1.8844	1.712	1.712	1.731	1.676	1.740	607,044	1.7073	-1.05%
2021-09-06	1.910	1.910	1.940	1.870	2.030	594,800	1,150,102	1.9336	1.731	1.731	1.758	1.694	1.839	656,490	1.7519	-8.17%
2021-09-03	2.080	2.020	2.080	2.000	2.130	107,000	220,810	2.0636	1.885	1.830	1.885	1.812	1.930	118,098	1.8697	-2.80%
2021-09-02	2.140	2.080	2.140	2.080	2.170	232,000	491,890	2.1202	1.939	1.885	1.939	1.885	1.966	256,062	1.9210	2.88%
2021-09-01	2.080	2.080	2.150	2.060	2.150	358,000	759,570	2.1217	1.885	1.885	1.948	1.866	1.948	395,130	1.9223	-0.95%
2021-08-31	2.100	2.100	2.110	2.060	2.120	141,200	297,660	2.1081	1.903	1.903	1.912	1.866	1.921	155,845	1.9100	1.94%
2021-08-30	2.060	2.060	2.100	2.010	2.200	235,000	494,000	2.1021	1.866	1.866	1.903	1.821	1.993	259,373	1.9046	-4.63%
2021-08-27	2.160	2.150	2.160	2.150	2.530	2,145,000	4,956,610	2.3108	1.957	1.948	1.957	1.948	2.292	2,367,472	2.0936	-17.56%
2021-08-26	2.620	2.610	2.620	2.520	2.620	183,000	475,570	2.5987	2.374	2.365	2.374	2.283	2.374	201,980	2.3545	0.77%
2021-08-25	2.600	2.600	2.620	2.520	2.620	631,000	1,642,062	2.6023	2.356	2.356	2.374	2.283	2.374	696,445	2.3578	3.17%
2021-08-24	2.520	2.520	2.540	2.370	2.540	244,000	610,720	2.5030	2.283	2.283	2.301	2.147	2.301	269,307	2.2677	0.80%
2021-08-23	2.500	2.500	2.540	2.410	2.550	108,100	272,485	2.5207	2.265	2.265	2.301	2.184	2.310	119,312	2.2838	-1.19%
2021-08-20	2.530	2.510	2.530	2.400	2.530	342,000	843,050	2.4651	2.292	2.274	2.292	2.174	2.292	377,471	2.2334	-1.17%
2021-08-19	2.560	2.500	2.560	2.500	2.600	237,000	603,070	2.5446	2.319	2.265	2.319	2.265	2.356	261,581	2.3055	-1.54%
2021-08-18	2.600	2.600	2.610	2.500	2.660	985,000	2,488,710	2.5266	2.356	2.356	2.365	2.265	2.410	1,087,161	2.2892	0.00%
2021-08-17	2.600	2.550	2.600	2.410	2.700	472,000	1,216,340	2.5770	2.356	2.310	2.356	2.184	2.446	520,954	2.3348	-2.99%
2021-08-16	2.680	2.680	2.690	2.610	2.780	388,000	1,028,640	2.6511	2.428	2.428	2.437	2.365	2.519	428,242	2.4020	2.68%
2021-08-13	2.610	2.600	2.610	2.560	2.620	113,000	293,160	2.5943	2.365	2.356	2.365	2.319	2.374	124,720	2.3505	-0.38%
2021-08-12	2.620	2.600	2.620	2.510	2.620	118,000	303,750	2.5742	2.374	2.356	2.374	2.274	2.374	130,239	2.3323	-0.38%
2021-08-11	2.630	2.610	2.630	2.550	2.640	257,000	663,420	2.5814	2.383	2.365	2.383	2.310	2.392	283,655	2.3388	1.15%
2021-08-10	2.600	2.600	2.650	2.530	2.640	367,000	953,060	2.5969	2.356	2.356	2.401	2.292	2.392	405,064	2.3529	-0.76%
2021-08-09	2.620	2.590	2.640	2.550	2.650	116,000	301,600	2.6000	2.374	2.347	2.392	2.310	2.401	128,031	2.3557	-0.76%
2021-08-06	2.640	2.640	2.650	2.560	2.690	155,100	405,020	2.6113	2.392	2.392	2.401	2.319	2.437	171,186	2.3660	-1.49%
2021-08-05	2.680	2.650	2.690	2.540	2.700	226,400	597,758	2.6403	2.428	2.401	2.437	2.301	2.446	249,881	2.3922	2.68%
2021-08-04	2.610	2.610	2.620	2.530	2.650	151,000	393,450	2.6056	2.365	2.365	2.374	2.292	2.401	166,661	2.3608	0.00%
2021-08-03	2.610	2.610	2.620	2.520	2.760	371,000	957,010	2.5795	2.365	2.365	2.374	2.283	2.501	409,479	2.3371	-5.43%
2021-08-02	2.760	2.650	2.760	2.630	2.770	100,000	270,300	2.7030	2.501	2.401	2.501	2.383	2.510	110,372	2.4490	-1.08%
2021-07-30	2.790	2.780	2.790	2.670	2.800	564,380	1,564,239	2.7716	2.528	2.519	2.528	2.419	2.537	622,915	2.5112	0.72%
2021-07-29	2.770	2.760	2.770	2.740	2.850	575,000	1,599,360	2.7815	2.510	2.501	2.510	2.483	2.582	634,637	2.5201	-2.12%
2021-07-28	2.830	2.830	2.840	2.470	2.860	1,121,500	2,957,735	2.6373	2.564	2.564	2.573	2.238	2.591	1,237,818	2.3895	11.42%
2021-07-27	2.540	2.540	2.550	2.500	2.600	1,159,000	2,971,220	2.5636	2.301	2.301	2.310	2.265	2.356	1,279,207	2.3227	-2.31%
2021-07-26	2.600	2.600	2.610	2.540	2.840	1,543,100	4,095,284	2.6539	2.356	2.356	2.365	2.301	2.573	1,703,145	2.4045	-8.45%
2021-07-23	2.840	2.830	2.840	2.800	2.890	677,000	1,915,780	2.8298	2.573	2.564	2.573	2.537	2.618	747,216	2.5639	0.00%
2021-07-22	2.840	2.840	2.850	2.820	2.900	899,100	2,552,123	2.8385	2.573	2.573	2.582	2.555	2.627	992,351	2.5718	-1.05%
2021-07-21	2.870	2.870	2.880	2.820	2.950	376,000	1,082,140	2.8780	2.600	2.600	2.609	2.555	2.673	414,997	2.6076	0.35%
2021-07-20	2.860	2.850	2.860	2.800	2.970	717,000	2,068,340	2.8847	2.591	2.582	2.591	2.537	2.691	791,365	2.6136	-2.39%
2021-07-19	2.930	2.930	2.940	2.900	3.030	599,000	1,766,200	2.9486	2.655	2.655	2.664	2.627	2.745	661,126	2.6715	-3.30%
2021-07-16	3.030	3.000	3.030	2.790	3.050	4,285,000	12,288,037	2.8677	2.745	2.718	2.745	2.528	2.763	4,729,424	2.5982	2.36%
2021-07-15	2.960	2.960	2.970	2.940	3.240	2,829,200	8,551,374	3.0225	2.682	2.682	2.691	2.664	2.936	3,122,634	2.7385	-5.13%
2021-07-14	3.120	3.120	3.130	3.100	3.520	4,616,580	14,849,923	3.2167	2.827	2.827	2.836	2.809	3.189	5,095,395	2.9144	-8.50%
2021-07-13	3.410	3.400	3.410	3.150	3.560	4,502,000	15,112,550	3.3569	3.090	3.081	3.090	2.854	3.225	4,968,931	3.0414	7.57%
2021-07-12	3.170	3.170	3.180	3.120	3.680	7,240,000	23,761,740	3.2820	2.872	2.872	2.881	2.827	3.334	7,990,906	2.9736	-8.38%
2021-07-09	3.460	3.450	3.460	3.450	4.970	65,735,220	277,505,223	4.2216	3.135	3.126	3.135	3.126	4.503	72,553,035	3.8249

Recommend Webb-site to a friend