Prices and Webb-site Total Returns

Clover Biopharmaceuticals, Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02197	2021-11-05			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	2.340	2.340	2.350	2.260	2.380	1,598,000	3,722,225	2.3293	2.340	2.340	2.350	2.260	2.380	1,598,000	2.3293	3.08%
2025-12-30	2.270	2.270	2.300	2.210	2.300	1,857,000	4,198,247	2.2608	2.270	2.270	2.300	2.210	2.300	1,857,000	2.2608	-0.44%
2025-12-29	2.280	2.280	2.310	2.230	2.450	3,973,000	9,206,675	2.3173	2.280	2.280	2.310	2.230	2.450	3,973,000	2.3173	-1.30%
2025-12-24	2.310	2.300	2.310	2.280	2.420	3,840,846	8,910,978	2.3201	2.310	2.300	2.310	2.280	2.420	3,840,846	2.3201	-2.12%
2025-12-23	2.360	2.350	2.360	2.290	2.430	4,864,000	11,394,100	2.3425	2.360	2.350	2.360	2.290	2.430	4,864,000	2.3425	-2.07%
2025-12-22	2.410	2.410	2.420	2.400	2.510	3,729,500	9,101,805	2.4405	2.410	2.410	2.420	2.400	2.510	3,729,500	2.4405	-4.37%
2025-12-19	2.520	2.510	2.520	2.480	2.550	2,920,500	7,342,200	2.5140	2.520	2.510	2.520	2.480	2.550	2,920,500	2.5140	0.00%
2025-12-18	2.520	2.520	2.530	2.470	2.550	1,918,000	4,810,875	2.5083	2.520	2.520	2.530	2.470	2.550	1,918,000	2.5083	-1.56%
2025-12-17	2.560	2.550	2.560	2.480	2.600	1,717,500	4,337,495	2.5255	2.560	2.550	2.560	2.480	2.600	1,717,500	2.5255	0.39%
2025-12-16	2.550	2.550	2.570	2.480	2.590	4,286,500	10,819,325	2.5240	2.550	2.550	2.570	2.480	2.590	4,286,500	2.5240	-1.54%
2025-12-15	2.590	2.590	2.600	2.520	2.680	4,708,000	12,140,445	2.5787	2.590	2.590	2.600	2.520	2.680	4,708,000	2.5787	-3.36%
2025-12-12	2.680	2.670	2.680	2.640	2.750	2,014,500	5,408,337	2.6847	2.680	2.670	2.680	2.640	2.750	2,014,500	2.6847	1.52%
2025-12-11	2.640	2.640	2.650	2.640	2.820	1,975,300	5,347,575	2.7072	2.640	2.640	2.650	2.640	2.820	1,975,300	2.7072	-2.94%
2025-12-10	2.720	2.720	2.740	2.660	2.800	2,934,500	8,030,655	2.7366	2.720	2.720	2.740	2.660	2.800	2,934,500	2.7366	0.74%
2025-12-09	2.700	2.670	2.700	2.590	2.770	3,506,000	9,331,635	2.6616	2.700	2.670	2.700	2.590	2.770	3,506,000	2.6616	-0.74%
2025-12-08	2.720	2.680	2.720	2.620	2.900	4,684,000	12,728,250	2.7174	2.720	2.680	2.720	2.620	2.900	4,684,000	2.7174	-3.55%
2025-12-05	2.820	2.820	2.830	2.650	2.920	15,372,481	43,791,833	2.8487	2.820	2.820	2.830	2.650	2.920	15,372,481	2.8487	2.92%
2025-12-04	2.740	2.730	2.740	2.460	2.750	8,483,300	22,589,100	2.6628	2.740	2.730	2.740	2.460	2.750	8,483,300	2.6628	10.04%
2025-12-03	2.490	2.470	2.490	2.450	2.670	3,857,500	9,615,955	2.4928	2.490	2.470	2.490	2.450	2.670	3,857,500	2.4928	-3.49%
2025-12-02	2.580	2.580	2.590	2.560	2.650	2,388,000	6,160,475	2.5798	2.580	2.580	2.590	2.560	2.650	2,388,000	2.5798	-2.27%
2025-12-01	2.640	2.640	2.650	2.640	2.770	5,756,502	15,437,105	2.6817	2.640	2.640	2.650	2.640	2.770	5,756,502	2.6817	-1.49%
2025-11-28	2.680	2.680	2.690	2.650	2.820	3,891,501	10,630,472	2.7317	2.680	2.680	2.690	2.650	2.820	3,891,501	2.7317	-1.83%
2025-11-27	2.730	2.730	2.740	2.440	2.770	12,981,001	34,505,332	2.6581	2.730	2.730	2.740	2.440	2.770	12,981,001	2.6581	10.08%
2025-11-26	2.480	2.480	2.490	2.460	2.570	2,473,000	6,168,705	2.4944	2.480	2.480	2.490	2.460	2.570	2,473,000	2.4944	-1.20%
2025-11-25	2.510	2.510	2.520	2.470	2.620	4,909,000	12,472,645	2.5408	2.510	2.510	2.520	2.470	2.620	4,909,000	2.5408	0.40%
2025-11-24	2.500	2.490	2.500	2.360	2.510	5,321,001	12,996,162	2.4424	2.500	2.490	2.500	2.360	2.510	5,321,001	2.4424	2.04%
2025-11-21	2.450	2.450	2.460	2.410	2.610	7,847,121	19,401,208	2.4724	2.450	2.450	2.460	2.410	2.610	7,847,121	2.4724	-6.49%
2025-11-20	2.620	2.620	2.630	2.600	2.690	3,517,000	9,317,715	2.6493	2.620	2.620	2.630	2.600	2.690	3,517,000	2.6493	0.77%
2025-11-19	2.600	2.600	2.610	2.450	2.640	6,241,500	16,118,610	2.5825	2.600	2.600	2.610	2.450	2.640	6,241,500	2.5825	3.59%
2025-11-18	2.510	2.500	2.510	2.430	2.630	7,014,500	17,539,545	2.5005	2.510	2.500	2.510	2.430	2.630	7,014,500	2.5005	-3.83%
2025-11-17	2.610	2.600	2.610	2.530	2.670	6,064,500	15,708,220	2.5902	2.610	2.600	2.610	2.530	2.670	6,064,500	2.5902	-2.97%
2025-11-14	2.690	2.680	2.690	2.650	2.860	15,311,172	41,941,349	2.7393	2.690	2.680	2.690	2.650	2.860	15,311,172	2.7393	-0.74%
2025-11-13	2.710	2.710	2.720	2.330	2.790	27,239,900	70,357,421	2.5829	2.710	2.710	2.720	2.330	2.790	27,239,900	2.5829	15.32%
2025-11-12	2.350	2.340	2.350	2.150	2.450	22,511,500	52,584,015	2.3359	2.350	2.340	2.350	2.150	2.450	22,511,500	2.3359	8.80%
2025-11-11	2.160	2.160	2.170	2.130	2.240	4,540,500	9,865,700	2.1728	2.160	2.160	2.170	2.130	2.240	4,540,500	2.1728	-1.37%
2025-11-10	2.190	2.190	2.200	2.070	2.290	11,380,500	24,968,675	2.1940	2.190	2.190	2.200	2.070	2.290	11,380,500	2.1940	5.80%
2025-11-07	2.070	2.060	2.070	2.030	2.120	5,363,000	11,107,885	2.0712	2.070	2.060	2.070	2.030	2.120	5,363,000	2.0712	-2.36%
2025-11-06	2.120	2.100	2.120	2.070	2.180	4,294,000	9,064,695	2.1110	2.120	2.100	2.120	2.070	2.180	4,294,000	2.1110	-2.75%
2025-11-05	2.180	2.140	2.180	2.020	2.180	5,926,000	12,510,915	2.1112	2.180	2.140	2.180	2.020	2.180	5,926,000	2.1112	0.93%
2025-11-04	2.160	2.160	2.170	2.080	2.240	4,556,500	9,734,745	2.1365	2.160	2.160	2.170	2.080	2.240	4,556,500	2.1365	-3.57%
2025-11-03	2.240	2.230	2.240	2.130	2.290	5,853,500	13,055,260	2.2303	2.240	2.230	2.240	2.130	2.290	5,853,500	2.2303	1.82%
2025-10-31	2.200	2.200	2.210	2.050	2.230	7,430,600	15,897,425	2.1395	2.200	2.200	2.210	2.050	2.230	7,430,600	2.1395	5.26%
2025-10-30	2.090	2.080	2.120	2.050	2.210	5,873,000	12,346,910	2.1023	2.090	2.080	2.120	2.050	2.210	5,873,000	2.1023	-5.43%
2025-10-28	2.210	2.200	2.210	2.110	2.240	6,093,000	13,223,985	2.1704	2.210	2.200	2.210	2.110	2.240	6,093,000	2.1704	0.45%
2025-10-27	2.200	2.180	2.200	2.080	2.230	9,989,800	21,869,804	2.1892	2.200	2.180	2.200	2.080	2.230	9,989,800	2.1892	6.80%
2025-10-24	2.060	2.030	2.060	1.960	2.100	6,390,500	13,090,195	2.0484	2.060	2.030	2.060	1.960	2.100	6,390,500	2.0484	1.98%
2025-10-23	2.020	2.010	2.020	1.870	2.070	15,627,500	30,674,605	1.9629	2.020	2.010	2.020	1.870	2.070	15,627,500	1.9629	-2.42%
2025-10-22	2.070	2.050	2.070	1.970	2.160	10,020,300	20,502,843	2.0461	2.070	2.050	2.070	1.970	2.160	10,020,300	2.0461	-1.43%
2025-10-21	2.100	2.080	2.100	1.990	2.280	20,699,000	43,379,250	2.0957	2.100	2.080	2.100	1.990	2.280	20,699,000	2.0957	-4.55%
2025-10-20	2.200	2.190	2.200	2.160	2.380	15,106,500	34,350,930	2.2739	2.200	2.190	2.200	2.160	2.380	15,106,500	2.2739	-1.79%
2025-10-17	2.240	2.220	2.240	2.060	2.350	35,930,070	80,540,797	2.2416	2.240	2.220	2.240	2.060	2.350	35,930,070	2.2416	9.27%
2025-10-16	2.050	2.050	2.060	1.820	2.390	77,510,500	158,698,390	2.0474	2.050	2.050	2.060	1.820	2.390	77,510,500	2.0474	-11.64%
2025-10-15	2.320	2.290	2.320	2.150	3.060	71,002,500	178,894,705	2.5196	2.320	2.290	2.320	2.150	3.060	71,002,500	2.5196	-17.73%
2025-10-14	2.820	2.820	2.830	2.740	3.180	19,764,447	57,776,168	2.9232	2.820	2.820	2.830	2.740	3.180	19,764,447	2.9232	-4.41%
2025-10-13	2.950	2.930	2.950	2.630	2.980	29,918,000	84,981,927	2.8405	2.950	2.930	2.950	2.630	2.980	29,918,000	2.8405	5.36%
2025-10-10	2.800	2.800	2.810	2.470	2.830	22,306,500	59,362,100	2.6612	2.800	2.800	2.810	2.470	2.830	22,306,500	2.6612	11.11%
2025-10-09	2.520	2.520	2.530	2.460	2.870	37,544,000	98,033,065	2.6112	2.520	2.520	2.530	2.460	2.870	37,544,000	2.6112	-13.40%
2025-10-08	2.910	2.900	2.910	2.680	2.930	12,305,000	34,780,572	2.8265	2.910	2.900	2.910	2.680	2.930	12,305,000	2.8265	0.69%
2025-10-06	2.890	2.880	2.890	2.890	3.150	17,215,000	51,263,780	2.9779	2.890	2.880	2.890	2.890	3.150	17,215,000	2.9779	-2.69%
2025-10-03	2.970	2.970	2.980	2.650	3.000	20,810,000	59,381,340	2.8535	2.970	2.970	2.980	2.650	3.000	20,810,000	2.8535	8.00%
2025-10-02	2.750	2.750	2.760	2.270	2.820	30,572,029	80,848,939	2.6445	2.750	2.750	2.760	2.270	2.820	30,572,029	2.6445	21.15%
2025-09-30	2.270	2.270	2.280	2.100	2.350	25,049,000	57,165,615	2.2822	2.270	2.270	2.280	2.100	2.350	25,049,000	2.2822	8.10%
2025-09-29	2.100	2.090	2.100	2.060	2.200	10,168,000	21,359,770	2.1007	2.100	2.090	2.100	2.060	2.200	10,168,000	2.1007	-1.41%
2025-09-26	2.130	2.130	2.150	2.060	2.340	19,581,500	42,735,470	2.1824	2.130	2.130	2.150	2.060	2.340	19,581,500	2.1824	-5.75%
2025-09-25	2.260	2.260	2.280	2.110	2.300	14,720,500	32,730,685	2.2235	2.260	2.260	2.280	2.110	2.300	14,720,500	2.2235	4.15%
2025-09-24	2.170	2.170	2.180	2.050	2.380	13,823,000	29,610,720	2.1421	2.170	2.170	2.180	2.050	2.380	13,823,000	2.1421	-5.65%
2025-09-23	2.300	2.290	2.300	2.180	2.450	17,847,000	40,605,335	2.2752	2.300	2.290	2.300	2.180	2.450	17,847,000	2.2752	-2.13%
2025-09-22	2.350	2.350	2.360	1.970	2.360	34,357,580	75,275,971	2.1910	2.350	2.350	2.360	1.970	2.360	34,357,580	2.1910	19.29%
2025-09-19	1.970	1.970	1.980	1.950	2.070	15,280,500	30,550,245	1.9993	1.970	1.970	1.980	1.950	2.070	15,280,500	1.9993	-6.64%
2025-09-18	2.110	2.100	2.110	2.000	2.290	34,717,000	74,699,565	2.1517	2.110	2.100	2.110	2.000	2.290	34,717,000	2.1517	2.43%
2025-09-17	2.060	2.050	2.060	1.930	2.150	30,874,510	62,702,009	2.0309	2.060	2.050	2.060	1.930	2.150	30,874,510	2.0309	6.74%
2025-09-16	1.930	1.930	1.950	1.900	2.020	23,513,000	46,115,435	1.9613	1.930	1.930	1.950	1.900	2.020	23,513,000	1.9613	-2.03%
2025-09-15	1.970	1.960	1.970	1.690	2.130	50,196,500	99,246,480	1.9772	1.970	1.960	1.970	1.690	2.130	50,196,500	1.9772	18.67%
2025-09-12	1.660	1.660	1.670	1.650	1.900	27,926,500	49,165,480	1.7605	1.660	1.660	1.670	1.650	1.900	27,926,500	1.7605	-2.92%
2025-09-11	1.710	1.700	1.710	1.500	1.800	41,030,000	69,255,650	1.6879	1.710	1.700	1.710	1.500	1.800	41,030,000	1.6879	-9.04%
2025-09-10	1.880	1.880	1.910	1.850	2.160	53,714,000	104,786,150	1.9508	1.880	1.880	1.910	1.850	2.160	53,714,000	1.9508	-12.56%
2025-09-09	2.150	2.140	2.150	1.910	2.290	53,771,409	114,338,017	2.1264	2.150	2.140	2.150	1.910	2.290	53,771,409	2.1264	11.40%
2025-09-08	1.930	1.910	1.930	1.640	2.030	53,277,000	102,208,120	1.9184	1.930	1.910	1.930	1.640	2.030	53,277,000	1.9184	12.87%
2025-09-05	1.710	1.710	1.730	1.620	1.830	38,880,500	67,281,035	1.7305	1.710	1.710	1.730	1.620	1.830	38,880,500	1.7305	-1.16%
2025-09-04	1.730	1.720	1.730	1.550	1.840	76,211,053	129,367,627	1.6975	1.730	1.720	1.730	1.550	1.840	76,211,053	1.6975	10.19%
2025-09-03	1.570	1.560	1.570	1.180	1.580	62,881,000	90,180,615	1.4341	1.570	1.560	1.570	1.180	1.580	62,881,000	1.4341	29.75%
2025-09-02	1.210	1.200	1.210	1.020	1.280	35,814,613	43,624,748	1.2181	1.210	1.200	1.210	1.020	1.280	35,814,613	1.2181	4.31%
2025-09-01	1.160	1.150	1.160	0.900	1.160	53,264,010	54,799,785	1.0288	1.160	1.150	1.160	0.900	1.160	53,264,010	1.0288	34.88%
2025-08-29	0.860	0.860	0.870	0.700	0.860	15,334,500	12,187,915	0.7948	0.860	0.860	0.870	0.700	0.860	15,334,500	0.7948	19.44%
2025-08-28	0.720	0.710	0.720	0.670	0.780	14,784,250	10,433,210	0.7057	0.720	0.710	0.720	0.670	0.780	14,784,250	0.7057	-5.26%
2025-08-27	0.760	0.750	0.760	0.740	0.920	28,500,000	22,544,305	0.7910	0.760	0.750	0.760	0.740	0.920	28,500,000	0.7910	-17.39%
2025-08-26	0.920	0.900	0.910	0.850	0.940	10,069,000	8,994,225	0.8933	0.920	0.900	0.910	0.850	0.940	10,069,000	0.8933	4.55%
2025-08-25	0.880	0.880	0.890	0.880	1.000	17,623,500	16,529,535	0.9379	0.880	0.880	0.890	0.880	1.000	17,623,500	0.9379	-4.35%
2025-08-22	0.920	0.910	0.920	0.790	0.950	30,116,080	26,973,335	0.8956	0.920	0.910	0.920	0.790	0.950	30,116,080	0.8956	15.00%
2025-08-21	0.800	0.790	0.800	0.760	0.830	9,111,500	7,251,005	0.7958	0.800	0.790	0.800	0.760	0.830	9,111,500	0.7958	3.90%
2025-08-20	0.770	0.760	0.770	0.730	0.820	13,647,500	10,440,055	0.7650	0.770	0.760	0.770	0.730	0.820	13,647,500	0.7650	-1.28%
2025-08-19	0.780	0.770	0.780	0.740	0.820	16,873,268	13,217,743	0.7834	0.780	0.770	0.780	0.740	0.820	16,873,268	0.7834	0.00%
2025-08-18	0.780	0.780	0.790	0.630	0.800	27,239,500	19,705,675	0.7234	0.780	0.780	0.790	0.630	0.800	27,239,500	0.7234	18.18%
2025-08-15	0.660	0.650	0.660	0.630	0.670	8,285,010	5,395,506	0.6512	0.660	0.650	0.660	0.630	0.670	8,285,010	0.6512	3.13%
2025-08-14	0.640	0.630	0.640	0.620	0.690	12,182,500	7,904,885	0.6489	0.640	0.630	0.640	0.620	0.690	12,182,500	0.6489	0.00%
2025-08-13	0.640	0.630	0.640	0.630	0.670	8,383,500	5,431,170	0.6478	0.640	0.630	0.640	0.630	0.670	8,383,500	0.6478	3.23%
2025-08-12	0.620	0.620	0.640	0.600	0.670	5,835,000	3,661,960	0.6276	0.620	0.620	0.640	0.600	0.670	5,835,000	0.6276	-4.62%
2025-08-11	0.650	0.640	0.650	0.560	0.720	34,522,500	22,512,560	0.6521	0.650	0.640	0.650	0.560	0.720	34,522,500	0.6521	16.07%
2025-08-08	0.560	0.560	0.570	0.550	0.570	3,750,010	2,083,130	0.5555	0.560	0.560	0.570	0.550	0.570	3,750,010	0.5555	-3.45%
2025-08-07	0.580	0.570	0.580	0.570	0.600	2,095,500	1,211,580	0.5782	0.580	0.570	0.580	0.570	0.600	2,095,500	0.5782	-1.69%
2025-08-06	0.590	0.580	0.600	0.570	0.610	7,057,000	4,202,495	0.5955	0.590	0.580	0.600	0.570	0.610	7,057,000	0.5955	0.00%
2025-08-05	0.590	0.580	0.590	0.540	0.590	3,907,000	2,235,770	0.5722	0.590	0.580	0.590	0.540	0.590	3,907,000	0.5722	7.27%
2025-08-04	0.550	0.540	0.550	0.500	0.550	3,941,000	2,073,940	0.5262	0.550	0.540	0.550	0.500	0.550	3,941,000	0.5262	1.85%
2025-08-01	0.540	0.530	0.540	0.530	0.580	4,936,000	2,700,445	0.5471	0.540	0.530	0.540	0.530	0.580	4,936,000	0.5471	-5.26%
2025-07-31	0.570	0.560	0.570	0.550	0.620	7,762,500	4,496,295	0.5792	0.570	0.560	0.570	0.550	0.620	7,762,500	0.5792	-3.39%
2025-07-30	0.590	0.590	0.600	0.550	0.630	21,486,500	12,837,215	0.5975	0.590	0.590	0.600	0.550	0.630	21,486,500	0.5975	1.72%
2025-07-29	0.580	0.580	0.590	0.560	0.600	15,284,158	8,849,915	0.5790	0.580	0.580	0.590	0.560	0.600	15,284,158	0.5790	5.45%
2025-07-28	0.550	0.550	0.560	0.520	0.570	7,586,000	4,187,445	0.5520	0.550	0.550	0.560	0.520	0.570	7,586,000	0.5520	7.84%
2025-07-25	0.510	0.510	0.520	0.500	0.530	7,004,000	3,565,220	0.5090	0.510	0.510	0.520	0.500	0.530	7,004,000	0.5090	-3.77%
2025-07-24	0.530	0.520	0.530	0.500	0.580	20,868,000	11,162,260	0.5349	0.530	0.520	0.530	0.500	0.580	20,868,000	0.5349	-8.62%
2025-07-23	0.580	0.580	0.590	0.530	0.620	31,134,000	18,398,525	0.5909	0.580	0.580	0.590	0.530	0.620	31,134,000	0.5909	13.73%
2025-07-22	0.510	0.510	0.520	0.455	0.530	12,473,000	6,237,465	0.5001	0.510	0.510	0.520	0.455	0.530	12,473,000	0.5001	9.68%
2025-07-21	0.465	0.460	0.465	0.460	0.520	13,501,500	6,670,787	0.4941	0.465	0.460	0.465	0.460	0.520	13,501,500	0.4941	-2.11%
2025-07-18	0.475	0.470	0.475	0.440	0.510	13,810,500	6,483,330	0.4694	0.475	0.470	0.475	0.440	0.510	13,810,500	0.4694	-1.04%
2025-07-17	0.480	0.475	0.480	0.365	0.490	35,857,000	16,118,570	0.4495	0.480	0.475	0.480	0.365	0.490	35,857,000	0.4495	35.21%
2025-07-16	0.355	0.355	0.360	0.350	0.380	2,680,500	964,570	0.3598	0.355	0.355	0.360	0.350	0.380	2,680,500	0.3598	-6.58%
2025-07-15	0.380	0.375	0.380	0.335	0.390	10,891,000	4,059,420	0.3727	0.380	0.375	0.380	0.335	0.390	10,891,000	0.3727	13.43%
2025-07-14	0.335	0.335	0.340	0.280	0.345	5,243,500	1,680,935	0.3206	0.335	0.335	0.340	0.280	0.345	5,243,500	0.3206	15.52%
2025-07-11	0.290	0.285	0.290	0.280	0.295	1,354,500	382,035	0.2820	0.290	0.285	0.290	0.280	0.295	1,354,500	0.2820	-1.69%
2025-07-10	0.295	0.290	0.295	0.285	0.305	1,005,000	293,040	0.2916	0.295	0.290	0.295	0.285	0.305	1,005,000	0.2916	3.51%
2025-07-09	0.285	0.285	0.290	0.275	0.295	3,160,500	901,507	0.2852	0.285	0.285	0.290	0.275	0.295	3,160,500	0.2852	-5.00%
2025-07-08	0.300	0.300	0.305	0.300	0.310	227,500	68,962	0.3031	0.300	0.300	0.305	0.300	0.310	227,500	0.3031	0.00%
2025-07-07	0.300	0.300	0.315	0.290	0.300	1,104,000	327,835	0.2970	0.300	0.300	0.315	0.290	0.300	1,104,000	0.2970	0.00%
2025-07-04	0.300	0.300	0.305	0.300	0.320	1,899,000	588,345	0.3098	0.300	0.300	0.305	0.300	0.320	1,899,000	0.3098	-1.64%
2025-07-03	0.305	0.305	0.310	0.305	0.315	679,000	209,717	0.3089	0.305	0.305	0.310	0.305	0.315	679,000	0.3089	0.00%
2025-07-02	0.305	0.305	0.310	0.290	0.315	1,726,042	526,994	0.3053	0.305	0.305	0.310	0.290	0.315	1,726,042	0.3053	5.17%
2025-06-30	0.290	0.290	0.295	0.290	0.300	2,773,000	812,340	0.2929	0.290	0.290	0.295	0.290	0.300	2,773,000	0.2929	3.57%
2025-06-27	0.280	0.270	0.280	0.270	0.285	1,153,500	321,845	0.2790	0.280	0.270	0.280	0.270	0.285	1,153,500	0.2790	1.82%
2025-06-26	0.275	0.260	0.280	0.255	0.280	924,000	246,710	0.2670	0.275	0.260	0.280	0.255	0.280	924,000	0.2670	0.00%
2025-06-25	0.275	0.270	0.275	0.275	0.285	1,490,000	419,115	0.2813	0.275	0.270	0.275	0.275	0.285	1,490,000	0.2813	-1.79%
2025-06-24	0.280	0.275	0.280	0.260	0.280	1,808,000	491,835	0.2720	0.280	0.275	0.280	0.260	0.280	1,808,000	0.2720	5.66%
2025-06-23	0.265	0.260	0.265	0.250	0.270	546,000	142,397	0.2608	0.265	0.260	0.265	0.250	0.270	546,000	0.2608	3.92%
2025-06-20	0.255	0.255	0.265	0.250	0.265	1,156,500	303,215	0.2622	0.255	0.255	0.265	0.250	0.265	1,156,500	0.2622	2.00%
2025-06-19	0.250	0.250	0.255	0.250	0.265	1,475,000	378,427	0.2566	0.250	0.250	0.255	0.250	0.265	1,475,000	0.2566	-5.66%
2025-06-18	0.265	0.260	0.265	0.250	0.265	1,726,000	438,085	0.2538	0.265	0.260	0.265	0.250	0.265	1,726,000	0.2538	-1.85%
2025-06-17	0.270	0.265	0.270	0.240	0.275	2,958,000	767,464	0.2595	0.270	0.265	0.270	0.240	0.275	2,958,000	0.2595	5.88%
2025-06-16	0.255	0.250	0.255	0.248	0.260	1,874,500	474,625	0.2532	0.255	0.250	0.255	0.248	0.260	1,874,500	0.2532	-1.92%
2025-06-13	0.260	0.260	0.265	0.250	0.280	1,540,500	399,780	0.2595	0.260	0.260	0.265	0.250	0.280	1,540,500	0.2595	-7.14%
2025-06-12	0.280	0.275	0.280	0.240	0.285	5,516,500	1,497,115	0.2714	0.280	0.275	0.280	0.240	0.285	5,516,500	0.2714	14.75%
2025-06-11	0.244	0.244	0.250	0.243	0.255	1,020,500	255,057	0.2499	0.244	0.244	0.250	0.243	0.255	1,020,500	0.2499	-4.31%
2025-06-10	0.255	0.249	0.255	0.238	0.255	2,255,000	562,573	0.2495	0.255	0.249	0.255	0.238	0.255	2,255,000	0.2495	6.25%
2025-06-09	0.240	0.235	0.240	0.234	0.246	1,322,500	318,637	0.2409	0.240	0.235	0.240	0.234	0.246	1,322,500	0.2409	-2.44%
2025-06-06	0.246	0.243	0.246	0.237	0.250	504,500	121,005	0.2399	0.246	0.243	0.246	0.237	0.250	504,500	0.2399	0.82%
2025-06-05	0.244	0.244	0.255	0.242	0.260	1,955,000	490,879	0.2511	0.244	0.244	0.255	0.242	0.260	1,955,000	0.2511	0.83%
2025-06-04	0.242	0.240	0.242	0.225	0.242	1,263,500	300,481	0.2378	0.242	0.240	0.242	0.225	0.242	1,263,500	0.2378	4.31%
2025-06-03	0.232	0.230	0.232	0.222	0.242	2,453,000	555,715	0.2265	0.232	0.230	0.232	0.222	0.242	2,453,000	0.2265	3.11%
2025-06-02	0.225	0.225	0.242	0.224	0.243	1,020,439	237,976	0.2332	0.225	0.225	0.242	0.224	0.243	1,020,439	0.2332	-6.25%
2025-05-30	0.240	0.240	0.243	0.237	0.244	876,500	209,855	0.2394	0.240	0.240	0.243	0.237	0.244	876,500	0.2394	-1.23%
2025-05-29	0.243	0.236	0.243	0.220	0.246	995,000	233,470	0.2346	0.243	0.236	0.243	0.220	0.246	995,000	0.2346	10.45%
2025-05-28	0.220	0.220	0.225	0.220	0.237	1,890,000	429,026	0.2270	0.220	0.220	0.225	0.220	0.237	1,890,000	0.2270	-7.56%
2025-05-27	0.238	0.238	0.245	0.235	0.255	412,500	100,081	0.2426	0.238	0.238	0.245	0.235	0.255	412,500	0.2426	-3.25%
2025-05-26	0.246	0.235	0.246	0.223	0.270	1,384,000	343,916	0.2485	0.246	0.235	0.246	0.223	0.270	1,384,000	0.2485	-8.89%
2025-05-23	0.270	0.260	0.270	0.249	0.275	4,128,000	1,078,028	0.2612	0.270	0.260	0.270	0.249	0.275	4,128,000	0.2612	10.20%
2025-05-22	0.245	0.240	0.245	0.234	0.248	1,397,500	337,117	0.2412	0.245	0.240	0.245	0.234	0.248	1,397,500	0.2412	1.66%
2025-05-21	0.241	0.239	0.241	0.231	0.244	1,970,500	468,494	0.2378	0.241	0.239	0.241	0.231	0.244	1,970,500	0.2378	4.33%
2025-05-20	0.231	0.227	0.231	0.198	0.255	4,011,000	914,824	0.2281	0.231	0.227	0.231	0.198	0.255	4,011,000	0.2281	16.67%
2025-05-19	0.198	0.197	0.198	0.197	0.204	305,000	61,562	0.2018	0.198	0.197	0.198	0.197	0.204	305,000	0.2018	0.00%
2025-05-16	0.198	0.195	0.198	0.193	0.201	795,000	156,746	0.1972	0.198	0.195	0.198	0.193	0.201	795,000	0.1972	2.59%
2025-05-15	0.193	0.192	0.193	0.193	0.197	204,000	39,752	0.1949	0.193	0.192	0.193	0.193	0.197	204,000	0.1949	-2.03%
2025-05-14	0.197	0.197	0.199	0.196	0.199	243,500	48,109	0.1976	0.197	0.197	0.199	0.196	0.199	243,500	0.1976	1.03%
2025-05-13	0.195	0.195	0.197	0.195	0.200	661,000	130,190	0.1970	0.195	0.195	0.197	0.195	0.200	661,000	0.1970	0.00%
2025-05-12	0.195	0.195	0.197	0.194	0.200	259,500	51,292	0.1977	0.195	0.195	0.197	0.194	0.200	259,500	0.1977	-2.01%
2025-05-09	0.199	0.199	0.204	0.195	0.199	567,000	112,236	0.1979	0.199	0.199	0.204	0.195	0.199	567,000	0.1979	-1.97%
2025-05-08	0.203	0.202	0.204	0.201	0.205	310,000	63,152	0.2037	0.203	0.202	0.204	0.201	0.205	310,000	0.2037	-1.93%
2025-05-07	0.207	0.207	0.210	0.205	0.209	1,510,500	312,419	0.2068	0.207	0.207	0.210	0.205	0.209	1,510,500	0.2068	-0.48%
2025-05-06	0.208	0.207	0.208	0.205	0.212	1,060,000	221,784	0.2092	0.208	0.207	0.208	0.205	0.212	1,060,000	0.2092	0.00%
2025-05-02	0.208	0.207	0.210	0.206	0.210	142,052	29,521	0.2078	0.208	0.207	0.210	0.206	0.210	142,052	0.2078	0.97%
2025-04-30	0.206	0.202	0.209	0.201	0.210	582,500	121,010	0.2077	0.206	0.202	0.209	0.201	0.210	582,500	0.2077	-0.48%
2025-04-29	0.207	0.202	0.207	0.202	0.209	706,000	145,784	0.2065	0.207	0.202	0.207	0.202	0.209	706,000	0.2065	2.48%
2025-04-28	0.202	0.202	0.203	0.201	0.216	442,500	89,453	0.2022	0.202	0.202	0.203	0.201	0.216	442,500	0.2022	-3.35%
2025-04-25	0.209	0.203	0.210	0.200	0.219	442,500	92,981	0.2101	0.209	0.203	0.210	0.200	0.219	442,500	0.2101	1.46%
2025-04-24	0.206	0.204	0.206	0.204	0.210	821,000	170,158	0.2073	0.206	0.204	0.206	0.204	0.210	821,000	0.2073	3.00%
2025-04-23	0.200	0.200	0.202	0.200	0.202	112,500	22,588	0.2008	0.200	0.200	0.202	0.200	0.202	112,500	0.2008	-0.50%
2025-04-22	0.201	0.200	0.205	0.196	0.210	546,000	110,636	0.2026	0.201	0.200	0.205	0.196	0.210	546,000	0.2026	2.55%
2025-04-17	0.196	0.196	0.198	0.196	0.198	292,500	57,642	0.1971	0.196	0.196	0.198	0.196	0.198	292,500	0.1971	-2.00%
2025-04-16	0.200	0.200	0.210	0.191	0.197	348,000	67,578	0.1942	0.200	0.200	0.210	0.191	0.197	348,000	0.1942	1.52%
2025-04-15	0.197	0.197	0.205	0.194	0.202	753,500	149,365	0.1982	0.197	0.197	0.205	0.194	0.202	753,500	0.1982	-3.90%
2025-04-14	0.205	0.205	0.208	0.205	0.210	384,500	80,005	0.2081	0.205	0.205	0.208	0.205	0.210	384,500	0.2081	1.49%
2025-04-11	0.202	0.200	0.202	0.198	0.215	837,000	172,664	0.2063	0.202	0.200	0.202	0.198	0.215	837,000	0.2063	-3.35%
2025-04-10	0.209	0.201	0.206	0.200	0.211	767,000	157,066	0.2048	0.209	0.201	0.206	0.200	0.211	767,000	0.2048	4.50%
2025-04-09	0.200	0.199	0.200	0.196	0.209	475,000	95,740	0.2016	0.200	0.199	0.200	0.196	0.209	475,000	0.2016	2.04%
2025-04-08	0.196	0.191	0.196	0.190	0.203	636,001	126,949	0.1996	0.196	0.191	0.196	0.190	0.203	636,001	0.1996	4.81%
2025-04-07	0.187	0.185	0.187	0.185	0.215	3,125,000	607,971	0.1946	0.187	0.185	0.187	0.185	0.215	3,125,000	0.1946	-13.43%
2025-04-03	0.216	0.216	0.221	0.215	0.222	1,527,500	333,779	0.2185	0.216	0.216	0.221	0.215	0.222	1,527,500	0.2185	-3.14%
2025-04-02	0.223	0.222	0.225	0.220	0.227	478,083	106,553	0.2229	0.223	0.222	0.225	0.220	0.227	478,083	0.2229	0.00%
2025-04-01	0.223	0.219	0.223	0.217	0.244	6,016,000	1,340,289	0.2228	0.223	0.219	0.223	0.217	0.244	6,016,000	0.2228	0.45%
2025-03-31	0.222	0.222	0.231	0.218	0.245	4,319,500	968,177	0.2241	0.222	0.222	0.231	0.218	0.245	4,319,500	0.2241	-10.84%
2025-03-28	0.249	0.247	0.250	0.244	0.250	1,270,500	314,278	0.2474	0.249	0.247	0.250	0.244	0.250	1,270,500	0.2474	-2.35%
2025-03-27	0.255	0.250	0.255	0.250	0.255	1,303,500	327,515	0.2513	0.255	0.250	0.255	0.250	0.255	1,303,500	0.2513	0.00%
2025-03-26	0.255	0.255	0.260	0.255	0.295	7,026,000	1,865,047	0.2654	0.255	0.255	0.260	0.255	0.295	7,026,000	0.2654	-15.00%
2025-03-25	0.300	0.300	0.305	0.300	0.315	1,435,000	439,802	0.3065	0.300	0.300	0.305	0.300	0.315	1,435,000	0.3065	-7.69%
2025-03-24	0.325	0.325	0.330	0.310	0.335	1,701,500	539,247	0.3169	0.325	0.325	0.330	0.310	0.335	1,701,500	0.3169	0.00%
2025-03-21	0.325	0.325	0.330	0.320	0.345	5,337,000	1,766,712	0.3310	0.325	0.325	0.330	0.320	0.345	5,337,000	0.3310	1.56%
2025-03-20	0.320	0.315	0.320	0.310	0.330	616,500	198,170	0.3214	0.320	0.315	0.320	0.310	0.330	616,500	0.3214	1.59%
2025-03-19	0.315	0.315	0.325	0.310	0.320	523,000	163,307	0.3123	0.315	0.315	0.325	0.310	0.320	523,000	0.3123	-1.56%
2025-03-18	0.320	0.315	0.325	0.310	0.330	871,500	274,565	0.3150	0.320	0.315	0.325	0.310	0.330	871,500	0.3150	0.00%
2025-03-17	0.320	0.320	0.330	0.320	0.335	1,231,000	395,467	0.3213	0.320	0.320	0.330	0.320	0.335	1,231,000	0.3213	0.00%
2025-03-14	0.320	0.320	0.330	0.315	0.335	1,710,500	552,867	0.3232	0.320	0.320	0.330	0.315	0.335	1,710,500	0.3232	1.59%
2025-03-13	0.315	0.305	0.315	0.300	0.315	1,426,000	440,192	0.3087	0.315	0.305	0.315	0.300	0.315	1,426,000	0.3087	1.61%
2025-03-12	0.310	0.310	0.330	0.305	0.335	735,000	237,775	0.3235	0.310	0.310	0.330	0.305	0.335	735,000	0.3235	-4.62%
2025-03-11	0.325	0.325	0.335	0.320	0.345	2,042,500	667,550	0.3268	0.325	0.325	0.335	0.320	0.345	2,042,500	0.3268	-1.52%
2025-03-10	0.330	0.330	0.335	0.320	0.330	661,500	215,807	0.3262	0.330	0.330	0.335	0.320	0.330	661,500	0.3262	0.00%
2025-03-07	0.330	0.325	0.330	0.325	0.340	677,500	221,455	0.3269	0.330	0.325	0.330	0.325	0.340	677,500	0.3269	-2.94%
2025-03-06	0.340	0.340	0.345	0.340	0.355	1,997,000	696,120	0.3486	0.340	0.340	0.345	0.340	0.355	1,997,000	0.3486	0.00%
2025-03-05	0.340	0.335	0.340	0.320	0.340	902,000	297,597	0.3299	0.340	0.335	0.340	0.320	0.340	902,000	0.3299	4.62%
2025-03-04	0.325	0.325	0.330	0.315	0.335	756,500	241,507	0.3192	0.325	0.325	0.330	0.315	0.335	756,500	0.3192	1.56%
2025-03-03	0.320	0.320	0.330	0.320	0.345	1,514,524	491,962	0.3248	0.320	0.320	0.330	0.320	0.345	1,514,524	0.3248	-1.54%
2025-02-28	0.325	0.325	0.330	0.320	0.345	2,431,500	799,817	0.3289	0.325	0.325	0.330	0.320	0.345	2,431,500	0.3289	-5.80%
2025-02-27	0.345	0.345	0.350	0.345	0.370	1,797,500	624,305	0.3473	0.345	0.345	0.350	0.345	0.370	1,797,500	0.3473	-5.48%
2025-02-26	0.365	0.360	0.370	0.350	0.380	4,532,500	1,675,535	0.3697	0.365	0.360	0.370	0.350	0.380	4,532,500	0.3697	4.29%
2025-02-25	0.350	0.350	0.355	0.315	0.370	4,289,000	1,513,477	0.3529	0.350	0.350	0.355	0.315	0.370	4,289,000	0.3529	7.69%
2025-02-24	0.325	0.320	0.325	0.315	0.345	2,139,500	690,887	0.3229	0.325	0.320	0.325	0.315	0.345	2,139,500	0.3229	-2.99%
2025-02-21	0.335	0.330	0.335	0.325	0.395	9,917,000	3,601,590	0.3632	0.335	0.330	0.335	0.325	0.395	9,917,000	0.3632	-9.46%
2025-02-20	0.370	0.365	0.370	0.320	0.370	8,338,000	2,884,050	0.3459	0.370	0.365	0.370	0.320	0.370	8,338,000	0.3459	19.35%
2025-02-19	0.310	0.310	0.315	0.270	0.320	4,637,500	1,407,270	0.3035	0.310	0.310	0.315	0.270	0.320	4,637,500	0.3035	6.90%
2025-02-18	0.290	0.290	0.295	0.255	0.315	9,711,000	2,898,990	0.2985	0.290	0.290	0.295	0.255	0.315	9,711,000	0.2985	13.73%
2025-02-17	0.255	0.250	0.255	0.250	0.270	2,281,000	594,770	0.2607	0.255	0.250	0.255	0.250	0.270	2,281,000	0.2607	4.94%
2025-02-14	0.243	0.240	0.243	0.230	0.244	399,000	94,691	0.2373	0.243	0.240	0.243	0.230	0.244	399,000	0.2373	-0.82%
2025-02-13	0.245	0.244	0.255	0.242	0.255	1,202,000	298,493	0.2483	0.245	0.244	0.255	0.242	0.255	1,202,000	0.2483	0.00%
2025-02-12	0.245	0.244	0.245	0.239	0.250	623,500	152,151	0.2440	0.245	0.244	0.245	0.239	0.250	623,500	0.2440	1.66%
2025-02-11	0.241	0.241	0.245	0.235	0.248	719,000	174,323	0.2425	0.241	0.241	0.245	0.235	0.248	719,000	0.2425	0.42%
2025-02-10	0.240	0.240	0.242	0.229	0.250	1,949,500	472,251	0.2422	0.240	0.240	0.242	0.229	0.250	1,949,500	0.2422	5.26%
2025-02-07	0.228	0.228	0.229	0.222	0.229	1,443,000	322,986	0.2238	0.228	0.228	0.229	0.222	0.229	1,443,000	0.2238	0.88%
2025-02-06	0.226	0.226	0.231	0.218	0.234	716,000	159,381	0.2226	0.226	0.226	0.231	0.218	0.234	716,000	0.2226	0.00%
2025-02-05	0.226	0.225	0.226	0.225	0.233	665,500	150,867	0.2267	0.226	0.225	0.226	0.225	0.233	665,500	0.2267	-0.44%
2025-02-04	0.227	0.227	0.229	0.216	0.229	411,500	92,243	0.2242	0.227	0.227	0.229	0.216	0.229	411,500	0.2242	2.25%
2025-02-03	0.222	0.222	0.229	0.219	0.229	152,500	34,678	0.2274	0.222	0.222	0.229	0.219	0.229	152,500	0.2274	1.83%
2025-01-28	0.218	0.218	0.225	0.218	0.220	245,500	53,905	0.2196	0.218	0.218	0.225	0.218	0.220	245,500	0.2196	-0.91%
2025-01-27	0.220	0.220	0.227	0.218	0.228	101,500	23,072	0.2273	0.220	0.220	0.227	0.218	0.228	101,500	0.2273	-3.51%
2025-01-24	0.228	0.220	0.228	0.218	0.230	204,000	45,869	0.2248	0.228	0.220	0.228	0.218	0.230	204,000	0.2248	4.59%
2025-01-23	0.218	0.218	0.221	0.218	0.221	117,000	25,543	0.2183	0.218	0.218	0.221	0.218	0.221	117,000	0.2183	-1.36%
2025-01-22	0.221	0.220	0.221	0.218	0.221	325,500	71,568	0.2199	0.221	0.220	0.221	0.218	0.221	325,500	0.2199	-0.90%
2025-01-21	0.223	0.220	0.227	0.212	0.225	429,500	92,861	0.2162	0.223	0.220	0.227	0.212	0.225	429,500	0.2162	0.45%
2025-01-20	0.222	0.221	0.225	0.220	0.231	695,500	157,351	0.2262	0.222	0.221	0.225	0.220	0.231	695,500	0.2262	-3.06%
2025-01-17	0.229	0.228	0.229	0.223	0.233	819,047	186,768	0.2280	0.229	0.228	0.229	0.223	0.233	819,047	0.2280	2.23%
2025-01-16	0.224	0.224	0.237	0.222	0.244	1,204,500	273,813	0.2273	0.224	0.224	0.237	0.222	0.244	1,204,500	0.2273	-1.75%
2025-01-15	0.228	0.228	0.240	0.227	0.239	11,500	2,624	0.2282	0.228	0.228	0.240	0.227	0.239	11,500	0.2282	-0.87%
2025-01-14	0.230	0.228	0.230	0.215	0.240	2,169,000	494,471	0.2280	0.230	0.228	0.230	0.215	0.240	2,169,000	0.2280	3.60%
2025-01-13	0.222	0.222	0.223	0.220	0.226	405,500	89,852	0.2216	0.222	0.222	0.223	0.220	0.226	405,500	0.2216	-0.89%
2025-01-10	0.224	0.222	0.225	0.211	0.233	362,000	81,723	0.2258	0.224	0.222	0.225	0.211	0.233	362,000	0.2258	-4.27%
2025-01-09	0.234	0.231	0.235	0.228	0.235	1,376,317	316,629	0.2301	0.234	0.231	0.235	0.228	0.235	1,376,317	0.2301	-1.68%
2025-01-08	0.238	0.230	0.238	0.228	0.241	517,500	121,606	0.2350	0.238	0.230	0.238	0.228	0.241	517,500	0.2350	-0.83%
2025-01-07	0.240	0.240	0.241	0.238	0.245	109,000	26,208	0.2404	0.240	0.240	0.241	0.238	0.245	109,000	0.2404	1.27%
2025-01-06	0.237	0.235	0.240	0.230	0.240	644,500	152,008	0.2359	0.237	0.235	0.240	0.230	0.240	644,500	0.2359	3.04%
2025-01-03	0.230	0.230	0.232	0.229	0.232	210,000	48,485	0.2309	0.230	0.230	0.232	0.229	0.232	210,000	0.2309	-0.43%
2025-01-02	0.231	0.231	0.238	0.228	0.240	1,550,500	363,763	0.2346	0.231	0.231	0.238	0.228	0.240	1,550,500	0.2346	-4.15%
2024-12-31	0.241	0.241	0.248	0.240	0.242	654,500	157,701	0.2409	0.241	0.241	0.248	0.240	0.242	654,500	0.2409	-0.41%
2024-12-30	0.242	0.242	0.245	0.240	0.260	1,273,000	314,167	0.2468	0.242	0.242	0.245	0.240	0.260	1,273,000	0.2468	-0.41%
2024-12-27	0.243	0.243	0.255	0.241	0.255	1,015,500	250,237	0.2464	0.243	0.243	0.255	0.241	0.255	1,015,500	0.2464	-2.80%
2024-12-24	0.250	0.247	0.255	0.240	0.250	98,000	24,295	0.2479	0.250	0.247	0.255	0.240	0.250	98,000	0.2479	0.40%
2024-12-23	0.249	0.249	0.250	0.244	0.250	955,500	235,607	0.2466	0.249	0.249	0.250	0.244	0.250	955,500	0.2466	-0.40%
2024-12-20	0.250	0.248	0.255	0.248	0.250	1,273,000	317,054	0.2491	0.250	0.248	0.255	0.248	0.250	1,273,000	0.2491	-1.96%
2024-12-19	0.255	0.255	0.260	0.255	0.260	49,000	12,545	0.2560	0.255	0.255	0.260	0.255	0.260	49,000	0.2560	0.00%
2024-12-18	0.255	0.255	0.260	0.250	0.260	699,500	179,962	0.2573	0.255	0.255	0.260	0.250	0.260	699,500	0.2573	2.00%
2024-12-17	0.250	0.250	0.260	0.250	0.265	855,000	218,845	0.2560	0.250	0.250	0.260	0.250	0.265	855,000	0.2560	-3.85%
2024-12-16	0.260	0.260	0.270	0.250	0.270	455,385	118,745	0.2608	0.260	0.260	0.270	0.250	0.270	455,385	0.2608	-3.70%
2024-12-13	0.270	0.270	0.285	0.270	0.280	284,500	77,665	0.2730	0.270	0.270	0.285	0.270	0.280	284,500	0.2730	-3.57%
2024-12-12	0.280	0.275	0.280	0.280	0.290	460,500	129,680	0.2816	0.280	0.275	0.280	0.280	0.290	460,500	0.2816	-1.75%
2024-12-11	0.285	0.280	0.290	0.280	0.290	207,500	59,007	0.2844	0.285	0.280	0.290	0.280	0.290	207,500	0.2844	1.79%
2024-12-10	0.280	0.280	0.285	0.280	0.300	455,000	129,835	0.2854	0.280	0.280	0.285	0.280	0.300	455,000	0.2854	-3.45%
2024-12-09	0.290	0.280	0.295	0.275	0.290	474,500	136,092	0.2868	0.290	0.280	0.295	0.275	0.290	474,500	0.2868	3.57%
2024-12-06	0.280	0.275	0.285	0.275	0.290	469,500	132,437	0.2821	0.280	0.275	0.285	0.275	0.290	469,500	0.2821	1.82%
2024-12-05	0.275	0.275	0.280	0.275	0.285	491,500	138,052	0.2809	0.275	0.275	0.280	0.275	0.285	491,500	0.2809	-1.79%
2024-12-04	0.280	0.280	0.290	0.275	0.290	477,001	133,102	0.2790	0.280	0.280	0.290	0.275	0.290	477,001	0.2790	-1.75%
2024-12-03	0.285	0.280	0.285	0.280	0.290	281,001	80,060	0.2849	0.285	0.280	0.285	0.280	0.290	281,001	0.2849	0.00%
2024-12-02	0.285	0.285	0.290	0.280	0.290	208,828	59,480	0.2848	0.285	0.285	0.290	0.280	0.290	208,828	0.2848	0.00%
2024-11-29	0.285	0.285	0.290	0.280	0.285	173,000	49,055	0.2836	0.285	0.285	0.290	0.280	0.285	173,000	0.2836	0.00%
2024-11-28	0.285	0.280	0.285	0.280	0.290	226,000	63,752	0.2821	0.285	0.280	0.285	0.280	0.290	226,000	0.2821	1.79%
2024-11-27	0.280	0.280	0.285	0.275	0.285	441,000	123,242	0.2795	0.280	0.280	0.285	0.275	0.285	441,000	0.2795	0.00%
2024-11-26	0.280	0.275	0.280	0.270	0.285	1,314,500	361,202	0.2748	0.280	0.275	0.280	0.270	0.285	1,314,500	0.2748	1.82%
2024-11-25	0.275	0.275	0.280	0.270	0.275	313,000	85,990	0.2747	0.275	0.275	0.280	0.270	0.275	313,000	0.2747	-1.79%
2024-11-22	0.280	0.280	0.290	0.280	0.295	981,000	279,712	0.2851	0.280	0.280	0.290	0.280	0.295	981,000	0.2851	-5.08%
2024-11-21	0.295	0.290	0.295	0.290	0.305	677,000	200,982	0.2969	0.295	0.290	0.295	0.290	0.305	677,000	0.2969	-3.28%
2024-11-20	0.305	0.305	0.310	0.295	0.305	384,000	116,692	0.3039	0.305	0.305	0.310	0.295	0.305	384,000	0.3039	0.00%
2024-11-19	0.305	0.305	0.310	0.295	0.310	822,500	248,857	0.3026	0.305	0.305	0.310	0.295	0.310	822,500	0.3026	0.00%
2024-11-18	0.305	0.295	0.305	0.295	0.315	646,500	192,310	0.2975	0.305	0.295	0.305	0.295	0.315	646,500	0.2975	-1.61%
2024-11-15	0.310	0.295	0.310	0.300	0.310	606,000	182,545	0.3012	0.310	0.295	0.310	0.300	0.310	606,000	0.3012	3.33%
2024-11-14	0.300	0.300	0.305	0.300	0.310	485,000	148,560	0.3063	0.300	0.300	0.305	0.300	0.310	485,000	0.3063	-4.76%
2024-11-13	0.315	0.310	0.315	0.305	0.315	514,000	158,985	0.3093	0.315	0.310	0.315	0.305	0.315	514,000	0.3093	0.00%
2024-11-12	0.315	0.315	0.320	0.305	0.340	2,261,000	728,092	0.3220	0.315	0.315	0.320	0.305	0.340	2,261,000	0.3220	0.00%
2024-11-11	0.315	0.310	0.315	0.300	0.320	1,588,000	494,482	0.3114	0.315	0.310	0.315	0.300	0.320	1,588,000	0.3114	3.28%
2024-11-08	0.305	0.305	0.315	0.305	0.325	2,458,331	775,694	0.3155	0.305	0.305	0.315	0.305	0.325	2,458,331	0.3155	-3.17%
2024-11-07	0.315	0.310	0.315	0.295	0.320	2,641,000	805,930	0.3052	0.315	0.310	0.315	0.295	0.320	2,641,000	0.3052	5.00%
2024-11-06	0.300	0.300	0.305	0.300	0.310	2,150,000	651,210	0.3029	0.300	0.300	0.305	0.300	0.310	2,150,000	0.3029	-4.76%
2024-11-05	0.315	0.310	0.315	0.300	0.315	1,893,000	586,722	0.3099	0.315	0.310	0.315	0.300	0.315	1,893,000	0.3099	1.61%
2024-11-04	0.310	0.310	0.315	0.310	0.320	1,029,500	325,582	0.3163	0.310	0.310	0.315	0.310	0.320	1,029,500	0.3163	-1.59%
2024-11-01	0.315	0.310	0.315	0.295	0.330	2,263,500	701,495	0.3099	0.315	0.310	0.315	0.295	0.330	2,263,500	0.3099	5.00%
2024-10-31	0.300	0.295	0.300	0.290	0.320	3,535,000	1,060,682	0.3001	0.300	0.295	0.300	0.290	0.320	3,535,000	0.3001	-4.76%
2024-10-30	0.315	0.315	0.320	0.310	0.330	1,461,500	464,555	0.3179	0.315	0.315	0.320	0.310	0.330	1,461,500	0.3179	-3.08%
2024-10-29	0.325	0.325	0.330	0.320	0.360	7,383,500	2,521,027	0.3414	0.325	0.325	0.330	0.320	0.360	7,383,500	0.3414	6.56%
2024-10-28	0.305	0.305	0.310	0.300	0.310	676,500	205,247	0.3034	0.305	0.305	0.310	0.300	0.310	676,500	0.3034	-1.61%
2024-10-25	0.310	0.305	0.310	0.300	0.315	696,500	214,505	0.3080	0.310	0.305	0.310	0.300	0.315	696,500	0.3080	-1.59%
2024-10-24	0.315	0.310	0.315	0.305	0.320	2,341,500	723,912	0.3092	0.315	0.310	0.315	0.305	0.320	2,341,500	0.3092	-3.08%
2024-10-23	0.325	0.315	0.330	0.305	0.335	746,500	241,232	0.3232	0.325	0.315	0.330	0.305	0.335	746,500	0.3232	-1.52%
2024-10-22	0.330	0.320	0.330	0.300	0.340	911,000	299,320	0.3286	0.330	0.320	0.330	0.300	0.340	911,000	0.3286	0.00%
2024-10-21	0.330	0.325	0.330	0.330	0.340	483,500	163,220	0.3376	0.330	0.325	0.330	0.330	0.340	483,500	0.3376	-2.94%
2024-10-18	0.340	0.340	0.350	0.330	0.370	1,470,500	500,297	0.3402	0.340	0.340	0.350	0.330	0.370	1,470,500	0.3402	4.62%
2024-10-17	0.325	0.325	0.335	0.325	0.395	1,042,500	354,322	0.3399	0.325	0.325	0.335	0.325	0.395	1,042,500	0.3399	0.00%
2024-10-16	0.325	0.325	0.330	0.310	0.330	1,432,500	465,212	0.3248	0.325	0.325	0.330	0.310	0.330	1,432,500	0.3248	-1.52%
2024-10-15	0.330	0.325	0.330	0.325	0.355	1,447,000	487,585	0.3370	0.330	0.325	0.330	0.325	0.355	1,447,000	0.3370	-7.04%
2024-10-14	0.355	0.350	0.355	0.340	0.365	1,239,000	433,725	0.3501	0.355	0.350	0.355	0.340	0.365	1,239,000	0.3501	1.43%
2024-10-10	0.350	0.350	0.365	0.335	0.390	3,930,000	1,394,265	0.3548	0.350	0.350	0.365	0.335	0.390	3,930,000	0.3548	-5.41%
2024-10-09	0.370	0.360	0.370	0.350	0.415	3,186,000	1,211,105	0.3801	0.370	0.360	0.370	0.350	0.415	3,186,000	0.3801	-7.50%
2024-10-08	0.400	0.395	0.415	0.370	0.520	6,485,331	2,810,354	0.4333	0.400	0.395	0.415	0.370	0.520	6,485,331	0.4333	-20.00%
2024-10-07	0.500	0.500	0.520	0.450	0.540	6,145,000	3,035,672	0.4940	0.500	0.500	0.520	0.450	0.540	6,145,000	0.4940	-1.96%
2024-10-04	0.510	0.500	0.510	0.450	0.520	6,477,000	3,196,330	0.4935	0.510	0.500	0.510	0.450	0.520	6,477,000	0.4935	10.87%
2024-10-03	0.460	0.460	0.465	0.420	0.580	12,187,000	6,080,555	0.4989	0.460	0.460	0.465	0.420	0.580	12,187,000	0.4989	-9.80%
2024-10-02	0.510	0.500	0.510	0.315	0.520	18,186,598	7,918,266	0.4354	0.510	0.500	0.510	0.315	0.520	18,186,598	0.4354	61.90%
2024-09-30	0.315	0.315	0.320	0.285	0.320	4,206,000	1,278,510	0.3040	0.315	0.315	0.320	0.285	0.320	4,206,000	0.3040	10.53%
2024-09-27	0.285	0.285	0.290	0.280	0.295	1,911,000	547,230	0.2864	0.285	0.285	0.290	0.280	0.295	1,911,000	0.2864	1.79%
2024-09-26	0.280	0.270	0.280	0.255	0.285	2,458,500	676,372	0.2751	0.280	0.270	0.280	0.255	0.285	2,458,500	0.2751	12.00%
2024-09-25	0.250	0.250	0.255	0.238	0.280	1,783,000	446,229	0.2503	0.250	0.250	0.255	0.238	0.280	1,783,000	0.2503	5.04%
2024-09-24	0.238	0.238	0.243	0.228	0.240	1,217,500	286,244	0.2351	0.238	0.238	0.243	0.228	0.240	1,217,500	0.2351	4.85%
2024-09-23	0.227	0.227	0.233	0.225	0.238	267,500	62,150	0.2323	0.227	0.227	0.233	0.225	0.238	267,500	0.2323	1.34%
2024-09-20	0.224	0.224	0.229	0.209	0.230	871,500	191,480	0.2197	0.224	0.224	0.229	0.209	0.230	871,500	0.2197	2.75%
2024-09-19	0.218	0.216	0.218	0.208	0.219	659,500	142,552	0.2162	0.218	0.216	0.218	0.208	0.219	659,500	0.2162	4.81%
2024-09-17	0.208	0.208	0.211	0.205	0.218	96,000	20,271	0.2112	0.208	0.208	0.211	0.205	0.218	96,000	0.2112	-1.89%
2024-09-16	0.212	0.204	0.212	0.204	0.219	669,500	142,576	0.2130	0.212	0.204	0.212	0.204	0.219	669,500	0.2130	1.92%
2024-09-13	0.208	0.208	0.219	0.203	0.221	191,000	39,910	0.2090	0.208	0.208	0.219	0.203	0.221	191,000	0.2090	1.46%
2024-09-12	0.205	0.205	0.210	0.202	0.211	520,000	106,159	0.2042	0.205	0.205	0.210	0.202	0.211	520,000	0.2042	1.49%
2024-09-11	0.202	0.202	0.206	0.202	0.221	453,500	95,403	0.2104	0.202	0.202	0.206	0.202	0.221	453,500	0.2104	-6.05%
2024-09-10	0.215	0.215	0.217	0.202	0.219	695,500	144,662	0.2080	0.215	0.215	0.217	0.202	0.219	695,500	0.2080	4.88%
2024-09-09	0.205	0.205	0.219	0.202	0.218	416,831	87,336	0.2095	0.205	0.205	0.219	0.202	0.218	416,831	0.2095	-0.49%
2024-09-05	0.206	0.206	0.207	0.201	0.213	2,014,000	414,640	0.2059	0.206	0.206	0.207	0.201	0.213	2,014,000	0.2059	0.00%
2024-09-04	0.206	0.206	0.209	0.201	0.219	1,007,000	208,969	0.2075	0.206	0.206	0.209	0.201	0.219	1,007,000	0.2075	-6.36%
2024-09-03	0.220	0.220	0.222	0.215	0.228	838,500	184,786	0.2204	0.220	0.220	0.222	0.215	0.228	838,500	0.2204	-2.65%
2024-09-02	0.226	0.226	0.235	0.222	0.237	553,058	126,943	0.2295	0.226	0.226	0.235	0.222	0.237	553,058	0.2295	-4.24%
2024-08-30	0.236	0.236	0.247	0.234	0.247	760,500	179,710	0.2363	0.236	0.236	0.247	0.234	0.247	760,500	0.2363	0.85%
2024-08-29	0.234	0.234	0.237	0.220	0.240	1,424,000	325,951	0.2289	0.234	0.234	0.237	0.220	0.240	1,424,000	0.2289	-2.50%
2024-08-28	0.240	0.240	0.248	0.235	0.250	1,247,500	300,428	0.2408	0.240	0.240	0.248	0.235	0.250	1,247,500	0.2408	-5.88%
2024-08-27	0.255	0.255	0.265	0.250	0.265	2,216,500	564,702	0.2548	0.255	0.255	0.265	0.250	0.265	2,216,500	0.2548	-1.92%
2024-08-26	0.260	0.260	0.265	0.255	0.275	118,000	30,857	0.2615	0.260	0.260	0.265	0.255	0.275	118,000	0.2615	1.96%
2024-08-23	0.255	0.255	0.260	0.246	0.265	1,133,500	287,940	0.2540	0.255	0.255	0.260	0.246	0.265	1,133,500	0.2540	-1.92%
2024-08-22	0.260	0.260	0.270	0.255	0.270	697,000	181,390	0.2602	0.260	0.260	0.270	0.255	0.270	697,000	0.2602	-3.70%
2024-08-21	0.270	0.260	0.270	0.255	0.280	244,000	64,515	0.2644	0.270	0.260	0.270	0.255	0.280	244,000	0.2644	0.00%
2024-08-20	0.270	0.270	0.275	0.270	0.285	183,000	50,290	0.2748	0.270	0.270	0.275	0.270	0.285	183,000	0.2748	-1.82%
2024-08-19	0.275	0.275	0.285	0.270	0.285	141,000	39,240	0.2783	0.275	0.275	0.285	0.270	0.285	141,000	0.2783	0.00%
2024-08-16	0.275	0.275	0.285	0.275	0.290	151,500	42,477	0.2804	0.275	0.275	0.285	0.275	0.290	151,500	0.2804	0.00%
2024-08-15	0.275	0.275	0.280	0.275	0.285	23,000	6,415	0.2789	0.275	0.275	0.280	0.275	0.285	23,000	0.2789	0.00%
2024-08-14	0.275	0.265	0.270	0.265	0.285	118,500	32,975	0.2783	0.275	0.265	0.270	0.265	0.285	118,500	0.2783	0.00%
2024-08-13	0.275	0.275	0.285	0.270	0.285	376,000	105,642	0.2810	0.275	0.275	0.285	0.270	0.285	376,000	0.2810	-1.79%
2024-08-12	0.280	0.280	0.290	0.260	0.290	1,545,000	420,397	0.2721	0.280	0.280	0.290	0.260	0.290	1,545,000	0.2721	1.82%
2024-08-09	0.275	0.265	0.280	0.260	0.300	620,331	171,309	0.2762	0.275	0.265	0.280	0.260	0.300	620,331	0.2762	-1.79%
2024-08-08	0.280	0.280	0.290	0.260	0.330	431,500	120,022	0.2782	0.280	0.280	0.290	0.260	0.330	431,500	0.2782	5.66%
2024-08-07	0.265	0.265	0.270	0.260	0.270	249,500	66,962	0.2684	0.265	0.265	0.270	0.260	0.270	249,500	0.2684	-1.85%
2024-08-06	0.270	0.270	0.275	0.265	0.280	118,500	32,180	0.2716	0.270	0.270	0.275	0.265	0.280	118,500	0.2716	1.89%
2024-08-05	0.265	0.265	0.275	0.260	0.280	374,500	99,997	0.2670	0.265	0.265	0.275	0.260	0.280	374,500	0.2670	-5.36%
2024-08-02	0.280	0.270	0.280	0.265	0.280	242,000	66,450	0.2746	0.280	0.270	0.280	0.265	0.280	242,000	0.2746	5.66%
2024-08-01	0.265	0.265	0.280	0.265	0.280	118,000	32,175	0.2727	0.265	0.265	0.280	0.265	0.280	118,000	0.2727	-3.64%
2024-07-31	0.275	0.275	0.280	0.260	0.285	402,500	111,057	0.2759	0.275	0.275	0.280	0.260	0.285	402,500	0.2759	1.85%
2024-07-30	0.270	0.265	0.275	0.260	0.270	219,000	57,755	0.2637	0.270	0.265	0.275	0.260	0.270	219,000	0.2637	1.89%
2024-07-29	0.265	0.265	0.270	0.255	0.270	558,500	146,520	0.2623	0.265	0.265	0.270	0.255	0.270	558,500	0.2623	-1.85%
2024-07-26	0.270	0.270	0.280	0.260	0.290	1,959,500	526,490	0.2687	0.270	0.270	0.280	0.260	0.290	1,959,500	0.2687	1.89%
2024-07-25	0.265	0.265	0.290	0.265	0.290	997,500	274,775	0.2755	0.265	0.265	0.290	0.265	0.290	997,500	0.2755	-7.02%
2024-07-24	0.285	0.285	0.295	0.285	0.300	558,000	160,970	0.2885	0.285	0.285	0.295	0.285	0.300	558,000	0.2885	-1.72%
2024-07-23	0.290	0.285	0.300	0.290	0.300	212,500	62,442	0.2938	0.290	0.285	0.300	0.290	0.300	212,500	0.2938	-1.69%
2024-07-22	0.295	0.295	0.305	0.295	0.325	197,500	59,707	0.3023	0.295	0.295	0.305	0.295	0.325	197,500	0.3023	0.00%
2024-07-19	0.295	0.290	0.300	0.290	0.305	209,500	61,917	0.2955	0.295	0.290	0.300	0.290	0.305	209,500	0.2955	0.00%
2024-07-18	0.295	0.295	0.310	0.290	0.300	1,517,083	450,925	0.2972	0.295	0.295	0.310	0.290	0.300	1,517,083	0.2972	0.00%
2024-07-17	0.295	0.295	0.305	0.295	0.310	577,500	177,100	0.3067	0.295	0.295	0.305	0.295	0.310	577,500	0.3067	-1.67%
2024-07-16	0.300	0.295	0.305	0.290	0.310	512,500	153,197	0.2989	0.300	0.295	0.305	0.290	0.310	512,500	0.2989	1.69%
2024-07-15	0.295	0.295	0.300	0.290	0.315	1,442,500	433,417	0.3005	0.295	0.295	0.300	0.290	0.315	1,442,500	0.3005	-6.35%
2024-07-12	0.315	0.315	0.325	0.310	0.325	487,000	155,937	0.3202	0.315	0.315	0.325	0.310	0.325	487,000	0.3202	0.00%
2024-07-11	0.315	0.310	0.315	0.305	0.335	647,500	204,520	0.3159	0.315	0.310	0.315	0.305	0.335	647,500	0.3159	3.28%
2024-07-10	0.305	0.305	0.315	0.305	0.320	303,000	93,615	0.3090	0.305	0.305	0.315	0.305	0.320	303,000	0.3090	-1.61%
2024-07-09	0.310	0.310	0.325	0.300	0.320	179,500	56,687	0.3158	0.310	0.310	0.325	0.300	0.320	179,500	0.3158	3.33%
2024-07-08	0.300	0.300	0.305	0.300	0.325	1,290,831	393,842	0.3051	0.300	0.300	0.305	0.300	0.325	1,290,831	0.3051	-6.25%
2024-07-05	0.320	0.320	0.335	0.320	0.340	363,000	118,270	0.3258	0.320	0.320	0.335	0.320	0.340	363,000	0.3258	-3.03%
2024-07-04	0.330	0.330	0.345	0.325	0.340	391,500	129,265	0.3302	0.330	0.330	0.345	0.325	0.340	391,500	0.3302	0.00%
2024-07-03	0.330	0.330	0.335	0.320	0.335	560,500	183,815	0.3279	0.330	0.330	0.335	0.320	0.335	560,500	0.3279	0.00%
2024-07-02	0.330	0.325	0.330	0.325	0.340	407,062	135,509	0.3329	0.330	0.325	0.330	0.325	0.340	407,062	0.3329	-2.94%
2024-06-28	0.340	0.340	0.350	0.340	0.350	546,500	186,500	0.3413	0.340	0.340	0.350	0.340	0.350	546,500	0.3413	-1.45%
2024-06-27	0.345	0.345	0.350	0.340	0.360	2,020,500	700,992	0.3469	0.345	0.345	0.350	0.340	0.360	2,020,500	0.3469	-4.17%
2024-06-26	0.360	0.360	0.365	0.360	0.370	141,500	51,340	0.3628	0.360	0.360	0.365	0.360	0.370	141,500	0.3628	-1.37%
2024-06-25	0.365	0.365	0.370	0.350	0.370	713,000	257,222	0.3608	0.365	0.365	0.370	0.350	0.370	713,000	0.3608	0.00%
2024-06-24	0.365	0.355	0.365	0.355	0.370	180,500	65,012	0.3602	0.365	0.355	0.365	0.355	0.370	180,500	0.3602	0.00%
2024-06-21	0.365	0.365	0.375	0.360	0.365	254,500	92,525	0.3636	0.365	0.365	0.375	0.360	0.365	254,500	0.3636	1.39%
2024-06-20	0.360	0.360	0.370	0.360	0.375	207,000	75,957	0.3669	0.360	0.360	0.370	0.360	0.375	207,000	0.3669	-2.70%
2024-06-19	0.370	0.370	0.375	0.370	0.425	1,504,500	587,147	0.3903	0.370	0.370	0.375	0.370	0.425	1,504,500	0.3903	0.00%
2024-06-18	0.370	0.360	0.370	0.360	0.370	168,500	61,817	0.3669	0.370	0.360	0.370	0.360	0.370	168,500	0.3669	0.00%
2024-06-17	0.370	0.355	0.380	0.360	0.380	423,000	156,865	0.3708	0.370	0.355	0.380	0.360	0.380	423,000	0.3708	-2.63%
2024-06-14	0.380	0.365	0.380	0.350	0.380	930,500	336,538	0.3617	0.380	0.365	0.380	0.350	0.380	930,500	0.3617	2.70%
2024-06-13	0.370	0.370	0.385	0.370	0.385	591,000	224,222	0.3794	0.370	0.370	0.385	0.370	0.385	591,000	0.3794	-2.63%
2024-06-12	0.380	0.380	0.390	0.370	0.395	337,500	130,552	0.3868	0.380	0.380	0.390	0.370	0.395	337,500	0.3868	0.00%
2024-06-11	0.380	0.380	0.385	0.370	0.395	1,244,331	469,668	0.3774	0.380	0.380	0.385	0.370	0.395	1,244,331	0.3774	-3.80%
2024-06-07	0.395	0.395	0.410	0.395	0.410	205,000	81,820	0.3991	0.395	0.395	0.410	0.395	0.410	205,000	0.3991	-3.66%
2024-06-06	0.410	0.400	0.410	0.400	0.420	437,500	177,462	0.4056	0.410	0.400	0.410	0.400	0.420	437,500	0.4056	-2.38%
2024-06-05	0.420	0.420	0.425	0.410	0.420	1,008,500	420,865	0.4173	0.420	0.420	0.425	0.410	0.420	1,008,500	0.4173	3.70%
2024-06-04	0.405	0.405	0.415	0.395	0.420	860,500	356,472	0.4143	0.405	0.405	0.415	0.395	0.420	860,500	0.4143	1.25%
2024-06-03	0.400	0.400	0.410	0.390	0.420	978,000	399,305	0.4083	0.400	0.400	0.410	0.390	0.420	978,000	0.4083	1.27%
2024-05-31	0.395	0.395	0.405	0.395	0.405	445,500	177,667	0.3988	0.395	0.395	0.405	0.395	0.405	445,500	0.3988	0.00%
2024-05-30	0.395	0.395	0.400	0.390	0.400	531,000	210,410	0.3963	0.395	0.395	0.400	0.390	0.400	531,000	0.3963	-1.25%
2024-05-29	0.400	0.400	0.415	0.400	0.420	455,000	184,770	0.4061	0.400	0.400	0.415	0.400	0.420	455,000	0.4061	-2.44%
2024-05-28	0.410	0.410	0.420	0.410	0.430	500,500	209,235	0.4181	0.410	0.410	0.420	0.410	0.430	500,500	0.4181	-2.38%
2024-05-27	0.420	0.415	0.425	0.405	0.430	592,500	244,252	0.4122	0.420	0.415	0.425	0.405	0.430	592,500	0.4122	-1.18%
2024-05-24	0.425	0.420	0.435	0.400	0.440	1,476,500	621,005	0.4206	0.425	0.420	0.435	0.400	0.440	1,476,500	0.4206	0.00%
2024-05-23	0.425	0.430	0.440	0.425	0.440	711,500	307,120	0.4317	0.425	0.430	0.440	0.425	0.440	711,500	0.4317	-3.41%
2024-05-22	0.440	0.435	0.440	0.435	0.450	510,000	224,825	0.4408	0.440	0.435	0.440	0.435	0.450	510,000	0.4408	0.00%
2024-05-21	0.440	0.440	0.445	0.440	0.475	2,070,000	929,545	0.4491	0.440	0.440	0.445	0.440	0.475	2,070,000	0.4491	-7.37%
2024-05-20	0.475	0.475	0.480	0.460	0.490	1,755,000	836,785	0.4768	0.475	0.475	0.480	0.460	0.490	1,755,000	0.4768	3.26%
2024-05-17	0.460	0.455	0.460	0.450	0.480	768,000	354,680	0.4618	0.460	0.455	0.460	0.450	0.480	768,000	0.4618	-2.13%
2024-05-16	0.470	0.470	0.480	0.435	0.490	3,303,000	1,560,962	0.4726	0.470	0.470	0.480	0.435	0.490	3,303,000	0.4726	5.62%
2024-05-14	0.445	0.445	0.450	0.440	0.450	1,761,500	787,107	0.4468	0.445	0.445	0.450	0.440	0.450	1,761,500	0.4468	-1.11%
2024-05-13	0.450	0.450	0.455	0.420	0.460	5,471,501	2,436,162	0.4452	0.450	0.450	0.455	0.420	0.460	5,471,501	0.4452	8.43%
2024-05-10	0.415	0.415	0.420	0.405	0.435	843,000	349,657	0.4148	0.415	0.415	0.420	0.405	0.435	843,000	0.4148	-1.19%
2024-05-09	0.420	0.420	0.430	0.390	0.430	2,291,500	945,827	0.4128	0.420	0.420	0.430	0.390	0.430	2,291,500	0.4128	7.69%
2024-05-08	0.390	0.385	0.390	0.385	0.425	1,341,831	536,059	0.3995	0.390	0.385	0.390	0.385	0.425	1,341,831	0.3995	-4.88%
2024-05-07	0.410	0.410	0.420	0.410	0.430	1,398,000	581,635	0.4160	0.410	0.410	0.420	0.410	0.430	1,398,000	0.4160	-2.38%
2024-05-06	0.420	0.415	0.420	0.405	0.470	5,154,000	2,198,190	0.4265	0.420	0.415	0.420	0.405	0.470	5,154,000	0.4265	-3.45%
2024-05-03	0.435	0.430	0.435	0.370	0.440	8,033,000	3,339,540	0.4157	0.435	0.430	0.435	0.370	0.440	8,033,000	0.4157	17.57%
2024-05-02	0.370	0.365	0.370	0.335	0.390	4,373,490	1,570,134	0.3590	0.370	0.365	0.370	0.335	0.390	4,373,490	0.3590	7.25%
2024-04-30	0.345	0.345	0.350	0.335	0.350	533,000	181,862	0.3412	0.345	0.345	0.350	0.335	0.350	533,000	0.3412	0.00%
2024-04-29	0.345	0.350	0.355	0.345	0.365	934,500	332,577	0.3559	0.345	0.350	0.355	0.345	0.365	934,500	0.3559	-4.17%
2024-04-26	0.360	0.350	0.360	0.325	0.370	1,900,000	665,842	0.3504	0.360	0.350	0.360	0.325	0.370	1,900,000	0.3504	9.09%
2024-04-25	0.330	0.325	0.340	0.315	0.335	1,362,000	446,180	0.3276	0.330	0.325	0.340	0.315	0.335	1,362,000	0.3276	3.13%
2024-04-24	0.320	0.320	0.330	0.310	0.340	2,310,500	738,382	0.3196	0.320	0.320	0.330	0.310	0.340	2,310,500	0.3196	-3.03%
2024-04-23	0.330	0.325	0.330	0.320	0.335	589,500	194,532	0.3300	0.330	0.325	0.330	0.320	0.335	589,500	0.3300	0.00%
2024-04-22	0.330	0.325	0.330	0.320	0.335	326,500	106,252	0.3254	0.330	0.325	0.330	0.320	0.335	326,500	0.3254	1.54%
2024-04-19	0.325	0.315	0.325	0.300	0.340	1,559,500	505,015	0.3238	0.325	0.315	0.325	0.300	0.340	1,559,500	0.3238	3.17%
2024-04-18	0.315	0.310	0.320	0.310	0.325	1,224,500	384,062	0.3136	0.315	0.310	0.320	0.310	0.325	1,224,500	0.3136	-3.08%
2024-04-17	0.325	0.320	0.325	0.320	0.350	1,307,000	426,160	0.3261	0.325	0.320	0.325	0.320	0.350	1,307,000	0.3261	-1.52%
2024-04-16	0.330	0.325	0.330	0.320	0.345	1,060,500	350,052	0.3301	0.330	0.325	0.330	0.320	0.345	1,060,500	0.3301	-5.71%
2024-04-15	0.350	0.350	0.360	0.350	0.370	2,346,800	832,982	0.3549	0.350	0.350	0.360	0.350	0.370	2,346,800	0.3549	-4.11%
2024-04-12	0.365	0.360	0.365	0.350	0.375	877,500	316,140	0.3603	0.365	0.360	0.365	0.350	0.375	877,500	0.3603	-2.67%
2024-04-11	0.375	0.370	0.390	0.370	0.380	614,000	227,957	0.3713	0.375	0.370	0.390	0.370	0.380	614,000	0.3713	0.00%
2024-04-10	0.375	0.370	0.375	0.375	0.400	1,847,500	705,575	0.3819	0.375	0.370	0.375	0.375	0.400	1,847,500	0.3819	-5.06%
2024-04-09	0.395	0.395	0.405	0.370	0.410	2,357,000	929,532	0.3944	0.395	0.395	0.405	0.370	0.410	2,357,000	0.3944	6.76%
2024-04-08	0.370	0.360	0.370	0.355	0.380	626,331	229,969	0.3672	0.370	0.360	0.370	0.355	0.380	626,331	0.3672	1.37%
2024-04-05	0.365	0.365	0.370	0.360	0.380	549,500	201,822	0.3673	0.365	0.365	0.370	0.360	0.380	549,500	0.3673	-1.35%
2024-04-03	0.370	0.365	0.370	0.360	0.400	2,775,500	1,047,707	0.3775	0.370	0.365	0.370	0.360	0.400	2,775,500	0.3775	-7.50%
2024-04-02	0.400	0.395	0.400	0.390	0.430	1,945,282	780,716	0.4013	0.400	0.395	0.400	0.390	0.430	1,945,282	0.4013	-2.44%
2024-03-28	0.410	0.405	0.410	0.400	0.425	1,107,970	453,981	0.4097	0.410	0.405	0.410	0.400	0.425	1,107,970	0.4097	-1.20%
2024-03-27	0.415	0.410	0.415	0.405	0.455	1,106,500	459,880	0.4156	0.415	0.410	0.415	0.405	0.455	1,106,500	0.4156	-4.60%
2024-03-26	0.435	0.430	0.435	0.430	0.470	1,374,500	605,345	0.4404	0.435	0.430	0.435	0.430	0.470	1,374,500	0.4404	-4.40%
2024-03-25	0.455	0.455	0.460	0.435	0.475	1,967,500	898,677	0.4568	0.455	0.455	0.460	0.435	0.475	1,967,500	0.4568	2.25%
2024-03-22	0.445	0.440	0.445	0.410	0.450	2,230,000	972,120	0.4359	0.445	0.440	0.445	0.410	0.450	2,230,000	0.4359	4.71%
2024-03-21	0.425	0.425	0.430	0.420	0.430	484,500	205,647	0.4245	0.425	0.425	0.430	0.420	0.430	484,500	0.4245	1.19%
2024-03-20	0.420	0.420	0.425	0.415	0.430	931,000	391,025	0.4200	0.420	0.420	0.425	0.415	0.430	931,000	0.4200	-1.18%
2024-03-19	0.425	0.415	0.425	0.415	0.440	909,000	384,167	0.4226	0.425	0.415	0.425	0.415	0.440	909,000	0.4226	-3.41%
2024-03-18	0.440	0.440	0.445	0.420	0.445	982,500	429,922	0.4376	0.440	0.440	0.445	0.420	0.445	982,500	0.4376	1.15%
2024-03-15	0.435	0.425	0.435	0.415	0.435	1,037,500	437,697	0.4219	0.435	0.425	0.435	0.415	0.435	1,037,500	0.4219	3.57%
2024-03-14	0.420	0.420	0.435	0.420	0.445	1,261,500	546,087	0.4329	0.420	0.420	0.435	0.420	0.445	1,261,500	0.4329	-1.18%
2024-03-13	0.425	0.425	0.430	0.420	0.440	676,138	287,773	0.4256	0.425	0.425	0.430	0.420	0.440	676,138	0.4256	-3.41%
2024-03-12	0.440	0.435	0.440	0.425	0.450	1,223,000	538,965	0.4407	0.440	0.435	0.440	0.425	0.450	1,223,000	0.4407	2.33%
2024-03-11	0.430	0.425	0.430	0.420	0.440	298,500	127,435	0.4269	0.430	0.425	0.430	0.420	0.440	298,500	0.4269	2.38%
2024-03-08	0.420	0.420	0.425	0.405	0.450	1,838,831	797,929	0.4339	0.420	0.420	0.425	0.405	0.450	1,838,831	0.4339	3.70%
2024-03-07	0.405	0.405	0.420	0.405	0.430	630,500	261,327	0.4145	0.405	0.405	0.420	0.405	0.430	630,500	0.4145	-3.57%
2024-03-06	0.420	0.420	0.430	0.415	0.435	661,500	279,890	0.4231	0.420	0.420	0.430	0.415	0.435	661,500	0.4231	1.20%
2024-03-05	0.415	0.415	0.440	0.410	0.445	2,036,500	856,427	0.4205	0.415	0.415	0.440	0.410	0.445	2,036,500	0.4205	-4.60%
2024-03-04	0.435	0.430	0.435	0.425	0.460	1,990,000	865,100	0.4347	0.435	0.430	0.435	0.425	0.460	1,990,000	0.4347	-6.45%
2024-03-01	0.465	0.465	0.470	0.455	0.480	830,000	385,517	0.4645	0.465	0.465	0.470	0.455	0.480	830,000	0.4645	-1.06%
2024-02-29	0.470	0.465	0.470	0.445	0.500	2,138,000	1,012,695	0.4737	0.470	0.465	0.470	0.445	0.500	2,138,000	0.4737	-6.00%
2024-02-28	0.500	0.490	0.500	0.455	0.520	3,945,000	1,937,430	0.4911	0.500	0.490	0.500	0.455	0.520	3,945,000	0.4911	8.70%
2024-02-27	0.460	0.460	0.465	0.430	0.470	1,163,500	526,735	0.4527	0.460	0.460	0.465	0.430	0.470	1,163,500	0.4527	4.55%
2024-02-26	0.440	0.435	0.440	0.435	0.450	678,000	301,897	0.4453	0.440	0.435	0.440	0.435	0.450	678,000	0.4453	-1.12%
2024-02-23	0.445	0.435	0.440	0.425	0.445	942,500	409,505	0.4345	0.445	0.435	0.440	0.425	0.445	942,500	0.4345	0.00%
2024-02-22	0.445	0.435	0.450	0.435	0.450	764,000	336,855	0.4409	0.445	0.435	0.450	0.435	0.450	764,000	0.4409	0.00%
2024-02-21	0.445	0.440	0.445	0.430	0.455	1,074,000	478,765	0.4458	0.445	0.440	0.445	0.430	0.455	1,074,000	0.4458	1.14%
2024-02-20	0.440	0.435	0.440	0.420	0.465	3,635,000	1,556,350	0.4282	0.440	0.435	0.440	0.420	0.465	3,635,000	0.4282	-2.22%
2024-02-19	0.450	0.440	0.445	0.440	0.470	1,148,000	513,195	0.4470	0.450	0.440	0.445	0.440	0.470	1,148,000	0.4470	-2.17%
2024-02-16	0.460	0.450	0.460	0.430	0.470	1,443,000	653,397	0.4528	0.460	0.450	0.460	0.430	0.470	1,443,000	0.4528	3.37%
2024-02-15	0.445	0.430	0.445	0.425	0.450	397,500	172,737	0.4346	0.445	0.430	0.445	0.425	0.450	397,500	0.4346	1.14%
2024-02-14	0.440	0.435	0.440	0.415	0.445	514,036	222,294	0.4324	0.440	0.435	0.440	0.415	0.445	514,036	0.4324	-1.12%
2024-02-09	0.445	0.430	0.450	0.440	0.455	413,331	186,145	0.4504	0.445	0.430	0.450	0.440	0.455	413,331	0.4504	3.49%
2024-02-08	0.430	0.430	0.445	0.425	0.455	636,000	278,470	0.4378	0.430	0.430	0.445	0.425	0.455	636,000	0.4378	-1.15%
2024-02-07	0.435	0.425	0.435	0.425	0.465	880,000	389,487	0.4426	0.435	0.425	0.435	0.425	0.465	880,000	0.4426	-2.25%
2024-02-06	0.445	0.430	0.445	0.405	0.445	1,351,000	582,437	0.4311	0.445	0.430	0.445	0.405	0.445	1,351,000	0.4311	5.95%
2024-02-05	0.420	0.410	0.420	0.390	0.425	1,502,500	610,930	0.4066	0.420	0.410	0.420	0.390	0.425	1,502,500	0.4066	1.20%
2024-02-02	0.415	0.400	0.415	0.400	0.445	2,604,000	1,077,417	0.4138	0.415	0.400	0.415	0.400	0.445	2,604,000	0.4138	-2.35%
2024-02-01	0.425	0.425	0.430	0.425	0.440	761,000	329,080	0.4324	0.425	0.425	0.430	0.425	0.440	761,000	0.4324	-3.41%
2024-01-31	0.440	0.430	0.440	0.430	0.445	819,500	356,332	0.4348	0.440	0.430	0.440	0.430	0.445	819,500	0.4348	-1.12%
2024-01-30	0.445	0.435	0.445	0.435	0.445	565,500	249,120	0.4405	0.445	0.435	0.445	0.435	0.445	565,500	0.4405	-1.11%
2024-01-29	0.450	0.430	0.440	0.440	0.475	533,000	244,375	0.4585	0.450	0.430	0.440	0.440	0.475	533,000	0.4585	-3.23%
2024-01-26	0.465	0.450	0.465	0.440	0.485	1,251,500	572,240	0.4572	0.465	0.450	0.465	0.440	0.485	1,251,500	0.4572	-2.11%
2024-01-25	0.475	0.475	0.490	0.455	0.490	692,500	328,047	0.4737	0.475	0.475	0.490	0.455	0.490	692,500	0.4737	-1.04%
2024-01-24	0.480	0.470	0.480	0.450	0.480	901,500	414,665	0.4600	0.480	0.470	0.480	0.450	0.480	901,500	0.4600	6.67%
2024-01-23	0.450	0.450	0.465	0.440	0.470	917,500	417,875	0.4554	0.450	0.450	0.465	0.440	0.470	917,500	0.4554	4.65%
2024-01-22	0.430	0.425	0.430	0.430	0.495	3,360,000	1,502,485	0.4472	0.430	0.425	0.430	0.430	0.495	3,360,000	0.4472	-8.51%
2024-01-19	0.470	0.470	0.485	0.460	0.510	1,577,000	744,775	0.4723	0.470	0.470	0.485	0.460	0.510	1,577,000	0.4723	-6.00%
2024-01-18	0.500	0.495	0.510	0.470	0.510	1,285,000	630,925	0.4910	0.500	0.495	0.510	0.470	0.510	1,285,000	0.4910	6.38%
2024-01-17	0.470	0.470	0.475	0.465	0.520	4,166,500	1,998,802	0.4797	0.470	0.470	0.475	0.465	0.520	4,166,500	0.4797	-9.62%
2024-01-16	0.520	0.520	0.530	0.520	0.560	2,097,500	1,115,615	0.5319	0.520	0.520	0.530	0.520	0.560	2,097,500	0.5319	-7.14%
2024-01-15	0.560	0.550	0.560	0.550	0.560	714,651	398,473	0.5576	0.560	0.550	0.560	0.550	0.560	714,651	0.5576	0.00%
2024-01-12	0.560	0.550	0.560	0.560	0.570	1,248,981	703,549	0.5633	0.560	0.550	0.560	0.560	0.570	1,248,981	0.5633	-3.45%
2024-01-11	0.580	0.570	0.580	0.570	0.590	1,673,651	963,900	0.5759	0.580	0.570	0.580	0.570	0.590	1,673,651	0.5759	1.75%
2024-01-10	0.570	0.560	0.570	0.560	0.580	963,500	544,630	0.5653	0.570	0.560	0.570	0.560	0.580	963,500	0.5653	0.00%
2024-01-09	0.570	0.560	0.580	0.560	0.580	1,109,000	628,620	0.5668	0.570	0.560	0.580	0.560	0.580	1,109,000	0.5668	1.79%
2024-01-08	0.560	0.560	0.570	0.560	0.590	1,229,831	696,590	0.5664	0.560	0.560	0.570	0.560	0.590	1,229,831	0.5664	-3.45%
2024-01-05	0.580	0.580	0.590	0.580	0.610	1,530,000	897,890	0.5869	0.580	0.580	0.590	0.580	0.610	1,530,000	0.5869	-3.33%
2024-01-04	0.600	0.590	0.610	0.590	0.610	1,199,500	719,590	0.5999	0.600	0.590	0.610	0.590	0.610	1,199,500	0.5999	-1.64%
2024-01-03	0.610	0.600	0.610	0.580	0.620	1,806,000	1,090,515	0.6038	0.610	0.600	0.610	0.580	0.620	1,806,000	0.6038	3.39%
2024-01-02	0.590	0.590	0.600	0.580	0.630	1,177,058	699,538	0.5943	0.590	0.590	0.600	0.580	0.630	1,177,058	0.5943	-4.84%
2023-12-29	0.620	0.620	0.630	0.590	0.630	3,440,711	2,127,562	0.6183	0.620	0.620	0.630	0.590	0.630	3,440,711	0.6183	5.08%
2023-12-28	0.590	0.580	0.590	0.560	0.600	1,326,500	775,875	0.5849	0.590	0.580	0.590	0.560	0.600	1,326,500	0.5849	5.36%
2023-12-27	0.560	0.560	0.580	0.560	0.580	1,135,000	641,245	0.5650	0.560	0.560	0.580	0.560	0.580	1,135,000	0.5650	0.00%
2023-12-22	0.560	0.560	0.570	0.560	0.580	2,323,500	1,329,110	0.5720	0.560	0.560	0.570	0.560	0.580	2,323,500	0.5720	-5.08%
2023-12-21	0.590	0.580	0.590	0.560	0.590	3,351,500	1,930,895	0.5761	0.590	0.580	0.590	0.560	0.590	3,351,500	0.5761	0.00%
2023-12-20	0.590	0.590	0.600	0.590	0.610	1,708,500	1,020,940	0.5976	0.590	0.590	0.600	0.590	0.610	1,708,500	0.5976	-1.67%
2023-12-19	0.600	0.600	0.610	0.600	0.620	538,000	325,725	0.6054	0.600	0.600	0.610	0.600	0.620	538,000	0.6054	-1.64%
2023-12-18	0.610	0.610	0.630	0.610	0.640	1,940,000	1,202,010	0.6196	0.610	0.610	0.630	0.610	0.640	1,940,000	0.6196	-4.69%
2023-12-15	0.640	0.620	0.640	0.610	0.650	2,938,000	1,849,335	0.6295	0.640	0.620	0.640	0.610	0.650	2,938,000	0.6295	3.23%
2023-12-14	0.620	0.620	0.630	0.610	0.650	3,417,000	2,145,320	0.6278	0.620	0.620	0.630	0.610	0.650	3,417,000	0.6278	1.64%
2023-12-13	0.610	0.610	0.630	0.610	0.660	4,264,628	2,680,963	0.6287	0.610	0.610	0.630	0.610	0.660	4,264,628	0.6287	-6.15%
2023-12-12	0.650	0.650	0.680	0.650	0.710	4,716,500	3,183,035	0.6749	0.650	0.650	0.680	0.650	0.710	4,716,500	0.6749	-7.14%
2023-12-11	0.700	0.700	0.710	0.580	0.710	10,085,800	6,695,262	0.6638	0.700	0.700	0.710	0.580	0.710	10,085,800	0.6638	22.81%
2023-12-08	0.570	0.570	0.580	0.570	0.610	3,957,831	2,325,990	0.5877	0.570	0.570	0.580	0.570	0.610	3,957,831	0.5877	-5.00%
2023-12-07	0.600	0.600	0.610	0.600	0.630	2,346,500	1,435,020	0.6116	0.600	0.600	0.610	0.600	0.630	2,346,500	0.6116	-3.23%
2023-12-06	0.620	0.620	0.640	0.600	0.650	1,813,500	1,126,020	0.6209	0.620	0.620	0.640	0.600	0.650	1,813,500	0.6209	0.00%
2023-12-05	0.620	0.620	0.630	0.610	0.630	2,664,796	1,656,337	0.6216	0.620	0.620	0.630	0.610	0.630	2,664,796	0.6216	-1.59%
2023-12-04	0.630	0.620	0.630	0.620	0.700	5,103,008	3,382,430	0.6628	0.630	0.620	0.630	0.620	0.700	5,103,008	0.6628	-10.00%
2023-12-01	0.700	0.690	0.700	0.690	0.730	2,197,224	1,564,835	0.7122	0.700	0.690	0.700	0.690	0.730	2,197,224	0.7122	-1.41%
2023-11-30	0.710	0.700	0.710	0.690	0.720	1,215,500	860,785	0.7082	0.710	0.700	0.710	0.690	0.720	1,215,500	0.7082	1.43%
2023-11-29	0.700	0.690	0.700	0.690	0.730	3,065,500	2,178,435	0.7106	0.700	0.690	0.700	0.690	0.730	3,065,500	0.7106	-4.11%
2023-11-28	0.730	0.730	0.740	0.710	0.740	1,896,000	1,383,680	0.7298	0.730	0.730	0.740	0.710	0.740	1,896,000	0.7298	0.00%
2023-11-27	0.730	0.740	0.750	0.730	0.790	5,948,500	4,517,895	0.7595	0.730	0.740	0.750	0.730	0.790	5,948,500	0.7595	-2.67%
2023-11-24	0.750	0.740	0.750	0.700	0.780	7,820,000	5,879,700	0.7519	0.750	0.740	0.750	0.700	0.780	7,820,000	0.7519	7.14%
2023-11-23	0.700	0.700	0.710	0.670	0.710	3,397,000	2,382,620	0.7014	0.700	0.700	0.710	0.670	0.710	3,397,000	0.7014	1.45%
2023-11-22	0.690	0.680	0.690	0.670	0.720	3,457,500	2,376,485	0.6873	0.690	0.680	0.690	0.670	0.720	3,457,500	0.6873	-1.43%
2023-11-21	0.700	0.700	0.710	0.700	0.740	2,400,500	1,722,160	0.7174	0.700	0.700	0.710	0.700	0.740	2,400,500	0.7174	-2.78%
2023-11-20	0.720	0.720	0.740	0.700	0.760	3,152,000	2,304,085	0.7310	0.720	0.720	0.740	0.700	0.760	3,152,000	0.7310	1.41%
2023-11-17	0.710	0.700	0.710	0.690	0.740	1,224,500	864,330	0.7059	0.710	0.700	0.710	0.690	0.740	1,224,500	0.7059	-1.39%
2023-11-16	0.720	0.710	0.730	0.710	0.740	1,698,500	1,225,030	0.7212	0.720	0.710	0.730	0.710	0.740	1,698,500	0.7212	-2.70%
2023-11-15	0.740	0.740	0.750	0.730	0.790	3,657,000	2,724,265	0.7449	0.740	0.740	0.750	0.730	0.790	3,657,000	0.7449	-3.90%
2023-11-14	0.770	0.750	0.770	0.690	0.780	4,633,500	3,452,725	0.7452	0.770	0.750	0.770	0.690	0.780	4,633,500	0.7452	8.45%
2023-11-13	0.710	0.700	0.710	0.680	0.740	3,431,076	2,400,295	0.6996	0.710	0.700	0.710	0.680	0.740	3,431,076	0.6996	-2.74%
2023-11-10	0.730	0.730	0.750	0.720	0.780	3,401,000	2,513,080	0.7389	0.730	0.730	0.750	0.720	0.780	3,401,000	0.7389	-6.41%
2023-11-09	0.780	0.770	0.780	0.770	0.830	4,072,500	3,233,370	0.7940	0.780	0.770	0.780	0.770	0.830	4,072,500	0.7940	-1.27%
2023-11-08	0.790	0.780	0.790	0.770	0.860	9,007,331	7,243,374	0.8042	0.790	0.780	0.790	0.770	0.860	9,007,331	0.8042	-5.95%
2023-11-07	0.840	0.830	0.840	0.710	0.870	23,166,821	19,004,899	0.8203	0.840	0.830	0.840	0.710	0.870	23,166,821	0.8203	18.31%
2023-11-06	0.710	0.710	0.720	0.680	0.730	6,906,000	4,895,330	0.7089	0.710	0.710	0.720	0.680	0.730	6,906,000	0.7089	5.97%
2023-11-03	0.670	0.660	0.670	0.650	0.700	4,207,500	2,827,520	0.6720	0.670	0.660	0.670	0.650	0.700	4,207,500	0.6720	0.00%
2023-11-02	0.670	0.660	0.670	0.650	0.770	14,650,003	9,818,157	0.6702	0.670	0.660	0.670	0.650	0.770	14,650,003	0.6702	-4.29%
2023-11-01	0.700	0.690	0.700	0.660	0.710	2,338,500	1,600,560	0.6844	0.700	0.690	0.700	0.660	0.710	2,338,500	0.6844	6.06%
2023-10-31	0.660	0.660	0.670	0.620	0.660	2,049,000	1,331,630	0.6499	0.660	0.660	0.670	0.620	0.660	2,049,000	0.6499	0.00%
2023-10-30	0.660	0.660	0.680	0.620	0.680	3,425,500	2,244,510	0.6552	0.660	0.660	0.680	0.620	0.680	3,425,500	0.6552	4.76%
2023-10-27	0.630	0.630	0.640	0.600	0.650	3,358,500	2,114,785	0.6297	0.630	0.630	0.640	0.600	0.650	3,358,500	0.6297	3.28%
2023-10-26	0.610	0.600	0.610	0.560	0.630	3,640,500	2,148,680	0.5902	0.610	0.600	0.610	0.560	0.630	3,640,500	0.5902	3.39%
2023-10-25	0.590	0.590	0.600	0.590	0.640	2,719,500	1,681,745	0.6184	0.590	0.590	0.600	0.590	0.640	2,719,500	0.6184	-3.28%
2023-10-24	0.610	0.610	0.620	0.530	0.620	6,232,000	3,623,443	0.5814	0.610	0.610	0.620	0.530	0.620	6,232,000	0.5814	15.09%
2023-10-20	0.530	0.530	0.540	0.530	0.570	4,159,500	2,302,755	0.5536	0.530	0.530	0.540	0.530	0.570	4,159,500	0.5536	-7.02%
2023-10-19	0.570	0.560	0.570	0.550	0.590	6,676,500	3,756,405	0.5626	0.570	0.560	0.570	0.550	0.590	6,676,500	0.5626	-6.56%
2023-10-18	0.610	0.600	0.610	0.600	0.680	9,058,500	5,618,095	0.6202	0.610	0.600	0.610	0.600	0.680	9,058,500	0.6202	-10.29%
2023-10-17	0.680	0.670	0.680	0.670	0.710	3,863,500	2,642,400	0.6839	0.680	0.670	0.680	0.670	0.710	3,863,500	0.6839	-1.45%
2023-10-16	0.690	0.690	0.700	0.690	0.750	6,375,000	4,606,355	0.7226	0.690	0.690	0.700	0.690	0.750	6,375,000	0.7226	-4.17%
2023-10-13	0.720	0.710	0.730	0.700	0.750	4,348,565	3,133,015	0.7205	0.720	0.710	0.730	0.700	0.750	4,348,565	0.7205	-2.70%
2023-10-12	0.740	0.730	0.740	0.720	0.750	2,993,500	2,205,610	0.7368	0.740	0.730	0.740	0.720	0.750	2,993,500	0.7368	-1.33%
2023-10-11	0.750	0.750	0.760	0.730	0.790	9,851,000	7,494,930	0.7608	0.750	0.750	0.760	0.730	0.790	9,851,000	0.7608	2.74%
2023-10-10	0.730	0.720	0.740	0.720	0.770	2,272,500	1,665,685	0.7330	0.730	0.720	0.740	0.720	0.770	2,272,500	0.7330	-2.67%
2023-10-09	0.750	0.730	0.750	0.730	0.770	1,641,831	1,226,968	0.7473	0.750	0.730	0.750	0.730	0.770	1,641,831	0.7473	-1.32%
2023-10-06	0.760	0.750	0.760	0.740	0.760	1,277,500	959,630	0.7512	0.760	0.750	0.760	0.740	0.760	1,277,500	0.7512	2.70%
2023-10-05	0.740	0.730	0.740	0.710	0.750	1,271,000	931,295	0.7327	0.740	0.730	0.740	0.710	0.750	1,271,000	0.7327	2.78%
2023-10-04	0.720	0.720	0.730	0.710	0.730	1,300,500	932,155	0.7168	0.720	0.720	0.730	0.710	0.730	1,300,500	0.7168	-1.37%
2023-10-03	0.730	0.730	0.740	0.720	0.770	2,965,008	2,189,260	0.7384	0.730	0.730	0.740	0.720	0.770	2,965,008	0.7384	-5.19%
2023-09-29	0.770	0.770	0.780	0.740	0.800	3,656,500	2,848,725	0.7791	0.770	0.770	0.780	0.740	0.800	3,656,500	0.7791	2.67%
2023-09-28	0.750	0.750	0.760	0.750	0.780	2,197,000	1,667,890	0.7592	0.750	0.750	0.760	0.750	0.780	2,197,000	0.7592	-2.60%
2023-09-27	0.770	0.770	0.790	0.760	0.810	3,270,000	2,578,945	0.7887	0.770	0.770	0.790	0.760	0.810	3,270,000	0.7887	-2.53%
2023-09-26	0.790	0.790	0.810	0.790	0.830	3,165,000	2,525,175	0.7978	0.790	0.790	0.810	0.790	0.830	3,165,000	0.7978	-2.47%
2023-09-25	0.810	0.810	0.820	0.800	0.860	6,617,000	5,446,920	0.8232	0.810	0.810	0.820	0.800	0.860	6,617,000	0.8232	-5.81%
2023-09-22	0.860	0.860	0.870	0.840	0.870	2,839,000	2,443,190	0.8606	0.860	0.860	0.870	0.840	0.870	2,839,000	0.8606	0.00%
2023-09-21	0.860	0.850	0.870	0.850	0.900	3,622,500	3,128,035	0.8635	0.860	0.850	0.870	0.850	0.900	3,622,500	0.8635	-2.27%
2023-09-20	0.880	0.880	0.890	0.880	0.910	4,571,123	4,070,459	0.8905	0.880	0.880	0.890	0.880	0.910	4,571,123	0.8905	-1.12%
2023-09-19	0.890	0.890	0.900	0.880	0.960	11,873,000	10,753,085	0.9057	0.890	0.890	0.900	0.880	0.960	11,873,000	0.9057	-1.11%
2023-09-18	0.900	0.900	0.910	0.890	1.000	13,202,873	12,487,746	0.9458	0.900	0.900	0.910	0.890	1.000	13,202,873	0.9458	-7.22%
2023-09-15	0.970	0.970	0.990	0.860	1.050	24,169,000	23,566,530	0.9751	0.970	0.970	0.990	0.860	1.050	24,169,000	0.9751	10.23%
2023-09-14	0.880	0.880	0.890	0.850	0.890	3,272,000	2,838,270	0.8674	0.880	0.880	0.890	0.850	0.890	3,272,000	0.8674	2.33%
2023-09-13	0.860	0.860	0.870	0.850	0.900	4,648,836	4,037,860	0.8686	0.860	0.860	0.870	0.850	0.900	4,648,836	0.8686	-2.27%
2023-09-12	0.880	0.880	0.890	0.880	0.950	11,031,500	10,118,735	0.9173	0.880	0.880	0.890	0.880	0.950	11,031,500	0.9173	1.15%
2023-09-11	0.870	0.860	0.870	0.850	0.910	8,895,831	7,729,892	0.8689	0.870	0.860	0.870	0.850	0.910	8,895,831	0.8689	-2.25%
2023-09-07	0.890	0.890	0.900	0.870	0.970	13,211,355	11,933,706	0.9033	0.890	0.890	0.900	0.870	0.970	13,211,355	0.9033	-8.25%
2023-09-06	0.970	0.950	0.970	0.870	0.970	27,651,000	25,508,635	0.9225	0.970	0.950	0.970	0.870	0.970	27,651,000	0.9225	0.00%
2023-09-05	0.970	0.970	0.990	0.960	1.160	33,203,000	33,854,769	1.0196	0.970	0.970	0.990	0.960	1.160	33,203,000	1.0196	-17.09%
2023-09-04	1.170	1.170	1.180	1.140	1.190	31,412,504	36,516,631	1.1625	1.170	1.170	1.180	1.140	1.190	31,412,504	1.1625	-0.85%
2023-08-31	1.180	1.170	1.180	1.120	1.230	40,637,000	47,758,061	1.1752	1.180	1.170	1.180	1.120	1.230	40,637,000	1.1752	0.00%
2023-08-30	1.180	1.180	1.190	1.170	1.230	19,138,500	22,717,605	1.1870	1.180	1.180	1.190	1.170	1.230	19,138,500	1.1870	-2.48%
2023-08-29	1.210	1.200	1.210	1.100	1.220	40,875,159	47,940,923	1.1729	1.210	1.200	1.210	1.100	1.220	40,875,159	1.1729	7.08%
2023-08-28	1.130	1.120	1.130	1.110	1.230	35,910,306	41,580,587	1.1579	1.130	1.120	1.130	1.110	1.230	35,910,306	1.1579	-4.24%
2023-08-25	1.180	1.180	1.190	1.170	1.290	53,935,500	65,699,775	1.2181	1.180	1.180	1.190	1.170	1.290	53,935,500	1.2181	-6.35%
2023-08-24	1.260	1.260	1.270	1.240	1.370	50,915,500	65,162,126	1.2798	1.260	1.260	1.270	1.240	1.370	50,915,500	1.2798	-5.26%
2023-08-23	1.330	1.320	1.330	1.310	1.590	90,534,755	130,878,103	1.4456	1.330	1.320	1.330	1.310	1.590	90,534,755	1.4456	-5.00%
2023-08-22	1.400	1.400	1.410	1.350	1.500	33,821,000	47,073,966	1.3919	1.400	1.400	1.410	1.350	1.500	33,821,000	1.3919	-4.11%
2023-08-21	1.460	1.450	1.460	1.400	1.560	45,808,000	67,026,925	1.4632	1.460	1.450	1.460	1.400	1.560	45,808,000	1.4632	-3.95%
2023-08-18	1.520	1.520	1.530	1.440	1.740	61,635,500	96,027,179	1.5580	1.520	1.520	1.530	1.440	1.740	61,635,500	1.5580	-4.40%
2023-08-17	1.590	1.590	1.600	1.500	1.810	123,819,500	204,912,625	1.6549	1.590	1.590	1.600	1.500	1.810	123,819,500	1.6549	-0.62%
2023-08-16	1.600	1.600	1.610	1.330	1.730	193,325,000	309,093,360	1.5988	1.600	1.600	1.610	1.330	1.730	193,325,000	1.5988	17.65%
2023-08-15	1.360	1.360	1.370	1.310	1.530	87,175,500	120,325,798	1.3803	1.360	1.360	1.370	1.310	1.530	87,175,500	1.3803	-7.48%
2023-08-14	1.470	1.470	1.480	1.100	1.520	224,500,652	305,676,678	1.3616	1.470	1.470	1.480	1.100	1.520	224,500,652	1.3616	47.00%
2023-08-11	1.000	1.000	1.010	0.950	1.030	14,283,500	14,367,745	1.0059	1.000	1.000	1.010	0.950	1.030	14,283,500	1.0059	4.17%
2023-08-10	0.960	0.960	0.980	0.940	0.980	5,488,000	5,248,890	0.9564	0.960	0.960	0.980	0.940	0.980	5,488,000	0.9564	-1.03%
2023-08-09	0.970	0.960	0.970	0.920	1.020	18,248,500	17,922,780	0.9822	0.970	0.960	0.970	0.920	1.020	18,248,500	0.9822	4.30%
2023-08-08	0.930	0.930	0.940	0.930	0.970	6,803,831	6,465,754	0.9503	0.930	0.930	0.940	0.930	0.970	6,803,831	0.9503	-3.12%
2023-08-07	0.960	0.960	0.970	0.950	0.990	6,118,000	5,874,760	0.9602	0.960	0.960	0.970	0.950	0.990	6,118,000	0.9602	-2.04%
2023-08-04	0.980	0.980	0.990	0.980	1.030	3,288,000	3,293,045	1.0015	0.980	0.980	0.990	0.980	1.030	3,288,000	1.0015	-2.97%
2023-08-03	1.010	1.010	1.020	0.960	1.020	8,473,000	8,482,590	1.0011	1.010	1.010	1.020	0.960	1.020	8,473,000	1.0011	4.12%
2023-08-02	0.970	0.970	0.980	0.960	1.040	9,728,008	9,707,008	0.9978	0.970	0.970	0.980	0.960	1.040	9,728,008	0.9978	-5.83%
2023-08-01	1.030	1.030	1.040	1.030	1.110	12,383,000	13,296,205	1.0737	1.030	1.030	1.040	1.030	1.110	12,383,000	1.0737	-2.83%
2023-07-31	1.060	1.050	1.060	1.020	1.100	24,439,500	25,950,650	1.0618	1.060	1.050	1.060	1.020	1.100	24,439,500	1.0618	4.95%
2023-07-28	1.010	1.010	1.020	0.940	1.030	15,087,000	15,020,095	0.9956	1.010	1.010	1.020	0.940	1.030	15,087,000	0.9956	4.12%
2023-07-27	0.970	0.970	0.980	0.960	0.990	7,514,500	7,297,480	0.9711	0.970	0.970	0.980	0.960	0.990	7,514,500	0.9711	0.00%
2023-07-26	0.970	0.970	0.980	0.940	1.020	17,686,500	17,362,465	0.9817	0.970	0.970	0.980	0.940	1.020	17,686,500	0.9817	2.11%
2023-07-25	0.950	0.940	0.950	0.920	0.960	10,509,500	9,856,420	0.9379	0.950	0.940	0.950	0.920	0.960	10,509,500	0.9379	4.40%
2023-07-24	0.910	0.910	0.920	0.910	0.980	13,331,500	12,497,840	0.9375	0.910	0.910	0.920	0.910	0.980	13,331,500	0.9375	-6.19%
2023-07-21	0.970	0.960	0.970	0.960	1.030	14,729,500	14,683,910	0.9969	0.970	0.960	0.970	0.960	1.030	14,729,500	0.9969	-3.00%
2023-07-20	1.000	1.000	1.010	1.000	1.030	6,327,500	6,393,390	1.0104	1.000	1.000	1.010	1.000	1.030	6,327,500	1.0104	-1.96%
2023-07-19	1.020	1.020	1.030	1.000	1.030	7,958,000	8,037,120	1.0099	1.020	1.020	1.030	1.000	1.030	7,958,000	1.0099	-0.97%
2023-07-18	1.030	1.020	1.030	1.020	1.060	7,875,000	8,130,155	1.0324	1.030	1.020	1.030	1.020	1.060	7,875,000	1.0324	-2.83%
2023-07-14	1.060	1.060	1.070	1.040	1.080	6,447,294	6,811,205	1.0564	1.060	1.060	1.070	1.040	1.080	6,447,294	1.0564	0.00%
2023-07-13	1.060	1.060	1.070	1.030	1.090	17,195,896	18,370,631	1.0683	1.060	1.060	1.070	1.030	1.090	17,195,896	1.0683	2.91%
2023-07-12	1.030	1.030	1.040	1.020	1.070	6,507,500	6,740,635	1.0358	1.030	1.030	1.040	1.020	1.070	6,507,500	1.0358	-2.83%
2023-07-11	1.060	1.050	1.060	1.040	1.090	9,703,500	10,291,715	1.0606	1.060	1.050	1.060	1.040	1.090	9,703,500	1.0606	3.92%
2023-07-10	1.020	1.020	1.030	1.020	1.050	3,697,831	3,826,271	1.0347	1.020	1.020	1.030	1.020	1.050	3,697,831	1.0347	-0.97%
2023-07-07	1.030	1.020	1.030	1.000	1.050	7,661,000	7,843,865	1.0239	1.030	1.020	1.030	1.000	1.050	7,661,000	1.0239	0.98%
2023-07-06	1.020	1.020	1.030	1.010	1.040	8,496,500	8,654,185	1.0186	1.020	1.020	1.030	1.010	1.040	8,496,500	1.0186	-0.97%
2023-07-05	1.030	1.030	1.040	1.030	1.100	10,030,469	10,491,057	1.0459	1.030	1.030	1.040	1.030	1.100	10,030,469	1.0459	-4.63%
2023-07-04	1.080	1.080	1.090	1.010	1.090	19,941,835	21,036,574	1.0549	1.080	1.080	1.090	1.010	1.090	19,941,835	1.0549	1.89%
2023-07-03	1.060	1.050	1.060	1.000	1.070	9,713,543	10,147,350	1.0447	1.060	1.050	1.060	1.000	1.070	9,713,543	1.0447	0.95%
2023-06-30	1.050	1.040	1.050	1.050	1.090	9,760,000	10,405,593	1.0661	1.050	1.040	1.050	1.050	1.090	9,760,000	1.0661	-0.94%
2023-06-29	1.060	1.060	1.070	1.050	1.140	12,570,000	13,591,305	1.0812	1.060	1.060	1.070	1.050	1.140	12,570,000	1.0812	-4.50%
2023-06-28	1.110	1.110	1.120	1.090	1.130	9,699,500	10,689,810	1.1021	1.110	1.110	1.120	1.090	1.130	9,699,500	1.1021	-1.77%
2023-06-27	1.130	1.120	1.130	1.090	1.140	10,801,500	12,028,170	1.1136	1.130	1.120	1.130	1.090	1.140	10,801,500	1.1136	0.00%
2023-06-26	1.130	1.130	1.140	1.110	1.240	22,605,500	26,382,195	1.1671	1.130	1.130	1.140	1.110	1.240	22,605,500	1.1671	-0.88%
2023-06-23	1.140	1.140	1.160	1.140	1.180	1,493,000	1,716,775	1.1499	1.140	1.140	1.160	1.140	1.180	1,493,000	1.1499	-0.87%
2023-06-21	1.150	1.140	1.150	1.120	1.230	25,501,000	29,477,085	1.1559	1.150	1.140	1.150	1.120	1.230	25,501,000	1.1559	-5.74%
2023-06-20	1.220	1.220	1.230	1.100	1.330	68,381,554	84,938,209	1.2421	1.220	1.220	1.230	1.100	1.330	68,381,554	1.2421	8.93%
2023-06-19	1.120	1.120	1.130	1.100	1.180	12,411,500	14,041,065	1.1313	1.120	1.120	1.130	1.100	1.180	12,411,500	1.1313	-4.27%
2023-06-16	1.170	1.170	1.180	1.090	1.300	64,744,000	78,294,025	1.2093	1.170	1.170	1.180	1.090	1.300	64,744,000	1.2093	7.34%
2023-06-15	1.090	1.080	1.090	1.020	1.090	20,412,000	21,659,240	1.0611	1.090	1.080	1.090	1.020	1.090	20,412,000	1.0611	6.86%
2023-06-14	1.020	1.010	1.020	1.010	1.060	5,521,500	5,679,510	1.0286	1.020	1.010	1.020	1.010	1.060	5,521,500	1.0286	0.00%
2023-06-13	1.020	1.010	1.020	0.990	1.030	9,275,928	9,361,329	1.0092	1.020	1.010	1.020	0.990	1.030	9,275,928	1.0092	0.99%
2023-06-12	1.010	1.000	1.010	0.990	1.080	13,061,000	13,284,125	1.0171	1.010	1.000	1.010	0.990	1.080	13,061,000	1.0171	-5.61%
2023-06-09	1.070	1.060	1.070	1.030	1.150	21,206,500	23,126,425	1.0905	1.070	1.060	1.070	1.030	1.150	21,206,500	1.0905	0.94%
2023-06-08	1.060	1.040	1.060	1.040	1.140	13,605,831	14,644,809	1.0764	1.060	1.040	1.060	1.040	1.140	13,605,831	1.0764	-7.02%
2023-06-07	1.140	1.130	1.140	1.130	1.180	7,470,000	8,571,255	1.1474	1.140	1.130	1.140	1.130	1.180	7,470,000	1.1474	-2.56%
2023-06-06	1.170	1.160	1.170	1.150	1.200	8,116,699	9,461,977	1.1657	1.170	1.160	1.170	1.150	1.200	8,116,699	1.1657	0.00%
2023-06-05	1.170	1.160	1.170	1.150	1.200	5,465,000	6,380,845	1.1676	1.170	1.160	1.170	1.150	1.200	5,465,000	1.1676	0.86%
2023-06-02	1.160	1.160	1.180	1.130	1.220	21,336,022	24,987,769	1.1712	1.160	1.160	1.180	1.130	1.220	21,336,022	1.1712	2.65%
2023-06-01	1.130	1.120	1.130	1.120	1.180	10,593,320	12,099,398	1.1422	1.130	1.120	1.130	1.120	1.180	10,593,320	1.1422	-0.88%
2023-05-31	1.140	1.130	1.140	1.130	1.260	18,084,000	21,106,602	1.1671	1.140	1.130	1.140	1.130	1.260	18,084,000	1.1671	-9.52%
2023-05-30	1.260	1.260	1.270	1.210	1.280	10,100,500	12,565,807	1.2441	1.260	1.260	1.270	1.210	1.280	10,100,500	1.2441	0.00%
2023-05-29	1.260	1.250	1.260	1.230	1.360	12,426,500	15,786,125	1.2704	1.260	1.250	1.260	1.230	1.360	12,426,500	1.2704	-5.26%
2023-05-25	1.330	1.330	1.340	1.310	1.420	10,988,000	14,833,730	1.3500	1.330	1.330	1.340	1.310	1.420	10,988,000	1.3500	-5.00%
2023-05-24	1.400	1.400	1.420	1.370	1.490	12,641,000	18,065,840	1.4291	1.400	1.400	1.420	1.370	1.490	12,641,000	1.4291	0.00%
2023-05-23	1.400	1.390	1.400	1.360	1.500	25,377,500	36,408,915	1.4347	1.400	1.390	1.400	1.360	1.500	25,377,500	1.4347	1.45%
2023-05-22	1.380	1.370	1.380	1.350	1.440	11,243,020	15,539,274	1.3821	1.380	1.370	1.380	1.350	1.440	11,243,020	1.3821	0.73%
2023-05-19	1.370	1.370	1.380	1.340	1.620	47,945,061	68,410,875	1.4269	1.370	1.370	1.380	1.340	1.620	47,945,061	1.4269	-14.38%
2023-05-18	1.600	1.590	1.600	1.590	1.650	3,090,500	4,967,480	1.6073	1.600	1.590	1.600	1.590	1.650	3,090,500	1.6073	-2.44%
2023-05-17	1.640	1.630	1.640	1.630	1.690	3,161,000	5,198,840	1.6447	1.640	1.630	1.640	1.630	1.690	3,161,000	1.6447	-3.53%
2023-05-16	1.700	1.690	1.700	1.590	1.730	9,842,500	16,411,440	1.6674	1.700	1.690	1.700	1.590	1.730	9,842,500	1.6674	5.59%
2023-05-15	1.610	1.610	1.620	1.550	1.680	7,033,611	11,307,837	1.6077	1.610	1.610	1.620	1.550	1.680	7,033,611	1.6077	-1.23%
2023-05-12	1.630	1.620	1.630	1.620	1.720	5,475,000	9,118,730	1.6655	1.630	1.620	1.630	1.620	1.720	5,475,000	1.6655	-4.68%
2023-05-11	1.710	1.710	1.720	1.700	1.800	4,412,500	7,636,025	1.7305	1.710	1.710	1.720	1.700	1.800	4,412,500	1.7305	-4.47%
2023-05-10	1.790	1.780	1.790	1.710	1.830	12,746,000	22,598,670	1.7730	1.790	1.780	1.790	1.710	1.830	12,746,000	1.7730	5.92%
2023-05-09	1.690	1.680	1.690	1.660	1.730	7,768,500	13,082,945	1.6841	1.690	1.680	1.690	1.660	1.730	7,768,500	1.6841	-2.31%
2023-05-08	1.730	1.700	1.730	1.670	1.750	8,958,331	15,220,881	1.6991	1.730	1.700	1.730	1.670	1.750	8,958,331	1.6991	1.76%
2023-05-05	1.700	1.700	1.710	1.700	1.760	6,067,500	10,435,555	1.7199	1.700	1.700	1.710	1.700	1.760	6,067,500	1.7199	-2.30%
2023-05-04	1.740	1.730	1.740	1.710	1.780	6,629,000	11,603,435	1.7504	1.740	1.730	1.740	1.710	1.780	6,629,000	1.7504	2.35%
2023-05-03	1.700	1.700	1.720	1.670	1.730	482,500	818,905	1.6972	1.700	1.700	1.720	1.670	1.730	482,500	1.6972	-2.30%
2023-05-02	1.740	1.730	1.740	1.720	1.850	1,449,513	2,532,247	1.7470	1.740	1.730	1.740	1.720	1.850	1,449,513	1.7470	-5.95%
2023-04-28	1.850	1.830	1.850	1.800	1.960	9,609,000	17,736,355	1.8458	1.850	1.830	1.850	1.800	1.960	9,609,000	1.8458	-2.12%
2023-04-27	1.890	1.890	1.900	1.800	1.940	13,476,000	25,346,210	1.8808	1.890	1.890	1.900	1.800	1.940	13,476,000	1.8808	4.42%
2023-04-26	1.810	1.810	1.820	1.750	1.880	8,644,000	15,792,296	1.8270	1.810	1.810	1.820	1.750	1.880	8,644,000	1.8270	2.26%
2023-04-25	1.770	1.770	1.790	1.760	1.930	17,627,500	32,193,037	1.8263	1.770	1.770	1.790	1.760	1.930	17,627,500	1.8263	-9.23%
2023-04-24	1.950	1.940	1.950	1.780	2.040	51,961,000	100,571,050	1.9355	1.950	1.940	1.950	1.780	2.040	51,961,000	1.9355	11.43%
2023-04-21	1.750	1.750	1.760	1.670	1.840	13,124,000	23,347,585	1.7790	1.750	1.750	1.760	1.670	1.840	13,124,000	1.7790	2.34%
2023-04-20	1.710	1.700	1.710	1.680	1.780	8,092,000	13,781,845	1.7031	1.710	1.700	1.710	1.680	1.780	8,092,000	1.7031	-1.72%
2023-04-19	1.740	1.730	1.750	1.720	1.820	5,605,500	9,821,685	1.7522	1.740	1.730	1.750	1.720	1.820	5,605,500	1.7522	-3.87%
2023-04-18	1.810	1.800	1.810	1.800	1.890	4,347,248	7,976,303	1.8348	1.810	1.800	1.810	1.800	1.890	4,347,248	1.8348	-3.21%
2023-04-17	1.870	1.870	1.880	1.840	1.930	9,325,500	17,400,760	1.8659	1.870	1.870	1.880	1.840	1.930	9,325,500	1.8659	0.00%
2023-04-14	1.870	1.870	1.880	1.850	1.960	11,846,597	22,653,818	1.9123	1.870	1.870	1.880	1.850	1.960	11,846,597	1.9123	0.54%
2023-04-13	1.860	1.860	1.870	1.790	1.890	10,172,180	18,841,716	1.8523	1.860	1.860	1.870	1.790	1.890	10,172,180	1.8523	0.54%
2023-04-12	1.850	1.850	1.860	1.760	1.880	19,784,000	35,919,220	1.8156	1.850	1.850	1.860	1.760	1.880	19,784,000	1.8156	1.65%
2023-04-11	1.820	1.820	1.830	1.660	1.850	39,408,331	70,052,546	1.7776	1.820	1.820	1.830	1.660	1.850	39,408,331	1.7776	10.30%
2023-04-06	1.650	1.640	1.650	1.570	1.660	10,112,597	16,335,274	1.6153	1.650	1.640	1.650	1.570	1.660	10,112,597	1.6153	2.48%
2023-04-04	1.610	1.610	1.620	1.520	1.660	14,000,000	21,966,980	1.5691	1.610	1.610	1.620	1.520	1.660	14,000,000	1.5691	-2.42%
2023-04-03	1.650	1.640	1.650	1.620	1.660	8,805,520	14,440,271	1.6399	1.650	1.640	1.650	1.620	1.660	8,805,520	1.6399	1.85%
2023-03-31	1.620	1.620	1.630	1.570	1.700	13,866,500	22,388,995	1.6146	1.620	1.620	1.630	1.570	1.700	13,866,500	1.6146	-2.41%
2023-03-30	1.660	1.660	1.670	1.660	1.770	16,253,250	27,773,476	1.7088	1.660	1.660	1.670	1.660	1.770	16,253,250	1.7088	-1.19%
2023-03-29	1.680	1.670	1.680	1.590	1.870	34,340,000	57,840,100	1.6843	1.680	1.670	1.680	1.590	1.870	34,340,000	1.6843	-8.20%
2023-03-28	1.830	1.830	1.850	1.820	1.880	7,742,500	14,291,520	1.8459	1.830	1.830	1.850	1.820	1.880	7,742,500	1.8459	-2.66%
2023-03-27	1.880	1.880	1.890	1.850	1.940	7,751,000	14,572,524	1.8801	1.880	1.880	1.890	1.850	1.940	7,751,000	1.8801	-2.59%
2023-03-24	1.930	1.920	1.930	1.920	1.970	5,565,694	10,812,157	1.9426	1.930	1.920	1.930	1.920	1.970	5,565,694	1.9426	-0.52%
2023-03-23	1.940	1.930	1.940	1.900	1.950	6,048,500	11,632,641	1.9232	1.940	1.930	1.940	1.900	1.950	6,048,500	1.9232	-1.02%
2023-03-22	1.960	1.960	1.970	1.950	2.010	5,117,500	10,090,795	1.9718	1.960	1.960	1.970	1.950	2.010	5,117,500	1.9718	-0.51%
2023-03-21	1.970	1.970	1.980	1.900	1.990	8,607,000	16,756,585	1.9469	1.970	1.970	1.980	1.900	1.990	8,607,000	1.9469	3.14%
2023-03-20	1.910	1.900	1.910	1.880	2.040	12,863,000	24,651,660	1.9165	1.910	1.900	1.910	1.880	2.040	12,863,000	1.9165	-5.45%
2023-03-17	2.020	2.010	2.020	1.980	2.050	8,564,000	17,263,985	2.0159	2.020	2.010	2.020	1.980	2.050	8,564,000	2.0159	1.00%
2023-03-16	2.000	2.000	2.010	1.980	2.060	7,860,500	15,773,070	2.0066	2.000	2.000	2.010	1.980	2.060	7,860,500	2.0066	-1.96%
2023-03-15	2.040	2.040	2.050	2.020	2.100	9,669,000	19,911,095	2.0593	2.040	2.040	2.050	2.020	2.100	9,669,000	2.0593	1.49%
2023-03-14	2.010	2.000	2.010	1.990	2.180	15,497,500	32,220,087	2.0791	2.010	2.000	2.010	1.990	2.180	15,497,500	2.0791	-2.90%
2023-03-13	2.070	2.070	2.090	2.060	2.170	13,872,899	29,012,787	2.0913	2.070	2.070	2.090	2.060	2.170	13,872,899	2.0913	-3.72%
2023-03-10	2.150	2.150	2.170	2.150	2.310	16,221,500	35,880,175	2.2119	2.150	2.150	2.170	2.150	2.310	16,221,500	2.2119	-6.52%
2023-03-09	2.300	2.300	2.310	2.290	2.380	6,675,000	15,594,380	2.3362	2.300	2.300	2.310	2.290	2.380	6,675,000	2.3362	0.00%
2023-03-08	2.300	2.290	2.300	2.280	2.400	10,883,831	25,230,630	2.3182	2.300	2.290	2.300	2.280	2.400	10,883,831	2.3182	-4.17%
2023-03-07	2.400	2.390	2.400	2.370	2.480	10,833,000	26,187,155	2.4174	2.400	2.390	2.400	2.370	2.480	10,833,000	2.4174	-2.44%
2023-03-06	2.460	2.450	2.460	2.440	2.550	11,180,000	27,726,305	2.4800	2.460	2.450	2.460	2.440	2.550	11,180,000	2.4800	-2.38%
2023-03-03	2.520	2.510	2.530	2.500	2.630	16,317,000	41,590,905	2.5489	2.520	2.510	2.530	2.500	2.630	16,317,000	2.5489	-0.40%
2023-03-02	2.530	2.520	2.530	2.490	2.600	9,175,515	23,089,972	2.5165	2.530	2.520	2.530	2.490	2.600	9,175,515	2.5165	-1.56%
2023-03-01	2.570	2.560	2.570	2.460	2.580	15,533,000	39,186,500	2.5228	2.570	2.560	2.570	2.460	2.580	15,533,000	2.5228	2.80%
2023-02-28	2.500	2.470	2.500	2.410	2.550	14,511,000	35,919,500	2.4753	2.500	2.470	2.500	2.410	2.550	14,511,000	2.4753	-0.40%
2023-02-27	2.510	2.500	2.510	2.510	2.680	13,820,000	35,617,145	2.5772	2.510	2.500	2.510	2.510	2.680	13,820,000	2.5772	-4.20%
2023-02-24	2.620	2.600	2.620	2.590	2.690	15,880,500	41,672,340	2.6241	2.620	2.600	2.620	2.590	2.690	15,880,500	2.6241	-3.32%
2023-02-23	2.710	2.710	2.720	2.690	2.850	32,177,500	88,858,677	2.7615	2.710	2.710	2.720	2.690	2.850	32,177,500	2.7615	-1.45%
2023-02-22	2.750	2.750	2.760	2.610	2.840	62,071,500	170,151,740	2.7412	2.750	2.750	2.760	2.610	2.840	62,071,500	2.7412	5.77%
2023-02-21	2.600	2.600	2.610	2.590	2.710	20,684,500	54,184,320	2.6196	2.600	2.600	2.610	2.590	2.710	20,684,500	2.6196	-4.41%
2023-02-20	2.720	2.710	2.720	2.650	2.850	45,869,000	125,247,005	2.7305	2.720	2.710	2.720	2.650	2.850	45,869,000	2.7305	4.21%
2023-02-17	2.610	2.600	2.610	2.410	2.760	81,956,000	214,893,180	2.6221	2.610	2.600	2.610	2.410	2.760	81,956,000	2.6221	7.85%
2023-02-16	2.420	2.420	2.430	2.390	2.700	46,770,500	117,878,885	2.5204	2.420	2.420	2.430	2.390	2.700	46,770,500	2.5204	-7.98%
2023-02-15	2.630	2.630	2.640	2.540	2.780	64,839,000	173,748,505	2.6797	2.630	2.630	2.640	2.540	2.780	64,839,000	2.6797	2.33%
2023-02-14	2.570	2.560	2.570	2.270	2.940	122,753,500	330,809,895	2.6949	2.570	2.560	2.570	2.270	2.940	122,753,500	2.6949	7.98%
2023-02-13	2.380	2.360	2.380	2.340	2.430	12,154,187	28,770,556	2.3671	2.380	2.360	2.380	2.340	2.430	12,154,187	2.3671	-0.83%
2023-02-10	2.400	2.370	2.400	2.330	2.500	16,966,500	40,592,775	2.3925	2.400	2.370	2.400	2.330	2.500	16,966,500	2.3925	-3.23%
2023-02-09	2.480	2.470	2.480	2.420	2.500	14,970,500	36,778,175	2.4567	2.480	2.470	2.480	2.420	2.500	14,970,500	2.4567	-1.20%
2023-02-08	2.510	2.480	2.510	2.480	2.550	10,486,831	26,265,952	2.5047	2.510	2.480	2.510	2.480	2.550	10,486,831	2.5047	-0.79%
2023-02-07	2.530	2.530	2.550	2.520	2.630	11,805,000	30,215,825	2.5596	2.530	2.530	2.550	2.520	2.630	11,805,000	2.5596	-0.39%
2023-02-06	2.540	2.540	2.560	2.540	2.700	12,917,000	33,291,825	2.5774	2.540	2.540	2.560	2.540	2.700	12,917,000	2.5774	-4.51%
2023-02-03	2.660	2.660	2.670	2.620	2.830	17,462,000	47,060,435	2.6950	2.660	2.660	2.670	2.620	2.830	17,462,000	2.6950	-3.62%
2023-02-02	2.760	2.750	2.760	2.660	2.830	25,478,018	70,506,157	2.7673	2.760	2.750	2.760	2.660	2.830	25,478,018	2.7673	2.22%
2023-02-01	2.700	2.690	2.700	2.540	2.760	22,599,000	60,294,629	2.6680	2.700	2.690	2.700	2.540	2.760	22,599,000	2.6680	6.72%
2023-01-31	2.530	2.520	2.530	2.500	2.670	18,082,000	45,956,482	2.5416	2.530	2.520	2.530	2.500	2.670	18,082,000	2.5416	-3.80%
2023-01-30	2.630	2.630	2.640	2.630	2.740	18,992,000	50,859,565	2.6779	2.630	2.630	2.640	2.630	2.740	18,992,000	2.6779	-5.05%
2023-01-27	2.770	2.770	2.790	2.750	2.870	3,588,500	9,988,430	2.7835	2.770	2.770	2.790	2.750	2.870	3,588,500	2.7835	-2.46%
2023-01-26	2.840	2.830	2.840	2.670	2.840	6,367,680	17,730,420	2.7844	2.840	2.830	2.840	2.670	2.840	6,367,680	2.7844	5.19%
2023-01-20	2.700	2.690	2.700	2.660	2.740	5,155,500	13,862,615	2.6889	2.700	2.690	2.700	2.660	2.740	5,155,500	2.6889	0.00%
2023-01-19	2.700	2.700	2.710	2.610	2.730	5,073,747	13,458,019	2.6525	2.700	2.700	2.710	2.610	2.730	5,073,747	2.6525	-1.10%
2023-01-18	2.730	2.730	2.740	2.720	2.810	17,781,500	49,006,930	2.7561	2.730	2.730	2.740	2.720	2.810	17,781,500	2.7561	-0.36%
2023-01-17	2.740	2.730	2.740	2.720	3.040	43,209,500	123,459,555	2.8572	2.740	2.730	2.740	2.720	3.040	43,209,500	2.8572	-6.48%
2023-01-16	2.930	2.920	2.930	2.800	3.070	84,220,113	248,765,468	2.9538	2.930	2.920	2.930	2.800	3.070	84,220,113	2.9538	6.93%
2023-01-13	2.740	2.730	2.740	2.590	2.750	25,409,251	68,447,992	2.6938	2.740	2.730	2.740	2.590	2.750	25,409,251	2.6938	6.20%
2023-01-12	2.580	2.570	2.580	2.560	2.680	18,848,500	49,294,555	2.6153	2.580	2.570	2.580	2.560	2.680	18,848,500	2.6153	-1.53%
2023-01-11	2.620	2.620	2.630	2.620	2.830	37,334,500	102,185,400	2.7370	2.620	2.620	2.630	2.620	2.830	37,334,500	2.7370	-4.03%
2023-01-10	2.730	2.730	2.740	2.590	2.800	40,515,500	110,035,280	2.7159	2.730	2.730	2.740	2.590	2.800	40,515,500	2.7159	3.80%
2023-01-09	2.630	2.630	2.640	2.610	2.770	32,691,331	87,069,597	2.6634	2.630	2.630	2.640	2.610	2.770	32,691,331	2.6634	-4.01%
2023-01-06	2.740	2.740	2.750	2.720	2.850	32,419,500	89,863,650	2.7719	2.740	2.740	2.750	2.720	2.850	32,419,500	2.7719	0.00%
2023-01-05	2.740	2.740	2.750	2.560	2.810	46,214,500	125,054,055	2.7059	2.740	2.740	2.750	2.560	2.810	46,214,500	2.7059	3.40%
2023-01-04	2.650	2.650	2.660	2.540	2.710	22,363,000	58,631,217	2.6218	2.650	2.650	2.660	2.540	2.710	22,363,000	2.6218	1.53%
2023-01-03	2.610	2.610	2.620	2.430	2.640	34,356,017	87,263,176	2.5400	2.610	2.610	2.620	2.430	2.640	34,356,017	2.5400	0.77%
2022-12-30	2.590	2.580	2.590	2.540	2.730	30,916,500	80,228,455	2.5950	2.590	2.580	2.590	2.540	2.730	30,916,500	2.5950	-2.63%
2022-12-29	2.660	2.650	2.660	2.650	2.910	44,070,000	121,259,440	2.7515	2.660	2.650	2.660	2.650	2.910	44,070,000	2.7515	-3.27%
2022-12-28	2.750	2.740	2.750	2.620	2.910	49,873,000	136,895,220	2.7449	2.750	2.740	2.750	2.620	2.910	49,873,000	2.7449	-8.33%
2022-12-23	3.000	2.990	3.000	2.800	3.150	76,539,000	232,298,900	3.0350	3.000	2.990	3.000	2.800	3.150	76,539,000	3.0350	6.01%
2022-12-22	2.830	2.830	2.840	2.740	2.990	55,780,500	160,996,935	2.8863	2.830	2.830	2.840	2.740	2.990	55,780,500	2.8863	-1.05%
2022-12-21	2.860	2.850	2.860	2.780	3.290	107,053,500	319,644,815	2.9858	2.860	2.850	2.860	2.780	3.290	107,053,500	2.9858	-9.78%
2022-12-20	3.170	3.160	3.170	2.650	3.290	193,688,000	591,599,925	3.0544	3.170	3.160	3.170	2.650	3.290	193,688,000	3.0544	18.28%
2022-12-19	2.680	2.670	2.680	2.660	3.160	77,816,250	219,980,820	2.8269	2.680	2.670	2.680	2.660	3.160	77,816,250	2.8269	-15.19%
2022-12-16	3.160	3.150	3.160	3.090	3.280	55,540,500	176,468,120	3.1773	3.160	3.150	3.160	3.090	3.280	55,540,500	3.1773	-2.47%
2022-12-15	3.240	3.230	3.240	3.230	3.590	53,026,500	176,899,600	3.3361	3.240	3.230	3.240	3.230	3.590	53,026,500	3.3361	-7.43%
2022-12-14	3.500	3.500	3.510	3.220	3.660	117,062,500	402,515,140	3.4385	3.500	3.500	3.510	3.220	3.660	117,062,500	3.4385	1.45%
2022-12-13	3.450	3.440	3.450	3.430	4.080	76,391,346	278,067,143	3.6400	3.450	3.440	3.450	3.430	4.080	76,391,346	3.6400	-13.97%
2022-12-12	4.010	4.000	4.010	4.000	4.340	42,289,000	174,490,880	4.1262	4.010	4.000	4.010	4.000	4.340	42,289,000	4.1262	-1.96%
2022-12-09	4.090	4.080	4.090	3.960	4.230	52,295,500	213,895,555	4.0901	4.090	4.080	4.090	3.960	4.230	52,295,500	4.0901	-0.24%
2022-12-08	4.100	4.090	4.100	3.920	4.250	50,503,331	206,170,485	4.0823	4.100	4.090	4.100	3.920	4.250	50,503,331	4.0823	2.50%
2022-12-07	4.000	3.990	4.000	3.950	4.380	63,061,055	262,157,828	4.1572	4.000	3.990	4.000	3.950	4.380	63,061,055	4.1572	-1.96%
2022-12-06	4.080	4.080	4.090	4.000	4.350	80,306,579	332,578,201	4.1414	4.080	4.080	4.090	4.000	4.350	80,306,579	4.1414	-10.13%
2022-12-05	4.540	4.530	4.540	4.480	5.380	120,144,260	580,370,421	4.8306	4.540	4.530	4.540	4.480	5.380	120,144,260	4.8306	2.48%
2022-12-02	4.430	4.430	4.440	4.310	4.870	61,481,760	281,487,175	4.5784	4.430	4.430	4.440	4.310	4.870	61,481,760	4.5784	-5.54%
2022-12-01	4.690	4.690	4.700	4.510	5.780	95,667,990	491,206,631	5.1345	4.690	4.690	4.700	4.510	5.780	95,667,990	5.1345	-14.57%
2022-11-30	5.490	5.490	5.500	5.420	5.860	41,502,325	233,149,412	5.6177	5.490	5.490	5.500	5.420	5.860	41,502,325	5.6177	-0.54%
2022-11-29	5.520	5.520	5.540	5.040	5.950	92,108,385	505,791,257	5.4913	5.520	5.520	5.540	5.040	5.950	92,108,385	5.4913	5.95%
2022-11-28	5.210	5.210	5.220	5.090	5.630	42,731,500	226,591,270	5.3027	5.210	5.210	5.220	5.090	5.630	42,731,500	5.3027	-1.14%
2022-11-25	5.270	5.260	5.270	5.100	6.090	105,081,870	582,008,297	5.5386	5.270	5.260	5.270	5.100	6.090	105,081,870	5.5386	-7.54%
2022-11-24	5.700	5.700	5.710	4.380	5.720	114,021,000	586,137,466	5.1406	5.700	5.700	5.710	4.380	5.720	114,021,000	5.1406	28.67%
2022-11-23	4.430	4.420	4.430	4.120	4.750	47,203,500	206,470,055	4.3740	4.430	4.420	4.430	4.120	4.750	47,203,500	4.3740	-5.54%
2022-11-22	4.690	4.670	4.690	4.570	5.270	54,177,272	263,515,874	4.8640	4.690	4.670	4.690	4.570	5.270	54,177,272	4.8640	-8.04%
2022-11-21	5.100	5.090	5.100	4.500	5.540	79,961,722	403,972,861	5.0521	5.100	5.090	5.100	4.500	5.540	79,961,722	5.0521	-1.54%
2022-11-18	5.180	5.180	5.190	4.880	5.570	98,259,391	515,695,901	5.2483	5.180	5.180	5.190	4.880	5.570	98,259,391	5.2483	6.80%
2022-11-17	4.850	4.820	4.850	4.350	5.590	146,527,100	736,053,310	5.0233	4.850	4.820	4.850	4.350	5.590	146,527,100	5.0233	8.26%
2022-11-16	4.480	4.480	4.490	3.880	4.920	150,616,500	676,620,052	4.4923	4.480	4.480	4.490	3.880	4.920	150,616,500	4.4923	14.87%
2022-11-15	3.900	3.900	3.920	3.230	4.400	151,987,500	588,566,615	3.8725	3.900	3.900	3.920	3.230	4.400	151,987,500	3.8725	18.90%
2022-11-14	3.280	3.280	3.290	2.800	3.350	87,004,196	273,646,320	3.1452	3.280	3.280	3.290	2.800	3.350	87,004,196	3.1452	14.69%
2022-11-11	2.860	2.860	2.870	2.720	3.420	138,995,000	439,522,830	3.1621	2.860	2.860	2.870	2.720	3.420	138,995,000	3.1621	-4.35%
2022-11-10	2.990	2.990	3.000	2.900	3.490	72,762,143	229,215,518	3.1502	2.990	2.990	3.000	2.900	3.490	72,762,143	3.1502	-3.55%
2022-11-09	3.100	3.100	3.110	3.000	3.810	84,871,772	278,916,716	3.2863	3.100	3.100	3.110	3.000	3.810	84,871,772	3.2863	-11.68%
2022-11-08	3.510	3.510	3.520	2.330	4.630	136,168,831	491,531,246	3.6097	3.510	3.510	3.520	2.330	4.630	136,168,831	3.6097	46.86%
2022-11-07	2.390	2.390	2.400	2.240	2.430	9,725,357	23,067,311	2.3719	2.390	2.390	2.400	2.240	2.430	9,725,357	2.3719	6.22%
2022-11-04	2.250	2.230	2.250	2.150	2.350	15,855,500	35,865,405	2.2620	2.250	2.230	2.250	2.150	2.350	15,855,500	2.2620	5.63%
2022-11-03	2.130	2.130	2.140	2.020	2.240	12,532,500	26,334,610	2.1013	2.130	2.130	2.140	2.020	2.240	12,532,500	2.1013	-10.50%
2022-11-02	2.380	2.370	2.390	1.900	2.590	34,717,435	82,581,963	2.3787	2.380	2.370	2.390	1.900	2.590	34,717,435	2.3787	26.60%
2022-11-01	1.880	1.880	1.890	1.740	1.960	5,043,000	9,351,690	1.8544	1.880	1.880	1.890	1.740	1.960	5,043,000	1.8544	3.87%
2022-10-31	1.810	1.810	1.830	1.740	1.840	1,431,000	2,574,605	1.7992	1.810	1.810	1.830	1.740	1.840	1,431,000	1.7992	3.43%
2022-10-28	1.750	1.740	1.750	1.720	1.830	1,613,000	2,844,870	1.7637	1.750	1.740	1.750	1.720	1.830	1,613,000	1.7637	-3.31%
2022-10-27	1.810	1.810	1.820	1.720	1.820	3,935,500	7,007,980	1.7807	1.810	1.810	1.820	1.720	1.820	3,935,500	1.7807	5.23%
2022-10-26	1.720	1.700	1.720	1.610	1.760	3,590,500	6,177,070	1.7204	1.720	1.700	1.720	1.610	1.760	3,590,500	1.7204	4.88%
2022-10-25	1.640	1.630	1.650	1.600	1.690	1,417,500	2,330,390	1.6440	1.640	1.630	1.650	1.600	1.690	1,417,500	1.6440	-1.20%
2022-10-24	1.660	1.650	1.660	1.600	1.790	2,102,000	3,483,710	1.6573	1.660	1.650	1.660	1.600	1.790	2,102,000	1.6573	-6.21%
2022-10-21	1.770	1.750	1.770	1.740	1.780	630,000	1,109,785	1.7616	1.770	1.750	1.770	1.740	1.780	630,000	1.7616	1.72%
2022-10-20	1.740	1.730	1.740	1.680	1.820	1,880,500	3,266,995	1.7373	1.740	1.730	1.740	1.680	1.820	1,880,500	1.7373	-2.79%
2022-10-19	1.790	1.780	1.790	1.780	1.910	2,739,000	5,011,065	1.8295	1.790	1.780	1.790	1.780	1.910	2,739,000	1.8295	-3.76%
2022-10-18	1.860	1.860	1.880	1.790	1.910	3,672,500	6,806,800	1.8535	1.860	1.860	1.880	1.790	1.910	3,672,500	1.8535	-1.59%
2022-10-17	1.890	1.890	1.910	1.820	1.940	2,008,309	3,810,191	1.8972	1.890	1.890	1.910	1.820	1.940	2,008,309	1.8972	2.72%
2022-10-14	1.840	1.840	1.850	1.750	1.880	3,640,000	6,688,030	1.8374	1.840	1.840	1.850	1.750	1.880	3,640,000	1.8374	4.55%
2022-10-13	1.760	1.730	1.760	1.730	1.810	1,653,978	2,904,936	1.7563	1.760	1.730	1.760	1.730	1.810	1,653,978	1.7563	-1.12%
2022-10-12	1.780	1.750	1.780	1.700	1.820	3,782,500	6,591,560	1.7426	1.780	1.750	1.780	1.700	1.820	3,782,500	1.7426	0.00%
2022-10-11	1.780	1.780	1.790	1.780	1.870	1,151,500	2,079,260	1.8057	1.780	1.780	1.790	1.780	1.870	1,151,500	1.8057	-2.73%
2022-10-10	1.830	1.820	1.830	1.790	1.940	2,586,331	4,802,795	1.8570	1.830	1.820	1.830	1.790	1.940	2,586,331	1.8570	-0.54%
2022-10-07	1.840	1.830	1.840	1.800	1.880	953,500	1,743,300	1.8283	1.840	1.830	1.840	1.800	1.880	953,500	1.8283	-4.17%
2022-10-06	1.920	1.890	1.920	1.840	2.010	1,221,500	2,335,112	1.9117	1.920	1.890	1.920	1.840	2.010	1,221,500	1.9117	-2.04%
2022-10-05	1.960	1.920	1.960	1.900	2.010	1,554,819	3,044,173	1.9579	1.960	1.920	1.960	1.900	2.010	1,554,819	1.9579	1.03%
2022-10-03	1.940	1.850	1.940	1.820	1.940	272,735	515,789	1.8912	1.940	1.850	1.940	1.820	1.940	272,735	1.8912	0.52%
2022-09-30	1.930	1.930	1.980	1.800	2.000	696,740	1,321,552	1.8968	1.930	1.930	1.980	1.800	2.000	696,740	1.8968	1.58%
2022-09-29	1.900	1.900	1.910	1.780	2.090	1,257,977	2,358,859	1.8751	1.900	1.900	1.910	1.780	2.090	1,257,977	1.8751	-8.21%
2022-09-28	2.070	2.070	2.080	2.010	2.390	3,483,000	7,330,575	2.1047	2.070	2.070	2.080	2.010	2.390	3,483,000	2.1047	-8.41%
2022-09-27	2.260	2.240	2.260	2.200	2.280	1,247,000	2,798,510	2.2442	2.260	2.240	2.260	2.200	2.280	1,247,000	2.2442	0.00%
2022-09-26	2.260	2.240	2.260	2.190	2.400	3,975,000	9,041,390	2.2746	2.260	2.240	2.260	2.190	2.400	3,975,000	2.2746	-3.83%
2022-09-23	2.350	2.290	2.350	2.250	2.470	3,425,192	7,954,956	2.3225	2.350	2.290	2.350	2.250	2.470	3,425,192	2.3225	-5.24%
2022-09-22	2.480	2.480	2.490	2.380	2.520	2,437,419	5,949,860	2.4410	2.480	2.480	2.490	2.380	2.520	2,437,419	2.4410	-2.36%
2022-09-21	2.540	2.540	2.550	2.510	2.840	6,468,500	17,303,055	2.6750	2.540	2.540	2.550	2.510	2.840	6,468,500	2.6750	-1.93%
2022-09-20	2.590	2.590	2.600	2.570	2.800	1,350,000	3,526,100	2.6119	2.590	2.590	2.600	2.570	2.800	1,350,000	2.6119	-1.15%
2022-09-19	2.620	2.590	2.620	2.520	2.690	1,224,500	3,166,100	2.5856	2.620	2.590	2.620	2.520	2.690	1,224,500	2.5856	-2.60%
2022-09-16	2.690	2.630	2.690	2.610	2.740	2,456,000	6,497,565	2.6456	2.690	2.630	2.690	2.610	2.740	2,456,000	2.6456	-2.18%
2022-09-15	2.750	2.720	2.750	2.710	2.860	902,000	2,476,470	2.7455	2.750	2.720	2.750	2.710	2.860	902,000	2.7455	0.00%
2022-09-14	2.750	2.740	2.750	2.720	2.800	1,749,000	4,802,080	2.7456	2.750	2.740	2.750	2.720	2.800	1,749,000	2.7456	-4.18%
2022-09-13	2.870	2.800	2.870	2.790	2.950	2,206,171	6,272,777	2.8433	2.870	2.800	2.870	2.790	2.950	2,206,171	2.8433	-2.38%
2022-09-09	2.940	2.930	2.940	2.690	3.090	10,792,000	31,454,500	2.9146	2.940	2.930	2.940	2.690	3.090	10,792,000	2.9146	6.52%
2022-09-08	2.760	2.760	2.780	2.680	2.760	828,500	2,253,920	2.7205	2.760	2.760	2.780	2.680	2.760	828,500	2.7205	0.36%
2022-09-07	2.750	2.730	2.750	2.700	2.790	994,500	2,721,355	2.7364	2.750	2.730	2.750	2.700	2.790	994,500	2.7364	0.00%
2022-09-06	2.750	2.750	2.760	2.720	2.940	3,258,675	9,060,089	2.7803	2.750	2.750	2.760	2.720	2.940	3,258,675	2.7803	-1.08%
2022-09-05	2.780	2.780	2.790	2.670	2.830	3,268,000	8,973,535	2.7459	2.780	2.780	2.790	2.670	2.830	3,268,000	2.7459	-1.77%
2022-09-02	2.830	2.740	2.830	2.720	2.850	2,617,500	7,278,240	2.7806	2.830	2.740	2.830	2.720	2.850	2,617,500	2.7806	-0.70%
2022-09-01	2.850	2.820	2.850	2.750	2.850	2,508,807	7,017,224	2.7970	2.850	2.820	2.850	2.750	2.850	2,508,807	2.7970	0.00%
2022-08-31	2.850	2.830	2.850	2.720	2.900	3,621,758	10,166,862	2.8072	2.850	2.830	2.850	2.720	2.900	3,621,758	2.8072	-1.72%
2022-08-30	2.900	2.900	2.910	2.830	3.150	13,825,541	41,410,911	2.9952	2.900	2.900	2.910	2.830	3.150	13,825,541	2.9952	3.94%
2022-08-29	2.790	2.770	2.800	2.730	2.800	1,901,000	5,273,930	2.7743	2.790	2.770	2.800	2.730	2.800	1,901,000	2.7743	-0.36%
2022-08-26	2.800	2.790	2.800	2.690	2.840	4,156,000	11,477,330	2.7616	2.800	2.790	2.800	2.690	2.840	4,156,000	2.7616	6.06%
2022-08-25	2.640	2.620	2.640	2.550	2.670	1,798,000	4,726,657	2.6288	2.640	2.620	2.640	2.550	2.670	1,798,000	2.6288	4.35%
2022-08-24	2.530	2.530	2.550	2.500	2.880	3,216,500	8,403,655	2.6127	2.530	2.530	2.550	2.500	2.880	3,216,500	2.6127	-10.92%
2022-08-23	2.840	2.800	2.840	2.760	2.840	804,000	2,257,985	2.8084	2.840	2.800	2.840	2.760	2.840	804,000	2.8084	0.35%
2022-08-22	2.830	2.780	2.830	2.620	2.860	1,643,000	4,512,485	2.7465	2.830	2.780	2.830	2.620	2.860	1,643,000	2.7465	2.17%
2022-08-19	2.770	2.750	2.770	2.710	2.850	686,000	1,884,920	2.7477	2.770	2.750	2.770	2.710	2.850	686,000	2.7477	-0.72%
2022-08-18	2.790	2.780	2.790	2.760	2.930	1,155,000	3,220,410	2.7882	2.790	2.780	2.790	2.760	2.930	1,155,000	2.7882	-1.41%
2022-08-17	2.830	2.820	2.830	2.830	2.900	667,000	1,907,900	2.8604	2.830	2.820	2.830	2.830	2.900	667,000	2.8604	-2.41%
2022-08-16	2.900	2.880	2.900	2.860	3.070	2,282,000	6,643,295	2.9112	2.900	2.880	2.900	2.860	3.070	2,282,000	2.9112	-2.68%
2022-08-15	2.980	2.950	2.980	2.900	3.200	2,418,210	7,350,673	3.0397	2.980	2.950	2.980	2.900	3.200	2,418,210	3.0397	1.71%
2022-08-12	2.930	2.920	2.930	2.900	2.970	334,500	976,040	2.9179	2.930	2.920	2.930	2.900	2.970	334,500	2.9179	-0.68%
2022-08-11	2.950	2.940	2.950	2.890	2.970	925,900	2,720,229	2.9379	2.950	2.940	2.950	2.890	2.970	925,900	2.9379	0.68%
2022-08-10	2.930	2.880	2.930	2.870	2.970	608,500	1,768,970	2.9071	2.930	2.880	2.930	2.870	2.970	608,500	2.9071	0.00%
2022-08-09	2.930	2.930	2.950	2.900	3.000	793,500	2,324,200	2.9290	2.930	2.930	2.950	2.900	3.000	793,500	2.9290	-1.35%
2022-08-08	2.970	2.950	2.970	2.910	3.050	1,462,000	4,321,720	2.9560	2.970	2.950	2.970	2.910	3.050	1,462,000	2.9560	0.68%
2022-08-05	2.950	2.940	2.950	2.830	2.960	2,342,000	6,744,500	2.8798	2.950	2.940	2.950	2.830	2.960	2,342,000	2.8798	3.51%
2022-08-04	2.850	2.840	2.850	2.800	2.950	1,624,777	4,643,693	2.8580	2.850	2.840	2.850	2.800	2.950	1,624,777	2.8580	1.42%
2022-08-03	2.810	2.790	2.810	2.720	2.950	1,261,000	3,520,975	2.7922	2.810	2.790	2.810	2.720	2.950	1,261,000	2.7922	-0.35%
2022-08-02	2.820	2.820	2.830	2.750	3.070	4,014,000	11,324,365	2.8212	2.820	2.820	2.830	2.750	3.070	4,014,000	2.8212	-5.69%
2022-08-01	2.990	2.990	3.000	2.960	3.250	5,092,500	15,551,225	3.0538	2.990	2.990	3.000	2.960	3.250	5,092,500	3.0538	-8.00%
2022-07-29	3.250	3.250	3.260	3.160	3.340	1,638,500	5,330,785	3.2535	3.250	3.250	3.260	3.160	3.340	1,638,500	3.2535	-1.52%
2022-07-28	3.300	3.290	3.300	3.240	3.540	7,360,000	24,715,970	3.3581	3.300	3.290	3.300	3.240	3.540	7,360,000	3.3581	1.23%
2022-07-27	3.260	3.240	3.260	3.190	3.400	2,173,500	7,052,935	3.2450	3.260	3.240	3.260	3.190	3.400	2,173,500	3.2450	-2.40%
2022-07-26	3.340	3.340	3.350	3.130	3.340	2,534,350	8,196,473	3.2342	3.340	3.340	3.350	3.130	3.340	2,534,350	3.2342	1.52%
2022-07-25	3.290	3.290	3.300	3.250	3.490	2,111,500	7,080,910	3.3535	3.290	3.290	3.300	3.250	3.490	2,111,500	3.3535	-5.19%
2022-07-22	3.470	3.460	3.470	3.460	3.740	3,465,498	12,253,279	3.5358	3.470	3.460	3.470	3.460	3.740	3,465,498	3.5358	-4.93%
2022-07-21	3.650	3.600	3.650	3.590	3.690	2,449,175	8,895,310	3.6320	3.650	3.600	3.650	3.590	3.690	2,449,175	3.6320	0.00%
2022-07-20	3.650	3.640	3.650	3.600	3.820	2,449,000	8,962,340	3.6596	3.650	3.640	3.650	3.600	3.820	2,449,000	3.6596	0.27%
2022-07-19	3.640	3.620	3.640	3.600	3.720	1,327,000	4,829,615	3.6395	3.640	3.620	3.640	3.600	3.720	1,327,000	3.6395	0.55%
2022-07-18	3.620	3.620	3.640	3.600	3.850	4,056,775	14,696,694	3.6228	3.620	3.620	3.640	3.600	3.850	4,056,775	3.6228	-1.90%
2022-07-15	3.690	3.690	3.700	3.680	3.990	4,680,000	17,638,170	3.7688	3.690	3.690	3.700	3.680	3.990	4,680,000	3.7688	-7.75%
2022-07-14	4.000	4.000	4.030	3.950	4.080	3,685,000	14,767,400	4.0074	4.000	4.000	4.030	3.950	4.080	3,685,000	4.0074	-0.25%
2022-07-13	4.010	4.010	4.020	3.940	4.210	5,185,907	20,863,171	4.0231	4.010	4.010	4.020	3.940	4.210	5,185,907	4.0231	-3.37%
2022-07-12	4.150	4.120	4.150	4.050	4.710	23,017,300	96,829,260	4.2068	4.150	4.120	4.150	4.050	4.710	23,017,300	4.2068	-10.56%
2022-07-11	4.640	4.630	4.640	4.250	4.790	14,596,000	66,634,515	4.5653	4.640	4.630	4.640	4.250	4.790	14,596,000	4.5653	8.16%
2022-07-08	4.290	4.280	4.290	4.040	4.450	12,563,500	53,646,125	4.2700	4.290	4.280	4.290	4.040	4.450	12,563,500	4.2700	6.98%
2022-07-07	4.010	4.000	4.010	3.960	4.100	2,044,275	8,189,880	4.0063	4.010	4.000	4.010	3.960	4.100	2,044,275	4.0063	0.25%
2022-07-06	4.000	4.000	4.020	3.900	4.110	4,672,000	18,829,850	4.0304	4.000	4.000	4.020	3.900	4.110	4,672,000	4.0304	0.00%
2022-07-05	4.000	3.980	4.000	3.940	4.050	3,920,000	15,598,055	3.9791	4.000	3.980	4.000	3.940	4.050	3,920,000	3.9791	0.76%
2022-07-04	3.970	3.970	3.990	3.860	4.250	8,609,135	35,249,156	4.0944	3.970	3.970	3.990	3.860	4.250	8,609,135	4.0944	1.02%
2022-06-30	3.930	3.930	3.940	3.880	4.080	3,541,000	13,901,010	3.9257	3.930	3.930	3.940	3.880	4.080	3,541,000	3.9257	-1.01%
2022-06-29	3.970	3.960	3.970	3.960	4.250	9,869,000	39,857,160	4.0386	3.970	3.960	3.970	3.960	4.250	9,869,000	4.0386	-3.87%
2022-06-28	4.130	4.130	4.140	4.060	5.500	49,118,000	227,128,350	4.6241	4.130	4.130	4.140	4.060	5.500	49,118,000	4.6241	11.32%
2022-06-27	3.710	3.700	3.710	3.560	3.890	4,340,487	16,155,258	3.7220	3.710	3.700	3.710	3.560	3.890	4,340,487	3.7220	2.77%
2022-06-24	3.610	3.600	3.620	3.530	3.650	3,303,500	11,889,500	3.5991	3.610	3.600	3.620	3.530	3.650	3,303,500	3.5991	2.27%
2022-06-23	3.530	3.490	3.530	3.460	3.620	1,234,000	4,336,215	3.5140	3.530	3.490	3.530	3.460	3.620	1,234,000	3.5140	0.57%
2022-06-22	3.510	3.480	3.510	3.460	3.700	2,510,500	8,931,095	3.5575	3.510	3.480	3.510	3.460	3.700	2,510,500	3.5575	-1.68%
2022-06-21	3.570	3.550	3.570	3.350	3.630	3,942,500	13,840,765	3.5107	3.570	3.550	3.570	3.350	3.630	3,942,500	3.5107	5.31%
2022-06-20	3.390	3.360	3.390	3.300	3.490	2,876,500	9,678,505	3.3647	3.390	3.360	3.390	3.300	3.490	2,876,500	3.3647	-2.02%
2022-06-17	3.460	3.450	3.460	3.220	3.480	3,648,000	12,368,855	3.3906	3.460	3.450	3.460	3.220	3.480	3,648,000	3.3906	4.22%
2022-06-16	3.320	3.270	3.320	3.230	3.380	4,685,500	15,361,045	3.2784	3.320	3.270	3.320	3.230	3.380	4,685,500	3.2784	-1.78%
2022-06-15	3.380	3.380	3.390	3.330	3.520	2,239,500	7,590,460	3.3894	3.380	3.380	3.390	3.330	3.520	2,239,500	3.3894	-0.29%
2022-06-14	3.390	3.390	3.400	3.190	3.600	5,642,500	19,407,080	3.4394	3.390	3.390	3.400	3.190	3.600	5,642,500	3.4394	2.42%
2022-06-13	3.310	3.300	3.310	3.310	3.590	3,438,500	11,676,704	3.3959	3.310	3.300	3.310	3.310	3.590	3,438,500	3.3959	-7.80%
2022-06-10	3.590	3.590	3.600	3.480	3.660	5,334,231	18,920,993	3.5471	3.590	3.590	3.600	3.480	3.660	5,334,231	3.5471	-2.18%
2022-06-09	3.670	3.650	3.670	3.600	3.800	4,753,000	17,476,489	3.6769	3.670	3.650	3.670	3.600	3.800	4,753,000	3.6769	-2.91%
2022-06-08	3.780	3.780	3.790	3.720	3.910	4,129,000	15,645,225	3.7891	3.780	3.780	3.790	3.720	3.910	4,129,000	3.7891	1.61%
2022-06-07	3.720	3.720	3.730	3.640	4.050	10,864,000	41,494,505	3.8195	3.720	3.720	3.730	3.640	4.050	10,864,000	3.8195	-1.59%
2022-06-06	3.780	3.780	3.800	3.680	3.920	4,776,000	18,106,045	3.7910	3.780	3.780	3.800	3.680	3.920	4,776,000	3.7910	-2.58%
2022-06-02	3.880	3.850	3.880	3.800	3.940	2,294,984	8,839,919	3.8518	3.880	3.850	3.880	3.800	3.940	2,294,984	3.8518	-1.52%
2022-06-01	3.940	3.940	3.950	3.730	4.290	14,551,987	58,665,377	4.0314	3.940	3.940	3.950	3.730	4.290	14,551,987	4.0314	5.63%
2022-05-31	3.730	3.730	3.740	3.610	3.830	5,677,443	21,062,943	3.7099	3.730	3.730	3.740	3.610	3.830	5,677,443	3.7099	-2.86%
2022-05-30	3.840	3.840	3.850	3.660	3.910	3,234,500	12,155,920	3.7582	3.840	3.840	3.850	3.660	3.910	3,234,500	3.7582	1.32%
2022-05-27	3.790	3.790	3.800	3.610	4.000	7,650,500	28,877,575	3.7746	3.790	3.790	3.800	3.610	4.000	7,650,500	3.7746	-2.32%
2022-05-26	3.880	3.880	3.890	3.850	4.420	11,890,390	47,634,843	4.0062	3.880	3.880	3.890	3.850	4.420	11,890,390	4.0062	-9.56%
2022-05-25	4.290	4.280	4.290	4.240	4.800	9,782,000	43,679,375	4.4653	4.290	4.280	4.290	4.240	4.800	9,782,000	4.4653	-2.50%
2022-05-24	4.400	4.390	4.400	4.220	5.480	23,579,400	116,739,165	4.9509	4.400	4.390	4.400	4.220	5.480	23,579,400	4.9509	-7.95%
2022-05-23	4.780	4.780	4.800	3.890	5.130	21,908,000	104,698,078	4.7790	4.780	4.780	4.800	3.890	5.130	21,908,000	4.7790	23.51%
2022-05-20	3.870	3.860	3.870	3.750	4.230	13,660,000	53,464,735	3.9140	3.870	3.860	3.870	3.750	4.230	13,660,000	3.9140	-3.73%
2022-05-19	4.020	4.020	4.030	2.780	4.120	49,885,500	181,025,080	3.6288	4.020	4.020	4.030	2.780	4.120	49,885,500	3.6288	44.09%
2022-05-18	2.790	2.790	2.800	2.770	3.050	7,116,500	20,217,220	2.8409	2.790	2.790	2.800	2.770	3.050	7,116,500	2.8409	-6.69%
2022-05-17	2.990	2.990	3.000	2.920	3.050	4,022,000	11,950,875	2.9714	2.990	2.990	3.000	2.920	3.050	4,022,000	2.9714	2.05%
2022-05-16	2.930	2.930	2.940	2.900	3.040	1,745,500	5,160,235	2.9563	2.930	2.930	2.940	2.900	3.040	1,745,500	2.9563	-0.68%
2022-05-13	2.950	2.940	2.950	2.850	3.080	5,519,890	16,301,753	2.9533	2.950	2.940	2.950	2.850	3.080	5,519,890	2.9533	4.61%
2022-05-12	2.820	2.820	2.830	2.700	3.130	8,255,837	23,393,140	2.8335	2.820	2.820	2.830	2.700	3.130	8,255,837	2.8335	-9.32%
2022-05-11	3.110	3.110	3.120	2.980	3.310	6,064,500	19,235,395	3.1718	3.110	3.110	3.120	2.980	3.310	6,064,500	3.1718	4.71%
2022-05-10	2.970	2.970	3.040	2.890	3.920	13,650,000	43,590,760	3.1935	2.970	2.970	3.040	2.890	3.920	13,650,000	3.1935	-22.45%
2022-05-06	3.830	3.830	3.840	3.710	5.390	10,686,500	45,349,852	4.2437	3.830	3.830	3.840	3.710	5.390	10,686,500	4.2437	-26.35%
2022-05-05	5.200	5.170	5.210	5.110	6.050	1,118,500	5,993,870	5.3588	5.200	5.170	5.210	5.110	6.050	1,118,500	5.3588	-4.94%
2022-05-04	5.470	5.470	5.550	5.370	6.510	356,500	1,955,810	5.4861	5.470	5.470	5.550	5.370	6.510	356,500	5.4861	-5.03%
2022-05-03	5.760	5.760	5.770	5.690	5.820	52,000	299,300	5.7558	5.760	5.760	5.770	5.690	5.820	52,000	5.7558	-1.03%
2022-04-29	5.820	5.800	5.920	5.650	6.110	466,000	2,719,905	5.8367	5.820	5.800	5.920	5.650	6.110	466,000	5.8367	-1.36%
2022-04-28	5.900	5.770	5.900	5.520	5.930	213,000	1,217,875	5.7177	5.900	5.770	5.900	5.520	5.930	213,000	5.7177	3.15%
2022-04-27	5.720	5.650	5.730	5.330	5.750	567,000	3,115,090	5.4940	5.720	5.650	5.730	5.330	5.750	567,000	5.4940	1.60%
2022-04-26	5.630	5.630	5.650	5.620	6.110	474,000	2,764,010	5.8312	5.630	5.630	5.650	5.620	6.110	474,000	5.8312	-4.90%
2022-04-25	5.920	5.800	5.920	5.600	6.430	1,427,000	8,631,600	6.0488	5.920	5.800	5.920	5.600	6.430	1,427,000	6.0488	-7.93%
2022-04-22	6.430	6.420	6.430	6.430	6.940	987,500	6,477,260	6.5593	6.430	6.420	6.430	6.430	6.940	987,500	6.5593	-5.02%
2022-04-21	6.770	6.750	6.770	6.480	7.180	505,000	3,435,760	6.8035	6.770	6.750	6.770	6.480	7.180	505,000	6.8035	-1.02%
2022-04-20	6.840	6.800	6.840	6.620	7.200	578,000	3,995,240	6.9122	6.840	6.800	6.840	6.620	7.200	578,000	6.9122	0.88%
2022-04-19	6.780	6.690	6.780	6.370	6.940	713,000	4,732,475	6.6374	6.780	6.690	6.780	6.370	6.940	713,000	6.6374	-1.31%
2022-04-14	6.870	6.850	6.870	6.760	7.260	956,500	6,631,085	6.9327	6.870	6.850	6.870	6.760	7.260	956,500	6.9327	0.88%
2022-04-13	6.810	6.770	6.820	6.750	7.000	713,000	4,877,090	6.8402	6.810	6.770	6.820	6.750	7.000	713,000	6.8402	-1.30%
2022-04-12	6.900	6.900	6.950	6.800	7.400	951,000	6,600,175	6.9402	6.900	6.900	6.950	6.800	7.400	951,000	6.9402	-2.95%
2022-04-11	7.110	7.090	7.110	6.900	7.750	2,514,500	17,996,425	7.1571	7.110	7.090	7.110	6.900	7.750	2,514,500	7.1571	-1.25%
2022-04-08	7.200	7.190	7.200	7.110	7.550	1,055,500	7,669,115	7.2659	7.200	7.190	7.200	7.110	7.550	1,055,500	7.2659	-0.69%
2022-04-07	7.250	7.210	7.270	7.160	7.960	1,416,500	10,493,910	7.4083	7.250	7.210	7.270	7.160	7.960	1,416,500	7.4083	-5.48%
2022-04-06	7.670	7.670	7.680	6.800	8.300	5,898,000	46,294,630	7.8492	7.670	7.670	7.680	6.800	8.300	5,898,000	7.8492	11.64%
2022-04-04	6.870	6.870	6.900	6.780	7.060	1,346,500	9,276,045	6.8890	6.870	6.870	6.900	6.780	7.060	1,346,500	6.8890	0.00%
2022-04-01	6.870	6.860	6.870	6.810	7.170	228,500	1,579,625	6.9130	6.870	6.860	6.870	6.810	7.170	228,500	6.9130	-0.43%
2022-03-31	6.900	6.900	6.980	6.750	7.000	1,947,500	13,442,120	6.9022	6.900	6.900	6.980	6.750	7.000	1,947,500	6.9022	-1.29%
2022-03-30	6.990	6.910	7.000	6.760	7.100	1,546,500	10,702,070	6.9202	6.990	6.910	7.000	6.760	7.100	1,546,500	6.9202	-0.71%
2022-03-29	7.040	6.970	7.040	6.760	7.350	1,083,000	7,610,775	7.0275	7.040	6.970	7.040	6.760	7.350	1,083,000	7.0275	0.57%
2022-03-28	7.000	7.000	7.010	6.750	7.380	2,042,500	14,157,640	6.9315	7.000	7.000	7.010	6.750	7.380	2,042,500	6.9315	-4.37%
2022-03-25	7.320	7.300	7.320	6.980	8.380	3,662,000	27,388,042	7.4790	7.320	7.300	7.320	6.980	8.380	3,662,000	7.4790	-10.18%
2022-03-24	8.150	8.140	8.150	7.800	8.480	2,908,500	23,862,775	8.2045	8.150	8.140	8.150	7.800	8.480	2,908,500	8.2045	1.49%
2022-03-23	8.030	8.030	8.050	7.890	8.620	4,069,500	33,091,260	8.1315	8.030	8.030	8.050	7.890	8.620	4,069,500	8.1315	-4.40%
2022-03-22	8.400	8.330	8.400	8.160	9.040	5,734,000	48,964,069	8.5393	8.400	8.330	8.400	8.160	9.040	5,734,000	8.5393	-7.08%
2022-03-21	9.040	9.040	9.050	7.280	9.380	11,952,900	95,094,841	7.9558	9.040	9.040	9.050	7.280	9.380	11,952,900	7.9558	27.32%
2022-03-18	7.100	7.090	7.100	6.640	7.900	18,039,000	129,898,380	7.2010	7.100	7.090	7.100	6.640	7.900	18,039,000	7.2010	18.33%
2022-03-17	6.000	5.920	6.000	5.600	6.880	5,325,998	31,787,503	5.9684	6.000	5.920	6.000	5.600	6.880	5,325,998	5.9684	-1.32%
2022-03-16	6.080	6.080	6.120	6.080	6.870	3,679,000	23,211,245	6.3091	6.080	6.080	6.120	6.080	6.870	3,679,000	6.3091	-4.10%
2022-03-15	6.340	6.200	6.340	5.900	8.360	6,092,500	41,363,279	6.7892	6.340	6.200	6.340	5.900	8.360	6,092,500	6.7892	-16.58%
2022-03-14	7.600	7.600	7.610	7.360	10.50	6,908,000	58,142,605	8.4167	7.600	7.600	7.610	7.360	10.50	6,908,000	8.4167	3.40%
2022-03-11	7.350	7.210	7.350	7.000	7.350	278,000	1,976,800	7.1108	7.350	7.210	7.350	7.000	7.350	278,000	7.1108	-0.14%
2022-03-10	7.360	7.360	7.580	7.300	7.720	131,500	992,315	7.5461	7.360	7.360	7.580	7.300	7.720	131,500	7.5461	1.52%
2022-03-09	7.250	7.250	7.290	7.220	7.720	134,000	993,990	7.4178	7.250	7.250	7.290	7.220	7.720	134,000	7.4178	-4.61%
2022-03-08	7.600	7.600	7.700	7.410	7.930	529,500	4,100,930	7.7449	7.600	7.600	7.700	7.410	7.930	529,500	7.7449	0.26%
2022-03-07	7.580	7.580	7.660	7.410	8.090	453,500	3,527,645	7.7787	7.580	7.580	7.660	7.410	8.090	453,500	7.7787	-4.89%
2022-03-04	7.970	7.920	7.970	7.290	8.190	397,500	3,128,260	7.8698	7.970	7.920	7.970	7.290	8.190	397,500	7.8698	1.92%
2022-03-03	7.820	7.820	7.900	7.800	8.120	231,500	1,824,995	7.8833	7.820	7.820	7.900	7.800	8.120	231,500	7.8833	-1.01%
2022-03-02	7.900	7.580	7.980	7.500	7.900	395,000	3,041,772	7.7007	7.900	7.580	7.980	7.500	7.900	395,000	7.7007	0.51%
2022-03-01	7.860	7.860	7.900	7.530	8.040	152,567	1,190,541	7.8034	7.860	7.860	7.900	7.530	8.040	152,567	7.8034	3.42%
2022-02-28	7.600	7.590	7.600	7.530	7.930	227,500	1,737,742	7.6384	7.600	7.590	7.600	7.530	7.930	227,500	7.6384	-4.16%
2022-02-25	7.930	7.930	8.000	7.910	8.250	99,000	795,795	8.0383	7.930	7.930	8.000	7.910	8.250	99,000	8.0383	2.19%
2022-02-24	7.760	7.760	7.850	7.700	8.230	332,500	2,617,160	7.8712	7.760	7.760	7.850	7.700	8.230	332,500	7.8712	-4.79%
2022-02-23	8.150	8.020	8.240	7.690	8.350	692,000	5,544,840	8.0128	8.150	8.020	8.240	7.690	8.350	692,000	8.0128	3.16%
2022-02-22	7.900	7.900	7.990	7.900	8.580	271,000	2,256,300	8.3258	7.900	7.900	7.990	7.900	8.580	271,000	8.3258	-5.95%
2022-02-21	8.400	8.400	8.490	8.110	8.840	443,000	3,716,910	8.3903	8.400	8.400	8.490	8.110	8.840	443,000	8.3903	-1.29%
2022-02-18	8.510	8.510	8.700	8.000	8.710	1,202,500	10,152,750	8.4430	8.510	8.510	8.700	8.000	8.710	1,202,500	8.4430	0.47%
2022-02-17	8.470	8.470	8.500	8.270	9.110	1,258,500	10,749,725	8.5417	8.470	8.470	8.500	8.270	9.110	1,258,500	8.5417	-6.62%
2022-02-16	9.070	9.070	9.110	8.800	9.770	1,470,500	13,509,085	9.1867	9.070	9.070	9.110	8.800	9.770	1,470,500	9.1867	-7.16%
2022-02-15	9.770	9.760	9.770	9.730	11.00	1,027,500	10,308,515	10.033	9.770	9.760	9.770	9.730	11.00	1,027,500	10.033	-8.00%
2022-02-14	10.62	10.32	10.62	10.16	10.82	302,000	3,162,830	10.473	10.62	10.32	10.62	10.16	10.82	302,000	10.473	-0.19%
2022-02-11	10.64	10.64	10.76	10.42	10.86	144,403	1,537,190	10.645	10.64	10.64	10.76	10.42	10.86	144,403	10.645	-2.03%
2022-02-10	10.86	10.86	10.98	10.82	11.40	520,500	5,736,440	11.021	10.86	10.86	10.98	10.82	11.40	520,500	11.021	-1.27%
2022-02-09	11.00	11.00	11.12	11.00	11.46	96,000	1,074,416	11.192	11.00	11.00	11.12	11.00	11.46	96,000	11.192	0.00%
2022-02-08	11.00	10.98	11.00	11.00	11.66	558,000	6,235,950	11.176	11.00	10.98	11.00	11.00	11.66	558,000	11.176	-5.50%
2022-02-07	11.64	11.64	11.76	11.60	12.56	915,000	10,911,710	11.925	11.64	11.64	11.76	11.60	12.56	915,000	11.925	-7.32%
2022-02-04	12.56	12.46	12.56	11.70	12.58	215,500	2,662,690	12.356	12.56	12.46	12.56	11.70	12.58	215,500	12.356	5.37%
2022-01-31	11.92	11.92	12.00	10.84	12.10	153,000	1,815,110	11.863	11.92	11.92	12.00	10.84	12.10	153,000	11.863	1.53%
2022-01-28	11.74	11.70	11.74	11.20	11.80	170,200	1,980,862	11.638	11.74	11.70	11.74	11.20	11.80	170,200	11.638	0.69%
2022-01-27	11.66	11.66	11.84	11.24	11.88	201,800	2,357,532	11.683	11.66	11.66	11.84	11.24	11.88	201,800	11.683	-1.52%
2022-01-26	11.84	11.70	11.88	11.02	12.20	291,500	3,424,990	11.750	11.84	11.70	11.88	11.02	12.20	291,500	11.750	-2.95%
2022-01-25	12.20	12.08	12.20	10.50	12.22	547,496	6,033,676	11.020	12.20	12.08	12.20	10.50	12.22	547,496	11.020	9.52%
2022-01-24	11.14	11.14	11.20	10.96	11.88	547,000	6,151,790	11.246	11.14	11.14	11.20	10.96	11.88	547,000	11.246	-6.23%
2022-01-21	11.88	11.82	11.88	11.50	12.36	397,000	4,673,830	11.773	11.88	11.82	11.88	11.50	12.36	397,000	11.773	-1.82%
2022-01-20	12.10	12.10	12.36	11.80	12.40	412,500	5,011,430	12.149	12.10	12.10	12.36	11.80	12.40	412,500	12.149	-2.10%
2022-01-19	12.36	12.12	12.36	11.90	12.40	334,500	4,049,590	12.106	12.36	12.12	12.36	11.90	12.40	334,500	12.106	0.65%
2022-01-18	12.28	12.28	12.40	12.02	12.48	166,500	2,059,410	12.369	12.28	12.28	12.40	12.02	12.48	166,500	12.369	-0.16%
2022-01-17	12.30	12.16	12.28	11.82	12.48	261,500	3,193,430	12.212	12.30	12.16	12.28	11.82	12.48	261,500	12.212	-0.49%
2022-01-14	12.36	12.36	12.40	12.20	12.60	82,000	1,013,540	12.360	12.36	12.36	12.40	12.20	12.60	82,000	12.360	-0.80%
2022-01-13	12.46	12.46	12.48	12.44	12.60	177,000	2,213,090	12.503	12.46	12.46	12.48	12.44	12.60	177,000	12.503	-1.11%
2022-01-12	12.60	12.60	12.78	12.20	12.84	452,500	5,712,420	12.624	12.60	12.60	12.78	12.20	12.84	452,500	12.624	-1.41%
2022-01-11	12.78	12.36	12.78	12.46	12.94	166,500	2,110,860	12.678	12.78	12.36	12.78	12.46	12.94	166,500	12.678	-0.93%
2022-01-10	12.90	12.86	12.94	12.44	13.26	144,000	1,867,540	12.969	12.90	12.86	12.94	12.44	13.26	144,000	12.969	1.90%
2022-01-07	12.66	12.66	12.72	12.24	12.90	149,000	1,892,220	12.699	12.66	12.66	12.72	12.24	12.90	149,000	12.699	0.16%
2022-01-06	12.64	12.48	12.64	11.62	12.80	1,184,000	14,437,300	12.194	12.64	12.48	12.64	11.62	12.80	1,184,000	12.194	-1.25%
2022-01-05	12.80	12.64	12.96	12.40	12.92	495,500	6,310,005	12.735	12.80	12.64	12.96	12.40	12.92	495,500	12.735	-2.14%
2022-01-04	13.08	12.86	13.08	12.50	13.28	594,000	7,669,990	12.912	13.08	12.86	13.08	12.50	13.28	594,000	12.912	-0.91%
2022-01-03	13.20	13.20	13.22	12.74	13.58	504,500	6,639,780	13.161	13.20	13.20	13.22	12.74	13.58	504,500	13.161	-2.80%
2021-12-31	13.58	13.48	13.58	13.00	13.60	412,500	5,547,020	13.447	13.58	13.48	13.58	13.00	13.60	412,500	13.447	0.59%
2021-12-30	13.50	13.26	13.50	12.70	13.50	668,500	8,814,650	13.186	13.50	13.26	13.50	12.70	13.50	668,500	13.186	0.60%
2021-12-29	13.42	13.40	13.46	12.50	13.50	534,500	7,049,810	13.190	13.42	13.40	13.46	12.50	13.50	534,500	13.190	0.90%
2021-12-28	13.30	13.30	13.40	11.72	13.64	999,000	12,464,830	12.477	13.30	13.30	13.40	11.72	13.64	999,000	12.477	5.56%
2021-12-24	12.60	12.60	12.82	12.52	13.26	209,500	2,714,020	12.955	12.60	12.60	12.82	12.52	13.26	209,500	12.955	-4.55%
2021-12-23	13.20	13.12	13.20	12.52	13.38	688,500	9,030,700	13.116	13.20	13.12	13.20	12.52	13.38	688,500	13.116	4.93%
2021-12-22	12.58	12.54	12.58	11.68	12.78	602,000	7,371,450	12.245	12.58	12.54	12.58	11.68	12.78	602,000	12.245	1.45%
2021-12-21	12.40	12.40	12.44	11.54	12.40	549,000	6,656,093	12.124	12.40	12.40	12.44	11.54	12.40	549,000	12.124	3.33%
2021-12-20	12.00	12.00	12.18	11.20	12.82	2,048,000	24,324,238	11.877	12.00	12.00	12.18	11.20	12.82	2,048,000	11.877	-8.40%
2021-12-17	13.10	13.06	13.10	12.32	13.10	487,500	6,236,040	12.792	13.10	13.06	13.10	12.32	13.10	487,500	12.792	0.92%
2021-12-16	12.98	12.96	12.98	11.32	13.20	1,172,000	14,996,930	12.796	12.98	12.96	12.98	11.32	13.20	1,172,000	12.796	4.34%
2021-12-15	12.44	12.40	12.44	10.50	13.62	3,796,000	46,378,517	12.218	12.44	12.40	12.44	10.50	13.62	3,796,000	12.218	-9.46%
2021-12-14	13.74	13.74	13.80	13.56	14.30	973,500	13,473,120	13.840	13.74	13.74	13.80	13.56	14.30	973,500	13.840	-3.10%
2021-12-13	14.18	14.16	14.18	13.92	14.80	3,317,650	47,887,306	14.434	14.18	14.16	14.18	13.92	14.80	3,317,650	14.434	2.01%
2021-12-10	13.90	13.90	13.92	13.20	14.58	4,623,500	65,395,840	14.144	13.90	13.90	13.92	13.20	14.58	4,623,500	14.144	1.91%
2021-12-09	13.64	13.64	13.70	12.52	14.60	4,599,403	62,697,329	13.632	13.64	13.64	13.70	12.52	14.60	4,599,403	13.632	9.12%
2021-12-08	12.50	12.32	12.60	11.72	12.70	1,437,500	17,683,830	12.302	12.50	12.32	12.60	11.72	12.70	1,437,500	12.302	6.66%
2021-12-07	11.72	11.72	11.88	11.02	11.94	358,000	4,094,520	11.437	11.72	11.72	11.88	11.02	11.94	358,000	11.437	5.40%
2021-12-06	11.12	11.12	11.30	11.00	11.70	293,000	3,319,040	11.328	11.12	11.12	11.30	11.00	11.70	293,000	11.328	-4.96%
2021-12-03	11.70	11.70	11.80	11.48	12.02	316,000	3,734,190	11.817	11.70	11.70	11.80	11.48	12.02	316,000	11.817	-2.50%
2021-12-02	12.00	12.00	12.14	11.20	12.30	909,433	10,931,352	12.020	12.00	12.00	12.14	11.20	12.30	909,433	12.020	3.45%
2021-12-01	11.60	11.50	12.00	11.20	12.00	617,100	7,165,008	11.611	11.60	11.50	12.00	11.20	12.00	617,100	11.611	-3.33%
2021-11-30	12.00	11.88	12.00	11.22	12.18	1,013,500	11,876,870	11.719	12.00	11.88	12.00	11.22	12.18	1,013,500	11.719	-1.32%
2021-11-29	12.16	12.16	12.20	12.00	12.50	1,731,500	21,095,200	12.183	12.16	12.16	12.20	12.00	12.50	1,731,500	12.183	3.23%
2021-11-26	11.78	11.78	11.86	11.28	12.68	910,500	10,807,130	11.869	11.78	11.78	11.86	11.28	12.68	910,500	11.869	-1.83%
2021-11-25	12.00	12.00	12.04	11.30	12.10	719,000	8,528,840	11.862	12.00	12.00	12.04	11.30	12.10	719,000	11.862	6.19%
2021-11-24	11.30	11.30	11.36	10.98	11.50	567,750	6,384,405	11.245	11.30	11.30	11.36	10.98	11.50	567,750	11.245	2.91%
2021-11-23	10.98	10.98	11.14	10.56	11.46	1,010,500	11,196,590	11.080	10.98	10.98	11.14	10.56	11.46	1,010,500	11.080	2.43%
2021-11-22	10.72	10.72	11.00	10.56	13.00	2,578,500	29,174,792	11.315	10.72	10.72	11.00	10.56	13.00	2,578,500	11.315	-17.41%
2021-11-19	12.98	12.96	12.98	11.60	13.14	2,018,650	25,091,913	12.430	12.98	12.96	12.98	11.60	13.14	2,018,650	12.430	10.56%
2021-11-18	11.74	11.70	11.96	10.80	12.08	968,000	11,232,530	11.604	11.74	11.70	11.96	10.80	12.08	968,000	11.604	4.45%
2021-11-17	11.24	11.24	11.30	10.70	11.74	1,211,000	13,578,360	11.213	11.24	11.24	11.30	10.70	11.74	1,211,000	11.213	-2.26%
2021-11-16	11.50	11.50	11.58	11.30	12.66	2,063,500	24,665,925	11.953	11.50	11.50	11.58	11.30	12.66	2,063,500	11.953	3.05%
2021-11-15	11.16	11.16	11.24	10.50	11.52	2,056,000	22,796,580	11.088	11.16	11.16	11.24	10.50	11.52	2,056,000	11.088	7.72%
2021-11-12	10.36	10.36	10.50	9.550	10.68	1,340,200	13,695,864	10.219	10.36	10.36	10.50	9.550	10.68	1,340,200	10.219	9.05%
2021-11-11	9.500	9.490	9.550	9.000	9.730	1,257,500	11,646,777	9.2619	9.500	9.490	9.550	9.000	9.730	1,257,500	9.2619	4.51%
2021-11-10	9.090	9.080	9.090	8.800	9.470	616,500	5,598,950	9.0818	9.090	9.080	9.090	8.800	9.470	616,500	9.0818	-2.36%
2021-11-09	9.310	9.310	9.400	8.940	9.750	2,512,750	23,250,137	9.2529	9.310	9.310	9.400	8.940	9.750	2,512,750	9.2529	1.20%
2021-11-08	9.200	9.200	9.300	8.800	12.98	8,518,500	83,756,737	9.8323	9.200	9.200	9.300	8.800	12.98	8,518,500	9.8323	-29.12%
2021-11-05	12.98	12.64	12.98	12.22	13.56	33,982,000	448,171,085	13.188	12.98	12.64	12.98	12.22	13.56	33,982,000	13.188

Recommend Webb-site to a friend