Prices and Webb-site Total Returns

GOGOX HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02246	2022-06-24			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	2.170	2.080	2.160	2.030	2.200	315,660	657,388	2.0826	2.170	2.080	2.160	2.030	2.200	315,660	2.0826	-1.36%
2025-12-30	2.200	2.200	2.230	2.200	2.280	67,520	150,572	2.2300	2.200	2.200	2.230	2.200	2.280	67,520	2.2300	-1.35%
2025-12-29	2.230	2.230	2.300	2.230	2.370	171,040	399,086	2.3333	2.230	2.230	2.300	2.230	2.370	171,040	2.3333	-3.04%
2025-12-24	2.300	2.180	2.370	2.110	2.300	162,000	347,620	2.1458	2.300	2.180	2.370	2.110	2.300	162,000	2.1458	4.07%
2025-12-23	2.210	2.160	2.260	2.200	2.260	40,000	88,760	2.2190	2.210	2.160	2.260	2.200	2.260	40,000	2.2190	-3.07%
2025-12-22	2.280	2.280	2.330	2.250	2.300	31,100	71,054	2.2847	2.280	2.280	2.330	2.250	2.300	31,100	2.2847	-2.98%
2025-12-19	2.350	2.300	2.350	2.240	2.350	152,620	350,446	2.2962	2.350	2.300	2.350	2.240	2.350	152,620	2.2962	0.86%
2025-12-18	2.330	2.170	2.380	2.150	2.390	304,420	684,506	2.2486	2.330	2.170	2.380	2.150	2.390	304,420	2.2486	4.48%
2025-12-17	2.230	2.180	2.230	2.170	2.300	228,900	522,329	2.2819	2.230	2.180	2.230	2.170	2.300	228,900	2.2819	-0.89%
2025-12-16	2.250	2.130	2.240	2.180	2.270	84,660	188,852	2.2307	2.250	2.130	2.240	2.180	2.270	84,660	2.2307	-4.26%
2025-12-15	2.350	2.220	2.400	2.080	2.350	321,000	698,921	2.1773	2.350	2.220	2.400	2.080	2.350	321,000	2.1773	2.62%
2025-12-12	2.290	2.290	2.370	2.270	2.470	236,680	555,905	2.3488	2.290	2.290	2.370	2.270	2.470	236,680	2.3488	-4.18%
2025-12-11	2.390	2.350	2.430	2.360	2.450	154,080	364,844	2.3679	2.390	2.350	2.430	2.360	2.450	154,080	2.3679	-0.42%
2025-12-10	2.400	2.400	2.500	2.380	2.420	44,500	106,520	2.3937	2.400	2.400	2.500	2.380	2.420	44,500	2.3937	0.84%
2025-12-09	2.380	2.350	2.600	2.380	2.400	26,000	62,160	2.3908	2.380	2.350	2.600	2.380	2.400	26,000	2.3908	-4.03%
2025-12-08	2.480	2.400	2.520	2.350	2.670	204,000	524,720	2.5722	2.480	2.400	2.520	2.350	2.670	204,000	2.5722	-0.80%
2025-12-05	2.500	2.490	2.500	2.490	2.530	53,000	132,150	2.4934	2.500	2.490	2.500	2.490	2.530	53,000	2.4934	2.04%
2025-12-04	2.450	2.440	2.560	2.360	2.450	93,320	223,419	2.3941	2.450	2.440	2.560	2.360	2.450	93,320	2.3941	1.24%
2025-12-03	2.420	2.420	2.440	2.380	2.470	146,800	353,668	2.4092	2.420	2.420	2.440	2.380	2.470	146,800	2.4092	-2.02%
2025-12-02	2.470	2.460	2.480	2.470	2.510	17,350	43,004	2.4786	2.470	2.460	2.480	2.470	2.510	17,350	2.4786	-1.59%
2025-12-01	2.510	2.500	2.590	2.500	2.660	38,000	97,040	2.5537	2.510	2.500	2.590	2.500	2.660	38,000	2.5537	-3.83%
2025-11-28	2.610	2.510	2.620	2.660	2.670	54,840	145,791	2.6585	2.610	2.510	2.620	2.660	2.670	54,840	2.6585	3.16%
2025-11-27	2.530	2.530	2.640	-	-	0	0	-	2.530	2.530	2.640	-	-	0	-	0.40%
2025-11-26	2.520	2.520	2.600	2.400	2.520	75,640	184,467	2.4387	2.520	2.520	2.600	2.400	2.520	75,640	2.4387	0.00%
2025-11-25	2.520	2.520	2.620	2.520	2.680	42,500	109,120	2.5675	2.520	2.520	2.620	2.520	2.680	42,500	2.5675	0.00%
2025-11-24	2.520	2.490	2.590	2.520	2.730	20,340	52,442	2.5783	2.520	2.490	2.590	2.520	2.730	20,340	2.5783	2.02%
2025-11-21	2.470	2.470	2.700	2.380	2.500	60,240	147,545	2.4493	2.470	2.470	2.700	2.380	2.500	60,240	2.4493	-1.20%
2025-11-20	2.500	2.500	2.540	2.500	2.760	217,820	591,823	2.7170	2.500	2.500	2.540	2.500	2.760	217,820	2.7170	0.81%
2025-11-19	2.480	2.400	2.600	2.400	2.520	138,000	336,130	2.4357	2.480	2.400	2.600	2.400	2.520	138,000	2.4357	1.64%
2025-11-18	2.440	2.410	2.440	2.430	2.490	310,240	764,448	2.4641	2.440	2.410	2.440	2.430	2.490	310,240	2.4641	-2.40%
2025-11-17	2.500	2.490	2.580	2.500	2.540	83,980	210,872	2.5110	2.500	2.490	2.580	2.500	2.540	83,980	2.5110	-3.47%
2025-11-14	2.590	2.540	2.590	2.500	2.620	300,440	765,307	2.5473	2.590	2.540	2.590	2.500	2.620	300,440	2.5473	-1.15%
2025-11-13	2.620	2.600	2.630	2.620	2.640	19,000	49,990	2.6311	2.620	2.600	2.630	2.620	2.640	19,000	2.6311	-1.13%
2025-11-12	2.650	2.650	2.690	2.620	2.710	35,300	93,685	2.6540	2.650	2.650	2.690	2.620	2.710	35,300	2.6540	-2.21%
2025-11-11	2.710	2.670	2.710	2.700	2.720	210,000	567,300	2.7014	2.710	2.670	2.710	2.700	2.720	210,000	2.7014	-0.37%
2025-11-10	2.720	2.710	2.740	2.640	2.730	102,860	279,349	2.7158	2.720	2.710	2.740	2.640	2.730	102,860	2.7158	2.64%
2025-11-07	2.650	2.580	2.650	2.560	2.650	238,140	611,232	2.5667	2.650	2.580	2.650	2.560	2.650	238,140	2.5667	1.92%
2025-11-06	2.600	2.600	2.650	2.590	2.660	121,360	316,752	2.6100	2.600	2.600	2.650	2.590	2.660	121,360	2.6100	-2.62%
2025-11-05	2.670	2.670	2.760	2.660	2.710	94,700	254,399	2.6864	2.670	2.670	2.760	2.660	2.710	94,700	2.6864	-1.48%
2025-11-04	2.710	2.710	2.780	2.650	2.910	506,920	1,372,196	2.7069	2.710	2.710	2.780	2.650	2.910	506,920	2.7069	-6.87%
2025-11-03	2.910	2.910	3.000	2.910	3.090	324,960	987,732	3.0395	2.910	2.910	3.000	2.910	3.090	324,960	3.0395	-2.68%
2025-10-31	2.990	2.970	2.990	3.000	3.100	55,740	170,467	3.0583	2.990	2.970	2.990	3.000	3.100	55,740	3.0583	-0.33%
2025-10-30	3.000	3.000	3.080	2.980	3.080	92,140	278,093	3.0182	3.000	3.000	3.080	2.980	3.080	92,140	3.0182	-2.60%
2025-10-28	3.080	3.040	3.080	3.020	3.140	78,000	239,960	3.0764	3.080	3.040	3.080	3.020	3.140	78,000	3.0764	-1.28%
2025-10-27	3.120	3.090	3.100	3.100	3.300	608,500	1,932,240	3.1754	3.120	3.090	3.100	3.100	3.300	608,500	3.1754	-5.17%
2025-10-24	3.290	3.290	3.320	3.280	3.580	451,180	1,549,329	3.4339	3.290	3.290	3.320	3.280	3.580	451,180	3.4339	-2.95%
2025-10-23	3.390	3.390	3.430	3.390	3.480	191,000	650,840	3.4075	3.390	3.390	3.430	3.390	3.480	191,000	3.4075	-2.87%
2025-10-22	3.490	3.460	3.590	3.400	3.520	247,565	847,956	3.4252	3.490	3.460	3.590	3.400	3.520	247,565	3.4252	-2.79%
2025-10-21	3.590	3.590	3.660	3.590	3.640	16,000	57,960	3.6225	3.590	3.590	3.660	3.590	3.640	16,000	3.6225	-2.45%
2025-10-20	3.680	3.550	3.680	3.600	3.680	180,160	661,598	3.6723	3.680	3.550	3.680	3.600	3.680	180,160	3.6723	2.79%
2025-10-17	3.580	3.480	3.580	3.480	3.580	120,640	422,873	3.5052	3.580	3.480	3.580	3.480	3.580	120,640	3.5052	0.85%
2025-10-16	3.550	3.500	3.580	3.500	3.600	95,000	337,860	3.5564	3.550	3.500	3.580	3.500	3.600	95,000	3.5564	-1.11%
2025-10-15	3.590	3.590	3.660	3.560	3.620	88,900	319,383	3.5926	3.590	3.590	3.660	3.560	3.620	88,900	3.5926	-0.55%
2025-10-14	3.610	3.610	3.640	3.610	3.670	67,000	242,660	3.6218	3.610	3.610	3.640	3.610	3.670	67,000	3.6218	-1.37%
2025-10-13	3.660	3.630	3.680	3.620	3.700	174,180	641,324	3.6820	3.660	3.630	3.680	3.620	3.700	174,180	3.6820	-1.61%
2025-10-10	3.720	3.710	3.720	3.710	3.750	104,200	387,362	3.7175	3.720	3.710	3.720	3.710	3.750	104,200	3.7175	-3.63%
2025-10-09	3.860	3.800	3.850	3.730	3.870	145,560	547,828	3.7636	3.860	3.800	3.850	3.730	3.870	145,560	3.7636	4.04%
2025-10-08	3.710	3.700	3.730	3.710	3.770	34,120	127,608	3.7400	3.710	3.700	3.730	3.710	3.770	34,120	3.7400	-2.37%
2025-10-06	3.800	3.750	3.800	3.760	3.950	169,600	657,070	3.8742	3.800	3.750	3.800	3.760	3.950	169,600	3.8742	2.70%
2025-10-03	3.700	3.700	3.800	3.660	3.720	117,980	434,848	3.6858	3.700	3.700	3.800	3.660	3.720	117,980	3.6858	0.00%
2025-10-02	3.700	3.700	3.720	3.680	3.720	138,120	510,815	3.6983	3.700	3.700	3.720	3.680	3.720	138,120	3.6983	-1.60%
2025-09-30	3.760	3.710	3.780	3.760	3.760	6,000	22,560	3.7600	3.760	3.710	3.780	3.760	3.760	6,000	3.7600	0.00%
2025-09-29	3.760	3.760	3.800	3.660	3.760	49,460	183,165	3.7033	3.760	3.760	3.800	3.660	3.760	49,460	3.7033	1.90%
2025-09-26	3.690	3.650	3.720	3.640	3.700	46,300	170,340	3.6790	3.690	3.650	3.720	3.640	3.700	46,300	3.6790	-1.07%
2025-09-25	3.730	3.700	3.740	3.700	3.760	52,500	195,285	3.7197	3.730	3.700	3.740	3.700	3.760	52,500	3.7197	0.27%
2025-09-24	3.720	3.700	3.720	3.720	3.790	23,540	88,146	3.7445	3.720	3.700	3.720	3.720	3.790	23,540	3.7445	0.00%
2025-09-23	3.720	3.700	3.780	3.720	3.800	32,220	121,045	3.7568	3.720	3.700	3.780	3.720	3.800	32,220	3.7568	0.00%
2025-09-22	3.720	3.720	3.740	3.690	3.740	58,020	215,101	3.7074	3.720	3.720	3.740	3.690	3.740	58,020	3.7074	-1.33%
2025-09-19	3.770	3.720	3.810	3.710	3.800	65,400	245,314	3.7510	3.770	3.720	3.810	3.710	3.800	65,400	3.7510	2.17%
2025-09-18	3.690	3.660	3.720	3.690	3.740	188,300	699,098	3.7127	3.690	3.660	3.720	3.690	3.740	188,300	3.7127	-2.38%
2025-09-17	3.780	3.760	3.780	3.690	3.790	108,360	404,854	3.7362	3.780	3.760	3.780	3.690	3.790	108,360	3.7362	1.07%
2025-09-16	3.740	3.720	3.740	3.690	3.770	79,700	295,824	3.7117	3.740	3.720	3.740	3.690	3.770	79,700	3.7117	0.00%
2025-09-15	3.740	3.740	3.770	3.740	3.740	65,920	246,454	3.7387	3.740	3.740	3.770	3.740	3.740	65,920	3.7387	-0.80%
2025-09-12	3.770	3.740	3.800	3.710	3.770	29,620	111,030	3.7485	3.770	3.740	3.800	3.710	3.770	29,620	3.7485	0.27%
2025-09-11	3.760	3.730	3.740	3.700	3.810	138,251	517,325	3.7419	3.760	3.730	3.740	3.700	3.810	138,251	3.7419	-3.09%
2025-09-10	3.880	3.800	3.920	3.810	4.000	228,320	887,443	3.8868	3.880	3.800	3.920	3.810	4.000	228,320	3.8868	2.11%
2025-09-09	3.800	3.730	3.800	3.690	3.800	100,400	377,668	3.7616	3.800	3.730	3.800	3.690	3.800	100,400	3.7616	2.15%
2025-09-08	3.720	3.720	3.750	3.700	3.720	115,620	428,616	3.7071	3.720	3.720	3.750	3.700	3.720	115,620	3.7071	-1.33%
2025-09-05	3.770	3.750	3.780	3.720	3.780	158,460	594,580	3.7522	3.770	3.750	3.780	3.720	3.780	158,460	3.7522	-0.26%
2025-09-04	3.780	3.750	3.830	3.710	3.780	62,000	231,900	3.7403	3.780	3.750	3.830	3.710	3.780	62,000	3.7403	-0.53%
2025-09-03	3.800	3.770	3.830	3.750	3.800	75,460	285,129	3.7785	3.800	3.770	3.830	3.750	3.800	75,460	3.7785	1.33%
2025-09-02	3.750	3.720	3.790	3.710	3.800	28,200	105,583	3.7441	3.750	3.720	3.790	3.710	3.800	28,200	3.7441	-1.32%
2025-09-01	3.800	3.800	3.820	3.770	3.800	18,000	68,220	3.7900	3.800	3.800	3.820	3.770	3.800	18,000	3.7900	-0.52%
2025-08-29	3.820	3.800	3.860	3.800	3.880	26,200	100,390	3.8317	3.820	3.800	3.860	3.800	3.880	26,200	3.8317	0.26%
2025-08-28	3.810	3.810	3.840	3.730	3.850	80,300	304,872	3.7967	3.810	3.810	3.840	3.730	3.850	80,300	3.7967	-2.06%
2025-08-27	3.890	3.780	3.890	3.730	3.900	108,020	411,612	3.8105	3.890	3.780	3.890	3.730	3.900	108,020	3.8105	0.00%
2025-08-26	3.890	3.780	3.900	3.710	3.890	158,040	600,534	3.7999	3.890	3.780	3.900	3.710	3.890	158,040	3.7999	-2.75%
2025-08-25	4.000	3.930	4.000	3.870	4.000	339,720	1,338,775	3.9408	4.000	3.930	4.000	3.870	4.000	339,720	3.9408	2.56%
2025-08-22	3.900	3.900	3.950	3.900	3.980	121,100	476,717	3.9366	3.900	3.900	3.950	3.900	3.980	121,100	3.9366	0.26%
2025-08-21	3.890	3.880	3.960	3.880	3.950	58,160	227,032	3.9036	3.890	3.880	3.960	3.880	3.950	58,160	3.9036	-1.02%
2025-08-20	3.930	3.890	3.990	3.890	4.000	87,600	343,758	3.9242	3.930	3.890	3.990	3.890	4.000	87,600	3.9242	0.77%
2025-08-19	3.900	3.880	3.900	3.890	4.070	56,560	222,599	3.9356	3.900	3.880	3.900	3.890	4.070	56,560	3.9356	-2.50%
2025-08-18	4.000	3.980	4.040	3.860	4.000	84,240	330,220	3.9200	4.000	3.980	4.040	3.860	4.000	84,240	3.9200	3.63%
2025-08-15	3.860	3.860	3.930	3.840	3.910	18,520	71,680	3.8704	3.860	3.860	3.930	3.840	3.910	18,520	3.8704	-1.03%
2025-08-14	3.900	3.900	3.950	3.840	3.920	55,340	215,263	3.8898	3.900	3.900	3.950	3.840	3.920	55,340	3.8898	0.00%
2025-08-13	3.900	3.860	3.900	3.830	3.900	98,600	379,744	3.8514	3.900	3.860	3.900	3.830	3.900	98,600	3.8514	2.63%
2025-08-12	3.800	3.800	3.830	3.760	3.840	40,100	152,792	3.8103	3.800	3.800	3.830	3.760	3.840	40,100	3.8103	-1.04%
2025-08-11	3.840	3.800	3.840	3.780	3.860	172,040	653,256	3.7971	3.840	3.800	3.840	3.780	3.860	172,040	3.7971	-1.03%
2025-08-08	3.880	3.870	3.930	3.880	3.910	36,040	140,513	3.8988	3.880	3.870	3.930	3.880	3.910	36,040	3.8988	-1.27%
2025-08-07	3.930	3.920	4.020	3.890	3.910	9,100	35,408	3.8910	3.930	3.920	4.020	3.890	3.910	9,100	3.8910	-0.51%
2025-08-06	3.950	3.950	3.960	3.910	3.960	83,120	327,900	3.9449	3.950	3.950	3.960	3.910	3.960	83,120	3.9449	-0.25%
2025-08-05	3.960	3.960	3.980	3.910	3.960	23,040	90,434	3.9251	3.960	3.960	3.980	3.910	3.960	23,040	3.9251	1.54%
2025-08-04	3.900	3.900	3.950	3.900	3.910	38,000	148,340	3.9037	3.900	3.900	3.950	3.900	3.910	38,000	3.9037	-1.52%
2025-08-01	3.960	3.960	4.000	3.960	4.050	62,560	248,565	3.9732	3.960	3.960	4.000	3.960	4.050	62,560	3.9732	0.25%
2025-07-31	3.950	3.950	4.000	3.900	3.980	35,220	139,117	3.9499	3.950	3.950	4.000	3.900	3.980	35,220	3.9499	0.25%
2025-07-30	3.940	3.910	3.940	3.900	3.970	45,480	178,711	3.9294	3.940	3.910	3.940	3.900	3.970	45,480	3.9294	-1.25%
2025-07-29	3.990	3.960	4.000	3.880	3.990	4,820	18,905	3.9222	3.990	3.960	4.000	3.880	3.990	4,820	3.9222	1.01%
2025-07-28	3.950	3.950	4.020	3.950	4.000	42,980	170,421	3.9651	3.950	3.950	4.020	3.950	4.000	42,980	3.9651	-2.47%
2025-07-25	4.050	4.000	4.080	3.960	4.050	119,240	476,846	3.9990	4.050	4.000	4.080	3.960	4.050	119,240	3.9990	-0.74%
2025-07-24	4.080	4.050	4.090	3.860	4.230	577,880	2,345,906	4.0595	4.080	4.050	4.090	3.860	4.230	577,880	4.0595	5.70%
2025-07-23	3.860	3.850	3.860	3.810	3.860	56,080	214,565	3.8261	3.860	3.850	3.860	3.810	3.860	56,080	3.8261	1.31%
2025-07-22	3.810	3.810	3.860	3.810	3.870	56,020	213,976	3.8196	3.810	3.810	3.860	3.810	3.870	56,020	3.8196	-1.55%
2025-07-21	3.870	3.870	3.880	3.780	3.950	124,560	481,098	3.8624	3.870	3.870	3.880	3.780	3.950	124,560	3.8624	-3.73%
2025-07-18	4.020	3.940	4.010	3.920	4.030	60,700	239,256	3.9416	4.020	3.940	4.010	3.920	4.030	60,700	3.9416	1.01%
2025-07-17	3.980	3.900	3.980	4.010	4.010	6,000	24,060	4.0100	3.980	3.900	3.980	4.010	4.010	6,000	4.0100	-0.75%
2025-07-16	4.010	3.940	4.010	3.920	4.020	44,780	178,746	3.9916	4.010	3.940	4.010	3.920	4.020	44,780	3.9916	0.50%
2025-07-15	3.990	3.960	3.990	3.840	4.070	365,020	1,454,610	3.9850	3.990	3.960	3.990	3.840	4.070	365,020	3.9850	3.91%
2025-07-14	3.840	3.830	3.880	3.750	3.840	35,560	135,811	3.8192	3.840	3.830	3.880	3.750	3.840	35,560	3.8192	0.00%
2025-07-11	3.840	3.810	3.860	3.710	3.850	146,460	553,572	3.7797	3.840	3.810	3.860	3.710	3.850	146,460	3.7797	2.40%
2025-07-10	3.750	3.690	3.770	3.750	3.750	12,084	45,191	3.7397	3.750	3.690	3.770	3.750	3.750	12,084	3.7397	0.00%
2025-07-09	3.750	3.660	3.730	3.660	3.750	49,160	181,946	3.7011	3.750	3.660	3.730	3.660	3.750	49,160	3.7011	0.81%
2025-07-08	3.720	3.640	3.710	3.640	3.720	98,880	362,466	3.6657	3.720	3.640	3.710	3.640	3.720	98,880	3.6657	0.54%
2025-07-07	3.700	3.690	3.740	3.680	3.730	49,800	184,934	3.7135	3.700	3.690	3.740	3.680	3.730	49,800	3.7135	-0.80%
2025-07-04	3.730	3.710	3.750	3.730	3.780	22,260	83,456	3.7491	3.730	3.710	3.750	3.730	3.780	22,260	3.7491	0.00%
2025-07-03	3.730	3.710	3.740	3.690	3.750	117,820	438,332	3.7204	3.730	3.710	3.740	3.690	3.750	117,820	3.7204	-1.84%
2025-07-02	3.800	3.740	3.880	3.720	3.800	38,020	142,704	3.7534	3.800	3.740	3.880	3.720	3.800	38,020	3.7534	0.53%
2025-06-30	3.780	3.730	3.890	3.720	3.800	42,000	158,480	3.7733	3.780	3.730	3.890	3.720	3.800	42,000	3.7733	0.27%
2025-06-27	3.770	3.710	3.810	3.770	3.790	35,100	132,667	3.7797	3.770	3.710	3.810	3.770	3.790	35,100	3.7797	-0.53%
2025-06-26	3.790	3.740	3.810	3.700	3.790	62,860	233,727	3.7182	3.790	3.740	3.810	3.700	3.790	62,860	3.7182	-1.04%
2025-06-25	3.830	3.800	3.890	3.750	3.830	72,060	273,124	3.7902	3.830	3.800	3.890	3.750	3.830	72,060	3.7902	1.59%
2025-06-24	3.770	3.770	3.800	3.750	3.780	78,040	293,748	3.7641	3.770	3.770	3.800	3.750	3.780	78,040	3.7641	-1.82%
2025-06-23	3.840	3.810	3.830	3.770	3.850	8,000	30,640	3.8300	3.840	3.810	3.830	3.770	3.850	8,000	3.8300	-1.79%
2025-06-20	3.910	3.800	3.910	3.750	4.000	270,530	1,055,895	3.9031	3.910	3.800	3.910	3.750	4.000	270,530	3.9031	4.83%
2025-06-19	3.730	3.730	3.800	3.730	3.820	84,000	315,640	3.7576	3.730	3.730	3.800	3.730	3.820	84,000	3.7576	-2.86%
2025-06-18	3.840	3.840	3.860	3.820	3.960	64,700	252,501	3.9026	3.840	3.840	3.860	3.820	3.960	64,700	3.9026	-3.52%
2025-06-17	3.980	3.950	3.980	3.830	4.000	44,020	170,636	3.8763	3.980	3.950	3.980	3.830	4.000	44,020	3.8763	1.53%
2025-06-16	3.920	3.870	3.920	3.790	3.950	86,120	332,245	3.8579	3.920	3.870	3.920	3.790	3.950	86,120	3.8579	-1.26%
2025-06-13	3.970	3.910	3.980	3.920	4.130	262,060	1,050,118	4.0072	3.970	3.910	3.980	3.920	4.130	262,060	4.0072	2.58%
2025-06-12	3.870	3.860	3.930	3.830	3.900	85,040	329,882	3.8791	3.870	3.860	3.930	3.830	3.900	85,040	3.8791	-1.78%
2025-06-11	3.940	3.830	3.950	3.760	3.910	62,320	240,560	3.8601	3.940	3.830	3.950	3.760	3.910	62,320	3.8601	1.03%
2025-06-10	3.900	3.830	3.950	3.750	3.900	36,900	140,340	3.8033	3.900	3.830	3.950	3.750	3.900	36,900	3.8033	0.52%
2025-06-09	3.880	3.800	3.880	3.770	3.900	70,300	270,812	3.8522	3.880	3.800	3.880	3.770	3.900	70,300	3.8522	-0.51%
2025-06-06	3.900	3.790	3.900	3.720	4.010	232,720	900,360	3.8689	3.900	3.790	3.900	3.720	4.010	232,720	3.8689	1.04%
2025-06-05	3.860	3.860	3.950	3.720	3.950	59,700	223,391	3.7419	3.860	3.860	3.950	3.720	3.950	59,700	3.7419	2.93%
2025-06-04	3.750	3.750	3.970	3.720	3.750	8,060	30,111	3.7359	3.750	3.750	3.970	3.720	3.750	8,060	3.7359	-3.35%
2025-06-03	3.880	3.730	3.870	3.730	3.970	88,648	339,997	3.8354	3.880	3.730	3.870	3.730	3.970	88,648	3.8354	-3.24%
2025-06-02	4.010	3.850	4.010	3.690	4.070	31,660	121,563	3.8396	4.010	3.850	4.010	3.690	4.070	31,660	3.8396	5.53%
2025-05-30	3.800	3.730	3.840	3.710	3.800	98,000	369,080	3.7661	3.800	3.730	3.840	3.710	3.800	98,000	3.7661	0.26%
2025-05-29	3.790	3.800	3.860	3.780	3.790	6,520	24,644	3.7798	3.790	3.800	3.860	3.780	3.790	6,520	3.7798	0.00%
2025-05-28	3.790	3.710	3.790	3.800	3.820	13,120	49,864	3.8006	3.790	3.710	3.790	3.800	3.820	13,120	3.8006	-0.79%
2025-05-27	3.820	3.820	3.860	3.700	4.070	118,080	455,014	3.8534	3.820	3.820	3.860	3.700	4.070	118,080	3.8534	1.33%
2025-05-26	3.770	3.740	3.770	3.740	3.880	62,665	237,966	3.7974	3.770	3.740	3.770	3.740	3.880	62,665	3.7974	-4.56%
2025-05-23	3.950	3.780	3.990	3.700	3.950	57,120	213,662	3.7406	3.950	3.780	3.990	3.700	3.950	57,120	3.7406	6.76%
2025-05-22	3.700	3.700	3.770	3.700	3.820	36,100	134,601	3.7286	3.700	3.700	3.770	3.700	3.820	36,100	3.7286	-3.39%
2025-05-21	3.830	3.760	3.840	3.680	3.840	355,080	1,321,693	3.7222	3.830	3.760	3.840	3.680	3.840	355,080	3.7222	-0.26%
2025-05-20	3.840	3.820	3.850	3.820	3.930	154,959	597,741	3.8574	3.840	3.820	3.850	3.820	3.930	154,959	3.8574	-4.71%
2025-05-19	4.030	3.980	4.060	3.790	4.030	345,260	1,347,940	3.9041	4.030	3.980	4.060	3.790	4.030	345,260	3.9041	-1.71%
2025-05-16	4.100	4.000	4.160	3.800	4.130	205,020	802,357	3.9136	4.100	4.000	4.160	3.800	4.130	205,020	3.9136	-1.44%
2025-05-15	4.160	4.160	4.190	3.920	4.680	1,594,020	7,069,141	4.4348	4.160	4.160	4.190	3.920	4.680	1,594,020	4.4348	-2.80%
2025-05-14	4.280	4.280	4.370	3.400	4.370	1,533,390	6,113,604	3.9870	4.280	4.280	4.370	3.400	4.370	1,533,390	3.9870	25.88%
2025-05-13	3.400	3.400	3.430	3.270	3.400	219,085	734,056	3.3506	3.400	3.400	3.430	3.270	3.400	219,085	3.3506	2.10%
2025-05-12	3.330	3.330	3.380	3.290	3.380	40,520	135,281	3.3386	3.330	3.330	3.380	3.290	3.380	40,520	3.3386	-1.19%
2025-05-09	3.370	3.330	3.370	3.330	3.390	45,160	150,904	3.3415	3.370	3.330	3.370	3.330	3.390	45,160	3.3415	0.00%
2025-05-08	3.370	3.250	3.370	3.200	3.380	54,520	177,092	3.2482	3.370	3.250	3.370	3.200	3.380	54,520	3.2482	1.81%
2025-05-07	3.310	3.310	3.440	3.280	3.460	33,460	112,366	3.3582	3.310	3.310	3.440	3.280	3.460	33,460	3.3582	-7.02%
2025-05-06	3.560	3.260	3.530	3.200	3.690	32,340	105,518	3.2628	3.560	3.260	3.530	3.200	3.690	32,340	3.2628	8.21%
2025-05-02	3.290	3.250	3.300	3.180	3.370	39,340	126,882	3.2253	3.290	3.250	3.300	3.180	3.370	39,340	3.2253	-0.30%
2025-04-30	3.300	3.190	3.300	3.140	3.430	56,320	181,072	3.2151	3.300	3.190	3.300	3.140	3.430	56,320	3.2151	2.80%
2025-04-29	3.210	3.210	3.340	3.100	3.340	29,860	95,807	3.2085	3.210	3.210	3.340	3.100	3.340	29,860	3.2085	-5.59%
2025-04-28	3.400	3.360	3.410	3.360	3.410	10,940	37,005	3.3825	3.400	3.360	3.410	3.360	3.410	10,940	3.3825	0.00%
2025-04-25	3.400	3.350	3.400	3.250	3.510	128,280	432,341	3.3703	3.400	3.350	3.400	3.250	3.510	128,280	3.3703	-2.86%
2025-04-24	0.350	0.345	0.350	0.345	0.365	2,749,400	970,410	0.3530	3.500	3.450	3.500	3.450	3.650	274,940	3.5295	-4.11%
2025-04-23	0.365	0.360	0.365	0.350	0.365	964,600	344,856	0.3575	3.650	3.600	3.650	3.500	3.650	96,460	3.5751	2.82%
2025-04-22	0.355	0.355	0.360	0.340	0.365	444,800	157,674	0.3545	3.550	3.550	3.600	3.400	3.650	44,480	3.5448	-1.39%
2025-04-17	0.360	0.360	0.365	0.350	0.365	330,600	118,069	0.3571	3.600	3.600	3.650	3.500	3.650	33,060	3.5714	0.00%
2025-04-16	0.360	0.360	0.365	0.355	0.370	61,800	21,995	0.3559	3.600	3.600	3.650	3.550	3.700	6,180	3.5591	-1.37%
2025-04-15	0.365	0.365	0.375	0.365	0.375	1,058,400	390,062	0.3685	3.650	3.650	3.750	3.650	3.750	105,840	3.6854	-2.67%
2025-04-14	0.375	0.375	0.380	0.370	0.390	1,008,600	383,345	0.3801	3.750	3.750	3.800	3.700	3.900	100,860	3.8008	1.35%
2025-04-11	0.370	0.370	0.375	0.360	0.375	607,600	223,059	0.3671	3.700	3.700	3.750	3.600	3.750	60,760	3.6711	1.37%
2025-04-10	0.365	0.365	0.380	0.345	0.400	2,125,400	799,679	0.3762	3.650	3.650	3.800	3.450	4.000	212,540	3.7625	5.80%
2025-04-09	0.345	0.345	0.360	0.335	0.355	902,400	314,319	0.3483	3.450	3.450	3.600	3.350	3.550	90,240	3.4831	-4.17%
2025-04-08	0.360	0.350	0.355	0.340	0.365	1,959,400	685,739	0.3500	3.600	3.500	3.550	3.400	3.650	195,940	3.4997	10.77%
2025-04-07	0.325	0.325	0.340	0.305	0.380	2,760,200	925,600	0.3353	3.250	3.250	3.400	3.050	3.800	276,020	3.3534	-15.58%
2025-04-03	0.385	0.385	0.390	0.380	0.395	602,400	232,552	0.3860	3.850	3.850	3.900	3.800	3.950	60,240	3.8604	-1.28%
2025-04-02	0.390	0.390	0.400	0.390	0.410	1,715,800	678,326	0.3953	3.900	3.900	4.000	3.900	4.100	171,580	3.9534	-1.27%
2025-04-01	0.395	0.390	0.395	0.390	0.410	2,258,000	898,271	0.3978	3.950	3.900	3.950	3.900	4.100	225,800	3.9782	2.60%
2025-03-31	0.385	0.385	0.390	0.385	0.430	2,733,603	1,095,712	0.4008	3.850	3.850	3.900	3.850	4.300	273,360	4.0083	-10.47%
2025-03-28	0.430	0.425	0.430	0.410	0.440	987,600	421,478	0.4268	4.300	4.250	4.300	4.100	4.400	98,760	4.2677	4.88%
2025-03-27	0.410	0.410	0.425	0.400	0.430	1,312,200	546,584	0.4165	4.100	4.100	4.250	4.000	4.300	131,220	4.1654	-4.65%
2025-03-26	0.430	0.420	0.430	0.420	0.450	4,267,000	1,832,265	0.4294	4.300	4.200	4.300	4.200	4.500	426,700	4.2940	-1.15%
2025-03-25	0.435	0.435	0.440	0.435	0.500	8,487,600	3,849,694	0.4536	4.350	4.350	4.400	4.350	5.000	848,760	4.5357	-17.92%
2025-03-24	0.530	0.520	0.530	0.520	0.540	713,400	375,676	0.5266	5.300	5.200	5.300	5.200	5.400	71,340	5.2660	1.92%
2025-03-21	0.520	0.520	0.530	0.500	0.540	3,141,800	1,656,096	0.5271	5.200	5.200	5.300	5.000	5.400	314,180	5.2712	1.96%
2025-03-20	0.510	0.500	0.510	0.500	0.520	631,400	322,260	0.5104	5.100	5.000	5.100	5.000	5.200	63,140	5.1039	0.00%
2025-03-19	0.510	0.500	0.520	0.500	0.520	259,400	132,504	0.5108	5.100	5.000	5.200	5.000	5.200	25,940	5.1081	-1.92%
2025-03-18	0.520	0.510	0.520	0.510	0.530	648,400	337,150	0.5200	5.200	5.100	5.200	5.100	5.300	64,840	5.1997	0.00%
2025-03-17	0.520	0.510	0.520	0.510	0.530	1,133,800	589,436	0.5199	5.200	5.100	5.200	5.100	5.300	113,380	5.1988	0.00%
2025-03-14	0.520	0.500	0.520	0.510	0.530	221,600	113,764	0.5134	5.200	5.000	5.200	5.100	5.300	22,160	5.1338	1.96%
2025-03-13	0.510	0.510	0.520	0.500	0.530	1,802,200	916,024	0.5083	5.100	5.100	5.200	5.000	5.300	180,220	5.0828	-3.77%
2025-03-12	0.530	0.510	0.530	0.510	0.570	1,864,600	998,868	0.5357	5.300	5.100	5.300	5.100	5.700	186,460	5.3570	-3.64%
2025-03-11	0.550	0.530	0.550	0.500	0.550	1,153,200	609,588	0.5286	5.500	5.300	5.500	5.000	5.500	115,320	5.2861	5.77%
2025-03-10	0.520	0.510	0.520	0.510	0.530	1,472,400	755,176	0.5129	5.200	5.100	5.200	5.100	5.300	147,240	5.1289	-1.89%
2025-03-07	0.530	0.520	0.530	0.520	0.550	1,018,800	546,422	0.5363	5.300	5.200	5.300	5.200	5.500	101,880	5.3634	-3.64%
2025-03-06	0.550	0.540	0.550	0.540	0.580	5,548,400	3,068,338	0.5530	5.500	5.400	5.500	5.400	5.800	554,840	5.5301	1.85%
2025-03-05	0.540	0.530	0.540	0.520	0.540	1,590,200	843,938	0.5307	5.400	5.300	5.400	5.200	5.400	159,020	5.3071	1.89%
2025-03-04	0.530	0.520	0.530	0.510	0.540	860,600	451,382	0.5245	5.300	5.200	5.300	5.100	5.400	86,060	5.2450	-3.64%
2025-03-03	0.550	0.540	0.550	0.495	0.550	5,933,400	3,125,548	0.5268	5.500	5.400	5.500	4.950	5.500	593,340	5.2677	12.24%
2025-02-28	0.490	0.490	0.500	0.490	0.510	2,579,200	1,292,522	0.5011	4.900	4.900	5.000	4.900	5.100	257,920	5.0113	-5.77%
2025-02-27	0.520	0.510	0.520	0.500	0.540	3,102,000	1,593,950	0.5138	5.200	5.100	5.200	5.000	5.400	310,200	5.1385	-1.89%
2025-02-26	0.530	0.530	0.540	0.530	0.560	3,649,400	1,966,980	0.5390	5.300	5.300	5.400	5.300	5.600	364,940	5.3899	-1.85%
2025-02-25	0.540	0.530	0.540	0.520	0.540	1,147,400	604,152	0.5265	5.400	5.300	5.400	5.200	5.400	114,740	5.2654	0.00%
2025-02-24	0.540	0.540	0.550	0.520	0.580	5,041,200	2,706,494	0.5369	5.400	5.400	5.500	5.200	5.800	504,120	5.3687	-6.90%
2025-02-21	0.580	0.570	0.580	0.570	0.600	5,875,400	3,416,114	0.5814	5.800	5.700	5.800	5.700	6.000	587,540	5.8143	-3.33%
2025-02-20	0.600	0.590	0.600	0.550	0.600	7,931,775	4,615,860	0.5819	6.000	5.900	6.000	5.500	6.000	793,177	5.8195	3.45%
2025-02-19	0.580	0.570	0.580	0.560	0.710	39,011,800	24,580,178	0.6301	5.800	5.700	5.800	5.600	7.100	3,901,180	6.3007	-22.67%
2025-02-18	0.750	0.740	0.750	0.465	0.750	60,887,058	38,535,903	0.6329	7.500	7.400	7.500	4.650	7.500	6,088,706	6.3291	63.04%
2025-02-17	0.460	0.460	0.465	0.450	0.485	1,990,400	915,825	0.4601	4.600	4.600	4.650	4.500	4.850	199,040	4.6012	0.00%
2025-02-14	0.460	0.455	0.460	0.445	0.465	2,158,400	982,104	0.4550	4.600	4.550	4.600	4.450	4.650	215,840	4.5501	-1.08%
2025-02-13	0.465	0.455	0.465	0.450	0.485	2,994,200	1,417,156	0.4733	4.650	4.550	4.650	4.500	4.850	299,420	4.7330	1.09%
2025-02-12	0.460	0.450	0.460	0.435	0.460	1,097,200	489,956	0.4466	4.600	4.500	4.600	4.350	4.600	109,720	4.4655	3.37%
2025-02-11	0.445	0.440	0.445	0.445	0.460	622,200	278,877	0.4482	4.450	4.400	4.450	4.450	4.600	62,220	4.4821	-2.20%
2025-02-10	0.455	0.450	0.455	0.435	0.460	1,541,000	686,081	0.4452	4.550	4.500	4.550	4.350	4.600	154,100	4.4522	1.11%
2025-02-07	0.450	0.440	0.450	0.425	0.450	1,635,400	713,986	0.4366	4.500	4.400	4.500	4.250	4.500	163,540	4.3658	0.00%
2025-02-06	0.450	0.440	0.450	0.430	0.450	525,000	230,494	0.4390	4.500	4.400	4.500	4.300	4.500	52,500	4.3904	3.45%
2025-02-05	0.435	0.430	0.435	0.425	0.435	358,000	153,502	0.4288	4.350	4.300	4.350	4.250	4.350	35,800	4.2878	1.16%
2025-02-04	0.430	0.425	0.430	0.415	0.435	583,400	247,765	0.4247	4.300	4.250	4.300	4.150	4.350	58,340	4.2469	3.61%
2025-02-03	0.415	0.410	0.415	0.400	0.420	293,400	119,805	0.4083	4.150	4.100	4.150	4.000	4.200	29,340	4.0833	-3.49%
2025-01-28	0.430	0.425	0.430	0.420	0.440	112,600	48,079	0.4270	4.300	4.250	4.300	4.200	4.400	11,260	4.2699	0.00%
2025-01-27	0.430	0.430	0.435	0.420	0.440	725,000	313,969	0.4331	4.300	4.300	4.350	4.200	4.400	72,500	4.3306	1.18%
2025-01-24	0.425	0.415	0.425	0.410	0.430	639,800	267,938	0.4188	4.250	4.150	4.250	4.100	4.300	63,980	4.1878	2.41%
2025-01-23	0.415	0.405	0.415	0.405	0.430	853,400	354,485	0.4154	4.150	4.050	4.150	4.050	4.300	85,340	4.1538	-1.19%
2025-01-22	0.420	0.410	0.420	0.400	0.420	302,600	124,166	0.4103	4.200	4.100	4.200	4.000	4.200	30,260	4.1033	-1.18%
2025-01-21	0.425	0.420	0.425	0.420	0.445	481,600	203,520	0.4226	4.250	4.200	4.250	4.200	4.450	48,160	4.2259	-1.16%
2025-01-20	0.430	0.425	0.430	0.390	0.445	530,200	221,613	0.4180	4.300	4.250	4.300	3.900	4.450	53,020	4.1798	2.38%
2025-01-17	0.420	0.400	0.420	0.415	0.450	85,800	36,286	0.4229	4.200	4.000	4.200	4.150	4.500	8,580	4.2291	-1.18%
2025-01-16	0.425	0.420	0.430	0.410	0.445	398,600	168,761	0.4234	4.250	4.200	4.300	4.100	4.450	39,860	4.2338	-1.16%
2025-01-15	0.430	0.420	0.430	0.415	0.430	256,400	107,460	0.4191	4.300	4.200	4.300	4.150	4.300	25,640	4.1911	2.38%
2025-01-14	0.420	0.415	0.420	0.395	0.435	1,059,000	438,412	0.4140	4.200	4.150	4.200	3.950	4.350	105,900	4.1399	7.69%
2025-01-13	0.390	0.390	0.395	0.370	0.395	1,211,200	461,598	0.3811	3.900	3.900	3.950	3.700	3.950	121,120	3.8111	-3.70%
2025-01-10	0.405	0.395	0.405	0.400	0.430	892,200	361,135	0.4048	4.050	3.950	4.050	4.000	4.300	89,220	4.0477	-5.81%
2025-01-09	0.430	0.420	0.430	0.415	0.435	327,000	138,928	0.4249	4.300	4.200	4.300	4.150	4.350	32,700	4.2486	1.18%
2025-01-08	0.425	0.420	0.425	0.410	0.430	915,400	379,605	0.4147	4.250	4.200	4.250	4.100	4.300	91,540	4.1469	-1.16%
2025-01-07	0.430	0.420	0.430	0.420	0.450	522,400	224,705	0.4301	4.300	4.200	4.300	4.200	4.500	52,240	4.3014	-1.15%
2025-01-06	0.435	0.430	0.435	0.430	0.440	698,600	301,474	0.4315	4.350	4.300	4.350	4.300	4.400	69,860	4.3154	-1.14%
2025-01-03	0.440	0.435	0.445	0.435	0.450	142,800	62,735	0.4393	4.400	4.350	4.450	4.350	4.500	14,280	4.3932	-2.22%
2025-01-02	0.450	0.450	0.455	0.430	0.455	653,000	288,078	0.4412	4.500	4.500	4.550	4.300	4.550	65,300	4.4116	-1.10%
2024-12-31	0.455	0.445	0.455	0.445	0.460	96,000	42,933	0.4472	4.550	4.450	4.550	4.450	4.600	9,600	4.4722	-1.09%
2024-12-30	0.460	0.445	0.460	0.440	0.475	134,000	60,663	0.4527	4.600	4.450	4.600	4.400	4.750	13,400	4.5271	1.10%
2024-12-27	0.455	0.455	0.460	0.450	0.460	487,400	221,267	0.4540	4.550	4.550	4.600	4.500	4.600	48,740	4.5397	1.11%
2024-12-24	0.450	0.445	0.450	0.445	0.455	693,200	311,751	0.4497	4.500	4.450	4.500	4.450	4.550	69,320	4.4973	0.00%
2024-12-23	0.450	0.445	0.450	0.440	0.470	864,800	391,489	0.4527	4.500	4.450	4.500	4.400	4.700	86,480	4.5269	-2.17%
2024-12-20	0.460	0.460	0.465	0.460	0.470	606,600	279,792	0.4612	4.600	4.600	4.650	4.600	4.700	60,660	4.6125	0.00%
2024-12-19	0.460	0.455	0.460	0.460	0.475	738,400	340,433	0.4610	4.600	4.550	4.600	4.600	4.750	73,840	4.6104	-2.13%
2024-12-18	0.470	0.465	0.470	0.460	0.475	213,000	99,991	0.4694	4.700	4.650	4.700	4.600	4.750	21,300	4.6944	0.00%
2024-12-17	0.470	0.465	0.470	0.455	0.480	712,804	330,429	0.4636	4.700	4.650	4.700	4.550	4.800	71,280	4.6356	-1.05%
2024-12-16	0.475	0.465	0.475	0.450	0.480	2,197,600	1,012,146	0.4606	4.750	4.650	4.750	4.500	4.800	219,760	4.6057	2.15%
2024-12-13	0.465	0.465	0.470	0.465	0.485	2,167,000	1,027,308	0.4741	4.650	4.650	4.700	4.650	4.850	216,700	4.7407	-4.12%
2024-12-12	0.485	0.485	0.490	0.480	0.510	2,987,600	1,460,512	0.4889	4.850	4.850	4.900	4.800	5.100	298,760	4.8886	-3.00%
2024-12-11	0.500	0.500	0.510	0.490	0.510	192,400	96,274	0.5004	5.000	5.000	5.100	4.900	5.100	19,240	5.0038	0.00%
2024-12-10	0.500	0.495	0.500	0.500	0.540	1,238,000	638,440	0.5157	5.000	4.950	5.000	5.000	5.400	123,800	5.1570	-5.66%
2024-12-09	0.530	0.520	0.530	0.490	0.530	777,000	396,489	0.5103	5.300	5.200	5.300	4.900	5.300	77,700	5.1028	3.92%
2024-12-06	0.510	0.500	0.510	0.490	0.520	2,023,600	1,010,144	0.4992	5.100	5.000	5.100	4.900	5.200	202,360	4.9918	2.00%
2024-12-05	0.500	0.490	0.500	0.490	0.500	401,400	198,853	0.4954	5.000	4.900	5.000	4.900	5.000	40,140	4.9540	0.00%
2024-12-04	0.500	0.490	0.500	0.490	0.510	281,800	139,254	0.4942	5.000	4.900	5.000	4.900	5.100	28,180	4.9416	-1.96%
2024-12-03	0.510	0.495	0.510	0.485	0.510	325,600	162,188	0.4981	5.100	4.950	5.100	4.850	5.100	32,560	4.9812	3.03%
2024-12-02	0.495	0.490	0.495	0.485	0.510	296,400	147,196	0.4966	4.950	4.900	4.950	4.850	5.100	29,640	4.9661	1.02%
2024-11-29	0.490	0.490	0.495	0.485	0.500	201,000	99,447	0.4948	4.900	4.900	4.950	4.850	5.000	20,100	4.9476	-2.00%
2024-11-28	0.500	0.490	0.500	0.495	0.510	122,200	60,794	0.4975	5.000	4.900	5.000	4.950	5.100	12,220	4.9750	-1.96%
2024-11-27	0.510	0.500	0.510	0.475	0.520	1,294,600	648,171	0.5007	5.100	5.000	5.100	4.750	5.200	129,460	5.0067	4.08%
2024-11-26	0.490	0.485	0.490	0.485	0.500	333,800	165,394	0.4955	4.900	4.850	4.900	4.850	5.000	33,380	4.9549	0.00%
2024-11-25	0.490	0.475	0.490	0.460	0.500	603,000	291,212	0.4829	4.900	4.750	4.900	4.600	5.000	60,300	4.8294	3.16%
2024-11-22	0.475	0.470	0.475	0.465	0.490	1,220,400	577,640	0.4733	4.750	4.700	4.750	4.650	4.900	122,040	4.7332	-2.06%
2024-11-21	0.485	0.485	0.495	0.480	0.495	483,600	236,180	0.4884	4.850	4.850	4.950	4.800	4.950	48,360	4.8838	-1.02%
2024-11-20	0.490	0.495	0.500	0.490	0.510	976,400	484,134	0.4958	4.900	4.950	5.000	4.900	5.100	97,640	4.9584	-1.01%
2024-11-19	0.495	0.490	0.495	0.490	0.510	463,200	229,484	0.4954	4.950	4.900	4.950	4.900	5.100	46,320	4.9543	1.02%
2024-11-18	0.490	0.490	0.500	0.480	0.520	2,440,200	1,216,608	0.4986	4.900	4.900	5.000	4.800	5.200	244,020	4.9857	-1.01%
2024-11-15	0.495	0.485	0.490	0.485	0.510	867,800	428,081	0.4933	4.950	4.850	4.900	4.850	5.100	86,780	4.9329	2.06%
2024-11-14	0.485	0.480	0.485	0.485	0.510	1,371,400	676,718	0.4935	4.850	4.800	4.850	4.850	5.100	137,140	4.9345	-4.90%
2024-11-13	0.510	0.500	0.510	0.490	0.520	1,022,800	513,561	0.5021	5.100	5.000	5.100	4.900	5.200	102,280	5.0211	0.00%
2024-11-12	0.510	0.500	0.510	0.500	0.540	1,504,400	776,624	0.5162	5.100	5.000	5.100	5.000	5.400	150,440	5.1624	-3.77%
2024-11-11	0.530	0.520	0.530	0.510	0.530	947,600	490,708	0.5178	5.300	5.200	5.300	5.100	5.300	94,760	5.1784	-1.85%
2024-11-08	0.540	0.540	0.550	0.510	0.590	3,939,000	2,117,634	0.5376	5.400	5.400	5.500	5.100	5.900	393,900	5.3761	-5.26%
2024-11-07	0.570	0.560	0.570	0.520	0.580	1,307,400	733,652	0.5612	5.700	5.600	5.700	5.200	5.800	130,740	5.6115	5.56%
2024-11-06	0.540	0.530	0.540	0.520	0.560	2,783,400	1,486,904	0.5342	5.400	5.300	5.400	5.200	5.600	278,340	5.3420	-5.26%
2024-11-05	0.570	0.560	0.570	0.550	0.580	1,395,600	786,166	0.5633	5.700	5.600	5.700	5.500	5.800	139,560	5.6332	1.79%
2024-11-04	0.560	0.550	0.560	0.550	0.580	566,000	319,924	0.5652	5.600	5.500	5.600	5.500	5.800	56,600	5.6524	-1.75%
2024-11-01	0.570	0.550	0.570	0.520	0.580	4,353,200	2,406,234	0.5528	5.700	5.500	5.700	5.200	5.800	435,320	5.5275	7.55%
2024-10-31	0.530	0.520	0.530	0.500	0.530	1,941,000	1,005,142	0.5178	5.300	5.200	5.300	5.000	5.300	194,100	5.1785	6.00%
2024-10-30	0.500	0.500	0.520	0.495	0.520	632,800	318,336	0.5031	5.000	5.000	5.200	4.950	5.200	63,280	5.0306	-1.96%
2024-10-29	0.510	0.510	0.520	0.500	0.530	2,159,600	1,110,644	0.5143	5.100	5.100	5.200	5.000	5.300	215,960	5.1428	0.00%
2024-10-28	0.510	0.510	0.520	0.510	0.530	1,575,200	812,096	0.5156	5.100	5.100	5.200	5.100	5.300	157,520	5.1555	-1.92%
2024-10-25	0.520	0.510	0.520	0.495	0.530	3,444,800	1,757,397	0.5102	5.200	5.100	5.200	4.950	5.300	344,480	5.1016	1.96%
2024-10-24	0.510	0.500	0.510	0.490	0.520	2,324,600	1,169,786	0.5032	5.100	5.000	5.100	4.900	5.200	232,460	5.0322	-1.92%
2024-10-23	0.520	0.520	0.530	0.500	0.580	5,793,200	3,072,594	0.5304	5.200	5.200	5.300	5.000	5.800	579,320	5.3038	-7.14%
2024-10-22	0.560	0.540	0.560	0.540	0.580	1,846,800	1,033,116	0.5594	5.600	5.400	5.600	5.400	5.800	184,680	5.5941	-1.75%
2024-10-21	0.570	0.560	0.570	0.540	0.600	3,258,800	1,838,608	0.5642	5.700	5.600	5.700	5.400	6.000	325,880	5.6420	1.79%
2024-10-18	0.560	0.560	0.570	0.470	0.590	8,663,000	4,615,104	0.5327	5.600	5.600	5.700	4.700	5.900	866,300	5.3274	16.67%
2024-10-17	0.480	0.475	0.480	0.465	0.550	9,172,400	4,556,100	0.4967	4.800	4.750	4.800	4.650	5.500	917,240	4.9672	-9.43%
2024-10-16	0.530	0.530	0.540	0.510	0.560	2,001,800	1,069,680	0.5344	5.300	5.300	5.400	5.100	5.600	200,180	5.3436	-3.64%
2024-10-15	0.550	0.540	0.550	0.520	0.590	6,137,800	3,380,146	0.5507	5.500	5.400	5.500	5.200	5.900	613,780	5.5071	1.85%
2024-10-14	0.540	0.540	0.550	0.530	0.610	6,671,200	3,783,412	0.5671	5.400	5.400	5.500	5.300	6.100	667,120	5.6713	-12.90%
2024-10-10	0.620	0.610	0.620	0.590	0.690	8,124,800	5,243,926	0.6454	6.200	6.100	6.200	5.900	6.900	812,480	6.4542	-1.59%
2024-10-09	0.630	0.630	0.640	0.570	0.760	19,291,800	12,314,684	0.6383	6.300	6.300	6.400	5.700	7.600	1,929,180	6.3834	-14.86%
2024-10-08	0.740	0.730	0.740	0.700	0.880	21,942,800	17,166,814	0.7823	7.400	7.300	7.400	7.000	8.800	2,194,280	7.8234	-16.85%
2024-10-07	0.890	0.890	0.900	0.640	0.890	50,478,400	40,508,848	0.8025	8.900	8.900	9.000	6.400	8.900	5,047,840	8.0250	27.14%
2024-10-04	0.700	0.690	0.700	0.570	0.700	17,681,000	11,296,044	0.6389	7.000	6.900	7.000	5.700	7.000	1,768,100	6.3888	16.67%
2024-10-03	0.600	0.590	0.600	0.550	0.680	10,194,800	6,057,330	0.5942	6.000	5.900	6.000	5.500	6.800	1,019,480	5.9416	-7.69%
2024-10-02	0.650	0.650	0.660	0.570	0.690	20,441,600	13,050,512	0.6384	6.500	6.500	6.600	5.700	6.900	2,044,160	6.3843	12.07%
2024-09-30	0.580	0.580	0.590	0.520	0.600	16,392,800	9,149,362	0.5581	5.800	5.800	5.900	5.200	6.000	1,639,280	5.5813	13.73%
2024-09-27	0.510	0.500	0.510	0.450	0.580	25,776,000	13,263,814	0.5146	5.100	5.000	5.100	4.500	5.800	2,577,600	5.1458	14.61%
2024-09-26	0.445	0.435	0.445	0.420	0.450	4,515,400	1,974,740	0.4373	4.450	4.350	4.450	4.200	4.500	451,540	4.3733	5.95%
2024-09-25	0.420	0.415	0.420	0.410	0.455	3,340,000	1,443,028	0.4320	4.200	4.150	4.200	4.100	4.550	334,000	4.3204	0.00%
2024-09-24	0.420	0.410	0.420	0.395	0.420	2,368,200	970,786	0.4099	4.200	4.100	4.200	3.950	4.200	236,820	4.0993	5.00%
2024-09-23	0.400	0.395	0.400	0.395	0.410	435,800	174,139	0.3996	4.000	3.950	4.000	3.950	4.100	43,580	3.9958	-1.23%
2024-09-20	0.405	0.400	0.405	0.395	0.425	3,015,600	1,227,621	0.4071	4.050	4.000	4.050	3.950	4.250	301,560	4.0709	0.00%
2024-09-19	0.405	0.395	0.405	0.395	0.410	968,600	386,606	0.3991	4.050	3.950	4.050	3.950	4.100	96,860	3.9914	1.25%
2024-09-17	0.400	0.395	0.400	0.395	0.410	683,000	271,074	0.3969	4.000	3.950	4.000	3.950	4.100	68,300	3.9689	0.00%
2024-09-16	0.400	0.385	0.400	0.370	0.400	297,400	115,500	0.3884	4.000	3.850	4.000	3.700	4.000	29,740	3.8837	3.90%
2024-09-13	0.385	0.385	0.390	0.380	0.400	732,600	282,342	0.3854	3.850	3.850	3.900	3.800	4.000	73,260	3.8540	-3.75%
2024-09-12	0.400	0.395	0.400	0.385	0.420	663,400	262,862	0.3962	4.000	3.950	4.000	3.850	4.200	66,340	3.9623	1.27%
2024-09-11	0.395	0.390	0.395	0.380	0.405	819,200	318,820	0.3892	3.950	3.900	3.950	3.800	4.050	81,920	3.8918	-2.47%
2024-09-10	0.405	0.405	0.415	0.395	0.415	1,086,600	438,169	0.4032	4.050	4.050	4.150	3.950	4.150	108,660	4.0325	-2.41%
2024-09-09	0.415	0.410	0.415	0.400	0.430	1,046,400	428,509	0.4095	4.150	4.100	4.150	4.000	4.300	104,640	4.0951	-2.35%
2024-09-05	0.425	0.420	0.430	0.420	0.455	1,268,200	545,468	0.4301	4.250	4.200	4.300	4.200	4.550	126,820	4.3011	-4.49%
2024-09-04	0.445	0.440	0.445	0.405	0.460	2,559,400	1,128,669	0.4410	4.450	4.400	4.450	4.050	4.600	255,940	4.4099	8.54%
2024-09-03	0.410	0.410	0.415	0.405	0.420	1,027,400	420,804	0.4096	4.100	4.100	4.150	4.050	4.200	102,740	4.0958	-2.38%
2024-09-02	0.420	0.415	0.425	0.405	0.440	981,400	415,163	0.4230	4.200	4.150	4.250	4.050	4.400	98,140	4.2303	1.20%
2024-08-30	0.415	0.415	0.425	0.395	0.450	3,927,200	1,669,687	0.4252	4.150	4.150	4.250	3.950	4.500	392,720	4.2516	1.22%
2024-08-29	0.410	0.405	0.415	0.400	0.420	1,003,200	413,077	0.4118	4.100	4.050	4.150	4.000	4.200	100,320	4.1176	0.00%
2024-08-28	0.410	0.395	0.415	0.395	0.415	585,400	238,048	0.4066	4.100	3.950	4.150	3.950	4.150	58,540	4.0664	2.50%
2024-08-27	0.400	0.395	0.400	0.390	0.415	126,600	51,022	0.4030	4.000	3.950	4.000	3.900	4.150	12,660	4.0302	-3.61%
2024-08-26	0.415	0.405	0.415	0.400	0.430	805,400	329,258	0.4088	4.150	4.050	4.150	4.000	4.300	80,540	4.0881	3.75%
2024-08-23	0.400	0.390	0.400	0.390	0.425	947,600	382,211	0.4033	4.000	3.900	4.000	3.900	4.250	94,760	4.0335	-2.44%
2024-08-22	0.410	0.400	0.410	0.395	0.415	854,400	349,041	0.4085	4.100	4.000	4.100	3.950	4.150	85,440	4.0852	1.23%
2024-08-21	0.405	0.395	0.405	0.390	0.425	1,565,600	635,787	0.4061	4.050	3.950	4.050	3.900	4.250	156,560	4.0610	0.00%
2024-08-20	0.405	0.390	0.405	0.385	0.405	787,600	311,551	0.3956	4.050	3.900	4.050	3.850	4.050	78,760	3.9557	2.53%
2024-08-19	0.395	0.390	0.395	0.380	0.400	429,400	169,240	0.3941	3.950	3.900	3.950	3.800	4.000	42,940	3.9413	2.60%
2024-08-16	0.385	0.380	0.385	0.375	0.390	711,000	271,895	0.3824	3.850	3.800	3.850	3.750	3.900	71,100	3.8241	4.05%
2024-08-15	0.370	0.365	0.375	0.365	0.380	155,800	58,020	0.3724	3.700	3.650	3.750	3.650	3.800	15,580	3.7240	0.00%
2024-08-14	0.370	0.370	0.375	0.370	0.380	714,200	266,153	0.3727	3.700	3.700	3.750	3.700	3.800	71,420	3.7266	-3.90%
2024-08-13	0.385	0.380	0.385	0.375	0.385	795,000	300,889	0.3785	3.850	3.800	3.850	3.750	3.850	79,500	3.7848	-2.53%
2024-08-12	0.395	0.385	0.400	0.385	0.400	75,800	29,702	0.3918	3.950	3.850	4.000	3.850	4.000	7,580	3.9185	1.28%
2024-08-09	0.390	0.390	0.400	0.390	0.400	482,400	189,373	0.3926	3.900	3.900	4.000	3.900	4.000	48,240	3.9256	-1.27%
2024-08-08	0.395	0.380	0.395	0.375	0.400	359,600	140,313	0.3902	3.950	3.800	3.950	3.750	4.000	35,960	3.9019	0.00%
2024-08-07	0.395	0.385	0.390	0.390	0.410	1,849,200	736,735	0.3984	3.950	3.850	3.900	3.900	4.100	184,920	3.9841	2.60%
2024-08-06	0.385	0.375	0.385	0.375	0.400	540,600	207,322	0.3835	3.850	3.750	3.850	3.750	4.000	54,060	3.8350	1.32%
2024-08-05	0.380	0.370	0.380	0.380	0.415	1,739,200	682,037	0.3922	3.800	3.700	3.800	3.800	4.150	173,920	3.9216	-11.63%
2024-08-02	0.430	0.420	0.430	0.420	0.435	751,400	318,919	0.4244	4.300	4.200	4.300	4.200	4.350	75,140	4.2443	-3.37%
2024-08-01	0.445	0.440	0.445	0.440	0.450	481,600	213,953	0.4443	4.450	4.400	4.450	4.400	4.500	48,160	4.4425	0.00%
2024-07-31	0.445	0.445	0.450	0.435	0.455	1,529,400	678,594	0.4437	4.450	4.450	4.500	4.350	4.550	152,940	4.4370	4.71%
2024-07-30	0.425	0.410	0.415	0.400	0.440	798,600	332,816	0.4167	4.250	4.100	4.150	4.000	4.400	79,860	4.1675	1.19%
2024-07-29	0.420	0.410	0.425	0.410	0.430	110,400	46,109	0.4177	4.200	4.100	4.250	4.100	4.300	11,040	4.1765	0.00%
2024-07-26	0.420	0.415	0.420	0.410	0.420	308,600	128,035	0.4149	4.200	4.150	4.200	4.100	4.200	30,860	4.1489	1.20%
2024-07-25	0.415	0.410	0.415	0.400	0.420	1,009,000	412,603	0.4089	4.150	4.100	4.150	4.000	4.200	100,900	4.0892	-3.49%
2024-07-24	0.430	0.420	0.430	0.420	0.450	700,800	302,685	0.4319	4.300	4.200	4.300	4.200	4.500	70,080	4.3191	-2.27%
2024-07-23	0.440	0.440	0.445	0.435	0.475	749,200	332,888	0.4443	4.400	4.400	4.450	4.350	4.750	74,920	4.4432	-5.38%
2024-07-22	0.465	0.455	0.465	0.435	0.485	886,200	403,112	0.4549	4.650	4.550	4.650	4.350	4.850	88,620	4.5488	2.20%
2024-07-19	0.455	0.450	0.455	0.430	0.470	1,280,000	577,880	0.4515	4.550	4.500	4.550	4.300	4.700	128,000	4.5147	-1.09%
2024-07-18	0.460	0.455	0.460	0.450	0.485	1,267,800	585,190	0.4616	4.600	4.550	4.600	4.500	4.850	126,780	4.6158	-4.17%
2024-07-17	0.480	0.480	0.485	0.465	0.510	5,265,400	2,557,632	0.4857	4.800	4.800	4.850	4.650	5.100	526,540	4.8574	0.00%
2024-07-16	0.480	0.475	0.480	0.405	0.480	5,028,600	2,277,205	0.4529	4.800	4.750	4.800	4.050	4.800	502,860	4.5285	12.94%
2024-07-15	0.425	0.430	0.435	0.425	0.465	3,353,878	1,466,038	0.4371	4.250	4.300	4.350	4.250	4.650	335,388	4.3712	-7.61%
2024-07-12	0.460	0.460	0.465	0.380	0.510	30,058,898	13,995,750	0.4656	4.600	4.600	4.650	3.800	5.100	3,005,890	4.6561	16.46%
2024-07-11	0.395	0.390	0.395	0.365	0.395	3,362,800	1,298,252	0.3861	3.950	3.900	3.950	3.650	3.950	336,280	3.8606	6.76%
2024-07-10	0.370	0.360	0.370	0.360	0.380	762,000	281,432	0.3693	3.700	3.600	3.700	3.600	3.800	76,200	3.6933	-2.63%
2024-07-09	0.380	0.370	0.380	0.350	0.385	345,400	127,792	0.3700	3.800	3.700	3.800	3.500	3.850	34,540	3.6998	2.70%
2024-07-08	0.370	0.365	0.370	0.360	0.370	355,000	129,226	0.3640	3.700	3.650	3.700	3.600	3.700	35,500	3.6402	0.00%
2024-07-05	0.370	0.370	0.375	0.365	0.380	540,400	200,225	0.3705	3.700	3.700	3.750	3.650	3.800	54,040	3.7051	-2.63%
2024-07-04	0.380	0.380	0.385	0.380	0.405	1,160,600	452,177	0.3896	3.800	3.800	3.850	3.800	4.050	116,060	3.8961	-2.56%
2024-07-03	0.390	0.385	0.390	0.375	0.400	722,600	277,155	0.3836	3.900	3.850	3.900	3.750	4.000	72,260	3.8355	-1.27%
2024-07-02	0.395	0.385	0.395	0.385	0.405	1,015,600	397,426	0.3913	3.950	3.850	3.950	3.850	4.050	101,560	3.9132	1.28%
2024-06-28	0.390	0.385	0.390	0.375	0.410	3,099,200	1,211,800	0.3910	3.900	3.850	3.900	3.750	4.100	309,920	3.9100	1.30%
2024-06-27	0.385	0.375	0.385	0.370	0.400	1,592,400	610,273	0.3832	3.850	3.750	3.850	3.700	4.000	159,240	3.8324	2.67%
2024-06-26	0.375	0.370	0.375	0.370	0.405	2,742,200	1,035,866	0.3777	3.750	3.700	3.750	3.700	4.050	274,220	3.7775	-5.06%
2024-06-25	0.395	0.395	0.405	0.390	0.435	1,888,800	759,331	0.4020	3.950	3.950	4.050	3.900	4.350	188,880	4.0202	-5.95%
2024-06-24	0.420	0.410	0.420	0.405	0.425	1,174,000	483,482	0.4118	4.200	4.100	4.200	4.050	4.250	117,400	4.1182	-1.18%
2024-06-21	0.425	0.420	0.430	0.415	0.440	2,066,000	875,105	0.4236	4.250	4.200	4.300	4.150	4.400	206,600	4.2357	-3.41%
2024-06-20	0.440	0.440	0.445	0.440	0.455	1,225,200	546,290	0.4459	4.400	4.400	4.450	4.400	4.550	122,520	4.4588	-3.30%
2024-06-19	0.455	0.450	0.455	0.440	0.460	1,022,600	457,174	0.4471	4.550	4.500	4.550	4.400	4.600	102,260	4.4707	1.11%
2024-06-18	0.450	0.450	0.460	0.445	0.460	482,400	217,536	0.4509	4.500	4.500	4.600	4.450	4.600	48,240	4.5095	1.12%
2024-06-17	0.445	0.445	0.450	0.445	0.470	1,474,800	664,386	0.4505	4.450	4.450	4.500	4.450	4.700	147,480	4.5049	-5.32%
2024-06-14	0.470	0.460	0.470	0.455	0.510	4,632,000	2,227,360	0.4809	4.700	4.600	4.700	4.550	5.100	463,200	4.8086	2.17%
2024-06-13	0.460	0.460	0.465	0.455	0.470	482,800	222,422	0.4607	4.600	4.600	4.650	4.550	4.700	48,280	4.6069	-2.13%
2024-06-12	0.470	0.465	0.470	0.445	0.490	1,965,800	908,265	0.4620	4.700	4.650	4.700	4.450	4.900	196,580	4.6203	3.30%
2024-06-11	0.455	0.450	0.455	0.440	0.460	1,905,600	855,460	0.4489	4.550	4.500	4.550	4.400	4.600	190,560	4.4892	-2.15%
2024-06-07	0.465	0.465	0.475	0.460	0.485	752,600	353,073	0.4691	4.650	4.650	4.750	4.600	4.850	75,260	4.6914	-3.12%
2024-06-06	0.480	0.475	0.485	0.445	0.500	7,059,200	3,341,670	0.4734	4.800	4.750	4.850	4.450	5.000	705,920	4.7338	3.23%
2024-06-05	0.465	0.460	0.465	0.460	0.500	4,231,600	2,011,133	0.4753	4.650	4.600	4.650	4.600	5.000	423,160	4.7527	-6.06%
2024-06-04	0.495	0.490	0.495	0.480	0.500	1,386,600	675,254	0.4870	4.950	4.900	4.950	4.800	5.000	138,660	4.8699	1.02%
2024-06-03	0.490	0.490	0.500	0.485	0.530	2,492,200	1,230,701	0.4938	4.900	4.900	5.000	4.850	5.300	249,220	4.9382	-2.00%
2024-05-31	0.500	0.500	0.510	0.495	0.520	2,273,400	1,152,467	0.5069	5.000	5.000	5.100	4.950	5.200	227,340	5.0694	-3.85%
2024-05-30	0.520	0.510	0.520	0.495	0.550	1,640,200	838,087	0.5110	5.200	5.100	5.200	4.950	5.500	164,020	5.1097	1.96%
2024-05-29	0.510	0.510	0.520	0.500	0.530	2,842,195	1,470,067	0.5172	5.100	5.100	5.200	5.000	5.300	284,219	5.1723	-5.56%
2024-05-28	0.540	0.540	0.550	0.540	0.570	1,690,800	928,306	0.5490	5.400	5.400	5.500	5.400	5.700	169,080	5.4903	-5.26%
2024-05-27	0.570	0.560	0.570	0.540	0.590	3,859,200	2,149,528	0.5570	5.700	5.600	5.700	5.400	5.900	385,920	5.5699	-3.39%
2024-05-24	0.590	0.580	0.590	0.530	0.640	11,925,949	7,198,963	0.6036	5.900	5.800	5.900	5.300	6.400	1,192,595	6.0364	7.27%
2024-05-23	0.550	0.540	0.550	0.540	0.590	3,562,000	1,982,582	0.5566	5.500	5.400	5.500	5.400	5.900	356,200	5.5659	-5.17%
2024-05-22	0.580	0.580	0.590	0.580	0.640	5,816,600	3,484,760	0.5991	5.800	5.800	5.900	5.800	6.400	581,660	5.9911	-6.45%
2024-05-21	0.620	0.610	0.620	0.610	0.640	4,819,200	2,972,570	0.6168	6.200	6.100	6.200	6.100	6.400	481,920	6.1682	-3.12%
2024-05-20	0.640	0.630	0.640	0.620	0.660	5,679,600	3,655,072	0.6435	6.400	6.300	6.400	6.200	6.600	567,960	6.4354	1.59%
2024-05-17	0.630	0.630	0.650	0.630	0.680	6,840,800	4,429,166	0.6475	6.300	6.300	6.500	6.300	6.800	684,080	6.4746	-3.08%
2024-05-16	0.650	0.650	0.660	0.610	0.700	13,985,600	9,320,764	0.6665	6.500	6.500	6.600	6.100	7.000	1,398,560	6.6645	6.56%
2024-05-14	0.610	0.610	0.620	0.610	0.670	4,547,600	2,863,254	0.6296	6.100	6.100	6.200	6.100	6.700	454,760	6.2962	-3.17%
2024-05-13	0.630	0.630	0.640	0.610	0.670	10,945,400	6,863,490	0.6271	6.300	6.300	6.400	6.100	6.700	1,094,540	6.2707	-5.97%
2024-05-10	0.670	0.670	0.680	0.660	0.700	8,166,000	5,501,218	0.6737	6.700	6.700	6.800	6.600	7.000	816,600	6.7367	-2.90%
2024-05-09	0.690	0.690	0.700	0.670	0.750	16,137,000	11,438,548	0.7088	6.900	6.900	7.000	6.700	7.500	1,613,700	7.0884	-1.43%
2024-05-08	0.700	0.700	0.710	0.620	0.760	34,819,200	24,391,736	0.7005	7.000	7.000	7.100	6.200	7.600	3,481,920	7.0053	6.06%
2024-05-07	0.660	0.660	0.670	0.640	0.790	25,841,200	17,824,134	0.6898	6.600	6.600	6.700	6.400	7.900	2,584,120	6.8976	-9.59%
2024-05-06	0.730	0.730	0.740	0.620	0.840	97,681,800	74,575,580	0.7635	7.300	7.300	7.400	6.200	8.400	9,768,180	7.6345	7.35%
2024-05-03	0.680	0.670	0.680	0.380	0.800	248,272,860	148,980,650	0.6001	6.800	6.700	6.800	3.800	8.000	24,827,286	6.0007	91.55%
2024-05-02	0.355	0.355	0.360	0.280	0.355	14,126,400	4,596,753	0.3254	3.550	3.550	3.600	2.800	3.550	1,412,640	3.2540	24.56%
2024-04-30	0.285	0.285	0.295	0.285	0.315	3,662,800	1,082,291	0.2955	2.850	2.850	2.950	2.850	3.150	366,280	2.9548	-8.06%
2024-04-29	0.310	0.310	0.315	0.270	0.320	9,510,400	2,821,238	0.2966	3.100	3.100	3.150	2.700	3.200	951,040	2.9665	12.73%
2024-04-26	0.275	0.270	0.275	0.255	0.285	3,860,600	1,035,704	0.2683	2.750	2.700	2.750	2.550	2.850	386,060	2.6828	5.77%
2024-04-25	0.260	0.255	0.260	0.250	0.260	692,200	175,478	0.2535	2.600	2.550	2.600	2.500	2.600	69,220	2.5351	1.96%
2024-04-24	0.255	0.250	0.255	0.241	0.255	1,279,200	323,505	0.2529	2.550	2.500	2.550	2.410	2.550	127,920	2.5290	2.00%
2024-04-23	0.250	0.248	0.250	0.248	0.260	1,068,600	271,485	0.2541	2.500	2.480	2.500	2.480	2.600	106,860	2.5406	0.00%
2024-04-22	0.250	0.250	0.255	0.240	0.255	721,400	178,861	0.2479	2.500	2.500	2.550	2.400	2.550	72,140	2.4794	1.63%
2024-04-19	0.246	0.245	0.246	0.242	0.248	1,292,000	317,048	0.2454	2.460	2.450	2.460	2.420	2.480	129,200	2.4539	-1.20%
2024-04-18	0.249	0.247	0.249	0.242	0.260	1,856,400	465,752	0.2509	2.490	2.470	2.490	2.420	2.600	185,640	2.5089	0.40%
2024-04-17	0.248	0.248	0.249	0.243	0.255	1,432,800	357,265	0.2493	2.480	2.480	2.490	2.430	2.550	143,280	2.4935	-0.80%
2024-04-16	0.250	0.250	0.255	0.250	0.265	2,545,400	659,227	0.2590	2.500	2.500	2.550	2.500	2.650	254,540	2.5899	-5.66%
2024-04-15	0.265	0.260	0.265	0.260	0.270	465,000	123,216	0.2650	2.650	2.600	2.650	2.600	2.700	46,500	2.6498	-3.64%
2024-04-12	0.275	0.265	0.275	0.270	0.280	1,109,400	301,146	0.2714	2.750	2.650	2.750	2.700	2.800	110,940	2.7145	-1.79%
2024-04-11	0.280	0.270	0.280	0.265	0.280	1,318,400	360,010	0.2731	2.800	2.700	2.800	2.650	2.800	131,840	2.7307	1.82%
2024-04-10	0.275	0.270	0.275	0.270	0.290	973,600	273,758	0.2812	2.750	2.700	2.750	2.700	2.900	97,360	2.8118	-3.51%
2024-04-09	0.285	0.280	0.285	0.280	0.300	1,362,800	392,039	0.2877	2.850	2.800	2.850	2.800	3.000	136,280	2.8767	0.00%
2024-04-08	0.285	0.285	0.290	0.270	0.290	1,245,800	347,975	0.2793	2.850	2.850	2.900	2.700	2.900	124,580	2.7932	3.64%
2024-04-05	0.275	0.270	0.275	0.265	0.280	621,000	168,620	0.2715	2.750	2.700	2.750	2.650	2.800	62,100	2.7153	-1.79%
2024-04-03	0.280	0.275	0.280	0.260	0.295	2,967,800	829,727	0.2796	2.800	2.750	2.800	2.600	2.950	296,780	2.7958	7.69%
2024-04-02	0.260	0.260	0.265	0.250	0.265	2,048,000	530,944	0.2593	2.600	2.600	2.650	2.500	2.650	204,800	2.5925	-8.77%
2024-03-28	0.285	0.275	0.285	0.265	0.285	788,600	216,856	0.2750	2.850	2.750	2.850	2.650	2.850	78,860	2.7499	1.79%
2024-03-27	0.280	0.275	0.280	0.270	0.290	651,600	181,582	0.2787	2.800	2.750	2.800	2.700	2.900	65,160	2.7867	-3.45%
2024-03-26	0.290	0.280	0.290	0.275	0.290	588,800	166,743	0.2832	2.900	2.800	2.900	2.750	2.900	58,880	2.8319	3.57%
2024-03-25	0.280	0.275	0.280	0.260	0.285	597,400	165,922	0.2777	2.800	2.750	2.800	2.600	2.850	59,740	2.7774	0.00%
2024-03-22	0.280	0.280	0.285	0.275	0.305	1,977,600	570,987	0.2887	2.800	2.800	2.850	2.750	3.050	197,760	2.8873	-6.67%
2024-03-21	0.300	0.300	0.305	0.300	0.315	1,455,600	442,410	0.3039	3.000	3.000	3.050	3.000	3.150	145,560	3.0394	-1.64%
2024-03-20	0.305	0.305	0.310	0.300	0.315	887,800	271,618	0.3059	3.050	3.050	3.100	3.000	3.150	88,780	3.0595	-1.61%
2024-03-19	0.310	0.305	0.315	0.305	0.315	1,746,800	538,800	0.3084	3.100	3.050	3.150	3.050	3.150	174,680	3.0845	-3.12%
2024-03-18	0.320	0.310	0.315	0.305	0.320	3,721,600	1,159,406	0.3115	3.200	3.100	3.150	3.050	3.200	372,160	3.1153	-3.03%
2024-03-15	0.330	0.330	0.340	0.330	0.340	2,360,200	787,280	0.3336	3.300	3.300	3.400	3.300	3.400	236,020	3.3356	-2.94%
2024-03-14	0.340	0.340	0.345	0.340	0.345	1,227,000	421,659	0.3437	3.400	3.400	3.450	3.400	3.450	122,700	3.4365	-2.86%
2024-03-13	0.350	0.345	0.355	0.345	0.380	2,574,200	923,015	0.3586	3.500	3.450	3.550	3.450	3.800	257,420	3.5856	-4.11%
2024-03-12	0.365	0.360	0.365	0.345	0.365	3,252,400	1,159,870	0.3566	3.650	3.600	3.650	3.450	3.650	325,240	3.5662	5.80%
2024-03-11	0.345	0.340	0.350	0.335	0.345	1,047,200	357,780	0.3417	3.450	3.400	3.500	3.350	3.450	104,720	3.4165	1.47%
2024-03-08	0.340	0.335	0.340	0.335	0.350	1,367,400	470,245	0.3439	3.400	3.350	3.400	3.350	3.500	136,740	3.4390	1.49%
2024-03-07	0.335	0.335	0.340	0.335	0.355	990,400	336,459	0.3397	3.350	3.350	3.400	3.350	3.550	99,040	3.3972	-4.29%
2024-03-06	0.350	0.350	0.355	0.345	0.360	759,000	266,052	0.3505	3.500	3.500	3.550	3.450	3.600	75,900	3.5053	0.00%
2024-03-05	0.350	0.345	0.350	0.345	0.375	1,613,200	574,287	0.3560	3.500	3.450	3.500	3.450	3.750	161,320	3.5599	-6.67%
2024-03-04	0.375	0.375	0.380	0.375	0.385	745,400	282,554	0.3791	3.750	3.750	3.800	3.750	3.850	74,540	3.7906	-2.60%
2024-03-01	0.385	0.380	0.385	0.370	0.395	1,502,000	580,255	0.3863	3.850	3.800	3.850	3.700	3.950	150,200	3.8632	2.67%
2024-02-29	0.375	0.375	0.380	0.370	0.380	470,800	177,247	0.3765	3.750	3.750	3.800	3.700	3.800	47,080	3.7648	1.35%
2024-02-28	0.370	0.370	0.375	0.365	0.380	1,182,947	445,665	0.3767	3.700	3.700	3.750	3.650	3.800	118,295	3.7674	-1.33%
2024-02-27	0.375	0.375	0.385	0.370	0.385	499,400	187,546	0.3755	3.750	3.750	3.850	3.700	3.850	49,940	3.7554	0.00%
2024-02-26	0.375	0.370	0.375	0.360	0.400	3,553,800	1,353,556	0.3809	3.750	3.700	3.750	3.600	4.000	355,380	3.8088	1.35%
2024-02-23	0.370	0.365	0.370	0.365	0.390	1,447,509	543,294	0.3753	3.700	3.650	3.700	3.650	3.900	144,751	3.7533	-3.90%
2024-02-22	0.385	0.375	0.385	0.370	0.390	1,823,600	693,650	0.3804	3.850	3.750	3.850	3.700	3.900	182,360	3.8037	4.05%
2024-02-21	0.370	0.370	0.375	0.350	0.385	3,719,600	1,380,510	0.3711	3.700	3.700	3.750	3.500	3.850	371,960	3.7114	5.71%
2024-02-20	0.350	0.340	0.350	0.340	0.350	731,600	252,387	0.3450	3.500	3.400	3.500	3.400	3.500	73,160	3.4498	2.94%
2024-02-19	0.340	0.340	0.345	0.340	0.355	1,667,400	576,254	0.3456	3.400	3.400	3.450	3.400	3.550	166,740	3.4560	-5.56%
2024-02-16	0.360	0.355	0.360	0.330	0.370	5,002,600	1,748,555	0.3495	3.600	3.550	3.600	3.300	3.700	500,260	3.4953	5.88%
2024-02-15	0.340	0.340	0.345	0.335	0.345	383,800	130,609	0.3403	3.400	3.400	3.450	3.350	3.450	38,380	3.4030	-2.86%
2024-02-14	0.350	0.345	0.350	0.330	0.350	584,400	198,684	0.3400	3.500	3.450	3.500	3.300	3.500	58,440	3.3998	1.45%
2024-02-09	0.345	0.340	0.345	0.340	0.345	784,400	269,084	0.3430	3.450	3.400	3.450	3.400	3.450	78,440	3.4304	-1.43%
2024-02-08	0.350	0.350	0.355	0.345	0.360	2,094,800	732,916	0.3499	3.500	3.500	3.550	3.450	3.600	209,480	3.4987	0.00%
2024-02-07	0.350	0.350	0.355	0.350	0.370	1,436,800	511,200	0.3558	3.500	3.500	3.550	3.500	3.700	143,680	3.5579	-2.78%
2024-02-06	0.360	0.360	0.365	0.325	0.380	4,479,400	1,626,116	0.3630	3.600	3.600	3.650	3.250	3.800	447,940	3.6302	7.46%
2024-02-05	0.335	0.330	0.335	0.325	0.340	750,200	246,978	0.3292	3.350	3.300	3.350	3.250	3.400	75,020	3.2922	-2.90%
2024-02-02	0.345	0.345	0.350	0.340	0.365	1,040,400	365,566	0.3514	3.450	3.450	3.500	3.400	3.650	104,040	3.5137	-2.82%
2024-02-01	0.355	0.355	0.365	0.350	0.380	1,730,000	624,109	0.3608	3.550	3.550	3.650	3.500	3.800	173,000	3.6076	-6.58%
2024-01-31	0.380	0.375	0.380	0.325	0.385	5,961,600	2,096,773	0.3517	3.800	3.750	3.800	3.250	3.850	596,160	3.5171	7.04%
2024-01-30	0.355	0.350	0.355	0.350	0.390	2,924,000	1,069,911	0.3659	3.550	3.500	3.550	3.500	3.900	292,400	3.6591	-10.13%
2024-01-29	0.395	0.390	0.395	0.390	0.400	599,400	236,116	0.3939	3.950	3.900	3.950	3.900	4.000	59,940	3.9392	0.00%
2024-01-26	0.395	0.390	0.395	0.390	0.415	1,069,800	428,389	0.4004	3.950	3.900	3.950	3.900	4.150	106,980	4.0044	-5.95%
2024-01-25	0.420	0.415	0.420	0.390	0.420	1,468,600	598,243	0.4074	4.200	4.150	4.200	3.900	4.200	146,860	4.0736	3.70%
2024-01-24	0.405	0.405	0.410	0.385	0.410	2,554,000	1,024,307	0.4011	4.050	4.050	4.100	3.850	4.100	255,400	4.0106	1.25%
2024-01-23	0.400	0.395	0.400	0.365	0.405	2,521,000	994,033	0.3943	4.000	3.950	4.000	3.650	4.050	252,100	3.9430	5.26%
2024-01-22	0.380	0.375	0.380	0.380	0.415	2,781,800	1,101,045	0.3958	3.800	3.750	3.800	3.800	4.150	278,180	3.9580	-8.43%
2024-01-19	0.415	0.415	0.420	0.405	0.440	4,164,800	1,748,996	0.4199	4.150	4.150	4.200	4.050	4.400	416,480	4.1995	-5.68%
2024-01-18	0.440	0.435	0.440	0.420	0.440	1,166,800	501,899	0.4301	4.400	4.350	4.400	4.200	4.400	116,680	4.3015	4.76%
2024-01-17	0.420	0.420	0.430	0.420	0.445	3,208,800	1,377,954	0.4294	4.200	4.200	4.300	4.200	4.450	320,880	4.2943	-7.69%
2024-01-16	0.455	0.450	0.455	0.425	0.470	8,712,800	3,876,768	0.4450	4.550	4.500	4.550	4.250	4.700	871,280	4.4495	-3.19%
2024-01-15	0.470	0.470	0.475	0.465	0.485	4,004,600	1,887,233	0.4713	4.700	4.700	4.750	4.650	4.850	400,460	4.7127	-4.08%
2024-01-12	0.490	0.485	0.490	0.485	0.550	7,357,600	3,729,373	0.5069	4.900	4.850	4.900	4.850	5.500	735,760	5.0687	-9.26%
2024-01-11	0.540	0.540	0.550	0.530	0.560	4,338,000	2,344,438	0.5404	5.400	5.400	5.500	5.300	5.600	433,800	5.4044	0.00%
2024-01-10	0.540	0.530	0.540	0.530	0.550	1,865,800	1,006,782	0.5396	5.400	5.300	5.400	5.300	5.500	186,580	5.3960	-1.82%
2024-01-09	0.550	0.550	0.560	0.550	0.590	2,629,000	1,490,206	0.5668	5.500	5.500	5.600	5.500	5.900	262,900	5.6683	-3.51%
2024-01-08	0.570	0.570	0.580	0.570	0.620	4,911,400	2,898,416	0.5901	5.700	5.700	5.800	5.700	6.200	491,140	5.9014	-9.52%
2024-01-05	0.630	0.620	0.630	0.610	0.670	15,595,200	10,012,432	0.6420	6.300	6.200	6.300	6.100	6.700	1,559,520	6.4202	0.00%
2024-01-04	0.630	0.620	0.630	0.570	0.640	14,246,400	8,661,348	0.6080	6.300	6.200	6.300	5.700	6.400	1,424,640	6.0797	6.78%
2024-01-03	0.590	0.590	0.600	0.540	0.630	14,841,200	8,918,452	0.6009	5.900	5.900	6.000	5.400	6.300	1,484,120	6.0093	3.51%
2024-01-02	0.570	0.560	0.570	0.520	0.570	3,378,200	1,874,194	0.5548	5.700	5.600	5.700	5.200	5.700	337,820	5.5479	3.64%
2023-12-29	0.550	0.550	0.560	0.540	0.570	8,805,400	4,851,102	0.5509	5.500	5.500	5.600	5.400	5.700	880,540	5.5092	0.00%
2023-12-28	0.550	0.540	0.550	0.495	0.550	9,518,000	5,069,079	0.5326	5.500	5.400	5.500	4.950	5.500	951,800	5.3258	7.84%
2023-12-27	0.510	0.500	0.510	0.490	0.510	2,122,600	1,061,017	0.4999	5.100	5.000	5.100	4.900	5.100	212,260	4.9987	0.00%
2023-12-22	0.510	0.510	0.520	0.490	0.520	3,355,400	1,685,101	0.5022	5.100	5.100	5.200	4.900	5.200	335,540	5.0221	0.00%
2023-12-21	0.510	0.500	0.510	0.485	0.510	2,731,600	1,355,799	0.4963	5.100	5.000	5.100	4.850	5.100	273,160	4.9634	3.03%
2023-12-20	0.495	0.495	0.500	0.485	0.530	4,476,200	2,256,996	0.5042	4.950	4.950	5.000	4.850	5.300	447,620	5.0422	-6.60%
2023-12-19	0.530	0.520	0.530	0.510	0.550	4,507,600	2,404,132	0.5334	5.300	5.200	5.300	5.100	5.500	450,760	5.3335	1.92%
2023-12-18	0.520	0.510	0.520	0.500	0.540	5,595,600	2,905,420	0.5192	5.200	5.100	5.200	5.000	5.400	559,560	5.1923	-1.89%
2023-12-15	0.530	0.520	0.530	0.510	0.570	8,989,400	4,828,518	0.5371	5.300	5.200	5.300	5.100	5.700	898,940	5.3713	3.92%
2023-12-14	0.510	0.510	0.520	0.510	0.560	5,529,600	2,918,460	0.5278	5.100	5.100	5.200	5.100	5.600	552,960	5.2779	-7.27%
2023-12-13	0.550	0.550	0.570	0.510	0.590	6,854,200	3,782,148	0.5518	5.500	5.500	5.700	5.100	5.900	685,420	5.5180	0.00%
2023-12-12	0.550	0.550	0.570	0.540	0.590	4,694,800	2,640,742	0.5625	5.500	5.500	5.700	5.400	5.900	469,480	5.6248	-8.33%
2023-12-11	0.600	0.580	0.600	0.560	0.670	10,708,000	6,326,416	0.5908	6.000	5.800	6.000	5.600	6.700	1,070,800	5.9081	-10.45%
2023-12-08	0.670	0.670	0.680	0.460	0.740	23,869,575	15,708,103	0.6581	6.700	6.700	6.800	4.600	7.400	2,386,957	6.5808	41.05%
2023-12-07	0.475	0.465	0.475	0.460	0.495	1,059,618	502,229	0.4740	4.750	4.650	4.750	4.600	4.950	105,962	4.7397	-4.04%
2023-12-06	0.495	0.485	0.490	0.465	0.500	738,000	357,696	0.4847	4.950	4.850	4.900	4.650	5.000	73,800	4.8468	0.00%
2023-12-05	0.495	0.495	0.500	0.495	0.540	1,111,400	566,757	0.5099	4.950	4.950	5.000	4.950	5.400	111,140	5.0995	-4.81%
2023-12-04	0.520	0.500	0.520	0.500	0.570	1,077,400	545,268	0.5061	5.200	5.000	5.200	5.000	5.700	107,740	5.0610	0.00%
2023-12-01	0.520	0.520	0.530	0.510	0.540	888,200	465,488	0.5241	5.200	5.200	5.300	5.100	5.400	88,820	5.2408	-3.70%
2023-11-30	0.540	0.540	0.550	0.530	0.560	973,200	528,346	0.5429	5.400	5.400	5.500	5.300	5.600	97,320	5.4290	1.89%
2023-11-29	0.530	0.530	0.550	0.520	0.580	1,704,200	937,540	0.5501	5.300	5.300	5.500	5.200	5.800	170,420	5.5013	-7.02%
2023-11-28	0.570	0.560	0.570	0.560	0.610	1,238,800	710,416	0.5735	5.700	5.600	5.700	5.600	6.100	123,880	5.7347	-5.00%
2023-11-27	0.600	0.590	0.600	0.580	0.610	869,800	511,642	0.5882	6.000	5.900	6.000	5.800	6.100	86,980	5.8823	0.00%
2023-11-24	0.600	0.600	0.620	0.600	0.630	783,400	476,248	0.6079	6.000	6.000	6.200	6.000	6.300	78,340	6.0792	-4.76%
2023-11-23	0.630	0.610	0.630	0.590	0.640	846,000	519,188	0.6137	6.300	6.100	6.300	5.900	6.400	84,600	6.1370	5.00%
2023-11-22	0.600	0.600	0.610	0.600	0.630	613,800	375,768	0.6122	6.000	6.000	6.100	6.000	6.300	61,380	6.1220	-3.23%
2023-11-21	0.620	0.610	0.620	0.600	0.650	1,956,000	1,224,512	0.6260	6.200	6.100	6.200	6.000	6.500	195,600	6.2603	3.33%
2023-11-20	0.600	0.590	0.600	0.580	0.600	339,400	199,966	0.5892	6.000	5.900	6.000	5.800	6.000	33,940	5.8918	3.45%
2023-11-17	0.580	0.580	0.600	0.580	0.600	754,200	443,938	0.5886	5.800	5.800	6.000	5.800	6.000	75,420	5.8862	-4.92%
2023-11-16	0.610	0.610	0.620	0.610	0.640	712,400	443,824	0.6230	6.100	6.100	6.200	6.100	6.400	71,240	6.2300	-6.15%
2023-11-15	0.650	0.640	0.650	0.600	0.650	1,048,600	650,064	0.6199	6.500	6.400	6.500	6.000	6.500	104,860	6.1994	10.17%
2023-11-14	0.590	0.590	0.600	0.570	0.610	1,344,200	804,856	0.5988	5.900	5.900	6.000	5.700	6.100	134,420	5.9876	-4.84%
2023-11-13	0.620	0.610	0.620	0.600	0.620	1,011,200	618,978	0.6121	6.200	6.100	6.200	6.000	6.200	101,120	6.1212	1.64%
2023-11-10	0.610	0.600	0.610	0.600	0.650	1,301,400	805,988	0.6193	6.100	6.000	6.100	6.000	6.500	130,140	6.1932	-6.15%
2023-11-09	0.650	0.650	0.670	0.650	0.670	279,600	185,470	0.6633	6.500	6.500	6.700	6.500	6.700	27,960	6.6334	-2.99%
2023-11-08	0.670	0.670	0.690	0.650	0.690	450,400	301,120	0.6686	6.700	6.700	6.900	6.500	6.900	45,040	6.6856	-2.90%
2023-11-07	0.690	0.670	0.690	0.660	0.710	906,400	616,542	0.6802	6.900	6.700	6.900	6.600	7.100	90,640	6.8021	-2.82%
2023-11-06	0.710	0.710	0.720	0.670	0.720	1,626,600	1,141,550	0.7018	7.100	7.100	7.200	6.700	7.200	162,660	7.0180	4.41%
2023-11-03	0.680	0.680	0.690	0.650	0.710	1,531,609	1,032,747	0.6743	6.800	6.800	6.900	6.500	7.100	153,161	6.7429	6.25%
2023-11-02	0.640	0.630	0.640	0.630	0.700	1,277,600	833,574	0.6525	6.400	6.300	6.400	6.300	7.000	127,760	6.5245	-5.88%
2023-11-01	0.680	0.670	0.680	0.660	0.700	497,600	339,276	0.6818	6.800	6.700	6.800	6.600	7.000	49,760	6.8182	-1.45%
2023-10-31	0.690	0.690	0.700	0.680	0.700	159,800	110,090	0.6889	6.900	6.900	7.000	6.800	7.000	15,980	6.8892	0.00%
2023-10-30	0.690	0.690	0.700	0.690	0.720	313,400	219,842	0.7015	6.900	6.900	7.000	6.900	7.200	31,340	7.0147	-1.43%
2023-10-27	0.700	0.690	0.700	0.660	0.730	1,452,600	1,011,312	0.6962	7.000	6.900	7.000	6.600	7.300	145,260	6.9621	0.00%
2023-10-26	0.700	0.700	0.730	0.700	0.730	869,863	617,173	0.7095	7.000	7.000	7.300	7.000	7.300	86,986	7.0951	-5.41%
2023-10-25	0.740	0.730	0.740	0.720	0.770	607,397	448,101	0.7377	7.400	7.300	7.400	7.200	7.700	60,740	7.3774	-1.33%
2023-10-24	0.750	0.740	0.750	0.720	0.750	174,267	128,313	0.7363	7.500	7.400	7.500	7.200	7.500	17,427	7.3630	1.35%
2023-10-20	0.740	0.720	0.740	0.720	0.760	279,000	207,182	0.7426	7.400	7.200	7.400	7.200	7.600	27,900	7.4259	-1.33%
2023-10-19	0.750	0.740	0.750	0.730	0.790	597,600	453,316	0.7586	7.500	7.400	7.500	7.300	7.900	59,760	7.5856	-5.06%
2023-10-18	0.790	0.780	0.790	0.780	0.840	637,000	507,778	0.7971	7.900	7.800	7.900	7.800	8.400	63,700	7.9714	-2.47%
2023-10-17	0.810	0.790	0.810	0.790	0.830	383,000	306,654	0.8007	8.100	7.900	8.100	7.900	8.300	38,300	8.0066	1.25%
2023-10-16	0.800	0.790	0.810	0.780	0.850	380,600	304,092	0.7990	8.000	7.900	8.100	7.800	8.500	38,060	7.9898	-4.76%
2023-10-13	0.840	0.830	0.850	0.820	0.870	243,800	202,528	0.8307	8.400	8.300	8.500	8.200	8.700	24,380	8.3071	-4.55%
2023-10-12	0.880	0.840	0.880	0.820	0.890	1,458,000	1,230,842	0.8442	8.800	8.400	8.800	8.200	8.900	145,800	8.4420	3.53%
2023-10-11	0.850	0.840	0.850	0.820	0.870	405,000	342,502	0.8457	8.500	8.400	8.500	8.200	8.700	40,500	8.4568	1.19%
2023-10-10	0.840	0.840	0.870	0.840	0.870	282,200	240,512	0.8523	8.400	8.400	8.700	8.400	8.700	28,220	8.5227	-1.18%
2023-10-09	0.850	0.840	0.850	0.830	0.860	93,600	78,770	0.8416	8.500	8.400	8.500	8.300	8.600	9,360	8.4156	1.19%
2023-10-06	0.840	0.840	0.850	0.840	0.890	309,200	268,028	0.8668	8.400	8.400	8.500	8.400	8.900	30,920	8.6684	0.00%
2023-10-05	0.840	0.830	0.850	0.830	0.870	226,200	193,736	0.8565	8.400	8.300	8.500	8.300	8.700	22,620	8.5648	0.00%
2023-10-04	0.840	0.840	0.880	0.820	0.870	252,000	210,166	0.8340	8.400	8.400	8.800	8.200	8.700	25,200	8.3399	2.44%
2023-10-03	0.820	0.820	0.840	0.800	0.850	546,000	449,946	0.8241	8.200	8.200	8.400	8.000	8.500	54,600	8.2408	-5.75%
2023-09-29	0.870	0.850	0.870	0.830	0.880	391,600	336,782	0.8600	8.700	8.500	8.700	8.300	8.800	39,160	8.6002	4.82%
2023-09-28	0.830	0.830	0.850	0.820	0.860	338,200	283,784	0.8391	8.300	8.300	8.500	8.200	8.600	33,820	8.3910	-3.49%
2023-09-27	0.860	0.860	0.870	0.820	0.880	487,400	421,048	0.8639	8.600	8.600	8.700	8.200	8.800	48,740	8.6387	0.00%
2023-09-26	0.860	0.850	0.860	0.840	0.940	1,377,600	1,201,238	0.8720	8.600	8.500	8.600	8.400	9.400	137,760	8.7198	-5.49%
2023-09-25	0.910	0.910	0.920	0.910	0.960	847,000	780,938	0.9220	9.100	9.100	9.200	9.100	9.600	84,700	9.2200	-5.21%
2023-09-22	0.960	0.950	0.960	0.910	0.960	445,000	419,294	0.9422	9.600	9.500	9.600	9.100	9.600	44,500	9.4223	2.13%
2023-09-21	0.940	0.940	0.960	0.940	0.980	613,000	583,706	0.9522	9.400	9.400	9.600	9.400	9.800	61,300	9.5221	-2.08%
2023-09-20	0.960	0.960	0.990	0.940	1.000	804,800	786,944	0.9778	9.600	9.600	9.900	9.400	10.00	80,480	9.7781	-1.03%
2023-09-19	0.970	0.970	0.990	0.960	1.000	689,800	677,122	0.9816	9.700	9.700	9.900	9.600	10.00	68,980	9.8162	-3.00%
2023-09-18	1.000	1.000	1.010	1.000	1.120	999,600	1,024,396	1.0248	10.00	10.00	10.10	10.00	11.20	99,960	10.248	-5.66%
2023-09-15	1.060	1.060	1.070	1.060	1.100	288,200	308,976	1.0721	10.60	10.60	10.70	10.60	11.00	28,820	10.721	-1.85%
2023-09-14	1.080	1.080	1.090	1.070	1.120	594,200	649,040	1.0923	10.80	10.80	10.90	10.70	11.20	59,420	10.923	-2.70%
2023-09-13	1.110	1.090	1.120	1.050	1.140	1,140,000	1,251,796	1.0981	11.10	10.90	11.20	10.50	11.40	114,000	10.981	5.71%
2023-09-12	1.050	1.050	1.060	1.040	1.130	1,452,600	1,554,256	1.0700	10.50	10.50	10.60	10.40	11.30	145,260	10.700	-1.87%
2023-09-11	1.070	1.070	1.080	1.030	1.090	556,200	593,418	1.0669	10.70	10.70	10.80	10.30	10.90	55,620	10.669	0.94%
2023-09-07	1.060	1.060	1.070	1.060	1.110	547,800	585,372	1.0686	10.60	10.60	10.70	10.60	11.10	54,780	10.686	-4.50%
2023-09-06	1.110	1.090	1.110	1.040	1.110	949,200	1,027,514	1.0825	11.10	10.90	11.10	10.40	11.10	94,920	10.825	5.71%
2023-09-05	1.050	1.050	1.060	1.050	1.130	710,200	756,180	1.0647	10.50	10.50	10.60	10.50	11.30	71,020	10.647	-3.67%
2023-09-04	1.090	1.090	1.100	1.050	1.100	1,117,400	1,202,798	1.0764	10.90	10.90	11.00	10.50	11.00	111,740	10.764	4.81%
2023-08-31	1.040	1.040	1.050	1.020	1.050	528,600	546,062	1.0330	10.40	10.40	10.50	10.20	10.50	52,860	10.330	0.00%
2023-08-30	1.040	1.040	1.050	1.020	1.140	2,684,200	2,861,736	1.0661	10.40	10.40	10.50	10.20	11.40	268,420	10.661	-3.70%
2023-08-29	1.080	1.080	1.100	1.040	1.160	2,287,800	2,488,960	1.0879	10.80	10.80	11.00	10.40	11.60	228,780	10.879	2.86%
2023-08-28	1.050	1.050	1.060	1.050	1.200	3,254,400	3,562,708	1.0947	10.50	10.50	10.60	10.50	12.00	325,440	10.947	-7.89%
2023-08-25	1.140	1.130	1.140	1.130	1.180	1,122,600	1,290,048	1.1492	11.40	11.30	11.40	11.30	11.80	112,260	11.492	-3.39%
2023-08-24	1.180	1.180	1.190	1.180	1.340	4,526,000	5,675,168	1.2539	11.80	11.80	11.90	11.80	13.40	452,600	12.539	-4.07%
2023-08-23	1.230	1.210	1.230	1.200	1.260	1,261,800	1,541,952	1.2220	12.30	12.10	12.30	12.00	12.60	126,180	12.220	-1.60%
2023-08-22	1.250	1.230	1.250	1.200	1.320	2,544,000	3,179,104	1.2496	12.50	12.30	12.50	12.00	13.20	254,400	12.496	-0.79%
2023-08-21	1.260	1.250	1.260	1.170	1.280	2,133,247	2,589,319	1.2138	12.60	12.50	12.60	11.70	12.80	213,325	12.138	0.80%
2023-08-18	1.250	1.240	1.250	1.180	1.350	7,954,316	10,136,443	1.2743	12.50	12.40	12.50	11.80	13.50	795,432	12.743	2.46%
2023-08-17	1.220	1.220	1.230	1.100	1.370	14,756,314	18,341,640	1.2430	12.20	12.20	12.30	11.00	13.70	1,475,631	12.430	6.09%
2023-08-16	1.150	1.130	1.150	1.030	1.150	2,131,578	2,351,715	1.1033	11.50	11.30	11.50	10.30	11.50	213,158	11.033	7.48%
2023-08-15	1.070	1.060	1.070	1.020	1.250	7,259,937	8,171,842	1.1256	10.70	10.60	10.70	10.20	12.50	725,994	11.256	0.00%
2023-08-14	1.070	1.060	1.070	1.010	1.070	1,163,611	1,194,434	1.0265	10.70	10.60	10.70	10.10	10.70	116,361	10.265	1.90%
2023-08-11	1.050	1.050	1.060	1.020	1.080	714,000	748,398	1.0482	10.50	10.50	10.60	10.20	10.80	71,400	10.482	-2.78%
2023-08-10	1.080	1.070	1.080	1.060	1.090	541,000	580,040	1.0722	10.80	10.70	10.80	10.60	10.90	54,100	10.722	-0.92%
2023-08-09	1.090	1.080	1.090	1.050	1.110	957,600	1,040,552	1.0866	10.90	10.80	10.90	10.50	11.10	95,760	10.866	0.93%
2023-08-08	1.080	1.080	1.090	1.050	1.130	1,806,200	1,951,616	1.0805	10.80	10.80	10.90	10.50	11.30	180,620	10.805	-4.42%
2023-08-07	1.130	1.130	1.140	1.130	1.200	934,912	1,071,199	1.1458	11.30	11.30	11.40	11.30	12.00	93,491	11.458	-3.42%
2023-08-04	1.170	1.170	1.180	1.150	1.200	1,326,800	1,558,644	1.1747	11.70	11.70	11.80	11.50	12.00	132,680	11.747	0.86%
2023-08-03	1.160	1.140	1.160	1.120	1.170	1,746,800	2,000,768	1.1454	11.60	11.40	11.60	11.20	11.70	174,680	11.454	1.75%
2023-08-02	1.140	1.140	1.150	1.140	1.190	1,053,200	1,218,038	1.1565	11.40	11.40	11.50	11.40	11.90	105,320	11.565	-1.72%
2023-08-01	1.160	1.160	1.170	1.150	1.270	1,486,200	1,779,130	1.1971	11.60	11.60	11.70	11.50	12.70	148,620	11.971	-7.20%
2023-07-31	1.250	1.240	1.250	1.210	1.280	2,107,200	2,643,746	1.2546	12.50	12.40	12.50	12.10	12.80	210,720	12.546	2.46%
2023-07-28	1.220	1.220	1.230	1.130	1.240	2,615,200	3,157,532	1.2074	12.20	12.20	12.30	11.30	12.40	261,520	12.074	4.27%
2023-07-27	1.170	1.160	1.170	1.090	1.170	1,303,200	1,478,416	1.1345	11.70	11.60	11.70	10.90	11.70	130,320	11.345	7.34%
2023-07-26	1.090	1.090	1.100	1.080	1.110	310,400	339,210	1.0928	10.90	10.90	11.00	10.80	11.10	31,040	10.928	-1.80%
2023-07-25	1.110	1.110	1.120	1.060	1.120	1,383,600	1,531,328	1.1068	11.10	11.10	11.20	10.60	11.20	138,360	11.068	5.71%
2023-07-24	1.050	1.040	1.050	1.040	1.120	756,600	808,330	1.0684	10.50	10.40	10.50	10.40	11.20	75,660	10.684	-3.67%
2023-07-21	1.090	1.090	1.100	1.090	1.130	1,788,600	1,975,126	1.1043	10.90	10.90	11.00	10.90	11.30	178,860	11.043	-3.54%
2023-07-20	1.130	1.120	1.130	1.120	1.160	801,800	913,604	1.1394	11.30	11.20	11.30	11.20	11.60	80,180	11.394	-2.59%
2023-07-19	1.160	1.160	1.170	1.140	1.170	1,042,800	1,208,586	1.1590	11.60	11.60	11.70	11.40	11.70	104,280	11.590	-2.52%
2023-07-18	1.190	1.190	1.200	1.190	1.240	571,800	685,500	1.1988	11.90	11.90	12.00	11.90	12.40	57,180	11.988	-4.03%
2023-07-14	1.240	1.220	1.240	1.220	1.260	524,000	644,510	1.2300	12.40	12.20	12.40	12.20	12.60	52,400	12.300	-1.59%
2023-07-13	1.260	1.260	1.270	1.180	1.280	2,345,600	2,922,630	1.2460	12.60	12.60	12.70	11.80	12.80	234,560	12.460	5.88%
2023-07-12	1.190	1.190	1.200	1.180	1.220	619,000	740,948	1.1970	11.90	11.90	12.00	11.80	12.20	61,900	11.970	0.00%
2023-07-11	1.190	1.180	1.190	1.120	1.200	932,600	1,082,994	1.1613	11.90	11.80	11.90	11.20	12.00	93,260	11.613	4.39%
2023-07-10	1.140	1.130	1.140	1.120	1.150	325,200	369,524	1.1363	11.40	11.30	11.40	11.20	11.50	32,520	11.363	0.00%
2023-07-07	1.140	1.140	1.150	1.130	1.180	585,121	668,239	1.1421	11.40	11.40	11.50	11.30	11.80	58,512	11.421	-2.56%
2023-07-06	1.170	1.160	1.170	1.130	1.230	1,685,600	1,973,782	1.1710	11.70	11.60	11.70	11.30	12.30	168,560	11.710	-4.88%
2023-07-05	1.230	1.220	1.230	1.210	1.240	348,200	426,112	1.2238	12.30	12.20	12.30	12.10	12.40	34,820	12.238	-2.38%
2023-07-04	1.260	1.260	1.280	1.220	1.290	1,175,600	1,480,460	1.2593	12.60	12.60	12.80	12.20	12.90	117,560	12.593	0.80%
2023-07-03	1.250	1.240	1.250	1.210	1.260	907,948	1,126,261	1.2404	12.50	12.40	12.50	12.10	12.60	90,795	12.404	3.31%
2023-06-30	1.210	1.210	1.230	1.200	1.260	1,235,800	1,513,302	1.2246	12.10	12.10	12.30	12.00	12.60	123,580	12.246	0.00%
2023-06-29	1.210	1.200	1.210	1.190	1.320	4,257,800	5,206,236	1.2228	12.10	12.00	12.10	11.90	13.20	425,780	12.228	-8.33%
2023-06-28	1.320	1.320	1.330	1.300	1.370	387,200	510,536	1.3185	13.20	13.20	13.30	13.00	13.70	38,720	13.185	-2.22%
2023-06-27	1.350	1.350	1.370	1.280	1.380	1,036,600	1,374,181	1.3257	13.50	13.50	13.70	12.80	13.80	103,660	13.257	3.05%
2023-06-26	1.310	1.310	1.320	1.310	1.440	1,719,000	2,336,372	1.3591	13.10	13.10	13.20	13.10	14.40	171,900	13.591	-7.75%
2023-06-23	1.420	1.420	1.430	1.360	1.570	881,800	1,237,992	1.4039	14.20	14.20	14.30	13.60	15.70	88,180	14.039	-2.74%
2023-06-21	1.460	1.460	1.490	1.450	1.500	705,000	1,034,244	1.4670	14.60	14.60	14.90	14.50	15.00	70,500	14.670	-3.31%
2023-06-20	1.510	1.510	1.550	1.510	1.600	647,200	988,602	1.5275	15.10	15.10	15.50	15.10	16.00	64,720	15.275	-5.63%
2023-06-19	1.600	1.570	1.600	1.550	1.610	662,200	1,043,588	1.5759	16.00	15.70	16.00	15.50	16.10	66,220	15.759	-1.84%
2023-06-16	1.630	1.630	1.650	1.620	1.680	1,878,400	3,098,468	1.6495	16.30	16.30	16.50	16.20	16.80	187,840	16.495	-0.61%
2023-06-15	1.640	1.630	1.640	1.550	1.670	1,483,600	2,392,456	1.6126	16.40	16.30	16.40	15.50	16.70	148,360	16.126	4.46%
2023-06-14	1.570	1.570	1.580	1.550	1.650	841,400	1,340,084	1.5927	15.70	15.70	15.80	15.50	16.50	84,140	15.927	1.95%
2023-06-13	1.540	1.540	1.560	1.490	1.570	490,000	747,386	1.5253	15.40	15.40	15.60	14.90	15.70	49,000	15.253	1.99%
2023-06-12	1.510	1.510	1.520	1.480	1.560	5,288,800	8,233,636	1.5568	15.10	15.10	15.20	14.80	15.60	528,880	15.568	-3.21%
2023-06-09	1.560	1.560	1.570	1.490	1.560	274,200	421,056	1.5356	15.60	15.60	15.70	14.90	15.60	27,420	15.356	1.96%
2023-06-08	1.530	1.530	1.540	1.520	1.600	859,200	1,318,170	1.5342	15.30	15.30	15.40	15.20	16.00	85,920	15.342	-3.16%
2023-06-07	1.580	1.570	1.580	1.560	1.630	251,173	396,895	1.5802	15.80	15.70	15.80	15.60	16.30	25,117	15.802	0.00%
2023-06-06	1.580	1.570	1.600	1.550	1.630	427,800	676,300	1.5809	15.80	15.70	16.00	15.50	16.30	42,780	15.809	-3.07%
2023-06-05	1.630	1.580	1.630	1.570	1.680	562,800	900,862	1.6007	16.30	15.80	16.30	15.70	16.80	56,280	16.007	3.16%
2023-06-02	1.580	1.580	1.600	1.510	1.620	1,692,800	2,685,086	1.5862	15.80	15.80	16.00	15.10	16.20	169,280	15.862	6.04%
2023-06-01	1.490	1.460	1.490	1.450	1.520	465,600	694,228	1.4910	14.90	14.60	14.90	14.50	15.20	46,560	14.910	1.36%
2023-05-31	1.470	1.450	1.480	1.430	1.600	356,800	523,518	1.4673	14.70	14.50	14.80	14.30	16.00	35,680	14.673	-3.29%
2023-05-30	1.520	1.500	1.520	1.450	1.520	769,400	1,136,554	1.4772	15.20	15.00	15.20	14.50	15.20	76,940	14.772	4.11%
2023-05-29	1.460	1.460	1.470	1.440	1.610	1,594,400	2,397,912	1.5040	14.60	14.60	14.70	14.40	16.10	159,440	15.040	-3.31%
2023-05-25	1.510	1.510	1.520	1.500	1.600	2,012,400	3,058,614	1.5199	15.10	15.10	15.20	15.00	16.00	201,240	15.199	-7.93%
2023-05-24	1.640	1.600	1.640	1.590	1.680	882,600	1,432,266	1.6228	16.40	16.00	16.40	15.90	16.80	88,260	16.228	-3.53%
2023-05-23	1.700	1.690	1.700	1.660	1.750	463,000	779,964	1.6846	17.00	16.90	17.00	16.60	17.50	46,300	16.846	0.00%
2023-05-22	1.700	1.700	1.740	1.690	1.760	520,600	893,312	1.7159	17.00	17.00	17.40	16.90	17.60	52,060	17.159	1.19%
2023-05-19	1.680	1.680	1.710	1.660	1.770	682,800	1,156,622	1.6939	16.80	16.80	17.10	16.60	17.70	68,280	16.939	-2.89%
2023-05-18	1.730	1.730	1.740	1.730	1.810	857,400	1,502,972	1.7529	17.30	17.30	17.40	17.30	18.10	85,740	17.529	-0.57%
2023-05-17	1.740	1.740	1.750	1.720	1.840	1,377,200	2,424,224	1.7603	17.40	17.40	17.50	17.20	18.40	137,720	17.603	-5.43%
2023-05-16	1.840	1.820	1.840	1.810	1.930	636,800	1,185,534	1.8617	18.40	18.20	18.40	18.10	19.30	63,680	18.617	-1.08%
2023-05-15	1.860	1.850	1.860	1.820	2.050	3,731,273	6,978,531	1.8703	18.60	18.50	18.60	18.20	20.50	373,127	18.703	-7.92%
2023-05-12	2.020	2.000	2.020	1.960	2.160	2,659,000	5,413,780	2.0360	20.20	20.00	20.20	19.60	21.60	265,900	20.360	-5.61%
2023-05-11	2.140	2.140	2.220	2.140	2.270	710,800	1,564,860	2.2015	21.40	21.40	22.20	21.40	22.70	71,080	22.015	-4.46%
2023-05-10	2.240	2.240	2.250	2.220	2.300	650,200	1,460,282	2.2459	22.40	22.40	22.50	22.20	23.00	65,020	22.459	0.00%
2023-05-09	2.240	2.240	2.250	2.230	2.370	748,600	1,706,428	2.2795	22.40	22.40	22.50	22.30	23.70	74,860	22.795	-0.88%
2023-05-08	2.260	2.260	2.270	2.180	2.280	490,980	1,098,619	2.2376	22.60	22.60	22.70	21.80	22.80	49,098	22.376	0.00%
2023-05-05	2.260	2.250	2.260	2.200	2.280	459,600	1,031,874	2.2452	22.60	22.50	22.60	22.00	22.80	45,960	22.452	3.20%
2023-05-04	2.190	2.180	2.190	2.160	2.220	278,200	607,952	2.1853	21.90	21.80	21.90	21.60	22.20	27,820	21.853	0.92%
2023-05-03	2.170	2.170	2.180	2.140	2.200	878,000	1,892,760	2.1558	21.70	21.70	21.80	21.40	22.00	87,800	21.558	-3.12%
2023-05-02	2.240	2.220	2.240	2.200	2.260	212,800	476,418	2.2388	22.40	22.20	22.40	22.00	22.60	21,280	22.388	0.00%
2023-04-28	2.240	2.220	2.240	2.180	2.300	1,526,200	3,395,202	2.2246	22.40	22.20	22.40	21.80	23.00	152,620	22.246	1.82%
2023-04-27	2.200	2.200	2.230	2.180	2.250	225,200	496,316	2.2039	22.00	22.00	22.30	21.80	22.50	22,520	22.039	-0.90%
2023-04-26	2.220	2.220	2.230	2.150	2.250	601,200	1,312,650	2.1834	22.20	22.20	22.30	21.50	22.50	60,120	21.834	2.30%
2023-04-25	2.170	2.170	2.200	2.120	2.280	708,340	1,562,526	2.2059	21.70	21.70	22.00	21.20	22.80	70,834	22.059	-4.82%
2023-04-24	2.280	2.280	2.290	2.230	2.310	693,600	1,579,470	2.2772	22.80	22.80	22.90	22.30	23.10	69,360	22.772	2.24%
2023-04-21	2.230	2.230	2.240	2.220	2.360	1,476,400	3,362,532	2.2775	22.30	22.30	22.40	22.20	23.60	147,640	22.775	-7.08%
2023-04-20	2.400	2.390	2.400	2.370	2.440	756,800	1,812,914	2.3955	24.00	23.90	24.00	23.70	24.40	75,680	23.955	-0.83%
2023-04-19	2.420	2.420	2.430	2.410	2.570	1,602,000	3,970,314	2.4783	24.20	24.20	24.30	24.10	25.70	160,200	24.783	-3.20%
2023-04-18	2.500	2.490	2.500	2.430	2.600	2,421,800	6,096,272	2.5172	25.00	24.90	25.00	24.30	26.00	242,180	25.172	-4.58%
2023-04-17	2.620	2.620	2.640	2.230	2.650	5,295,600	13,423,038	2.5348	26.20	26.20	26.40	22.30	26.50	529,560	25.348	16.44%
2023-04-14	2.250	2.230	2.250	2.230	2.300	514,379	1,161,904	2.2588	22.50	22.30	22.50	22.30	23.00	51,438	22.588	-2.17%
2023-04-13	2.300	2.270	2.300	2.200	2.310	850,600	1,916,037	2.2526	23.00	22.70	23.00	22.00	23.10	85,060	22.526	-0.43%
2023-04-12	2.310	2.300	2.310	2.270	2.340	557,415	1,276,408	2.2899	23.10	23.00	23.10	22.70	23.40	55,741	22.899	-0.43%
2023-04-11	2.320	2.300	2.320	2.210	2.350	1,773,000	4,065,778	2.2932	23.20	23.00	23.20	22.10	23.50	177,300	22.932	4.50%
2023-04-06	2.220	2.210	2.220	2.170	2.260	820,600	1,813,840	2.2104	22.20	22.10	22.20	21.70	22.60	82,060	22.104	-1.77%
2023-04-04	2.260	2.240	2.270	2.170	2.260	672,600	1,482,986	2.2049	22.60	22.40	22.70	21.70	22.60	67,260	22.049	0.00%
2023-04-03	2.260	2.250	2.260	2.200	2.290	688,000	1,543,714	2.2438	22.60	22.50	22.60	22.00	22.90	68,800	22.438	0.44%
2023-03-31	2.250	2.250	2.260	2.220	2.360	862,000	1,953,674	2.2664	22.50	22.50	22.60	22.20	23.60	86,200	22.664	-3.02%
2023-03-30	2.320	2.290	2.320	2.180	2.330	1,039,000	2,364,548	2.2758	23.20	22.90	23.20	21.80	23.30	103,900	22.758	3.11%
2023-03-29	2.250	2.200	2.260	2.190	2.300	1,492,800	3,329,046	2.2301	22.50	22.00	22.60	21.90	23.00	149,280	22.301	2.74%
2023-03-28	2.190	2.190	2.200	2.130	2.240	642,200	1,406,842	2.1907	21.90	21.90	22.00	21.30	22.40	64,220	21.907	-1.79%
2023-03-27	2.230	2.210	2.230	2.130	2.290	1,542,600	3,378,074	2.1899	22.30	22.10	22.30	21.30	22.90	154,260	21.899	-2.62%
2023-03-24	2.290	2.270	2.300	2.250	2.350	779,400	1,784,188	2.2892	22.90	22.70	23.00	22.50	23.50	77,940	22.892	0.88%
2023-03-23	2.270	2.270	2.290	2.230	2.330	2,493,600	5,657,004	2.2686	22.70	22.70	22.90	22.30	23.30	249,360	22.686	-0.87%
2023-03-22	2.290	2.290	2.320	2.230	2.370	1,899,800	4,372,586	2.3016	22.90	22.90	23.20	22.30	23.70	189,980	23.016	-1.72%
2023-03-21	2.330	2.300	2.330	2.200	2.330	1,820,200	4,094,226	2.2493	23.30	23.00	23.30	22.00	23.30	182,020	22.493	2.64%
2023-03-20	2.270	2.260	2.270	2.250	2.400	913,800	2,099,156	2.2972	22.70	22.60	22.70	22.50	24.00	91,380	22.972	-3.81%
2023-03-17	2.360	2.360	2.370	2.330	2.430	1,059,000	2,531,832	2.3908	23.60	23.60	23.70	23.30	24.30	105,900	23.908	-0.84%
2023-03-16	2.380	2.360	2.380	2.250	2.420	1,384,000	3,226,846	2.3315	23.80	23.60	23.80	22.50	24.20	138,400	23.315	0.42%
2023-03-15	2.370	2.370	2.390	2.360	2.450	1,365,800	3,293,660	2.4115	23.70	23.70	23.90	23.60	24.50	136,580	24.115	0.85%
2023-03-14	2.350	2.330	2.350	2.300	2.500	3,134,400	7,434,736	2.3720	23.50	23.30	23.50	23.00	25.00	313,440	23.720	-6.37%
2023-03-13	2.510	2.480	2.510	2.460	2.650	5,048,600	12,729,418	2.5214	25.10	24.80	25.10	24.60	26.50	504,860	25.214	-5.99%
2023-03-10	2.670	2.660	2.670	2.640	2.760	1,547,000	4,147,818	2.6812	26.70	26.60	26.70	26.40	27.60	154,700	26.812	-3.61%
2023-03-09	2.770	2.760	2.770	2.720	2.820	1,496,800	4,142,890	2.7678	27.70	27.60	27.70	27.20	28.20	149,680	27.678	0.00%
2023-03-08	2.770	2.740	2.770	2.720	2.880	3,391,597	9,374,399	2.7640	27.70	27.40	27.70	27.20	28.80	339,160	27.640	-3.82%
2023-03-07	2.880	2.880	2.890	2.840	3.010	3,920,242	11,434,427	2.9168	28.80	28.80	28.90	28.40	30.10	392,024	29.168	-4.00%
2023-03-06	3.000	2.990	3.000	2.950	3.210	4,597,800	13,865,960	3.0158	30.00	29.90	30.00	29.50	32.10	459,780	30.158	-5.66%
2023-03-03	3.180	3.180	3.190	3.090	3.270	2,656,200	8,479,274	3.1923	31.80	31.80	31.90	30.90	32.70	265,620	31.923	2.58%
2023-03-02	3.100	3.100	3.120	3.080	3.150	909,200	2,828,340	3.1108	31.00	31.00	31.20	30.80	31.50	90,920	31.108	-0.96%
2023-03-01	3.130	3.130	3.150	3.030	3.160	2,367,558	7,400,288	3.1257	31.30	31.30	31.50	30.30	31.60	236,756	31.257	3.64%
2023-02-28	3.020	3.020	3.030	2.980	3.120	1,345,600	4,080,685	3.0326	30.20	30.20	30.30	29.80	31.20	134,560	30.326	-0.98%
2023-02-27	3.050	3.030	3.050	2.990	3.080	1,529,600	4,648,260	3.0389	30.50	30.30	30.50	29.90	30.80	152,960	30.389	0.33%
2023-02-24	3.040	3.040	3.050	3.030	3.160	1,917,195	5,904,043	3.0795	30.40	30.40	30.50	30.30	31.60	191,719	30.795	-3.80%
2023-02-23	3.160	3.160	3.170	3.130	3.250	2,724,200	8,634,786	3.1697	31.60	31.60	31.70	31.30	32.50	272,420	31.697	-1.86%
2023-02-22	3.220	3.210	3.220	3.190	3.250	1,621,200	5,193,918	3.2037	32.20	32.10	32.20	31.90	32.50	162,120	32.037	-0.31%
2023-02-21	3.230	3.230	3.250	3.220	3.320	981,341	3,204,563	3.2655	32.30	32.30	32.50	32.20	33.20	98,134	32.655	-2.42%
2023-02-20	3.310	3.300	3.310	3.200	3.330	1,138,000	3,737,254	3.2841	33.10	33.00	33.10	32.00	33.30	113,800	32.841	2.16%
2023-02-17	3.240	3.230	3.240	3.230	3.350	1,380,200	4,508,120	3.2663	32.40	32.30	32.40	32.30	33.50	138,020	32.663	-0.61%
2023-02-16	3.260	3.260	3.280	3.250	3.380	2,008,800	6,671,044	3.3209	32.60	32.60	32.80	32.50	33.80	200,880	33.209	-0.61%
2023-02-15	3.280	3.270	3.280	3.240	3.400	2,779,000	9,101,628	3.2751	32.80	32.70	32.80	32.40	34.00	277,900	32.751	-2.38%
2023-02-14	3.360	3.350	3.360	3.350	3.490	2,497,000	8,486,429	3.3986	33.60	33.50	33.60	33.50	34.90	249,700	33.986	-2.33%
2023-02-13	3.440	3.420	3.440	3.370	3.440	2,838,000	9,672,140	3.4081	34.40	34.20	34.40	33.70	34.40	283,800	34.081	-1.15%
2023-02-10	3.480	3.480	3.500	3.470	3.640	2,513,200	8,831,232	3.5139	34.80	34.80	35.00	34.70	36.40	251,320	35.139	-2.25%
2023-02-09	3.560	3.550	3.560	3.480	3.600	3,073,200	10,918,466	3.5528	35.60	35.50	35.60	34.80	36.00	307,320	35.528	2.01%
2023-02-08	3.490	3.490	3.510	3.480	3.670	3,654,000	12,950,898	3.5443	34.90	34.90	35.10	34.80	36.70	365,400	35.443	-4.12%
2023-02-07	3.640	3.640	3.650	3.620	3.740	1,799,600	6,601,034	3.6681	36.40	36.40	36.50	36.20	37.40	179,960	36.681	-0.82%
2023-02-06	3.670	3.660	3.670	3.630	3.830	3,369,400	12,366,300	3.6702	36.70	36.60	36.70	36.30	38.30	336,940	36.702	-3.42%
2023-02-03	3.800	3.790	3.800	3.710	3.880	4,891,902	18,551,096	3.7922	38.00	37.90	38.00	37.10	38.80	489,190	37.922	-1.81%
2023-02-02	3.870	3.850	3.870	3.770	3.960	7,132,600	27,605,722	3.8704	38.70	38.50	38.70	37.70	39.60	713,260	38.704	2.38%
2023-02-01	3.780	3.770	3.780	3.610	3.810	3,149,200	11,674,006	3.7070	37.80	37.70	37.80	36.10	38.10	314,920	37.070	3.00%
2023-01-31	3.670	3.670	3.690	3.650	3.800	2,269,800	8,398,942	3.7003	36.70	36.70	36.90	36.50	38.00	226,980	37.003	-1.87%
2023-01-30	3.740	3.740	3.750	3.740	4.000	4,752,400	18,339,224	3.8589	37.40	37.40	37.50	37.40	40.00	475,240	38.589	-4.10%
2023-01-27	3.900	3.890	3.900	3.820	3.960	2,933,076	11,409,609	3.8900	39.00	38.90	39.00	38.20	39.60	293,308	38.900	0.52%
2023-01-26	3.880	3.870	3.880	3.660	3.920	3,279,400	12,501,802	3.8122	38.80	38.70	38.80	36.60	39.20	327,940	38.122	6.01%
2023-01-20	3.660	3.660	3.670	3.570	3.670	759,600	2,757,248	3.6299	36.60	36.60	36.70	35.70	36.70	75,960	36.299	1.95%
2023-01-19	3.590	3.590	3.610	3.550	3.690	1,322,758	4,749,799	3.5908	35.90	35.90	36.10	35.50	36.90	132,276	35.908	-3.23%
2023-01-18	3.710	3.700	3.710	3.660	3.760	2,930,200	10,837,216	3.6985	37.10	37.00	37.10	36.60	37.60	293,020	36.985	-1.59%
2023-01-17	3.770	3.750	3.770	3.700	3.890	4,456,800	16,812,786	3.7724	37.70	37.50	37.70	37.00	38.90	445,680	37.724	-3.08%
2023-01-16	3.890	3.890	3.900	3.820	4.100	9,136,400	36,511,046	3.9962	38.90	38.90	39.00	38.20	41.00	913,640	39.962	1.83%
2023-01-13	3.820	3.810	3.820	3.670	3.840	4,111,200	15,453,434	3.7589	38.20	38.10	38.20	36.70	38.40	411,120	37.589	3.80%
2023-01-12	3.680	3.650	3.680	3.600	3.950	6,880,600	25,932,330	3.7689	36.80	36.50	36.80	36.00	39.50	688,060	37.689	-1.34%
2023-01-11	3.730	3.720	3.730	3.720	4.000	5,360,126	20,642,973	3.8512	37.30	37.20	37.30	37.20	40.00	536,013	38.512	-2.36%
2023-01-10	3.820	3.820	3.840	3.670	4.130	14,264,746	55,879,907	3.9173	38.20	38.20	38.40	36.70	41.30	1,426,475	39.173	4.37%
2023-01-09	3.660	3.660	3.690	3.610	3.770	4,605,012	16,977,741	3.6868	36.60	36.60	36.90	36.10	37.70	460,501	36.868	-0.54%
2023-01-06	3.680	3.680	3.700	3.680	3.900	3,808,800	14,331,090	3.7626	36.80	36.80	37.00	36.80	39.00	380,880	37.626	-3.41%
2023-01-05	3.810	3.800	3.810	3.610	3.940	8,583,000	32,228,022	3.7549	38.10	38.00	38.10	36.10	39.40	858,300	37.549	6.13%
2023-01-04	3.590	3.590	3.600	3.440	3.650	4,616,000	16,450,822	3.5639	35.90	35.90	36.00	34.40	36.50	461,600	35.639	2.87%
2023-01-03	3.490	3.490	3.500	3.300	3.500	5,714,800	19,509,674	3.4139	34.90	34.90	35.00	33.00	35.00	571,480	34.139	1.16%
2022-12-30	3.450	3.450	3.460	3.400	3.810	14,428,719	51,993,187	3.6035	34.50	34.50	34.60	34.00	38.10	1,442,872	36.035	2.99%
2022-12-29	3.350	3.350	3.370	3.310	3.520	4,856,183	16,634,117	3.4253	33.50	33.50	33.70	33.10	35.20	485,618	34.253	-1.18%
2022-12-28	3.390	3.390	3.400	3.230	4.210	21,393,935	75,936,991	3.5495	33.90	33.90	34.00	32.30	42.10	2,139,393	35.495	-19.86%
2022-12-23	4.230	4.210	4.250	4.190	4.340	780,400	3,330,564	4.2678	42.30	42.10	42.50	41.90	43.40	78,040	42.678	-1.17%
2022-12-22	4.280	4.270	4.280	4.200	4.350	1,334,200	5,722,354	4.2890	42.80	42.70	42.80	42.00	43.50	133,420	42.890	3.38%
2022-12-21	4.140	4.140	4.170	4.120	4.250	677,600	2,837,268	4.1872	41.40	41.40	41.70	41.20	42.50	67,760	41.872	0.98%
2022-12-20	4.100	4.090	4.100	4.080	4.260	1,165,000	4,826,462	4.1429	41.00	40.90	41.00	40.80	42.60	116,500	41.429	-3.53%
2022-12-19	4.250	4.250	4.300	4.230	4.500	1,294,247	5,581,157	4.3123	42.50	42.50	43.00	42.30	45.00	129,425	43.123	-4.06%
2022-12-16	4.430	4.430	4.450	4.280	4.570	1,196,800	5,265,740	4.3998	44.30	44.30	44.50	42.80	45.70	119,680	43.998	1.14%
2022-12-15	4.380	4.360	4.380	4.290	4.690	2,347,800	10,484,840	4.4658	43.80	43.60	43.80	42.90	46.90	234,780	44.658	-1.57%
2022-12-14	4.450	4.450	4.480	4.450	4.850	3,784,400	17,398,760	4.5975	44.50	44.50	44.80	44.50	48.50	378,440	45.975	-8.25%
2022-12-13	4.850	4.810	4.850	4.760	5.060	2,347,200	11,430,972	4.8700	48.50	48.10	48.50	47.60	50.60	234,720	48.700	-1.02%
2022-12-12	4.900	4.870	4.900	4.870	5.290	3,042,400	15,320,360	5.0356	49.00	48.70	49.00	48.70	52.90	304,240	50.356	-4.48%
2022-12-09	5.130	5.120	5.130	5.000	5.380	4,351,200	22,374,400	5.1421	51.30	51.20	51.30	50.00	53.80	435,120	51.421	-1.35%
2022-12-08	5.200	5.200	5.230	4.880	5.300	7,307,600	37,708,226	5.1601	52.00	52.00	52.30	48.80	53.00	730,760	51.601	7.22%
2022-12-07	4.850	4.840	4.850	4.800	5.140	5,316,600	26,435,200	4.9722	48.50	48.40	48.50	48.00	51.40	531,660	49.722	1.04%
2022-12-06	4.800	4.800	4.850	4.750	5.050	2,758,000	13,463,376	4.8816	48.00	48.00	48.50	47.50	50.50	275,800	48.816	-4.95%
2022-12-05	5.050	5.040	5.050	4.620	5.190	7,260,040	36,258,910	4.9943	50.50	50.40	50.50	46.20	51.90	726,004	49.943	9.54%
2022-12-02	4.610	4.610	4.690	4.480	4.750	1,122,000	5,178,704	4.6156	46.10	46.10	46.90	44.80	47.50	112,200	46.156	0.22%
2022-12-01	4.600	4.610	4.620	4.600	4.970	2,113,000	10,109,130	4.7843	46.00	46.10	46.20	46.00	49.70	211,300	47.843	-1.08%
2022-11-30	4.650	4.640	4.650	4.420	4.700	2,001,400	9,123,458	4.5585	46.50	46.40	46.50	44.20	47.00	200,140	45.585	3.10%
2022-11-29	4.510	4.490	4.510	4.220	4.550	1,494,200	6,626,434	4.4348	45.10	44.90	45.10	42.20	45.50	149,420	44.348	7.38%
2022-11-28	4.200	4.190	4.200	4.150	4.360	1,215,800	5,124,484	4.2149	42.00	41.90	42.00	41.50	43.60	121,580	42.149	-4.11%
2022-11-25	4.380	4.380	4.430	4.340	4.560	924,600	4,081,382	4.4142	43.80	43.80	44.30	43.40	45.60	92,460	44.142	0.00%
2022-11-24	4.380	4.370	4.380	4.340	4.590	773,600	3,425,300	4.4277	43.80	43.70	43.80	43.40	45.90	77,360	44.277	0.23%
2022-11-23	4.370	4.370	4.400	4.300	4.760	1,261,200	5,603,212	4.4428	43.70	43.70	44.00	43.00	47.60	126,120	44.428	-4.59%
2022-11-22	4.580	4.580	4.600	4.520	4.990	2,199,200	10,308,944	4.6876	45.80	45.80	46.00	45.20	49.90	219,920	46.876	-6.91%
2022-11-21	4.920	4.910	4.930	4.450	5.140	4,239,200	20,748,786	4.8945	49.20	49.10	49.30	44.50	51.40	423,920	48.945	5.58%
2022-11-18	4.660	4.660	4.680	4.660	5.020	3,113,400	15,115,748	4.8551	46.60	46.60	46.80	46.60	50.20	311,340	48.551	0.22%
2022-11-17	4.650	4.650	4.660	4.530	4.940	3,212,200	14,969,552	4.6602	46.50	46.50	46.60	45.30	49.40	321,220	46.602	-4.91%
2022-11-16	4.890	4.880	4.890	4.600	5.320	7,110,900	35,266,796	4.9595	48.90	48.80	48.90	46.00	53.20	711,090	49.595	1.03%
2022-11-15	4.840	4.840	4.850	4.100	5.620	19,205,000	96,849,246	5.0429	48.40	48.40	48.50	41.00	56.20	1,920,500	50.429	17.76%
2022-11-14	4.110	4.110	4.120	3.780	4.250	3,360,660	13,639,990	4.0587	41.10	41.10	41.20	37.80	42.50	336,066	40.587	8.73%
2022-11-11	3.780	3.760	3.780	3.550	3.830	1,891,330	6,980,622	3.6909	37.80	37.60	37.80	35.50	38.30	189,133	36.909	9.57%
2022-11-10	3.450	3.400	3.460	3.400	3.600	956,600	3,301,280	3.4511	34.50	34.00	34.60	34.00	36.00	95,660	34.511	-4.96%
2022-11-09	3.630	3.630	3.660	3.590	3.910	1,350,800	5,062,244	3.7476	36.30	36.30	36.60	35.90	39.10	135,080	37.476	-3.97%
2022-11-08	3.780	3.770	3.780	3.700	4.080	1,975,600	7,601,170	3.8475	37.80	37.70	37.80	37.00	40.80	197,560	38.475	-5.26%
2022-11-07	3.990	3.990	4.000	3.430	4.000	4,136,918	15,970,821	3.8606	39.90	39.90	40.00	34.30	40.00	413,692	38.606	15.65%
2022-11-04	3.450	3.400	3.450	3.220	3.500	1,647,144	5,636,395	3.4219	34.50	34.00	34.50	32.20	35.00	164,714	34.219	7.14%
2022-11-03	3.220	3.210	3.220	3.090	3.350	651,000	2,102,166	3.2291	32.20	32.10	32.20	30.90	33.50	65,100	32.291	-0.62%
2022-11-02	3.240	3.220	3.250	3.020	3.250	837,000	2,644,100	3.1590	32.40	32.20	32.50	30.20	32.50	83,700	31.590	5.19%
2022-11-01	3.080	3.070	3.080	2.930	3.160	1,666,200	5,068,606	3.0420	30.80	30.70	30.80	29.30	31.60	166,620	30.420	5.84%
2022-10-31	2.910	2.880	2.930	2.860	3.010	732,200	2,152,896	2.9403	29.10	28.80	29.30	28.60	30.10	73,220	29.403	-3.00%
2022-10-28	3.000	2.990	3.000	2.940	3.250	751,800	2,296,018	3.0540	30.00	29.90	30.00	29.40	32.50	75,180	30.540	-7.12%
2022-10-27	3.230	3.230	3.300	3.210	3.450	1,067,600	3,595,198	3.3676	32.30	32.30	33.00	32.10	34.50	106,760	33.676	-1.82%
2022-10-26	3.290	3.250	3.290	3.110	3.410	1,120,302	3,698,944	3.3017	32.90	32.50	32.90	31.10	34.10	112,030	33.017	6.13%
2022-10-25	3.100	3.100	3.110	3.050	3.260	977,200	3,069,950	3.1416	31.00	31.00	31.10	30.50	32.60	97,720	31.416	-1.27%
2022-10-24	3.140	3.140	3.190	3.100	3.490	1,234,600	3,989,886	3.2317	31.40	31.40	31.90	31.00	34.90	123,460	32.317	-8.45%
2022-10-21	3.430	3.410	3.430	3.380	3.500	497,800	1,715,020	3.4452	34.30	34.10	34.30	33.80	35.00	49,780	34.452	1.18%
2022-10-20	3.390	3.380	3.390	3.370	3.640	1,053,600	3,659,670	3.4735	33.90	33.80	33.90	33.70	36.40	105,360	34.735	-6.87%
2022-10-19	3.640	3.630	3.640	3.630	3.970	804,800	3,034,744	3.7708	36.40	36.30	36.40	36.30	39.70	80,480	37.708	-7.14%
2022-10-18	3.920	3.910	3.930	3.790	3.970	657,600	2,554,556	3.8847	39.20	39.10	39.30	37.90	39.70	65,760	38.847	2.89%
2022-10-17	3.810	3.780	3.810	3.600	3.840	569,000	2,109,698	3.7077	38.10	37.80	38.10	36.00	38.40	56,900	37.077	2.97%
2022-10-14	3.700	3.700	3.710	3.660	3.900	847,200	3,196,456	3.7730	37.00	37.00	37.10	36.60	39.00	84,720	37.730	1.65%
2022-10-13	3.640	3.640	3.650	3.600	3.910	876,200	3,256,882	3.7171	36.40	36.40	36.50	36.00	39.10	87,620	37.171	-5.21%
2022-10-12	3.840	3.840	3.850	3.670	4.120	1,497,000	5,693,264	3.8031	38.40	38.40	38.50	36.70	41.20	149,700	38.031	-4.00%
2022-10-11	4.000	4.000	4.020	4.000	4.260	623,200	2,551,016	4.0934	40.00	40.00	40.20	40.00	42.60	62,320	40.934	-2.91%
2022-10-10	4.120	4.120	4.130	4.080	4.580	940,600	3,944,060	4.1931	41.20	41.20	41.30	40.80	45.80	94,060	41.931	-6.58%
2022-10-07	4.410	4.410	4.450	4.390	4.490	350,400	1,548,488	4.4192	44.10	44.10	44.50	43.90	44.90	35,040	44.192	-2.22%
2022-10-06	4.510	4.510	4.550	4.470	4.650	383,400	1,738,804	4.5352	45.10	45.10	45.50	44.70	46.50	38,340	45.352	-1.96%
2022-10-05	4.600	4.590	4.600	4.400	4.740	831,000	3,836,122	4.6163	46.00	45.90	46.00	44.00	47.40	83,100	46.163	5.75%
2022-10-03	4.350	4.350	4.390	4.300	4.520	360,000	1,575,512	4.3764	43.50	43.50	43.90	43.00	45.20	36,000	43.764	-1.81%
2022-09-30	4.430	4.430	4.490	4.220	4.600	990,200	4,357,082	4.4002	44.30	44.30	44.90	42.20	46.00	99,020	44.002	2.07%
2022-09-29	4.340	4.320	4.340	4.290	4.930	1,391,000	6,226,584	4.4763	43.40	43.20	43.40	42.90	49.30	139,100	44.763	-8.63%
2022-09-28	4.750	4.750	4.780	4.730	5.140	1,957,200	9,550,430	4.8796	47.50	47.50	47.80	47.30	51.40	195,720	48.796	-7.41%
2022-09-27	5.130	5.100	5.130	4.960	5.350	2,137,400	10,878,316	5.0895	51.30	51.00	51.30	49.60	53.50	213,740	50.895	0.79%
2022-09-26	5.090	5.090	5.100	4.950	5.490	3,200,000	16,548,212	5.1713	50.90	50.90	51.00	49.50	54.90	320,000	51.713	1.80%
2022-09-23	5.000	5.000	5.010	4.940	5.240	1,514,600	7,632,822	5.0395	50.00	50.00	50.10	49.40	52.40	151,460	50.395	-2.15%
2022-09-22	5.110	5.100	5.110	5.060	5.400	3,156,600	16,385,102	5.1907	51.10	51.00	51.10	50.60	54.00	315,660	51.907	-8.91%
2022-09-21	5.610	5.610	5.630	5.580	6.080	2,540,400	14,501,360	5.7083	56.10	56.10	56.30	55.80	60.80	254,040	57.083	-6.50%
2022-09-20	6.000	6.000	6.020	5.920	6.300	1,679,000	10,107,112	6.0197	60.00	60.00	60.20	59.20	63.00	167,900	60.197	1.01%
2022-09-19	5.940	5.940	5.950	5.920	6.410	1,780,000	10,792,354	6.0631	59.40	59.40	59.50	59.20	64.10	178,000	60.631	-5.86%
2022-09-16	6.310	6.280	6.310	6.180	6.600	2,332,200	14,825,066	6.3567	63.10	62.80	63.10	61.80	66.00	233,220	63.567	0.00%
2022-09-15	6.310	6.310	6.340	6.260	6.820	4,291,600	27,887,552	6.4982	63.10	63.10	63.40	62.60	68.20	429,160	64.982	-4.10%
2022-09-14	6.580	6.570	6.580	6.100	7.100	4,129,800	27,785,069	6.7279	65.80	65.70	65.80	61.00	71.00	412,980	67.279	3.13%
2022-09-13	6.380	6.380	6.390	6.280	6.880	1,859,600	11,966,218	6.4348	63.80	63.80	63.90	62.80	68.80	185,960	64.348	-3.77%
2022-09-09	6.630	6.630	6.650	6.430	6.880	2,854,400	18,901,386	6.6218	66.30	66.30	66.50	64.30	68.80	285,440	66.218	-1.78%
2022-09-08	6.750	6.750	6.780	6.660	7.740	5,570,400	39,408,218	7.0746	67.50	67.50	67.80	66.60	77.40	557,040	70.746	-8.78%
2022-09-07	7.400	7.390	7.400	7.170	8.290	15,374,569	118,722,050	7.7220	74.00	73.90	74.00	71.70	82.90	1,537,457	77.220	2.35%
2022-09-06	7.230	7.220	7.230	5.940	8.620	26,974,400	212,110,370	7.8634	72.30	72.20	72.30	59.40	86.20	2,697,440	78.634	23.59%
2022-09-05	5.850	5.800	5.850	5.750	6.420	1,388,200	8,201,758	5.9082	58.50	58.00	58.50	57.50	64.20	138,820	59.082	-5.95%
2022-09-02	6.220	6.220	6.240	6.220	6.770	884,600	5,616,520	6.3492	62.20	62.20	62.40	62.20	67.70	88,460	63.492	-4.89%
2022-09-01	6.540	6.440	6.540	6.410	6.760	594,800	3,909,502	6.5728	65.40	64.40	65.40	64.10	67.60	59,480	65.728	-2.10%
2022-08-31	6.680	6.670	6.680	6.640	6.840	476,200	3,209,324	6.7394	66.80	66.70	66.80	66.40	68.40	47,620	67.394	-1.33%
2022-08-30	6.770	6.770	6.800	6.510	6.970	1,169,600	7,843,478	6.7061	67.70	67.70	68.00	65.10	69.70	116,960	67.061	-1.31%
2022-08-29	6.860	6.860	6.900	6.730	7.250	1,231,800	8,625,456	7.0023	68.60	68.60	69.00	67.30	72.50	123,180	70.023	-1.29%
2022-08-26	6.950	6.950	6.960	6.820	7.450	2,922,000	20,864,600	7.1405	69.50	69.50	69.60	68.20	74.50	292,200	71.405	2.21%
2022-08-25	6.800	6.780	6.800	6.690	7.060	1,187,200	8,107,492	6.8291	68.00	67.80	68.00	66.90	70.60	118,720	68.291	1.49%
2022-08-24	6.700	6.700	6.740	6.700	7.450	3,749,980	26,454,701	7.0546	67.00	67.00	67.40	67.00	74.50	374,998	70.546	-6.82%
2022-08-23	7.190	7.170	7.190	5.950	7.220	7,651,036	51,932,797	6.7877	71.90	71.70	71.90	59.50	72.20	765,104	67.877	20.03%
2022-08-22	5.990	5.970	5.990	5.650	6.110	747,400	4,429,660	5.9268	59.90	59.70	59.90	56.50	61.10	74,740	59.268	2.04%
2022-08-19	5.870	5.870	5.900	5.720	6.090	1,024,600	6,036,824	5.8919	58.70	58.70	59.00	57.20	60.90	102,460	58.919	-3.61%
2022-08-18	6.090	6.090	6.100	5.480	6.450	4,822,420	29,629,031	6.1440	60.90	60.90	61.00	54.80	64.50	482,242	61.440	9.73%
2022-08-17	5.550	5.540	5.550	5.500	5.990	1,265,000	7,181,344	5.6770	55.50	55.40	55.50	55.00	59.90	126,500	56.770	-5.61%
2022-08-16	5.880	5.840	5.880	5.800	6.160	1,601,000	9,520,182	5.9464	58.80	58.40	58.80	58.00	61.60	160,100	59.464	0.17%
2022-08-15	5.870	5.870	5.880	5.780	6.980	4,012,264	24,819,832	6.1860	58.70	58.70	58.80	57.80	69.80	401,226	61.860	-17.90%
2022-08-12	7.150	7.150	7.170	7.080	7.410	1,406,000	10,156,296	7.2235	71.50	71.50	71.70	70.80	74.10	140,600	72.235	0.42%
2022-08-11	7.120	7.120	7.130	7.020	7.880	5,845,800	43,215,778	7.3926	71.20	71.20	71.30	70.20	78.80	584,580	73.926	-5.19%
2022-08-10	7.510	7.500	7.510	6.610	8.080	18,344,330	139,107,824	7.5832	75.10	75.00	75.10	66.10	80.80	1,834,433	75.832	8.21%
2022-08-09	6.940	6.920	6.940	5.100	6.940	16,396,666	102,178,894	6.2317	69.40	69.20	69.40	51.00	69.40	1,639,667	62.317	37.15%
2022-08-08	5.060	5.060	5.090	4.970	5.480	3,391,711	17,527,755	5.1678	50.60	50.60	50.90	49.70	54.80	339,171	51.678	1.20%
2022-08-05	5.000	4.990	5.000	4.920	5.200	2,093,400	10,474,636	5.0036	50.00	49.90	50.00	49.20	52.00	209,340	50.036	-1.57%
2022-08-04	5.080	5.080	5.130	5.020	5.330	1,655,600	8,467,332	5.1144	50.80	50.80	51.30	50.20	53.30	165,560	51.144	-1.74%
2022-08-03	5.170	5.170	5.180	5.080	5.600	2,340,200	12,201,858	5.2140	51.70	51.70	51.80	50.80	56.00	234,020	52.140	-4.26%
2022-08-02	5.400	5.390	5.400	5.250	5.900	1,737,600	9,417,488	5.4198	54.00	53.90	54.00	52.50	59.00	173,760	54.198	-7.69%
2022-08-01	5.850	5.840	5.850	5.810	6.460	1,440,000	8,675,036	6.0243	58.50	58.40	58.50	58.10	64.60	144,000	60.243	-4.26%
2022-07-29	6.110	6.110	6.120	6.060	6.520	1,583,200	9,781,416	6.1783	61.10	61.10	61.20	60.60	65.20	158,320	61.783	-5.86%
2022-07-28	6.490	6.480	6.490	6.400	6.980	1,882,400	12,309,300	6.5392	64.90	64.80	64.90	64.00	69.80	188,240	65.392	-4.14%
2022-07-27	6.770	6.770	6.780	6.610	7.120	1,291,000	8,776,730	6.7984	67.70	67.70	67.80	66.10	71.20	129,100	67.984	-0.59%
2022-07-26	6.810	6.810	6.840	6.690	7.490	3,329,000	23,531,336	7.0686	68.10	68.10	68.40	66.90	74.90	332,900	70.686	-3.68%
2022-07-25	7.070	7.040	7.070	6.980	7.790	2,326,000	16,817,070	7.2300	70.70	70.40	70.70	69.80	77.90	232,600	72.300	-9.36%
2022-07-22	7.800	7.790	7.800	7.800	8.050	829,400	6,525,190	7.8674	78.00	77.90	78.00	78.00	80.50	82,940	78.674	0.13%
2022-07-21	7.790	7.780	7.790	7.730	8.200	1,962,800	15,517,378	7.9057	77.90	77.80	77.90	77.30	82.00	196,280	79.057	-3.95%
2022-07-20	8.110	8.110	8.130	8.080	8.660	1,784,600	14,860,056	8.3268	81.10	81.10	81.30	80.80	86.60	178,460	83.268	-1.22%
2022-07-19	8.210	8.210	8.230	8.200	8.920	1,199,000	10,049,428	8.3815	82.10	82.10	82.30	82.00	89.20	119,900	83.815	-7.75%
2022-07-18	8.900	8.870	8.900	8.500	9.200	1,726,200	15,259,180	8.8398	89.00	88.70	89.00	85.00	92.00	172,620	88.398	-0.45%
2022-07-15	8.940	8.940	8.960	8.900	9.330	1,070,200	9,616,018	8.9853	89.40	89.40	89.60	89.00	93.30	107,020	89.853	-4.18%
2022-07-14	9.330	9.320	9.330	9.260	10.02	1,018,200	9,778,172	9.6034	93.30	93.20	93.30	92.60	100.2	101,820	96.034	-3.52%
2022-07-13	9.670	9.670	9.690	9.640	10.86	2,744,800	27,248,484	9.9273	96.70	96.70	96.90	96.40	108.6	274,480	99.273	-9.29%
2022-07-12	10.66	10.66	10.76	10.64	11.20	1,578,000	17,069,488	10.817	106.6	106.6	107.6	106.4	112.0	157,800	108.17	-4.82%
2022-07-11	11.20	11.20	11.26	11.18	12.00	959,598	10,951,681	11.413	112.0	112.0	112.6	111.8	120.0	95,960	114.13	-6.67%
2022-07-08	12.00	11.98	12.00	11.94	12.82	1,011,400	12,440,480	12.300	120.0	119.8	120.0	119.4	128.2	101,140	123.00	-3.69%
2022-07-07	12.46	12.46	12.50	11.70	12.62	1,341,200	16,263,204	12.126	124.6	124.6	125.0	117.0	126.2	134,120	121.26	0.00%
2022-07-06	12.46	12.42	12.46	12.20	13.20	2,188,970	27,501,156	12.564	124.6	124.2	124.6	122.0	132.0	218,897	125.64	-3.26%
2022-07-05	12.88	12.88	12.90	10.76	13.02	6,192,400	77,064,596	12.445	128.8	128.8	129.0	107.6	130.2	619,240	124.45	15.00%
2022-07-04	11.20	11.20	11.22	10.90	12.38	4,107,046	46,253,089	11.262	112.0	112.0	112.2	109.0	123.8	410,705	112.62	-9.68%
2022-06-30	12.40	12.40	12.42	11.98	13.40	5,026,700	62,470,312	12.428	124.0	124.0	124.2	119.8	134.0	502,670	124.28	-6.49%
2022-06-29	13.26	13.26	13.28	13.06	14.50	5,741,800	77,171,712	13.440	132.6	132.6	132.8	130.6	145.0	574,180	134.40	-8.55%
2022-06-28	14.50	14.48	14.50	14.28	15.82	4,881,720	72,770,508	14.907	145.0	144.8	145.0	142.8	158.2	488,172	149.07	-1.36%
2022-06-27	14.70	14.68	14.70	14.70	16.46	8,099,746	125,678,406	15.516	147.0	146.8	147.0	147.0	164.6	809,975	155.16	-12.08%
2022-06-24	16.72	15.50	16.72	16.72	23.15	15,191,400	314,437,619	20.698	167.2	155.0	167.2	167.2	231.5	1,519,140	206.98

Recommend Webb-site to a friend