Prices and Webb-site Total Returns

Guanze Medical Information Industry (Holding) Co., Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02427	2022-12-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0.500	0.500	0.510	0.500	0.500	1,930,000	965,000	0.5000	0.500	0.500	0.510	0.500	0.500	1,930,000	0.5000	-1.96%
2025-12-23	0.510	0.480	0.520	0.510	0.550	145,000	76,400	0.5269	0.510	0.480	0.520	0.510	0.550	145,000	0.5269	-1.92%
2025-12-22	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.540	0.520	0.520	10,000	0.5200	-5.45%
2025-12-19	0.550	0.520	0.560	-	-	0	0	-	0.550	0.520	0.560	-	-	0	-	0.00%
2025-12-18	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-1.79%
2025-12-17	0.560	0.520	0.560	0.560	0.560	5,000	2,800	0.5600	0.560	0.520	0.560	0.560	0.560	5,000	0.5600	1.82%
2025-12-16	0.550	0.540	0.560	0.510	0.550	2,505,000	1,327,850	0.5301	0.550	0.540	0.560	0.510	0.550	2,505,000	0.5301	0.00%
2025-12-15	0.550	0.550	0.590	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.590	0.550	0.550	10,000	0.5500	0.00%
2025-12-12	0.550	0.550	0.570	0.550	0.550	5,000	2,750	0.5500	0.550	0.550	0.570	0.550	0.550	5,000	0.5500	-5.17%
2025-12-11	0.580	0.560	0.580	0.580	0.580	75,000	43,500	0.5800	0.580	0.560	0.580	0.580	0.580	75,000	0.5800	0.00%
2025-12-10	0.580	0.560	0.600	0.560	0.600	435,000	246,250	0.5661	0.580	0.560	0.600	0.560	0.600	435,000	0.5661	-4.92%
2025-12-09	0.610	0.580	0.610	0.560	0.620	2,950,000	1,717,100	0.5821	0.610	0.580	0.610	0.560	0.620	2,950,000	0.5821	0.00%
2025-12-08	0.610	0.590	0.610	0.580	0.620	475,000	290,250	0.6111	0.610	0.590	0.610	0.580	0.620	475,000	0.6111	5.17%
2025-12-05	0.580	0.570	0.610	0.550	0.590	145,000	82,450	0.5686	0.580	0.570	0.610	0.550	0.590	145,000	0.5686	-4.92%
2025-12-04	0.610	0.600	0.620	0.600	0.630	360,000	222,550	0.6182	0.610	0.600	0.620	0.600	0.630	360,000	0.6182	1.67%
2025-12-03	0.600	0.510	0.600	0.600	0.600	70,000	42,000	0.6000	0.600	0.510	0.600	0.600	0.600	70,000	0.6000	0.00%
2025-12-02	0.600	0.600	0.610	0.600	0.610	260,000	156,950	0.6037	0.600	0.600	0.610	0.600	0.610	260,000	0.6037	-3.23%
2025-12-01	0.620	0.590	0.630	0.600	0.630	270,000	167,450	0.6202	0.620	0.590	0.630	0.600	0.630	270,000	0.6202	3.33%
2025-11-28	0.600	0.590	0.620	0.580	0.630	125,000	75,650	0.6052	0.600	0.590	0.620	0.580	0.630	125,000	0.6052	3.45%
2025-11-27	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2025-11-26	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-11-25	0.580	0.540	0.590	0.570	0.580	265,000	151,800	0.5728	0.580	0.540	0.590	0.570	0.580	265,000	0.5728	1.75%
2025-11-24	0.570	0.520	0.590	0.570	0.600	385,000	219,800	0.5709	0.570	0.520	0.590	0.570	0.600	385,000	0.5709	1.79%
2025-11-21	0.560	0.550	0.600	0.550	0.560	35,000	19,450	0.5557	0.560	0.550	0.600	0.550	0.560	35,000	0.5557	0.00%
2025-11-20	0.560	0.560	0.570	0.560	0.600	200,000	114,550	0.5728	0.560	0.560	0.570	0.560	0.600	200,000	0.5728	-6.67%
2025-11-19	0.600	0.600	0.610	0.600	0.630	250,000	152,200	0.6088	0.600	0.600	0.610	0.600	0.630	250,000	0.6088	-3.23%
2025-11-18	0.620	0.610	0.620	0.570	0.680	940,000	582,450	0.6196	0.620	0.610	0.620	0.570	0.680	940,000	0.6196	14.81%
2025-11-17	0.540	0.520	0.550	0.520	0.550	250,000	136,150	0.5446	0.540	0.520	0.550	0.520	0.550	250,000	0.5446	-1.82%
2025-11-14	0.550	0.540	0.550	0.530	0.550	340,000	185,200	0.5447	0.550	0.540	0.550	0.530	0.550	340,000	0.5447	3.77%
2025-11-13	0.530	0.520	0.540	0.530	0.530	115,000	60,950	0.5300	0.530	0.520	0.540	0.530	0.530	115,000	0.5300	1.92%
2025-11-12	0.520	0.520	0.540	0.520	0.550	155,000	81,050	0.5229	0.520	0.520	0.540	0.520	0.550	155,000	0.5229	-1.89%
2025-11-11	0.530	0.510	0.530	0.495	0.530	105,000	54,525	0.5193	0.530	0.510	0.530	0.495	0.530	105,000	0.5193	0.00%
2025-11-10	0.530	0.495	0.530	0.490	0.530	120,000	62,350	0.5196	0.530	0.495	0.530	0.490	0.530	120,000	0.5196	0.00%
2025-11-07	0.530	0.520	0.530	0.475	0.530	155,000	77,450	0.4997	0.530	0.520	0.530	0.475	0.530	155,000	0.4997	3.92%
2025-11-06	0.510	0.500	0.510	0.455	0.510	80,000	38,950	0.4869	0.510	0.500	0.510	0.455	0.510	80,000	0.4869	2.00%
2025-11-05	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2025-11-04	0.500	0.455	0.500	0.480	0.500	100,000	49,400	0.4940	0.500	0.455	0.500	0.480	0.500	100,000	0.4940	1.01%
2025-11-03	0.495	0.480	0.495	0.485	0.510	180,000	91,125	0.5063	0.495	0.480	0.495	0.485	0.510	180,000	0.5063	-2.94%
2025-10-31	0.510	0.465	0.550	0.470	0.510	85,000	41,000	0.4824	0.510	0.465	0.550	0.470	0.510	85,000	0.4824	8.51%
2025-10-30	0.470	0.455	0.470	0.440	0.475	195,000	90,375	0.4635	0.470	0.455	0.470	0.440	0.475	195,000	0.4635	1.08%
2025-10-28	0.465	0.450	0.465	0.450	0.465	115,000	52,375	0.4554	0.465	0.450	0.465	0.450	0.465	115,000	0.4554	0.00%
2025-10-27	0.465	0.450	0.465	0.430	0.485	465,000	209,825	0.4512	0.465	0.450	0.465	0.430	0.485	465,000	0.4512	-4.12%
2025-10-24	0.485	0.470	0.490	0.470	0.540	900,000	445,650	0.4952	0.485	0.470	0.490	0.470	0.540	900,000	0.4952	-11.82%
2025-10-23	0.550	0.500	0.580	0.490	0.550	210,000	106,375	0.5065	0.550	0.500	0.580	0.490	0.550	210,000	0.5065	5.77%
2025-10-22	0.520	0.480	0.530	0.480	0.520	480,000	236,425	0.4926	0.520	0.480	0.530	0.480	0.520	480,000	0.4926	0.00%
2025-10-21	0.520	0.495	0.520	0.500	0.540	395,000	205,750	0.5209	0.520	0.495	0.520	0.500	0.540	395,000	0.5209	0.00%
2025-10-20	0.520	0.500	0.520	0.510	0.620	3,180,000	1,706,700	0.5367	0.520	0.500	0.520	0.510	0.620	3,180,000	0.5367	-21.21%
2025-10-17	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2025-10-16	0.670	0.610	0.670	0.660	0.670	30,000	19,950	0.6650	0.670	0.610	0.670	0.660	0.670	30,000	0.6650	0.00%
2025-10-15	0.670	0.650	0.670	0.570	0.730	785,000	528,800	0.6736	0.670	0.650	0.670	0.570	0.730	785,000	0.6736	17.54%
2025-10-14	0.570	0.550	0.590	0.540	0.590	275,000	154,700	0.5625	0.570	0.550	0.590	0.540	0.590	275,000	0.5625	-8.06%
2025-10-13	0.620	0.580	0.630	0.550	0.660	520,000	326,250	0.6274	0.620	0.580	0.630	0.550	0.660	520,000	0.6274	6.90%
2025-10-10	0.580	0.580	0.610	0.540	0.590	120,000	69,900	0.5825	0.580	0.580	0.610	0.540	0.590	120,000	0.5825	-1.69%
2025-10-09	0.590	0.590	0.620	0.570	0.640	300,000	176,150	0.5872	0.590	0.590	0.620	0.570	0.640	300,000	0.5872	0.00%
2025-10-08	0.590	0.550	0.600	0.540	0.610	815,000	451,000	0.5534	0.590	0.550	0.600	0.540	0.610	815,000	0.5534	-3.28%
2025-10-06	0.610	0.610	0.620	0.580	0.630	125,000	74,450	0.5956	0.610	0.610	0.620	0.580	0.630	125,000	0.5956	0.00%
2025-10-03	0.610	0.590	0.610	0.570	0.650	175,000	105,650	0.6037	0.610	0.590	0.610	0.570	0.650	175,000	0.6037	0.00%
2025-10-02	0.610	0.590	0.610	0.580	0.650	885,000	539,300	0.6094	0.610	0.590	0.610	0.580	0.650	885,000	0.6094	-4.69%
2025-09-30	0.640	0.610	0.640	0.610	0.750	1,845,000	1,254,400	0.6799	0.640	0.610	0.640	0.610	0.750	1,845,000	0.6799	10.34%
2025-09-29	0.580	0.580	0.600	0.580	0.650	545,000	326,150	0.5984	0.580	0.580	0.600	0.580	0.650	545,000	0.5984	-10.77%
2025-09-26	0.650	0.640	0.650	0.630	0.750	2,105,000	1,457,100	0.6922	0.650	0.640	0.650	0.630	0.750	2,105,000	0.6922	-15.58%
2025-09-25	0.770	0.750	0.770	0.540	0.790	4,540,000	3,183,600	0.7012	0.770	0.750	0.770	0.540	0.790	4,540,000	0.7012	50.98%
2025-09-24	0.510	0.510	0.520	0.510	0.510	5,000	2,550	0.5100	0.510	0.510	0.520	0.510	0.510	5,000	0.5100	-1.92%
2025-09-23	0.520	0.510	0.520	0.510	0.520	195,000	101,300	0.5195	0.520	0.510	0.520	0.510	0.520	195,000	0.5195	1.96%
2025-09-22	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2025-09-19	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2025-09-18	0.510	0.510	0.520	0.510	0.520	15,000	7,700	0.5133	0.510	0.510	0.520	0.510	0.520	15,000	0.5133	-1.92%
2025-09-17	0.520	0.520	0.530	0.520	0.540	115,000	60,700	0.5278	0.520	0.520	0.530	0.520	0.540	115,000	0.5278	1.96%
2025-09-16	0.510	0.510	0.520	0.500	0.520	215,000	109,850	0.5109	0.510	0.510	0.520	0.500	0.520	215,000	0.5109	2.00%
2025-09-15	0.500	0.495	0.510	0.490	0.520	190,000	94,850	0.4992	0.500	0.495	0.510	0.490	0.520	190,000	0.4992	2.04%
2025-09-12	0.490	0.490	0.500	0.490	0.500	380,000	186,875	0.4918	0.490	0.490	0.500	0.490	0.500	380,000	0.4918	3.16%
2025-09-11	0.475	0.475	0.490	0.475	0.475	85,000	40,375	0.4750	0.475	0.475	0.490	0.475	0.475	85,000	0.4750	0.00%
2025-09-10	0.475	0.475	0.480	0.470	0.475	125,000	59,175	0.4734	0.475	0.475	0.480	0.470	0.475	125,000	0.4734	-2.06%
2025-09-09	0.485	0.475	0.500	0.480	0.500	175,000	84,925	0.4853	0.485	0.475	0.500	0.480	0.500	175,000	0.4853	1.04%
2025-09-08	0.480	0.475	0.495	0.480	0.485	430,000	206,550	0.4803	0.480	0.475	0.495	0.480	0.485	430,000	0.4803	0.00%
2025-09-05	0.480	0.480	0.490	0.480	0.480	260,000	124,800	0.4800	0.480	0.480	0.490	0.480	0.480	260,000	0.4800	2.13%
2025-09-04	0.470	0.470	0.480	0.460	0.465	60,000	27,825	0.4638	0.470	0.470	0.480	0.460	0.465	60,000	0.4638	2.17%
2025-09-03	0.460	0.460	0.470	0.460	0.470	125,000	57,950	0.4636	0.460	0.460	0.470	0.460	0.470	125,000	0.4636	-1.08%
2025-09-02	0.465	0.465	0.470	0.445	0.470	20,000	9,150	0.4575	0.465	0.465	0.470	0.445	0.470	20,000	0.4575	-1.06%
2025-09-01	0.470	0.460	0.475	0.470	0.470	70,000	32,900	0.4700	0.470	0.460	0.475	0.470	0.470	70,000	0.4700	-1.05%
2025-08-29	0.475	0.475	0.485	0.475	0.475	110,000	52,250	0.4750	0.475	0.475	0.485	0.475	0.475	110,000	0.4750	0.00%
2025-08-28	0.475	0.475	0.480	0.470	0.475	315,000	149,575	0.4748	0.475	0.475	0.480	0.470	0.475	315,000	0.4748	1.06%
2025-08-27	0.470	0.465	0.485	0.470	0.470	10,000	4,700	0.4700	0.470	0.465	0.485	0.470	0.470	10,000	0.4700	-1.05%
2025-08-26	0.475	0.470	0.495	0.470	0.480	105,000	50,125	0.4774	0.475	0.470	0.495	0.470	0.480	105,000	0.4774	-3.06%
2025-08-25	0.490	0.475	0.490	0.460	0.510	110,000	52,450	0.4768	0.490	0.475	0.490	0.460	0.510	110,000	0.4768	2.08%
2025-08-22	0.480	0.470	0.520	-	-	0	0	-	0.480	0.470	0.520	-	-	0	-	0.00%
2025-08-21	0.480	0.480	0.520	0.480	0.490	450,000	217,950	0.4843	0.480	0.480	0.520	0.480	0.490	450,000	0.4843	-4.00%
2025-08-20	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2025-08-19	0.500	0.495	0.520	0.470	0.510	1,255,000	603,450	0.4808	0.500	0.495	0.520	0.470	0.510	1,255,000	0.4808	5.26%
2025-08-18	0.475	0.470	0.510	0.470	0.480	175,000	83,350	0.4763	0.475	0.470	0.510	0.470	0.480	175,000	0.4763	-4.04%
2025-08-15	0.495	0.470	0.510	0.480	0.500	150,000	73,650	0.4910	0.495	0.470	0.510	0.480	0.500	150,000	0.4910	0.00%
2025-08-14	0.495	0.480	0.510	0.470	0.495	70,000	33,650	0.4807	0.495	0.480	0.510	0.470	0.495	70,000	0.4807	5.32%
2025-08-13	0.470	0.465	0.500	0.450	0.480	510,000	238,025	0.4667	0.470	0.465	0.500	0.450	0.480	510,000	0.4667	-2.08%
2025-08-12	0.480	0.475	0.500	0.475	0.520	325,000	166,275	0.5116	0.480	0.475	0.500	0.475	0.520	325,000	0.5116	-7.69%
2025-08-11	0.520	0.470	0.540	0.520	0.520	5,000	2,600	0.5200	0.520	0.470	0.540	0.520	0.520	5,000	0.5200	1.96%
2025-08-08	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.540	0.510	0.510	10,000	0.5100	0.00%
2025-08-07	0.510	0.510	0.540	0.510	0.510	15,000	7,650	0.5100	0.510	0.510	0.540	0.510	0.510	15,000	0.5100	0.00%
2025-08-06	0.510	0.520	0.530	0.500	0.550	285,000	148,650	0.5216	0.510	0.520	0.530	0.500	0.550	285,000	0.5216	-7.27%
2025-08-05	0.550	0.550	0.570	0.500	0.640	2,550,000	1,426,450	0.5594	0.550	0.550	0.570	0.500	0.640	2,550,000	0.5594	17.02%
2025-08-04	0.470	0.470	0.480	0.440	0.520	950,000	450,325	0.4740	0.470	0.470	0.480	0.440	0.520	950,000	0.4740	8.05%
2025-08-01	0.435	0.415	0.440	0.410	0.440	480,000	206,225	0.4296	0.435	0.415	0.440	0.410	0.440	480,000	0.4296	3.57%
2025-07-31	0.420	0.415	0.420	0.405	0.430	275,000	116,400	0.4233	0.420	0.415	0.420	0.405	0.430	275,000	0.4233	3.70%
2025-07-30	0.405	0.385	0.410	0.400	0.410	60,000	24,475	0.4079	0.405	0.385	0.410	0.400	0.410	60,000	0.4079	-1.22%
2025-07-29	0.410	0.380	0.410	0.410	0.415	90,000	36,975	0.4108	0.410	0.380	0.410	0.410	0.415	90,000	0.4108	6.49%
2025-07-28	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	0.00%
2025-07-25	0.385	0.385	0.395	0.380	0.385	225,000	86,600	0.3849	0.385	0.385	0.395	0.380	0.385	225,000	0.3849	-1.28%
2025-07-24	0.390	0.380	0.395	0.390	0.400	55,000	21,600	0.3927	0.390	0.380	0.395	0.390	0.400	55,000	0.3927	0.00%
2025-07-23	0.390	0.380	0.390	0.380	0.400	575,000	220,700	0.3838	0.390	0.380	0.390	0.380	0.400	575,000	0.3838	8.33%
2025-07-22	0.360	0.345	0.375	-	-	0	0	-	0.360	0.345	0.375	-	-	0	-	0.00%
2025-07-21	0.360	0.360	0.380	0.360	0.360	30,000	10,800	0.3600	0.360	0.360	0.380	0.360	0.360	30,000	0.3600	0.00%
2025-07-18	0.360	0.360	0.390	0.360	0.360	10,000	3,600	0.3600	0.360	0.360	0.390	0.360	0.360	10,000	0.3600	-2.70%
2025-07-17	0.370	0.365	0.385	0.370	0.385	485,000	183,075	0.3775	0.370	0.365	0.385	0.370	0.385	485,000	0.3775	2.78%
2025-07-16	0.360	0.360	0.370	0.360	0.360	55,000	19,800	0.3600	0.360	0.360	0.370	0.360	0.360	55,000	0.3600	0.00%
2025-07-15	0.360	0.335	0.375	0.360	0.360	485,000	174,575	0.3599	0.360	0.335	0.375	0.360	0.360	485,000	0.3599	9.09%
2025-07-14	0.330	0.330	0.350	0.325	0.330	50,000	16,400	0.3280	0.330	0.330	0.350	0.325	0.330	50,000	0.3280	0.00%
2025-07-11	0.330	0.325	0.340	0.330	0.330	60,000	19,800	0.3300	0.330	0.325	0.340	0.330	0.330	60,000	0.3300	1.54%
2025-07-10	0.325	0.325	0.340	0.325	0.330	35,000	11,525	0.3293	0.325	0.325	0.340	0.325	0.330	35,000	0.3293	-1.52%
2025-07-09	0.330	0.330	0.350	0.325	0.325	5,000	1,625	0.3250	0.330	0.330	0.350	0.325	0.325	5,000	0.3250	-1.49%
2025-07-08	0.335	0.320	0.325	0.335	0.335	25,000	8,375	0.3350	0.335	0.320	0.325	0.335	0.335	25,000	0.3350	0.00%
2025-07-07	0.335	0.335	0.375	-	-	0	0	-	0.335	0.335	0.375	-	-	0	-	0.00%
2025-07-04	0.335	0.335	0.355	0.350	0.350	10,000	3,425	0.3425	0.335	0.335	0.355	0.350	0.350	10,000	0.3425	-5.63%
2025-07-03	0.355	0.320	0.380	0.355	0.355	10,000	3,550	0.3550	0.355	0.320	0.380	0.355	0.355	10,000	0.3550	1.43%
2025-07-02	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2025-06-30	0.350	0.350	0.395	0.350	0.390	385,000	147,125	0.3821	0.350	0.350	0.395	0.350	0.390	385,000	0.3821	-10.26%
2025-06-27	0.390	0.365	0.390	0.370	0.390	195,000	74,200	0.3805	0.390	0.365	0.390	0.370	0.390	195,000	0.3805	4.00%
2025-06-26	0.375	0.335	0.375	0.330	0.380	405,000	141,925	0.3504	0.375	0.335	0.375	0.330	0.380	405,000	0.3504	5.63%
2025-06-25	0.355	0.350	0.375	0.350	0.360	210,000	74,450	0.3545	0.355	0.350	0.375	0.350	0.360	210,000	0.3545	0.00%
2025-06-24	0.355	0.355	0.370	0.320	0.400	3,630,000	1,202,500	0.3313	0.355	0.355	0.370	0.320	0.400	3,630,000	0.3313	10.94%
2025-06-23	0.320	0.310	0.320	0.305	0.320	275,000	87,725	0.3190	0.320	0.310	0.320	0.305	0.320	275,000	0.3190	0.00%
2025-06-20	0.320	0.310	0.320	0.310	0.320	40,000	12,600	0.3150	0.320	0.310	0.320	0.310	0.320	40,000	0.3150	-1.54%
2025-06-19	0.325	0.310	0.325	0.325	0.325	350,000	113,750	0.3250	0.325	0.310	0.325	0.325	0.325	350,000	0.3250	0.00%
2025-06-18	0.325	0.315	0.325	0.335	0.335	265,000	88,775	0.3350	0.325	0.315	0.325	0.335	0.335	265,000	0.3350	-2.99%
2025-06-17	0.335	0.315	0.335	0.315	0.335	390,000	130,275	0.3340	0.335	0.315	0.335	0.315	0.335	390,000	0.3340	4.69%
2025-06-16	0.320	0.310	0.335	-	-	0	0	-	0.320	0.310	0.335	-	-	0	-	0.00%
2025-06-13	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	-3.03%
2025-06-12	0.330	0.315	0.330	0.325	0.340	355,000	117,625	0.3313	0.330	0.315	0.330	0.325	0.340	355,000	0.3313	1.54%
2025-06-11	0.325	0.310	0.325	0.325	0.325	150,000	48,750	0.3250	0.325	0.310	0.325	0.325	0.325	150,000	0.3250	0.00%
2025-06-10	0.325	0.310	0.325	0.320	0.325	75,000	24,025	0.3203	0.325	0.310	0.325	0.320	0.325	75,000	0.3203	1.56%
2025-06-09	0.320	0.310	0.325	0.310	0.320	520,000	163,100	0.3137	0.320	0.310	0.325	0.310	0.320	520,000	0.3137	-3.03%
2025-06-06	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2025-06-05	0.330	0.310	0.340	0.310	0.375	425,000	134,500	0.3165	0.330	0.310	0.340	0.310	0.375	425,000	0.3165	0.00%
2025-06-04	0.330	0.310	0.335	0.320	0.330	70,000	22,475	0.3211	0.330	0.310	0.335	0.320	0.330	70,000	0.3211	0.00%
2025-06-03	0.330	0.310	0.330	0.310	0.330	415,000	129,625	0.3123	0.330	0.310	0.330	0.310	0.330	415,000	0.3123	-1.49%
2025-06-02	0.335	0.310	0.340	0.310	0.335	540,000	170,100	0.3150	0.335	0.310	0.340	0.310	0.335	540,000	0.3150	0.00%
2025-05-30	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2025-05-29	0.335	0.310	0.335	0.325	0.335	155,000	50,425	0.3253	0.335	0.310	0.335	0.325	0.335	155,000	0.3253	8.06%
2025-05-28	0.310	0.310	0.320	0.310	0.310	410,000	127,100	0.3100	0.310	0.310	0.320	0.310	0.310	410,000	0.3100	0.00%
2025-05-27	0.310	0.310	0.330	0.310	0.310	405,000	125,550	0.3100	0.310	0.310	0.330	0.310	0.310	405,000	0.3100	0.00%
2025-05-26	0.310	0.305	0.310	0.310	0.310	340,000	105,400	0.3100	0.310	0.305	0.310	0.310	0.310	340,000	0.3100	0.00%
2025-05-23	0.310	0.310	0.325	0.310	0.310	85,000	26,350	0.3100	0.310	0.310	0.325	0.310	0.310	85,000	0.3100	0.00%
2025-05-22	0.310	0.310	0.335	0.310	0.315	400,000	124,025	0.3101	0.310	0.310	0.335	0.310	0.315	400,000	0.3101	-1.59%
2025-05-21	0.315	0.310	0.315	0.315	0.320	230,000	72,550	0.3154	0.315	0.310	0.315	0.315	0.320	230,000	0.3154	1.61%
2025-05-20	0.310	0.310	0.320	0.310	0.315	450,000	139,650	0.3103	0.310	0.310	0.320	0.310	0.315	450,000	0.3103	0.00%
2025-05-19	0.310	0.305	0.310	0.310	0.320	545,000	171,050	0.3139	0.310	0.305	0.310	0.310	0.320	545,000	0.3139	-3.12%
2025-05-16	0.320	0.310	0.325	0.310	0.320	475,000	149,225	0.3142	0.320	0.310	0.325	0.310	0.320	475,000	0.3142	-1.54%
2025-05-15	0.325	0.310	0.325	0.310	0.325	465,000	147,075	0.3163	0.325	0.310	0.325	0.310	0.325	465,000	0.3163	4.84%
2025-05-14	0.310	0.310	0.315	0.310	0.315	440,000	136,425	0.3101	0.310	0.310	0.315	0.310	0.315	440,000	0.3101	0.00%
2025-05-13	0.310	0.310	0.315	0.310	0.320	670,000	208,650	0.3114	0.310	0.310	0.315	0.310	0.320	670,000	0.3114	0.00%
2025-05-12	0.310	0.310	0.315	0.310	0.310	735,000	227,850	0.3100	0.310	0.310	0.315	0.310	0.310	735,000	0.3100	0.00%
2025-05-09	0.310	0.310	0.315	0.310	0.315	15,000	4,675	0.3117	0.310	0.310	0.315	0.310	0.315	15,000	0.3117	-1.59%
2025-05-08	0.315	0.310	0.330	0.305	0.315	4,260,000	1,320,625	0.3100	0.315	0.310	0.330	0.305	0.315	4,260,000	0.3100	1.61%
2025-05-07	0.310	0.310	0.335	0.310	0.310	150,000	46,500	0.3100	0.310	0.310	0.335	0.310	0.310	150,000	0.3100	-6.06%
2025-05-06	0.330	0.315	0.330	0.305	0.330	3,295,000	1,047,450	0.3179	0.330	0.315	0.330	0.305	0.330	3,295,000	0.3179	-2.94%
2025-05-02	0.340	0.340	0.360	0.310	0.370	985,000	345,650	0.3509	0.340	0.340	0.360	0.310	0.370	985,000	0.3509	11.48%
2025-04-30	0.305	0.305	0.320	0.305	0.320	205,000	62,600	0.3054	0.305	0.305	0.320	0.305	0.320	205,000	0.3054	-4.69%
2025-04-29	0.320	0.310	0.320	0.305	0.320	155,000	48,675	0.3140	0.320	0.310	0.320	0.305	0.320	155,000	0.3140	4.92%
2025-04-28	0.305	0.305	0.310	0.300	0.335	705,000	215,475	0.3056	0.305	0.305	0.310	0.300	0.335	705,000	0.3056	0.00%
2025-04-25	0.305	0.300	0.320	0.300	0.305	150,000	45,550	0.3037	0.305	0.300	0.320	0.300	0.305	150,000	0.3037	0.00%
2025-04-24	0.305	0.305	0.325	0.305	0.305	150,000	45,750	0.3050	0.305	0.305	0.325	0.305	0.305	150,000	0.3050	0.00%
2025-04-23	0.305	0.305	0.325	-	-	0	0	-	0.305	0.305	0.325	-	-	0	-	0.00%
2025-04-22	0.305	0.300	0.325	0.300	0.305	255,000	77,100	0.3024	0.305	0.300	0.325	0.300	0.305	255,000	0.3024	-1.61%
2025-04-17	0.310	0.310	0.335	0.310	0.330	10,000	3,200	0.3200	0.310	0.310	0.335	0.310	0.330	10,000	0.3200	0.00%
2025-04-16	0.310	0.310	0.335	-	-	0	0	-	0.310	0.310	0.335	-	-	0	-	0.00%
2025-04-15	0.310	0.310	0.330	0.310	0.310	105,000	32,550	0.3100	0.310	0.310	0.330	0.310	0.310	105,000	0.3100	-3.12%
2025-04-14	0.320	0.310	0.330	0.320	0.320	135,000	43,200	0.3200	0.320	0.310	0.330	0.320	0.320	135,000	0.3200	3.23%
2025-04-11	0.310	0.300	0.320	0.260	0.310	130,000	39,700	0.3054	0.310	0.300	0.320	0.260	0.310	130,000	0.3054	0.00%
2025-04-10	0.310	0.305	0.315	0.310	0.310	275,000	85,250	0.3100	0.310	0.305	0.315	0.310	0.310	275,000	0.3100	3.33%
2025-04-09	0.300	0.300	0.325	0.295	0.300	280,000	83,900	0.2996	0.300	0.300	0.325	0.295	0.300	280,000	0.2996	1.69%
2025-04-08	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2025-04-07	0.295	0.295	0.315	0.295	0.310	315,000	95,200	0.3022	0.295	0.295	0.315	0.295	0.310	315,000	0.3022	-9.23%
2025-04-03	0.325	0.310	0.325	0.310	0.325	190,000	59,800	0.3147	0.325	0.310	0.325	0.310	0.325	190,000	0.3147	-1.52%
2025-04-02	0.330	0.315	0.330	0.320	0.330	275,000	88,050	0.3202	0.330	0.315	0.330	0.320	0.330	275,000	0.3202	-1.49%
2025-04-01	0.335	0.315	0.335	0.315	0.335	480,000	153,250	0.3193	0.335	0.315	0.335	0.315	0.335	480,000	0.3193	-2.90%
2025-03-31	0.345	0.315	0.350	0.310	0.345	295,000	92,450	0.3134	0.345	0.315	0.350	0.310	0.345	295,000	0.3134	4.55%
2025-03-28	0.330	0.320	0.335	0.320	0.330	185,000	59,775	0.3231	0.330	0.320	0.335	0.320	0.330	185,000	0.3231	-5.71%
2025-03-27	0.350	0.310	0.355	0.310	0.350	500,000	157,175	0.3144	0.350	0.310	0.355	0.310	0.350	500,000	0.3144	11.11%
2025-03-26	0.315	0.310	0.330	-	-	0	0	-	0.315	0.310	0.330	-	-	0	-	0.00%
2025-03-25	0.315	0.310	0.315	0.315	0.320	200,000	63,700	0.3185	0.315	0.310	0.315	0.315	0.320	200,000	0.3185	-3.08%
2025-03-24	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	-1.52%
2025-03-21	0.330	0.325	0.350	0.330	0.330	100,000	33,000	0.3300	0.330	0.325	0.350	0.330	0.330	100,000	0.3300	0.00%
2025-03-20	0.330	0.330	0.335	0.330	0.335	490,000	162,700	0.3320	0.330	0.330	0.335	0.330	0.335	490,000	0.3320	-1.49%
2025-03-19	0.335	0.335	0.350	0.330	0.340	380,000	126,300	0.3324	0.335	0.335	0.350	0.330	0.340	380,000	0.3324	-1.47%
2025-03-18	0.340	0.325	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.325	0.340	0.340	0.340	10,000	0.3400	0.00%
2025-03-17	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2025-03-14	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-03-13	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-03-12	0.340	0.325	0.350	0.330	0.340	65,000	21,500	0.3308	0.340	0.325	0.350	0.330	0.340	65,000	0.3308	0.00%
2025-03-11	0.340	0.325	0.340	0.315	0.340	240,000	76,075	0.3170	0.340	0.325	0.340	0.315	0.340	240,000	0.3170	0.00%
2025-03-10	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2025-03-07	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-03-06	0.340	0.325	0.340	0.305	0.340	455,000	152,600	0.3354	0.340	0.325	0.340	0.305	0.340	455,000	0.3354	0.00%
2025-03-05	0.340	0.320	0.340	0.315	0.350	235,000	77,575	0.3301	0.340	0.320	0.340	0.315	0.350	235,000	0.3301	1.49%
2025-03-04	0.335	0.315	0.340	0.335	0.335	60,000	20,100	0.3350	0.335	0.315	0.340	0.335	0.335	60,000	0.3350	0.00%
2025-03-03	0.335	0.330	0.340	0.335	0.340	170,000	57,100	0.3359	0.335	0.330	0.340	0.335	0.340	170,000	0.3359	-1.47%
2025-02-28	0.340	0.335	0.355	0.340	0.355	685,000	237,975	0.3474	0.340	0.335	0.355	0.340	0.355	685,000	0.3474	-1.45%
2025-02-27	0.345	0.340	0.360	0.345	0.355	615,000	217,825	0.3542	0.345	0.340	0.360	0.345	0.355	615,000	0.3542	-1.43%
2025-02-26	0.350	0.335	0.350	0.330	0.350	980,000	330,825	0.3376	0.350	0.335	0.350	0.330	0.350	980,000	0.3376	-2.78%
2025-02-25	0.360	0.325	0.360	0.330	0.360	225,000	74,850	0.3327	0.360	0.325	0.360	0.330	0.360	225,000	0.3327	2.86%
2025-02-24	0.350	0.350	0.370	0.345	0.370	610,000	221,700	0.3634	0.350	0.350	0.370	0.345	0.370	610,000	0.3634	-2.78%
2025-02-21	0.360	0.340	0.360	0.345	0.360	350,000	121,800	0.3480	0.360	0.340	0.360	0.345	0.360	350,000	0.3480	1.41%
2025-02-20	0.355	0.340	0.355	0.355	0.360	540,000	194,375	0.3600	0.355	0.340	0.355	0.355	0.360	540,000	0.3600	-1.39%
2025-02-19	0.360	0.340	0.360	0.355	0.360	735,000	260,250	0.3541	0.360	0.340	0.360	0.355	0.360	735,000	0.3541	5.88%
2025-02-18	0.340	0.335	0.360	0.340	0.340	570,000	196,625	0.3450	0.340	0.335	0.360	0.340	0.340	570,000	0.3450	0.00%
2025-02-17	0.340	0.340	0.365	0.335	0.340	255,000	84,400	0.3310	0.340	0.340	0.365	0.335	0.340	255,000	0.3310	-5.56%
2025-02-14	0.360	0.325	0.360	0.360	0.360	575,000	188,850	0.3284	0.360	0.325	0.360	0.360	0.360	575,000	0.3284	1.41%
2025-02-13	0.355	0.330	0.355	-	-	580,000	197,500	0.3405	0.355	0.330	0.355	-	-	580,000	0.3405	-1.39%
2025-02-12	0.360	0.340	0.360	-	-	210,000	72,450	0.3450	0.360	0.340	0.360	-	-	210,000	0.3450	0.00%
2025-02-11	0.360	0.330	0.360	0.360	0.360	660,000	228,950	0.3469	0.360	0.330	0.360	0.360	0.360	660,000	0.3469	0.00%
2025-02-10	0.360	0.340	0.365	0.360	0.360	555,000	194,300	0.3501	0.360	0.340	0.365	0.360	0.360	555,000	0.3501	0.00%
2025-02-07	0.360	0.340	0.360	0.365	0.365	10,425,000	3,545,750	0.3401	0.360	0.340	0.360	0.365	0.365	10,425,000	0.3401	5.88%
2025-02-06	0.340	0.335	0.370	-	-	515,000	175,100	0.3400	0.340	0.335	0.370	-	-	515,000	0.3400	0.00%
2025-02-05	0.340	0.340	0.370	0.310	0.310	405,000	138,150	0.3411	0.340	0.340	0.370	0.310	0.310	405,000	0.3411	-8.11%
2025-02-04	0.370	0.350	0.370	0.370	0.370	545,000	195,075	0.3579	0.370	0.350	0.370	0.370	0.370	545,000	0.3579	1.37%
2025-02-03	0.365	0.350	0.365	0.370	0.370	590,000	212,625	0.3604	0.365	0.350	0.365	0.370	0.370	590,000	0.3604	8.96%
2025-01-28	0.335	0.330	0.385	0.335	0.340	175,000	58,950	0.3369	0.335	0.330	0.385	0.335	0.340	175,000	0.3369	-1.47%
2025-01-27	0.340	0.340	0.370	0.340	0.340	630,000	222,450	0.3531	0.340	0.340	0.370	0.340	0.340	630,000	0.3531	0.00%
2025-01-24	0.340	0.340	0.370	0.340	0.350	775,000	269,925	0.3483	0.340	0.340	0.370	0.340	0.350	775,000	0.3483	-6.85%
2025-01-23	0.365	0.360	0.365	0.365	0.365	150,000	54,750	0.3650	0.365	0.360	0.365	0.365	0.365	150,000	0.3650	1.39%
2025-01-22	0.360	0.360	0.380	0.350	0.360	665,000	226,150	0.3401	0.360	0.360	0.380	0.350	0.360	665,000	0.3401	1.41%
2025-01-21	0.355	0.330	0.360	0.350	0.355	1,015,000	339,375	0.3344	0.355	0.330	0.360	0.350	0.355	1,015,000	0.3344	1.43%
2025-01-20	0.350	0.345	0.360	0.350	0.350	380,000	133,000	0.3500	0.350	0.345	0.360	0.350	0.350	380,000	0.3500	1.45%
2025-01-17	0.345	0.330	0.360	0.340	0.345	590,000	199,425	0.3380	0.345	0.330	0.360	0.340	0.345	590,000	0.3380	2.99%
2025-01-16	0.335	0.330	0.350	0.335	0.335	1,015,000	339,900	0.3349	0.335	0.330	0.350	0.335	0.335	1,015,000	0.3349	1.52%
2025-01-15	0.330	0.305	0.350	-	-	0	0	-	0.330	0.305	0.350	-	-	0	-	0.00%
2025-01-14	0.330	0.325	0.350	0.330	0.330	515,000	167,400	0.3250	0.330	0.325	0.350	0.330	0.330	515,000	0.3250	1.54%
2025-01-13	0.325	0.325	0.330	0.325	0.325	855,000	275,200	0.3219	0.325	0.325	0.330	0.325	0.325	855,000	0.3219	0.00%
2025-01-10	0.325	0.320	0.330	0.325	0.330	860,000	280,075	0.3257	0.325	0.320	0.330	0.325	0.330	860,000	0.3257	1.56%
2025-01-09	0.320	0.320	0.350	-	-	235,000	77,550	0.3300	0.320	0.320	0.350	-	-	235,000	0.3300	0.00%
2025-01-08	0.320	0.320	0.345	0.320	0.320	1,110,000	367,500	0.3311	0.320	0.320	0.345	0.320	0.320	1,110,000	0.3311	-7.25%
2025-01-07	0.345	0.305	0.355	-	-	810,000	272,625	0.3366	0.345	0.305	0.355	-	-	810,000	0.3366	0.00%
2025-01-06	0.345	0.345	0.355	0.345	0.345	155,000	53,475	0.3450	0.345	0.345	0.355	0.345	0.345	155,000	0.3450	0.00%
2025-01-03	0.345	0.330	0.355	0.305	0.345	540,000	175,600	0.3252	0.345	0.330	0.355	0.305	0.345	540,000	0.3252	2.99%
2025-01-02	0.335	0.335	0.345	-	-	555,000	185,925	0.3350	0.335	0.335	0.345	-	-	555,000	0.3350	0.00%
2024-12-31	0.335	0.335	0.350	0.335	0.335	695,000	236,275	0.3400	0.335	0.335	0.350	0.335	0.335	695,000	0.3400	-2.90%
2024-12-30	0.345	0.335	0.345	0.345	0.345	485,000	164,950	0.3401	0.345	0.335	0.345	0.345	0.345	485,000	0.3401	2.99%
2024-12-27	0.335	0.335	0.345	0.335	0.340	575,000	180,175	0.3133	0.335	0.335	0.345	0.335	0.340	575,000	0.3133	-1.47%
2024-12-24	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2024-12-23	0.340	0.330	0.345	0.330	0.340	830,000	278,125	0.3351	0.340	0.330	0.345	0.330	0.340	830,000	0.3351	4.62%
2024-12-20	0.325	0.325	0.340	0.320	0.340	565,000	186,200	0.3296	0.325	0.325	0.340	0.320	0.340	565,000	0.3296	-4.41%
2024-12-19	0.340	0.335	0.340	0.335	0.340	360,000	122,375	0.3399	0.340	0.335	0.340	0.335	0.340	360,000	0.3399	0.00%
2024-12-18	0.340	0.340	0.345	0.335	0.340	690,000	234,075	0.3392	0.340	0.340	0.345	0.335	0.340	690,000	0.3392	-2.86%
2024-12-17	0.350	0.350	0.355	0.335	0.340	935,000	321,975	0.3444	0.350	0.350	0.355	0.335	0.340	935,000	0.3444	2.94%
2024-12-16	0.340	0.340	0.365	0.340	0.340	375,000	127,500	0.3400	0.340	0.340	0.365	0.340	0.340	375,000	0.3400	-4.23%
2024-12-13	0.355	0.355	0.360	0.355	0.365	625,000	220,875	0.3534	0.355	0.355	0.360	0.355	0.365	625,000	0.3534	-1.39%
2024-12-12	0.360	0.350	0.360	0.345	0.360	660,000	231,900	0.3514	0.360	0.350	0.360	0.345	0.360	660,000	0.3514	2.86%
2024-12-11	0.350	0.350	0.370	0.340	0.350	280,000	94,850	0.3388	0.350	0.350	0.370	0.340	0.350	280,000	0.3388	0.00%
2024-12-10	0.350	0.345	0.360	0.345	0.360	935,000	327,200	0.3499	0.350	0.345	0.360	0.345	0.360	935,000	0.3499	0.00%
2024-12-09	0.350	0.345	0.360	0.345	0.375	2,315,000	824,250	0.3560	0.350	0.345	0.360	0.345	0.375	2,315,000	0.3560	-12.50%
2024-12-06	0.400	0.390	0.400	0.375	0.400	880,000	333,525	0.3790	0.400	0.390	0.400	0.375	0.400	880,000	0.3790	0.00%
2024-12-05	0.400	0.380	0.400	0.365	0.400	700,000	263,725	0.3768	0.400	0.380	0.400	0.365	0.400	700,000	0.3768	0.00%
2024-12-04	0.400	0.370	0.400	0.345	0.400	1,860,000	672,250	0.3614	0.400	0.370	0.400	0.345	0.400	1,860,000	0.3614	5.26%
2024-12-03	0.380	0.380	0.400	0.375	0.395	480,000	181,775	0.3787	0.380	0.380	0.400	0.375	0.395	480,000	0.3787	-1.30%
2024-12-02	0.385	0.370	0.395	0.385	0.385	160,000	61,875	0.3867	0.385	0.370	0.395	0.385	0.385	160,000	0.3867	0.00%
2024-11-29	0.385	0.385	0.395	0.385	0.385	75,000	28,875	0.3850	0.385	0.385	0.395	0.385	0.385	75,000	0.3850	1.32%
2024-11-28	0.380	0.380	0.420	0.380	0.450	2,150,000	858,350	0.3992	0.380	0.380	0.420	0.380	0.450	2,150,000	0.3992	-15.56%
2024-11-27	0.450	0.420	0.450	0.400	0.450	2,240,000	916,325	0.4091	0.450	0.420	0.450	0.400	0.450	2,240,000	0.4091	2.27%
2024-11-26	0.440	0.420	0.440	0.395	0.445	1,085,000	465,750	0.4293	0.440	0.420	0.440	0.395	0.445	1,085,000	0.4293	2.33%
2024-11-25	0.430	0.385	0.430	0.380	0.460	2,660,000	1,089,900	0.4097	0.430	0.385	0.430	0.380	0.460	2,660,000	0.4097	10.26%
2024-11-22	0.390	0.385	0.390	0.380	0.400	240,000	93,425	0.3893	0.390	0.385	0.390	0.380	0.400	240,000	0.3893	0.00%
2024-11-21	0.390	0.390	0.415	0.390	0.445	770,000	302,600	0.3930	0.390	0.390	0.415	0.390	0.445	770,000	0.3930	-9.30%
2024-11-20	0.430	0.405	0.435	0.390	0.445	1,950,000	784,825	0.4025	0.430	0.405	0.435	0.390	0.445	1,950,000	0.4025	0.00%
2024-11-19	0.430	0.410	0.435	0.430	0.435	190,000	80,750	0.4250	0.430	0.410	0.435	0.430	0.435	190,000	0.4250	-1.15%
2024-11-18	0.435	0.410	0.440	0.410	0.435	190,000	80,050	0.4213	0.435	0.410	0.440	0.410	0.435	190,000	0.4213	1.16%
2024-11-15	0.430	0.425	0.460	0.430	0.475	140,000	61,550	0.4396	0.430	0.425	0.460	0.430	0.475	140,000	0.4396	2.38%
2024-11-14	0.420	0.420	0.460	0.420	0.475	20,000	8,675	0.4338	0.420	0.420	0.460	0.420	0.475	20,000	0.4338	-5.62%
2024-11-13	0.445	0.440	0.445	0.445	0.445	5,000	2,225	0.4450	0.445	0.440	0.445	0.445	0.445	5,000	0.4450	0.00%
2024-11-12	0.445	0.385	0.450	0.430	0.455	495,000	218,025	0.4405	0.445	0.385	0.450	0.430	0.455	495,000	0.4405	5.95%
2024-11-11	0.420	0.420	0.440	0.405	0.470	335,000	143,750	0.4291	0.420	0.420	0.440	0.405	0.470	335,000	0.4291	-6.67%
2024-11-08	0.450	0.420	0.450	0.445	0.455	155,000	69,300	0.4471	0.450	0.420	0.450	0.445	0.455	155,000	0.4471	7.14%
2024-11-07	0.420	0.405	0.425	0.370	0.440	2,475,000	1,013,775	0.4096	0.420	0.405	0.425	0.370	0.440	2,475,000	0.4096	-4.55%
2024-11-06	0.440	0.430	0.440	0.440	0.455	270,000	120,475	0.4462	0.440	0.430	0.440	0.440	0.455	270,000	0.4462	0.00%
2024-11-05	0.440	0.430	0.440	0.400	0.460	4,220,000	1,766,250	0.4185	0.440	0.430	0.440	0.400	0.460	4,220,000	0.4185	-7.37%
2024-11-04	0.475	0.470	0.475	0.450	0.580	1,540,000	739,575	0.4802	0.475	0.470	0.475	0.450	0.580	1,540,000	0.4802	-13.64%
2024-11-01	0.550	0.500	0.550	0.500	0.640	2,250,000	1,249,900	0.5555	0.550	0.500	0.550	0.500	0.640	2,250,000	0.5555	-8.33%
2024-10-31	0.600	0.550	0.600	0.540	0.650	680,000	392,550	0.5773	0.600	0.550	0.600	0.540	0.650	680,000	0.5773	3.45%
2024-10-30	0.580	0.560	0.590	0.570	0.600	180,000	104,350	0.5797	0.580	0.560	0.590	0.570	0.600	180,000	0.5797	-1.69%
2024-10-29	0.590	0.550	0.590	0.510	0.590	715,000	396,350	0.5543	0.590	0.550	0.590	0.510	0.590	715,000	0.5543	7.27%
2024-10-28	0.550	0.550	0.570	0.540	0.590	420,000	236,400	0.5629	0.550	0.550	0.570	0.540	0.590	420,000	0.5629	-3.51%
2024-10-25	0.570	0.520	0.570	0.530	0.570	965,000	521,300	0.5402	0.570	0.520	0.570	0.530	0.570	965,000	0.5402	3.64%
2024-10-24	0.550	0.530	0.550	0.520	0.580	785,000	426,000	0.5427	0.550	0.530	0.550	0.520	0.580	785,000	0.5427	-6.78%
2024-10-23	0.590	0.520	0.590	0.520	0.840	390,000	216,800	0.5559	0.590	0.520	0.590	0.520	0.840	390,000	0.5559	7.27%
2024-10-22	0.550	0.530	0.550	0.520	0.550	175,000	94,100	0.5377	0.550	0.530	0.550	0.520	0.550	175,000	0.5377	3.77%
2024-10-21	0.530	0.520	0.530	0.560	0.560	150,000	81,100	0.5407	0.530	0.520	0.530	0.560	0.560	150,000	0.5407	-1.85%
2024-10-18	0.540	0.520	0.540	0.520	0.560	355,000	189,550	0.5339	0.540	0.520	0.540	0.520	0.560	355,000	0.5339	-1.82%
2024-10-17	0.550	0.520	0.550	0.520	0.570	1,045,000	565,350	0.5410	0.550	0.520	0.550	0.520	0.570	1,045,000	0.5410	0.00%
2024-10-16	0.550	0.500	0.550	0.560	0.560	235,000	127,000	0.5404	0.550	0.500	0.550	0.560	0.560	235,000	0.5404	1.85%
2024-10-15	0.540	0.510	0.540	0.510	0.560	50,000	26,400	0.5280	0.540	0.510	0.540	0.510	0.560	50,000	0.5280	0.00%
2024-10-14	0.540	0.530	0.540	0.520	0.580	515,000	273,000	0.5301	0.540	0.530	0.540	0.520	0.580	515,000	0.5301	1.89%
2024-10-10	0.530	0.530	0.540	0.520	0.600	5,235,000	2,992,450	0.5716	0.530	0.530	0.540	0.520	0.600	5,235,000	0.5716	-8.62%
2024-10-09	0.580	0.530	0.590	0.530	0.640	1,065,000	576,850	0.5416	0.580	0.530	0.590	0.530	0.640	1,065,000	0.5416	-1.69%
2024-10-08	0.590	0.530	0.580	0.510	0.600	1,960,000	1,045,950	0.5336	0.590	0.530	0.580	0.510	0.600	1,960,000	0.5336	9.26%
2024-10-07	0.540	0.530	0.540	0.485	0.600	1,405,000	744,225	0.5297	0.540	0.530	0.540	0.485	0.600	1,405,000	0.5297	5.88%
2024-10-04	0.510	0.480	0.510	0.470	0.520	1,695,000	827,075	0.4879	0.510	0.480	0.510	0.470	0.520	1,695,000	0.4879	0.00%
2024-10-03	0.510	0.485	0.520	0.460	0.590	1,290,000	661,325	0.5127	0.510	0.485	0.520	0.460	0.590	1,290,000	0.5127	4.08%
2024-10-02	0.490	0.475	0.495	0.450	0.570	2,330,000	1,171,375	0.5027	0.490	0.475	0.495	0.450	0.570	2,330,000	0.5027	-5.77%
2024-09-30	0.520	0.520	0.560	0.500	0.600	2,185,000	1,180,500	0.5403	0.520	0.520	0.560	0.500	0.600	2,185,000	0.5403	-13.33%
2024-09-27	0.600	0.600	0.700	0.500	0.600	65,000	36,000	0.5538	0.600	0.600	0.700	0.500	0.600	65,000	0.5538	15.38%
2024-09-26	0.520	0.520	0.570	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	0.00%
2024-09-25	0.520	0.520	0.590	0.520	0.590	135,000	75,100	0.5563	0.520	0.520	0.590	0.520	0.590	135,000	0.5563	1.96%
2024-09-24	0.510	0.485	0.520	0.385	0.510	115,000	53,050	0.4613	0.510	0.485	0.520	0.385	0.510	115,000	0.4613	32.47%
2024-09-23	0.385	0.385	0.465	0.370	0.475	25,000	10,200	0.4080	0.385	0.385	0.465	0.370	0.475	25,000	0.4080	-18.95%
2024-09-20	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2024-09-19	0.475	0.435	0.480	0.475	0.485	95,000	45,250	0.4763	0.475	0.435	0.480	0.475	0.485	95,000	0.4763	-5.00%
2024-09-17	0.500	0.500	0.520	0.500	0.540	125,000	64,600	0.5168	0.500	0.500	0.520	0.500	0.540	125,000	0.5168	-13.79%
2024-09-16	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2024-09-13	0.580	0.560	0.620	0.580	0.580	35,000	20,300	0.5800	0.580	0.560	0.620	0.580	0.580	35,000	0.5800	0.00%
2024-09-12	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2024-09-11	0.580	0.580	0.620	0.570	0.620	365,000	214,000	0.5863	0.580	0.580	0.620	0.570	0.620	365,000	0.5863	-13.43%
2024-09-10	0.670	0.670	0.730	0.610	0.670	230,000	148,350	0.6450	0.670	0.670	0.730	0.610	0.670	230,000	0.6450	11.67%
2024-09-09	0.600	0.590	0.640	0.600	0.630	470,000	289,700	0.6164	0.600	0.590	0.640	0.600	0.630	470,000	0.6164	-7.69%
2024-09-05	0.650	0.650	0.700	0.630	0.630	190,000	132,750	0.6987	0.650	0.650	0.700	0.630	0.630	190,000	0.6987	-7.14%
2024-09-04	0.700	0.660	0.710	0.700	0.710	215,000	152,300	0.7084	0.700	0.660	0.710	0.700	0.710	215,000	0.7084	-2.78%
2024-09-03	0.720	0.710	0.780	0.710	0.720	245,000	184,300	0.7522	0.720	0.710	0.780	0.710	0.720	245,000	0.7522	-5.26%
2024-09-02	0.760	0.710	0.760	0.710	0.770	425,000	320,650	0.7545	0.760	0.710	0.760	0.710	0.770	425,000	0.7545	7.04%
2024-08-30	0.710	0.710	0.780	0.700	0.800	390,000	280,200	0.7185	0.710	0.710	0.780	0.700	0.800	390,000	0.7185	1.43%
2024-08-29	0.700	0.680	0.730	0.680	0.700	405,000	281,850	0.6959	0.700	0.680	0.730	0.680	0.700	405,000	0.6959	-1.41%
2024-08-28	0.710	0.600	0.770	0.710	0.730	280,000	204,250	0.7295	0.710	0.600	0.770	0.710	0.730	280,000	0.7295	-7.79%
2024-08-27	0.770	0.710	0.770	0.730	0.770	280,000	216,200	0.7721	0.770	0.710	0.770	0.730	0.770	280,000	0.7721	0.00%
2024-08-26	0.770	0.710	0.800	0.720	0.770	270,000	210,350	0.7791	0.770	0.710	0.800	0.720	0.770	270,000	0.7791	1.32%
2024-08-23	0.760	0.710	0.790	0.760	0.760	110,000	83,600	0.7600	0.760	0.710	0.790	0.760	0.760	110,000	0.7600	0.00%
2024-08-22	0.760	0.720	0.770	0.710	0.780	355,000	273,100	0.7693	0.760	0.720	0.770	0.710	0.780	355,000	0.7693	-2.56%
2024-08-21	0.780	0.660	0.790	-	-	165,000	128,700	0.7800	0.780	0.660	0.790	-	-	165,000	0.7800	0.00%
2024-08-20	0.780	0.720	0.790	0.740	0.780	440,000	331,600	0.7536	0.780	0.720	0.790	0.740	0.780	440,000	0.7536	4.00%
2024-08-19	0.750	0.610	0.750	0.750	0.750	350,000	262,500	0.7500	0.750	0.610	0.750	0.750	0.750	350,000	0.7500	-5.06%
2024-08-16	0.790	0.690	0.790	0.780	0.790	340,000	265,250	0.7801	0.790	0.690	0.790	0.780	0.790	340,000	0.7801	0.00%
2024-08-15	0.790	0.690	0.790	0.780	0.790	400,000	315,250	0.7881	0.790	0.690	0.790	0.780	0.790	400,000	0.7881	-1.25%
2024-08-14	0.800	0.740	0.800	0.780	0.800	305,000	236,450	0.7752	0.800	0.740	0.800	0.780	0.800	305,000	0.7752	1.27%
2024-08-13	0.790	0.710	0.790	-	-	175,000	136,500	0.7800	0.790	0.710	0.790	-	-	175,000	0.7800	-1.25%
2024-08-12	0.800	0.700	0.800	0.790	0.800	175,000	138,300	0.7903	0.800	0.700	0.800	0.790	0.800	175,000	0.7903	0.00%
2024-08-09	0.800	0.700	0.800	0.790	0.800	195,000	154,100	0.7903	0.800	0.700	0.800	0.790	0.800	195,000	0.7903	1.27%
2024-08-08	0.790	0.740	0.790	0.740	0.800	260,000	204,850	0.7879	0.790	0.740	0.790	0.740	0.800	260,000	0.7879	-1.25%
2024-08-07	0.800	0.740	0.800	0.770	0.800	370,000	291,300	0.7873	0.800	0.740	0.800	0.770	0.800	370,000	0.7873	0.00%
2024-08-06	0.800	0.690	0.800	0.750	0.800	455,000	341,650	0.7509	0.800	0.690	0.800	0.750	0.800	455,000	0.7509	6.67%
2024-08-05	0.750	0.680	0.750	0.680	0.750	340,000	236,200	0.6947	0.750	0.680	0.750	0.680	0.750	340,000	0.6947	2.74%
2024-08-02	0.730	0.700	0.730	0.680	0.740	205,000	146,850	0.7163	0.730	0.700	0.730	0.680	0.740	205,000	0.7163	-2.67%
2024-08-01	0.750	0.720	0.750	0.730	0.750	145,000	107,350	0.7403	0.750	0.720	0.750	0.730	0.750	145,000	0.7403	1.35%
2024-07-31	0.740	0.670	0.740	0.700	0.740	200,000	145,300	0.7265	0.740	0.670	0.740	0.700	0.740	200,000	0.7265	0.00%
2024-07-30	0.740	0.710	0.740	0.740	0.740	335,000	247,900	0.7400	0.740	0.710	0.740	0.740	0.740	335,000	0.7400	-2.63%
2024-07-29	0.760	0.730	0.780	0.740	0.790	285,000	213,400	0.7488	0.760	0.730	0.780	0.740	0.790	285,000	0.7488	-5.00%
2024-07-26	0.800	0.710	0.800	0.790	0.800	260,000	193,850	0.7456	0.800	0.710	0.800	0.790	0.800	260,000	0.7456	8.11%
2024-07-25	0.740	0.620	0.740	0.700	0.740	450,000	319,150	0.7092	0.740	0.620	0.740	0.700	0.740	450,000	0.7092	-1.33%
2024-07-24	0.750	0.710	0.750	-	-	200,000	148,000	0.7400	0.750	0.710	0.750	-	-	200,000	0.7400	-2.60%
2024-07-23	0.770	0.720	0.770	0.710	0.770	315,000	230,300	0.7311	0.770	0.720	0.770	0.710	0.770	315,000	0.7311	-2.53%
2024-07-22	0.790	0.700	0.790	0.710	0.810	25,000	18,250	0.7300	0.790	0.700	0.790	0.710	0.810	25,000	0.7300	3.95%
2024-07-19	0.760	0.650	0.760	0.570	0.800	305,000	200,450	0.6572	0.760	0.650	0.760	0.570	0.800	305,000	0.6572	0.00%
2024-07-18	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	-1.30%
2024-07-17	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	-1.28%
2024-07-16	0.780	0.740	0.780	0.800	0.800	10,000	8,000	0.8000	0.780	0.740	0.780	0.800	0.800	10,000	0.8000	0.00%
2024-07-15	0.780	0.730	0.780	0.780	0.790	10,000	7,850	0.7850	0.780	0.730	0.780	0.780	0.790	10,000	0.7850	-2.50%
2024-07-12	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2024-07-11	0.800	0.700	0.800	0.780	0.800	220,000	171,700	0.7805	0.800	0.700	0.800	0.780	0.800	220,000	0.7805	0.00%
2024-07-10	0.800	0.700	0.810	0.770	0.800	145,000	112,700	0.7772	0.800	0.700	0.810	0.770	0.800	145,000	0.7772	0.00%
2024-07-09	0.800	0.700	0.800	0.770	0.800	80,000	61,750	0.7719	0.800	0.700	0.800	0.770	0.800	80,000	0.7719	0.00%
2024-07-08	0.800	0.700	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	0.700	0.800	0.800	0.800	10,000	0.8000	0.00%
2024-07-05	0.800	0.700	0.810	-	-	0	0	-	0.800	0.700	0.810	-	-	0	-	0.00%
2024-07-04	0.800	0.700	0.810	-	-	0	0	-	0.800	0.700	0.810	-	-	0	-	0.00%
2024-07-03	0.800	0.700	0.810	0.790	0.800	10,000	7,950	0.7950	0.800	0.700	0.810	0.790	0.800	10,000	0.7950	2.56%
2024-07-02	0.780	0.700	0.840	0.780	0.780	170,000	132,700	0.7806	0.780	0.700	0.840	0.780	0.780	170,000	0.7806	0.00%
2024-06-28	0.780	0.660	0.780	0.660	0.780	165,000	116,750	0.7076	0.780	0.660	0.780	0.660	0.780	165,000	0.7076	8.33%
2024-06-27	0.720	0.720	0.780	0.710	0.720	15,000	10,700	0.7133	0.720	0.720	0.780	0.710	0.720	15,000	0.7133	-7.69%
2024-06-26	0.780	0.650	0.780	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	0.00%
2024-06-25	0.780	0.650	0.790	0.780	0.780	10,000	7,800	0.7800	0.780	0.650	0.790	0.780	0.780	10,000	0.7800	0.00%
2024-06-24	0.780	0.740	0.780	0.710	0.780	1,755,000	1,263,500	0.7199	0.780	0.740	0.780	0.710	0.780	1,755,000	0.7199	6.85%
2024-06-21	0.730	0.680	0.730	0.720	0.760	90,000	65,650	0.7294	0.730	0.680	0.730	0.720	0.760	90,000	0.7294	-6.41%
2024-06-20	0.780	0.710	0.780	0.640	0.780	720,000	532,250	0.7392	0.780	0.710	0.780	0.640	0.780	720,000	0.7392	0.00%
2024-06-19	0.780	0.670	0.780	-	-	0	0	-	0.780	0.670	0.780	-	-	0	-	0.00%
2024-06-18	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2024-06-17	0.780	0.610	0.840	0.760	0.780	30,000	23,000	0.7667	0.780	0.610	0.840	0.760	0.780	30,000	0.7667	0.00%
2024-06-14	0.780	0.770	0.780	0.750	0.800	295,000	231,250	0.7839	0.780	0.770	0.780	0.750	0.800	295,000	0.7839	1.30%
2024-06-13	0.770	0.750	0.830	0.730	0.840	330,000	257,500	0.7803	0.770	0.750	0.830	0.730	0.840	330,000	0.7803	-14.44%
2024-06-12	0.900	0.840	0.940	0.770	0.900	790,000	649,150	0.8217	0.900	0.840	0.940	0.770	0.900	790,000	0.8217	-1.10%
2024-06-11	0.910	0.910	0.930	0.910	0.930	190,000	174,900	0.9205	0.910	0.910	0.930	0.910	0.930	190,000	0.9205	-8.08%
2024-06-07	0.990	0.950	0.990	0.960	0.990	215,000	210,350	0.9784	0.990	0.950	0.990	0.960	0.990	215,000	0.9784	1.02%
2024-06-06	0.980	0.930	0.980	0.930	0.980	210,000	201,800	0.9610	0.980	0.930	0.980	0.930	0.980	210,000	0.9610	1.03%
2024-06-05	0.970	0.950	0.980	0.930	0.990	265,000	256,900	0.9694	0.970	0.950	0.980	0.930	0.990	265,000	0.9694	0.00%
2024-06-04	0.970	0.950	0.990	0.950	0.970	180,000	173,600	0.9644	0.970	0.950	0.990	0.950	0.970	180,000	0.9644	-0.92%
2024-06-03	1.000	0.950	1.010	1.000	1.000	75,000	75,000	1.0000	0.979	0.930	0.989	0.979	0.979	76,609	0.9790	0.00%
2024-05-31	1.000	0.970	1.000	0.980	1.000	185,000	183,050	0.9895	0.979	0.950	0.979	0.959	0.979	188,968	0.9687	0.00%
2024-05-30	1.000	0.980	1.000	0.980	1.010	115,000	115,200	1.0017	0.979	0.959	0.979	0.959	0.989	117,467	0.9807	-0.99%
2024-05-29	1.010	0.990	1.010	0.990	1.010	305,000	305,200	1.0007	0.989	0.969	0.989	0.969	0.989	311,542	0.9796	0.00%
2024-05-28	1.010	0.980	1.010	1.000	1.010	285,000	287,800	1.0098	0.989	0.959	0.989	0.979	0.989	291,113	0.9886	0.00%
2024-05-27	1.010	0.980	1.020	1.000	1.010	220,000	220,600	1.0027	0.989	0.959	0.999	0.979	0.989	224,719	0.9817	1.00%
2024-05-24	1.000	0.970	1.010	0.900	1.000	310,000	301,200	0.9716	0.979	0.950	0.989	0.881	0.979	316,650	0.9512	1.01%
2024-05-23	0.990	0.980	0.990	0.980	1.000	305,000	301,500	0.9885	0.969	0.959	0.969	0.959	0.979	311,542	0.9678	-1.00%
2024-05-22	1.000	1.000	1.010	0.990	1.000	155,000	154,550	0.9971	0.979	0.979	0.989	0.969	0.979	158,325	0.9762	1.01%
2024-05-21	0.990	0.940	1.000	0.980	0.990	60,000	59,100	0.9850	0.969	0.920	0.979	0.959	0.969	61,287	0.9643	1.02%
2024-05-20	0.980	0.970	0.990	0.970	1.000	290,000	283,300	0.9769	0.959	0.950	0.969	0.950	0.979	296,221	0.9564	-2.00%
2024-05-17	1.000	0.990	1.000	0.970	1.050	640,000	644,100	1.0064	0.979	0.969	0.979	0.950	1.028	653,728	0.9853	4.17%
2024-05-16	0.960	0.960	0.970	0.930	0.960	215,000	204,500	0.9512	0.940	0.940	0.950	0.910	0.940	219,612	0.9312	1.05%
2024-05-14	0.950	0.930	0.960	0.940	0.950	215,000	203,700	0.9474	0.930	0.910	0.940	0.920	0.930	219,612	0.9275	1.06%
2024-05-13	0.940	0.910	0.950	0.920	0.940	195,000	182,300	0.9349	0.920	0.891	0.930	0.901	0.920	199,183	0.9152	1.08%
2024-05-10	0.930	0.890	0.930	0.870	0.930	185,000	168,050	0.9084	0.910	0.871	0.910	0.852	0.910	188,968	0.8893	1.09%
2024-05-09	0.920	0.900	0.930	0.920	0.940	185,000	171,350	0.9262	0.901	0.881	0.910	0.901	0.920	188,968	0.9068	-1.08%
2024-05-08	0.930	0.900	0.940	0.930	0.940	225,000	209,750	0.9322	0.910	0.881	0.920	0.910	0.920	229,826	0.9126	-1.06%
2024-05-07	0.940	0.890	0.940	0.930	0.940	220,000	205,100	0.9323	0.920	0.871	0.920	0.910	0.920	224,719	0.9127	1.08%
2024-05-06	0.930	0.890	0.930	0.920	0.930	180,000	166,200	0.9233	0.910	0.871	0.910	0.901	0.910	183,861	0.9039	1.09%
2024-05-03	0.920	0.900	0.920	0.900	0.920	205,000	186,300	0.9088	0.901	0.881	0.901	0.881	0.901	209,397	0.8897	1.10%
2024-05-02	0.910	0.890	0.920	0.910	0.930	100,000	91,300	0.9130	0.891	0.871	0.901	0.891	0.910	102,145	0.8938	1.11%
2024-04-30	0.900	0.820	0.900	0.800	0.900	285,000	249,150	0.8742	0.881	0.803	0.881	0.783	0.881	291,113	0.8559	2.27%
2024-04-29	0.880	0.860	0.880	0.840	0.880	205,000	177,900	0.8678	0.862	0.842	0.862	0.822	0.862	209,397	0.8496	0.00%
2024-04-26	0.880	0.830	0.880	0.830	0.880	190,000	166,600	0.8768	0.862	0.813	0.862	0.813	0.862	194,076	0.8584	0.00%
2024-04-25	0.880	0.850	0.880	0.850	0.900	280,000	246,400	0.8800	0.862	0.832	0.862	0.832	0.881	286,006	0.8615	0.00%
2024-04-24	0.880	0.870	0.880	0.870	0.900	390,000	344,450	0.8832	0.862	0.852	0.862	0.852	0.881	398,366	0.8647	-2.22%
2024-04-23	0.900	0.860	0.900	0.860	0.900	320,000	282,350	0.8823	0.881	0.842	0.881	0.842	0.881	326,864	0.8638	2.27%
2024-04-22	0.880	0.860	0.880	0.830	0.880	280,000	242,450	0.8659	0.862	0.842	0.862	0.813	0.862	286,006	0.8477	1.15%
2024-04-19	0.870	0.820	0.870	0.850	0.870	280,000	241,350	0.8620	0.852	0.803	0.852	0.832	0.852	286,006	0.8439	1.16%
2024-04-18	0.860	0.860	0.870	0.840	0.860	185,000	156,700	0.8470	0.842	0.842	0.852	0.822	0.842	188,968	0.8292	2.38%
2024-04-17	0.840	0.790	0.840	0.820	0.840	155,000	130,050	0.8390	0.822	0.773	0.822	0.803	0.822	158,325	0.8214	2.44%
2024-04-16	0.820	0.820	0.850	0.820	0.880	510,000	429,400	0.8420	0.803	0.803	0.832	0.803	0.862	520,940	0.8243	-1.20%
2024-04-15	0.830	0.800	0.840	0.790	0.830	180,000	148,800	0.8267	0.813	0.783	0.822	0.773	0.813	183,861	0.8093	3.75%
2024-04-12	0.800	0.780	0.820	0.780	0.800	265,000	209,400	0.7902	0.783	0.764	0.803	0.764	0.783	270,684	0.7736	-2.44%
2024-04-11	0.820	0.820	0.830	0.800	0.850	830,000	681,250	0.8208	0.803	0.803	0.813	0.783	0.832	847,804	0.8035	2.50%
2024-04-10	0.800	0.770	0.800	0.750	0.800	425,000	325,550	0.7660	0.783	0.754	0.783	0.734	0.783	434,116	0.7499	3.90%
2024-04-09	0.770	0.740	0.770	0.760	0.770	85,000	64,900	0.7635	0.754	0.724	0.754	0.744	0.754	86,823	0.7475	0.00%
2024-04-08	0.770	0.770	0.780	0.750	0.800	440,000	342,450	0.7783	0.754	0.754	0.764	0.734	0.783	449,438	0.7620	2.67%
2024-04-05	0.750	0.710	0.750	0.700	0.750	200,000	145,150	0.7258	0.734	0.695	0.734	0.685	0.734	204,290	0.7105	2.74%
2024-04-03	0.730	0.720	0.730	0.710	0.750	150,000	109,650	0.7310	0.715	0.705	0.715	0.695	0.734	153,218	0.7156	0.00%
2024-04-02	0.730	0.680	0.730	0.690	0.730	481,000	337,650	0.7020	0.715	0.666	0.715	0.676	0.715	491,318	0.6872	4.29%
2024-03-28	0.700	0.680	0.700	-	-	0	0	-	0.685	0.666	0.685	-	-	0	-	0.00%
2024-03-27	0.700	0.650	0.700	0.680	0.700	90,000	61,800	0.6867	0.685	0.636	0.685	0.666	0.685	91,931	0.6722	1.45%
2024-03-26	0.690	0.660	0.690	0.660	0.690	110,000	74,350	0.6759	0.676	0.646	0.676	0.646	0.676	112,360	0.6617	0.00%
2024-03-25	0.690	0.660	0.690	0.680	0.690	80,000	54,950	0.6869	0.676	0.646	0.676	0.666	0.676	81,716	0.6725	-1.43%
2024-03-22	0.700	0.690	0.700	0.690	0.700	180,000	124,400	0.6911	0.685	0.676	0.685	0.676	0.685	183,861	0.6766	0.00%
2024-03-21	0.700	0.670	0.700	0.660	0.700	70,000	48,200	0.6886	0.685	0.656	0.685	0.646	0.685	71,502	0.6741	0.00%
2024-03-20	0.700	0.660	0.700	0.640	0.700	340,000	228,100	0.6709	0.685	0.646	0.685	0.627	0.685	347,293	0.6568	0.00%
2024-03-19	0.700	0.680	0.700	0.680	0.700	180,000	123,800	0.6878	0.685	0.666	0.685	0.666	0.685	183,861	0.6733	-1.41%
2024-03-18	0.710	0.670	0.710	0.680	0.710	120,000	82,450	0.6871	0.695	0.656	0.695	0.666	0.695	122,574	0.6727	0.00%
2024-03-15	0.710	0.680	0.710	0.680	0.710	60,000	41,800	0.6967	0.695	0.666	0.695	0.666	0.695	61,287	0.6820	0.00%
2024-03-14	0.710	0.680	0.710	0.710	0.710	15,000	10,650	0.7100	0.695	0.666	0.695	0.695	0.695	15,322	0.6951	0.00%
2024-03-13	0.710	0.680	0.710	0.690	0.720	185,000	130,850	0.7073	0.695	0.666	0.695	0.676	0.705	188,968	0.6924	-1.39%
2024-03-12	0.720	0.700	0.720	0.690	0.720	35,000	24,700	0.7057	0.705	0.685	0.705	0.676	0.705	35,751	0.6909	0.00%
2024-03-11	0.720	0.690	0.720	0.700	0.720	435,000	309,600	0.7117	0.705	0.676	0.705	0.685	0.705	444,331	0.6968	1.41%
2024-03-08	0.710	0.690	0.730	0.710	0.740	185,000	134,900	0.7292	0.695	0.676	0.715	0.695	0.724	188,968	0.7139	-1.39%
2024-03-07	0.720	0.690	0.720	0.690	0.720	340,000	244,500	0.7191	0.705	0.676	0.705	0.676	0.705	347,293	0.7040	0.00%
2024-03-06	0.720	0.690	0.710	0.700	0.720	25,000	17,700	0.7080	0.705	0.676	0.695	0.685	0.705	25,536	0.6931	1.41%
2024-03-05	0.710	0.690	0.710	0.690	0.710	45,000	31,550	0.7011	0.695	0.676	0.695	0.676	0.695	45,965	0.6864	-1.39%
2024-03-04	0.720	0.690	0.720	0.690	0.720	425,000	305,550	0.7189	0.705	0.676	0.705	0.676	0.705	434,116	0.7038	0.00%
2024-03-01	0.720	0.690	0.720	0.690	0.720	330,000	228,600	0.6927	0.705	0.676	0.705	0.676	0.705	337,079	0.6782	1.41%
2024-02-29	0.710	0.700	0.710	0.680	0.710	250,000	174,600	0.6984	0.695	0.685	0.695	0.666	0.695	255,363	0.6837	1.43%
2024-02-28	0.700	0.690	0.700	0.700	0.700	390,000	273,000	0.7000	0.685	0.676	0.685	0.685	0.685	398,366	0.6853	-2.78%
2024-02-27	0.720	0.700	0.720	0.700	0.720	145,000	102,800	0.7090	0.705	0.685	0.705	0.685	0.705	148,110	0.6941	-1.37%
2024-02-26	0.730	0.700	0.730	0.700	0.730	45,000	32,650	0.7256	0.715	0.685	0.715	0.685	0.715	45,965	0.7103	0.00%
2024-02-23	0.730	0.720	0.730	0.710	0.730	55,000	39,250	0.7136	0.715	0.705	0.715	0.695	0.715	56,180	0.6987	0.00%
2024-02-22	0.730	0.700	0.730	0.710	0.730	200,000	145,150	0.7258	0.715	0.685	0.715	0.695	0.715	204,290	0.7105	-2.67%
2024-02-21	0.750	0.730	0.750	0.710	0.750	225,000	166,000	0.7378	0.734	0.715	0.734	0.695	0.734	229,826	0.7223	0.00%
2024-02-20	0.750	0.710	0.750	0.700	0.750	175,000	126,350	0.7220	0.734	0.695	0.734	0.685	0.734	178,754	0.7068	4.17%
2024-02-19	0.720	0.680	0.720	0.690	0.720	275,000	193,200	0.7025	0.705	0.666	0.705	0.676	0.705	280,899	0.6878	1.41%
2024-02-16	0.710	0.670	0.710	0.680	0.720	450,000	312,550	0.6946	0.695	0.656	0.695	0.666	0.705	459,653	0.6800	0.00%
2024-02-15	0.710	0.690	0.710	0.680	0.720	355,000	246,250	0.6937	0.695	0.676	0.695	0.666	0.705	362,615	0.6791	-1.39%
2024-02-14	0.720	0.690	0.720	0.690	0.720	100,000	70,750	0.7075	0.705	0.676	0.705	0.676	0.705	102,145	0.6926	-1.37%
2024-02-09	0.730	0.680	0.730	0.710	0.730	150,000	106,800	0.7120	0.715	0.666	0.715	0.695	0.715	153,218	0.6970	1.39%
2024-02-08	0.720	0.680	0.720	0.660	0.720	415,000	285,550	0.6881	0.705	0.666	0.705	0.646	0.705	423,902	0.6736	-1.37%
2024-02-07	0.730	0.690	0.730	0.670	0.730	280,000	194,750	0.6955	0.715	0.676	0.715	0.656	0.715	286,006	0.6809	-1.35%
2024-02-06	0.740	0.690	0.740	0.720	0.760	150,000	110,650	0.7377	0.724	0.676	0.724	0.705	0.744	153,218	0.7222	4.23%
2024-02-05	0.710	0.680	0.710	0.690	0.740	565,000	397,600	0.7037	0.695	0.666	0.695	0.676	0.724	577,120	0.6889	-7.79%
2024-02-02	0.770	0.710	0.770	0.720	0.790	215,000	161,200	0.7498	0.754	0.695	0.754	0.705	0.773	219,612	0.7340	-1.28%
2024-02-01	0.780	0.690	0.790	0.720	0.790	330,000	244,600	0.7412	0.764	0.676	0.773	0.705	0.773	337,079	0.7256	8.33%
2024-01-31	0.720	0.660	0.720	0.640	0.760	1,030,000	696,500	0.6762	0.705	0.646	0.705	0.627	0.744	1,052,094	0.6620	0.00%
2024-01-30	0.720	0.670	0.720	0.690	0.780	630,000	454,850	0.7220	0.705	0.656	0.705	0.676	0.764	643,514	0.7068	-7.69%
2024-01-29	0.780	0.740	0.780	0.730	0.790	295,000	224,150	0.7598	0.764	0.724	0.764	0.715	0.773	301,328	0.7439	0.00%
2024-01-26	0.780	0.730	0.780	0.750	0.800	1,135,000	867,300	0.7641	0.764	0.715	0.764	0.734	0.783	1,159,346	0.7481	-1.27%
2024-01-25	0.790	0.730	0.790	0.730	0.790	380,000	296,200	0.7795	0.773	0.715	0.773	0.715	0.773	388,151	0.7631	0.00%
2024-01-24	0.790	0.770	0.790	0.760	0.800	470,000	369,950	0.7871	0.773	0.754	0.773	0.744	0.783	480,082	0.7706	-3.66%
2024-01-23	0.820	0.780	0.820	0.790	0.830	1,045,000	841,100	0.8049	0.803	0.764	0.803	0.773	0.813	1,067,416	0.7880	-2.38%
2024-01-22	0.840	0.790	0.840	0.790	0.840	867,000	706,010	0.8143	0.822	0.773	0.822	0.773	0.822	885,598	0.7972	1.20%
2024-01-19	0.830	0.820	0.830	0.760	0.830	1,775,000	1,424,750	0.8027	0.813	0.803	0.813	0.744	0.813	1,813,075	0.7858	5.06%
2024-01-18	0.790	0.790	0.810	0.770	0.830	2,025,000	1,622,750	0.8014	0.773	0.773	0.793	0.754	0.813	2,068,437	0.7845	-1.25%
2024-01-17	0.800	0.780	0.800	0.710	0.800	2,805,000	2,077,200	0.7405	0.783	0.764	0.783	0.695	0.783	2,865,169	0.7250	8.11%
2024-01-16	0.740	0.710	0.750	0.660	0.740	1,930,000	1,365,250	0.7074	0.724	0.695	0.734	0.646	0.724	1,971,399	0.6925	7.25%
2024-01-15	0.690	0.670	0.700	0.690	0.700	150,000	103,900	0.6927	0.676	0.656	0.685	0.676	0.685	153,218	0.6781	-1.43%
2024-01-12	0.700	0.660	0.690	0.660	0.700	475,000	324,600	0.6834	0.685	0.646	0.676	0.646	0.685	485,189	0.6690	2.94%
2024-01-11	0.680	0.630	0.670	0.650	0.690	190,000	125,950	0.6629	0.666	0.617	0.656	0.636	0.676	194,076	0.6490	-1.45%
2024-01-10	0.690	0.670	0.680	0.670	0.730	320,000	221,800	0.6931	0.676	0.656	0.666	0.656	0.715	326,864	0.6786	-1.43%
2024-01-09	0.700	0.660	0.700	0.650	0.730	120,000	83,950	0.6996	0.685	0.646	0.685	0.636	0.715	122,574	0.6849	-4.11%
2024-01-08	0.730	0.670	0.730	0.620	0.750	1,165,000	771,700	0.6624	0.715	0.656	0.715	0.607	0.734	1,189,990	0.6485	8.96%
2024-01-05	0.670	0.670	0.690	0.670	0.710	1,005,000	686,250	0.6828	0.656	0.656	0.676	0.656	0.695	1,026,558	0.6685	-2.90%
2024-01-04	0.690	0.670	0.690	0.690	0.700	90,000	62,750	0.6972	0.676	0.656	0.676	0.676	0.685	91,931	0.6826	0.00%
2024-01-03	0.690	0.670	0.680	0.650	0.700	640,000	433,600	0.6775	0.676	0.656	0.666	0.636	0.685	653,728	0.6633	-1.43%
2024-01-02	0.700	0.670	0.690	0.680	0.710	120,000	83,350	0.6946	0.685	0.656	0.676	0.666	0.695	122,574	0.6800	-1.41%
2023-12-29	0.710	0.680	0.710	0.670	0.710	1,710,000	1,172,800	0.6858	0.695	0.666	0.695	0.656	0.695	1,746,680	0.6714	7.58%
2023-12-28	0.660	0.650	0.660	0.640	0.800	5,610,000	4,020,200	0.7166	0.646	0.636	0.646	0.627	0.783	5,730,337	0.7016	-17.50%
2023-12-27	0.800	0.780	0.800	0.760	0.840	2,430,000	1,954,300	0.8042	0.783	0.764	0.783	0.744	0.822	2,482,125	0.7873	-1.23%
2023-12-22	0.810	0.810	0.830	0.730	0.850	2,495,000	1,989,750	0.7975	0.793	0.793	0.813	0.715	0.832	2,548,519	0.7807	9.46%
2023-12-21	0.740	0.720	0.740	0.660	0.750	950,000	683,600	0.7196	0.724	0.705	0.724	0.646	0.734	970,378	0.7045	0.00%
2023-12-20	0.740	0.730	0.740	0.720	0.810	5,800,000	4,391,400	0.7571	0.724	0.715	0.724	0.705	0.793	5,924,413	0.7412	4.23%
2023-12-19	0.710	0.710	0.720	0.600	0.720	8,110,000	5,463,700	0.6737	0.695	0.695	0.705	0.587	0.705	8,283,963	0.6596	20.34%
2023-12-18	0.590	0.590	0.600	0.570	0.620	2,612,399	1,544,607	0.5913	0.578	0.578	0.587	0.558	0.607	2,668,436	0.5788	3.51%
2023-12-15	0.570	0.560	0.570	0.540	0.580	1,805,000	1,022,250	0.5663	0.558	0.548	0.558	0.529	0.568	1,843,718	0.5545	5.56%
2023-12-14	0.540	0.540	0.550	0.540	0.550	270,000	148,200	0.5489	0.529	0.529	0.538	0.529	0.538	275,792	0.5374	0.00%
2023-12-13	0.540	0.520	0.540	0.520	0.540	460,000	242,700	0.5276	0.529	0.509	0.529	0.509	0.529	469,867	0.5165	1.89%
2023-12-12	0.530	0.520	0.530	0.510	0.530	855,000	445,550	0.5211	0.519	0.509	0.519	0.499	0.519	873,340	0.5102	0.00%
2023-12-11	0.530	0.500	0.530	0.490	0.530	2,785,000	1,416,075	0.5085	0.519	0.490	0.519	0.480	0.519	2,844,740	0.4978	0.00%
2023-12-08	0.530	0.530	0.550	0.510	0.540	1,085,000	576,350	0.5312	0.519	0.519	0.538	0.499	0.529	1,108,274	0.5200	-3.64%
2023-12-07	0.550	0.540	0.550	0.470	0.550	3,375,000	1,727,725	0.5119	0.538	0.529	0.538	0.460	0.538	3,447,395	0.5012	0.00%
2023-12-06	0.550	0.550	0.560	0.530	0.580	1,325,000	736,500	0.5558	0.538	0.538	0.548	0.519	0.568	1,353,422	0.5442	1.85%
2023-12-05	0.540	0.540	0.570	0.540	0.590	2,360,000	1,347,100	0.5708	0.529	0.529	0.558	0.529	0.578	2,410,623	0.5588	-8.47%
2023-12-04	0.590	0.580	0.590	0.540	0.600	2,310,000	1,309,650	0.5669	0.578	0.568	0.578	0.529	0.587	2,359,551	0.5550	3.51%
2023-12-01	0.570	0.550	0.570	0.530	0.600	6,535,000	3,723,800	0.5698	0.558	0.538	0.558	0.519	0.587	6,675,179	0.5579	3.64%
2023-11-30	0.550	0.530	0.550	0.500	0.560	3,050,000	1,618,850	0.5308	0.538	0.519	0.538	0.490	0.548	3,115,424	0.5196	5.77%
2023-11-29	0.520	0.510	0.520	0.495	0.540	1,465,000	744,425	0.5081	0.509	0.499	0.509	0.485	0.529	1,496,425	0.4975	-1.89%
2023-11-28	0.530	0.520	0.530	0.485	0.580	6,611,990	3,557,589	0.5381	0.519	0.509	0.519	0.475	0.568	6,753,820	0.5268	3.92%
2023-11-27	0.510	0.500	0.510	0.430	0.520	9,240,000	4,537,675	0.4911	0.499	0.490	0.499	0.421	0.509	9,438,202	0.4808	18.60%
2023-11-24	0.430	0.410	0.430	0.410	0.430	1,330,000	563,200	0.4235	0.421	0.401	0.421	0.401	0.421	1,358,529	0.4146	4.88%
2023-11-23	0.410	0.410	0.415	0.410	0.470	5,425,000	2,451,350	0.4519	0.401	0.401	0.406	0.401	0.460	5,541,369	0.4424	-7.87%
2023-11-22	0.445	0.445	0.450	0.390	0.485	7,180,000	3,251,125	0.4528	0.436	0.436	0.441	0.382	0.475	7,334,014	0.4433	8.54%
2023-11-21	0.410	0.410	0.420	0.320	0.440	10,120,000	4,121,100	0.4072	0.401	0.401	0.411	0.313	0.431	10,337,079	0.3987	28.13%
2023-11-20	0.320	0.310	0.320	0.305	0.320	1,255,000	398,175	0.3173	0.313	0.303	0.313	0.299	0.313	1,281,920	0.3106	6.67%
2023-11-17	0.300	0.295	0.300	0.295	0.315	195,000	59,525	0.3053	0.294	0.289	0.294	0.289	0.308	199,183	0.2988	1.69%
2023-11-16	0.295	0.295	0.310	0.280	0.315	690,000	198,075	0.2871	0.289	0.289	0.303	0.274	0.308	704,801	0.2810	0.00%
2023-11-15	0.295	0.290	0.300	0.290	0.295	650,000	189,050	0.2908	0.289	0.284	0.294	0.284	0.289	663,943	0.2847	-1.67%
2023-11-14	0.300	0.270	0.300	0.260	0.300	1,875,000	526,025	0.2805	0.294	0.264	0.294	0.255	0.294	1,915,220	0.2747	7.14%
2023-11-13	0.280	0.275	0.285	0.275	0.285	475,000	131,375	0.2766	0.274	0.269	0.279	0.269	0.279	485,189	0.2708	-1.75%
2023-11-10	0.285	0.285	0.300	0.285	0.295	35,000	10,100	0.2886	0.279	0.279	0.294	0.279	0.289	35,751	0.2825	-3.39%
2023-11-09	0.295	0.290	0.300	0.290	0.300	280,000	81,275	0.2903	0.289	0.284	0.294	0.284	0.294	286,006	0.2842	0.00%
2023-11-08	0.295	0.290	0.300	0.295	0.295	70,000	20,650	0.2950	0.289	0.284	0.294	0.289	0.289	71,502	0.2888	-1.67%
2023-11-07	0.300	0.300	0.305	0.300	0.300	30,000	9,000	0.3000	0.294	0.294	0.299	0.294	0.294	30,644	0.2937	-1.64%
2023-11-06	0.305	0.300	0.305	0.300	0.305	140,000	42,550	0.3039	0.299	0.294	0.299	0.294	0.299	143,003	0.2975	3.39%
2023-11-03	0.295	0.295	0.310	0.295	0.295	15,000	4,425	0.2950	0.289	0.289	0.303	0.289	0.289	15,322	0.2888	0.00%
2023-11-02	0.295	0.295	0.305	0.295	0.310	45,000	13,600	0.3022	0.289	0.289	0.299	0.289	0.303	45,965	0.2959	-3.28%
2023-11-01	0.305	0.285	0.310	-	-	0	0	-	0.299	0.279	0.303	-	-	0	-	0.00%
2023-10-31	0.305	0.300	0.310	0.295	0.310	70,000	21,225	0.3032	0.299	0.294	0.303	0.289	0.303	71,502	0.2968	1.67%
2023-10-30	0.300	0.295	0.300	0.290	0.300	75,000	22,050	0.2940	0.294	0.289	0.294	0.284	0.294	76,609	0.2878	-3.23%
2023-10-27	0.310	0.300	0.315	0.300	0.310	85,000	26,225	0.3085	0.303	0.294	0.308	0.294	0.303	86,823	0.3021	0.00%
2023-10-26	0.310	0.290	0.310	-	-	0	0	-	0.303	0.284	0.303	-	-	0	-	0.00%
2023-10-25	0.310	0.300	0.315	0.290	0.310	490,000	150,975	0.3081	0.303	0.294	0.308	0.284	0.303	500,511	0.3016	1.64%
2023-10-24	0.305	0.290	0.305	0.280	0.310	1,290,000	375,800	0.2913	0.299	0.284	0.299	0.274	0.303	1,317,671	0.2852	-3.17%
2023-10-20	0.315	0.315	0.320	0.310	0.320	525,000	166,025	0.3162	0.308	0.308	0.313	0.303	0.313	536,261	0.3096	-3.08%
2023-10-19	0.325	0.310	0.345	0.310	0.330	320,000	102,750	0.3211	0.318	0.303	0.338	0.303	0.323	326,864	0.3144	-1.52%
2023-10-18	0.330	0.330	0.335	0.330	0.335	305,000	102,125	0.3348	0.323	0.323	0.328	0.323	0.328	311,542	0.3278	-1.49%
2023-10-17	0.335	0.335	0.345	0.330	0.350	455,000	156,000	0.3429	0.328	0.328	0.338	0.323	0.343	464,760	0.3357	1.52%
2023-10-16	0.330	0.330	0.335	0.330	0.335	120,000	40,000	0.3333	0.323	0.323	0.328	0.323	0.328	122,574	0.3263	0.00%
2023-10-13	0.330	0.330	0.350	0.330	0.350	310,000	105,900	0.3416	0.323	0.323	0.343	0.323	0.343	316,650	0.3344	-1.49%
2023-10-12	0.335	0.335	0.345	0.330	0.335	170,000	56,425	0.3319	0.328	0.328	0.338	0.323	0.328	173,647	0.3249	0.00%
2023-10-11	0.335	0.325	0.355	0.320	0.360	720,000	242,950	0.3374	0.328	0.318	0.348	0.313	0.352	735,444	0.3303	-1.47%
2023-10-10	0.340	0.335	0.345	0.340	0.350	310,000	106,925	0.3449	0.333	0.328	0.338	0.333	0.343	316,650	0.3377	-1.45%
2023-10-09	0.345	0.330	0.365	0.330	0.345	230,000	78,800	0.3426	0.338	0.323	0.357	0.323	0.338	234,934	0.3354	1.47%
2023-10-06	0.340	0.335	0.350	0.335	0.340	40,000	13,450	0.3363	0.333	0.328	0.343	0.328	0.333	40,858	0.3292	4.62%
2023-10-05	0.325	0.325	0.340	0.325	0.335	125,000	41,425	0.3314	0.318	0.318	0.333	0.318	0.328	127,681	0.3244	-2.99%
2023-10-04	0.335	0.335	0.340	0.330	0.335	130,000	43,525	0.3348	0.328	0.328	0.333	0.323	0.328	132,789	0.3278	1.52%
2023-10-03	0.330	0.330	0.335	0.330	0.335	435,000	144,700	0.3326	0.323	0.323	0.328	0.323	0.328	444,331	0.3257	-2.94%
2023-09-29	0.340	0.335	0.345	0.335	0.340	160,000	54,250	0.3391	0.333	0.328	0.338	0.328	0.333	163,432	0.3319	0.00%
2023-09-28	0.340	0.340	0.345	0.340	0.345	235,000	80,475	0.3424	0.333	0.333	0.338	0.333	0.338	240,041	0.3353	0.00%
2023-09-27	0.340	0.340	0.360	0.340	0.350	240,000	82,850	0.3452	0.333	0.333	0.352	0.333	0.343	245,148	0.3380	-2.86%
2023-09-26	0.350	0.350	0.355	0.350	0.350	220,000	77,075	0.3503	0.343	0.343	0.348	0.343	0.343	224,719	0.3430	-4.11%
2023-09-25	0.365	0.355	0.365	0.355	0.365	255,000	91,900	0.3604	0.357	0.348	0.357	0.348	0.357	260,470	0.3528	-2.67%
2023-09-22	0.375	0.375	0.385	0.355	0.380	2,165,000	807,450	0.3730	0.367	0.367	0.377	0.348	0.372	2,211,440	0.3651	2.74%
2023-09-21	0.365	0.365	0.370	0.335	0.380	1,755,000	640,500	0.3650	0.357	0.357	0.362	0.328	0.372	1,792,646	0.3573	5.80%
2023-09-20	0.345	0.340	0.345	0.335	0.345	180,000	61,525	0.3418	0.338	0.333	0.338	0.328	0.338	183,861	0.3346	1.47%
2023-09-19	0.340	0.340	0.350	0.330	0.350	705,000	240,700	0.3414	0.333	0.333	0.343	0.323	0.343	720,123	0.3342	-2.86%
2023-09-18	0.350	0.345	0.360	0.340	0.355	365,000	127,100	0.3482	0.343	0.338	0.352	0.333	0.348	372,829	0.3409	-1.41%
2023-09-15	0.355	0.350	0.355	0.345	0.355	670,000	234,625	0.3502	0.348	0.343	0.348	0.338	0.348	684,372	0.3428	2.90%
2023-09-14	0.345	0.340	0.345	0.340	0.350	285,000	98,025	0.3439	0.338	0.333	0.338	0.333	0.343	291,113	0.3367	0.00%
2023-09-13	0.345	0.345	0.355	0.345	0.355	550,000	192,175	0.3494	0.338	0.338	0.348	0.338	0.348	561,798	0.3421	0.00%
2023-09-12	0.345	0.345	0.350	0.345	0.355	355,000	124,250	0.3500	0.338	0.338	0.343	0.338	0.348	362,615	0.3427	0.00%
2023-09-11	0.345	0.345	0.360	0.345	0.365	280,000	100,025	0.3572	0.338	0.338	0.352	0.338	0.357	286,006	0.3497	-1.43%
2023-09-07	0.350	0.350	0.355	0.345	0.355	645,000	225,225	0.3492	0.343	0.343	0.348	0.338	0.348	658,836	0.3419	-2.78%
2023-09-06	0.360	0.360	0.370	0.355	0.370	1,020,000	364,400	0.3573	0.352	0.352	0.362	0.348	0.362	1,041,879	0.3498	-2.70%
2023-09-05	0.370	0.370	0.375	0.355	0.375	595,000	217,300	0.3652	0.362	0.362	0.367	0.348	0.367	607,763	0.3575	4.23%
2023-09-04	0.355	0.355	0.365	0.330	0.365	2,180,000	772,075	0.3542	0.348	0.348	0.357	0.323	0.357	2,226,762	0.3467	-4.05%
2023-08-31	0.370	0.365	0.370	0.360	0.385	910,000	334,725	0.3678	0.362	0.357	0.362	0.352	0.377	929,520	0.3601	-2.63%
2023-08-30	0.380	0.375	0.385	0.365	0.390	1,040,000	395,475	0.3803	0.372	0.367	0.377	0.357	0.382	1,062,308	0.3723	4.11%
2023-08-29	0.365	0.355	0.365	0.355	0.370	740,000	267,025	0.3608	0.357	0.348	0.357	0.348	0.362	755,873	0.3533	0.00%
2023-08-28	0.365	0.365	0.370	0.355	0.375	1,360,000	496,125	0.3648	0.357	0.357	0.362	0.348	0.367	1,389,173	0.3571	-2.67%
2023-08-25	0.375	0.375	0.380	0.375	0.400	1,120,000	431,000	0.3848	0.367	0.367	0.372	0.367	0.392	1,144,025	0.3767	-5.06%
2023-08-24	0.395	0.390	0.395	0.365	0.400	2,175,000	836,450	0.3846	0.387	0.382	0.387	0.357	0.392	2,221,655	0.3765	8.22%
2023-08-23	0.365	0.365	0.375	0.365	0.380	1,595,000	589,950	0.3699	0.357	0.357	0.367	0.357	0.372	1,629,213	0.3621	-3.95%
2023-08-22	0.380	0.370	0.380	0.365	0.395	2,205,000	827,400	0.3752	0.372	0.362	0.372	0.357	0.387	2,252,298	0.3674	-3.80%
2023-08-21	0.395	0.390	0.395	0.390	0.425	1,140,000	466,200	0.4089	0.387	0.382	0.387	0.382	0.416	1,164,454	0.4004	-5.95%
2023-08-18	0.420	0.420	0.425	0.420	0.475	7,305,000	3,247,000	0.4445	0.411	0.411	0.416	0.411	0.465	7,461,696	0.4352	-8.70%
2023-08-17	0.460	0.460	0.465	0.385	0.460	10,810,000	4,707,950	0.4355	0.450	0.450	0.455	0.377	0.450	11,041,879	0.4264	12.20%
2023-08-16	0.410	0.405	0.410	0.365	0.410	3,095,000	1,210,275	0.3910	0.401	0.396	0.401	0.357	0.401	3,161,389	0.3828	10.81%
2023-08-15	0.370	0.370	0.375	0.365	0.410	4,460,000	1,688,000	0.3785	0.362	0.362	0.367	0.357	0.401	4,555,669	0.3705	-5.13%
2023-08-14	0.390	0.380	0.390	0.345	0.430	11,130,000	4,454,525	0.4002	0.382	0.372	0.382	0.338	0.421	11,368,744	0.3918	5.41%
2023-08-11	0.370	0.370	0.380	0.340	0.520	40,236,094	17,628,740	0.4381	0.362	0.362	0.372	0.333	0.509	41,099,177	0.4289	15.63%
2023-08-10	0.320	0.320	0.325	0.315	0.325	85,000	27,125	0.3191	0.313	0.313	0.318	0.308	0.318	86,823	0.3124	0.00%
2023-08-09	0.320	0.320	0.325	0.315	0.330	515,000	166,100	0.3225	0.313	0.313	0.318	0.308	0.323	526,047	0.3158	-3.03%
2023-08-08	0.330	0.325	0.330	0.325	0.330	85,000	27,850	0.3276	0.323	0.318	0.323	0.318	0.323	86,823	0.3208	0.00%
2023-08-07	0.330	0.330	0.335	0.325	0.345	615,000	204,500	0.3325	0.323	0.323	0.328	0.318	0.338	628,192	0.3255	-1.49%
2023-08-04	0.335	0.335	0.340	0.330	0.340	295,000	98,925	0.3353	0.328	0.328	0.333	0.323	0.333	301,328	0.3283	0.00%
2023-08-03	0.335	0.330	0.350	0.330	0.340	660,000	221,175	0.3351	0.328	0.323	0.343	0.323	0.333	674,157	0.3281	0.00%
2023-08-02	0.335	0.335	0.345	0.335	0.345	655,000	222,325	0.3394	0.328	0.328	0.338	0.328	0.338	669,050	0.3323	-4.29%
2023-08-01	0.350	0.340	0.350	0.325	0.360	3,260,000	1,117,000	0.3426	0.343	0.333	0.343	0.318	0.352	3,329,928	0.3354	2.94%
2023-07-31	0.340	0.340	0.345	0.335	0.365	970,000	338,975	0.3495	0.333	0.333	0.338	0.328	0.357	990,807	0.3421	-2.86%
2023-07-28	0.350	0.350	0.355	0.315	0.355	2,135,000	726,575	0.3403	0.343	0.343	0.348	0.308	0.348	2,180,797	0.3332	7.69%
2023-07-27	0.325	0.325	0.335	0.325	0.340	630,000	208,600	0.3311	0.318	0.318	0.328	0.318	0.333	643,514	0.3242	-2.99%
2023-07-26	0.335	0.320	0.335	0.330	0.335	540,000	178,750	0.3310	0.328	0.313	0.328	0.323	0.328	551,583	0.3241	1.52%
2023-07-25	0.330	0.320	0.330	0.310	0.335	1,245,000	402,100	0.3230	0.323	0.313	0.323	0.303	0.328	1,271,706	0.3162	4.76%
2023-07-24	0.315	0.310	0.320	0.310	0.315	275,000	86,375	0.3141	0.308	0.303	0.313	0.303	0.308	280,899	0.3075	0.00%
2023-07-21	0.315	0.315	0.330	0.315	0.325	1,295,000	417,825	0.3226	0.308	0.308	0.323	0.308	0.318	1,322,778	0.3159	-3.08%
2023-07-20	0.325	0.315	0.330	0.315	0.325	485,000	155,775	0.3212	0.318	0.308	0.323	0.308	0.318	495,403	0.3144	1.56%
2023-07-19	0.320	0.320	0.325	0.315	0.335	434,998	141,949	0.3263	0.313	0.313	0.318	0.308	0.328	444,329	0.3195	0.00%
2023-07-18	0.320	0.320	0.325	0.310	0.330	2,350,000	742,625	0.3160	0.313	0.313	0.318	0.303	0.323	2,400,409	0.3094	-4.48%
2023-07-14	0.335	0.335	0.340	0.335	0.355	1,145,000	388,825	0.3396	0.328	0.328	0.333	0.328	0.348	1,169,561	0.3325	-5.63%
2023-07-13	0.355	0.350	0.355	0.345	0.370	735,000	262,575	0.3572	0.348	0.343	0.348	0.338	0.362	750,766	0.3497	-2.74%
2023-07-12	0.365	0.365	0.370	0.330	0.375	2,435,000	860,875	0.3535	0.357	0.357	0.362	0.323	0.367	2,487,232	0.3461	7.35%
2023-07-11	0.340	0.340	0.345	0.320	0.340	1,770,000	584,650	0.3303	0.333	0.333	0.338	0.313	0.333	1,807,967	0.3234	0.00%
2023-07-10	0.340	0.340	0.345	0.335	0.370	2,410,000	834,175	0.3461	0.333	0.333	0.338	0.328	0.362	2,461,696	0.3389	-9.33%
2023-07-07	0.375	0.370	0.375	0.360	0.375	1,360,000	501,500	0.3688	0.367	0.362	0.367	0.352	0.367	1,389,173	0.3610	-1.32%
2023-07-06	0.380	0.370	0.380	0.365	0.385	1,610,000	602,175	0.3740	0.372	0.362	0.372	0.357	0.377	1,644,535	0.3662	0.00%
2023-07-05	0.380	0.380	0.385	0.345	0.395	1,965,000	736,725	0.3749	0.372	0.372	0.377	0.338	0.387	2,007,150	0.3671	1.33%
2023-07-04	0.375	0.370	0.375	0.360	0.400	3,850,000	1,427,250	0.3707	0.367	0.362	0.367	0.352	0.392	3,932,584	0.3629	-7.41%
2023-07-03	0.405	0.400	0.405	0.405	0.455	4,775,002	2,054,150	0.4302	0.396	0.392	0.396	0.396	0.445	4,877,428	0.4212	-7.95%
2023-06-30	0.440	0.440	0.450	0.415	0.500	8,970,000	4,121,100	0.4594	0.431	0.431	0.441	0.406	0.490	9,162,411	0.4498	3.53%
2023-06-29	0.425	0.420	0.425	0.360	0.455	13,142,300	5,448,568	0.4146	0.416	0.411	0.416	0.352	0.445	13,424,208	0.4059	18.06%
2023-06-28	0.360	0.355	0.360	0.315	0.360	2,440,000	845,525	0.3465	0.352	0.348	0.352	0.308	0.352	2,492,339	0.3392	12.50%
2023-06-27	0.320	0.305	0.320	0.305	0.325	825,000	258,500	0.3133	0.313	0.299	0.313	0.299	0.318	842,697	0.3068	0.00%
2023-06-26	0.320	0.310	0.320	0.300	0.320	1,240,000	383,025	0.3089	0.313	0.303	0.313	0.294	0.313	1,266,599	0.3024	1.59%
2023-06-23	0.315	0.315	0.320	0.280	0.335	2,220,000	673,450	0.3034	0.308	0.308	0.313	0.274	0.328	2,267,620	0.2970	3.28%
2023-06-21	0.305	0.300	0.305	0.300	0.330	1,395,000	436,250	0.3127	0.299	0.294	0.299	0.294	0.323	1,424,923	0.3062	-6.15%
2023-06-20	0.325	0.325	0.330	0.325	0.340	1,200,000	394,950	0.3291	0.318	0.318	0.323	0.318	0.333	1,225,741	0.3222	-2.99%
2023-06-19	0.335	0.335	0.345	0.335	0.350	290,000	98,700	0.3403	0.328	0.328	0.338	0.328	0.343	296,221	0.3332	-1.47%
2023-06-16	0.340	0.330	0.345	0.335	0.350	1,375,000	467,250	0.3398	0.333	0.323	0.338	0.328	0.343	1,404,494	0.3327	0.00%
2023-06-15	0.340	0.335	0.345	0.335	0.345	1,205,000	409,750	0.3400	0.333	0.328	0.338	0.328	0.338	1,230,848	0.3329	-1.45%
2023-06-14	0.345	0.340	0.350	0.340	0.360	365,000	127,425	0.3491	0.338	0.333	0.343	0.333	0.352	372,829	0.3418	-1.43%
2023-06-13	0.350	0.345	0.350	0.335	0.355	970,000	333,000	0.3433	0.343	0.338	0.343	0.328	0.348	990,807	0.3361	0.00%
2023-06-12	0.350	0.345	0.350	0.335	0.355	1,650,000	569,775	0.3453	0.343	0.338	0.343	0.328	0.348	1,685,393	0.3381	-2.78%
2023-06-09	0.360	0.360	0.365	0.350	0.365	430,000	154,250	0.3587	0.352	0.352	0.357	0.343	0.357	439,224	0.3512	-2.70%
2023-06-08	0.370	0.365	0.370	0.365	0.385	635,000	233,575	0.3678	0.362	0.357	0.362	0.357	0.377	648,621	0.3601	0.00%
2023-06-07	0.370	0.370	0.380	0.365	0.390	1,400,000	526,175	0.3758	0.362	0.362	0.372	0.357	0.382	1,430,031	0.3679	-3.90%
2023-06-06	0.385	0.380	0.385	0.370	0.385	1,850,000	702,450	0.3797	0.377	0.372	0.377	0.362	0.377	1,889,683	0.3717	7.24%
2023-06-05	0.380	0.375	0.380	0.375	0.400	935,000	356,550	0.3813	0.351	0.347	0.351	0.347	0.370	1,010,923	0.3527	-2.56%
2023-06-02	0.390	0.390	0.395	0.380	0.415	2,090,000	835,000	0.3995	0.361	0.361	0.365	0.351	0.384	2,259,710	0.3695	2.63%
2023-06-01	0.380	0.380	0.385	0.370	0.385	590,000	223,500	0.3788	0.351	0.351	0.356	0.342	0.356	637,909	0.3504	1.33%
2023-05-31	0.375	0.365	0.380	0.360	0.380	1,745,000	644,900	0.3696	0.347	0.338	0.351	0.333	0.351	1,886,696	0.3418	2.74%
2023-05-30	0.365	0.365	0.375	0.360	0.375	1,025,000	374,825	0.3657	0.338	0.338	0.347	0.333	0.347	1,108,231	0.3382	-3.95%
2023-05-29	0.380	0.365	0.380	0.365	0.390	1,815,000	680,625	0.3750	0.351	0.338	0.351	0.338	0.361	1,962,380	0.3468	-2.56%
2023-05-25	0.390	0.385	0.390	0.385	0.400	1,115,000	432,500	0.3879	0.361	0.356	0.361	0.356	0.370	1,205,539	0.3588	-2.50%
2023-05-24	0.400	0.385	0.400	0.385	0.430	2,470,000	984,375	0.3985	0.370	0.356	0.370	0.356	0.398	2,670,567	0.3686	2.56%
2023-05-23	0.390	0.385	0.395	0.390	0.410	1,600,000	632,475	0.3953	0.361	0.356	0.365	0.361	0.379	1,729,922	0.3656	-4.88%
2023-05-22	0.410	0.410	0.415	0.410	0.450	3,215,000	1,347,500	0.4191	0.379	0.379	0.384	0.379	0.416	3,476,061	0.3877	-10.87%
2023-05-19	0.460	0.450	0.460	0.450	0.495	4,910,000	2,281,575	0.4647	0.425	0.416	0.425	0.416	0.458	5,308,697	0.4298	-6.12%
2023-05-18	0.490	0.485	0.490	0.440	0.500	15,030,000	7,162,025	0.4765	0.453	0.449	0.453	0.407	0.462	16,250,452	0.4407	7.69%
2023-05-17	0.455	0.455	0.465	0.395	0.470	9,507,890	4,110,128	0.4323	0.421	0.421	0.430	0.365	0.435	10,279,941	0.3998	12.35%
2023-05-16	0.405	0.405	0.410	0.375	0.435	5,991,870	2,427,415	0.4051	0.375	0.375	0.379	0.347	0.402	6,478,416	0.3747	8.00%
2023-05-15	0.375	0.370	0.385	0.365	0.400	3,040,000	1,158,275	0.3810	0.347	0.342	0.356	0.338	0.370	3,286,851	0.3524	-1.32%
2023-05-12	0.380	0.380	0.400	0.370	0.390	2,170,000	830,050	0.3825	0.351	0.351	0.370	0.342	0.361	2,346,206	0.3538	-1.30%
2023-05-11	0.385	0.385	0.400	0.360	0.405	3,910,000	1,522,325	0.3893	0.356	0.356	0.370	0.333	0.375	4,227,496	0.3601	-3.75%
2023-05-10	0.400	0.395	0.405	0.375	0.415	3,275,000	1,261,450	0.3852	0.370	0.365	0.375	0.347	0.384	3,540,933	0.3562	1.27%
2023-05-09	0.395	0.390	0.395	0.390	0.430	3,819,400	1,526,545	0.3997	0.365	0.361	0.365	0.361	0.398	4,129,539	0.3697	-8.14%
2023-05-08	0.430	0.420	0.430	0.400	0.435	4,500,000	1,862,175	0.4138	0.398	0.388	0.398	0.370	0.402	4,865,405	0.3827	1.18%
2023-05-05	0.425	0.415	0.425	0.415	0.435	4,555,000	1,925,250	0.4227	0.393	0.384	0.393	0.384	0.402	4,924,871	0.3909	-1.16%
2023-05-04	0.430	0.430	0.435	0.420	0.480	6,665,000	2,943,100	0.4416	0.398	0.398	0.402	0.388	0.444	7,206,205	0.4084	-1.15%
2023-05-03	0.435	0.435	0.440	0.410	0.510	24,276,000	11,097,000	0.4571	0.402	0.402	0.407	0.379	0.472	26,247,237	0.4228	-9.37%
2023-05-02	0.480	0.480	0.485	0.335	0.510	65,478,000	28,769,395	0.4394	0.444	0.444	0.449	0.310	0.472	70,794,882	0.4064	24.68%
2023-04-28	0.385	0.385	0.390	0.370	0.430	28,278,000	11,287,362	0.3992	0.356	0.356	0.361	0.342	0.398	30,574,203	0.3692	0.00%
2023-04-27	0.385	0.380	0.385	0.335	0.475	85,050,642	33,134,094	0.3896	0.356	0.351	0.356	0.310	0.439	91,956,843	0.3603	-4.94%
2023-04-26	0.405	0.405	0.410	0.380	1.310	144,846,644	80,777,552	0.5577	0.375	0.375	0.379	0.351	1.212	156,608,343	0.5158	-73.70%
2023-04-25	1.540	1.510	1.540	1.500	4.100	80,335,500	287,257,615	3.5757	1.424	1.397	1.424	1.387	3.792	86,858,826	3.3072	-61.40%
2023-04-24	3.990	3.980	4.040	3.990	4.390	2,460,900	10,130,571	4.1166	3.690	3.681	3.737	3.690	4.060	2,660,728	3.8074	-3.39%
2023-04-21	4.130	4.130	4.200	4.000	4.590	4,855,514	20,869,395	4.2981	3.820	3.820	3.885	3.700	4.245	5,249,787	3.9753	-8.83%
2023-04-20	4.530	4.390	4.530	4.160	4.650	4,549,996	20,032,479	4.4027	4.190	4.060	4.190	3.848	4.301	4,919,460	4.0721	-1.95%
2023-04-19	4.620	4.620	4.710	4.320	5.030	11,424,400	54,158,906	4.7406	4.273	4.273	4.356	3.996	4.652	12,352,073	4.3846	-7.60%
2023-04-18	5.000	4.960	5.000	4.750	5.000	7,664,400	37,600,724	4.9059	4.624	4.587	4.624	4.393	4.624	8,286,757	4.5374	-0.40%
2023-04-17	5.020	4.950	5.020	4.860	5.020	1,755,000	8,647,400	4.9273	4.643	4.578	4.643	4.495	4.643	1,897,508	4.5572	0.20%
2023-04-14	5.010	5.010	5.040	4.610	5.250	16,230,000	78,833,547	4.8573	4.634	4.634	4.661	4.264	4.856	17,547,893	4.4925	0.60%
2023-04-13	4.980	4.980	5.100	4.110	5.400	6,875,500	33,270,210	4.8390	4.606	4.606	4.717	3.801	4.994	7,433,798	4.4755	18.85%
2023-04-12	4.190	4.080	4.190	4.050	4.230	4,402,374	18,193,735	4.1327	3.875	3.774	3.875	3.746	3.912	4,759,851	3.8223	2.95%
2023-04-11	4.070	4.060	4.140	4.020	4.260	3,366,638	14,089,175	4.1849	3.764	3.755	3.829	3.718	3.940	3,640,013	3.8706	-1.69%
2023-04-06	4.140	4.060	4.150	3.820	4.260	9,115,000	36,931,312	4.0517	3.829	3.755	3.838	3.533	3.940	9,855,148	3.7474	3.50%
2023-04-04	4.000	3.980	4.030	3.950	4.250	2,910,000	11,961,050	4.1103	3.700	3.681	3.727	3.653	3.931	3,146,295	3.8016	-5.21%
2023-04-03	4.220	4.200	4.220	3.960	4.220	1,660,300	6,756,247	4.0693	3.903	3.885	3.903	3.663	3.903	1,795,118	3.7637	4.46%
2023-03-31	4.040	4.030	4.040	4.000	4.220	4,080,000	16,529,900	4.0514	3.737	3.727	3.737	3.700	3.903	4,411,300	3.7472	-2.42%
2023-03-30	4.140	4.030	4.150	3.850	4.140	2,205,000	8,885,650	4.0298	3.829	3.727	3.838	3.561	3.829	2,384,048	3.7271	0.00%
2023-03-29	4.140	4.070	4.140	3.970	4.330	6,405,000	26,122,850	4.0785	3.829	3.764	3.829	3.672	4.005	6,925,093	3.7722	0.98%
2023-03-28	4.100	4.080	4.100	3.720	4.100	1,870,000	7,231,800	3.8673	3.792	3.774	3.792	3.441	3.792	2,021,846	3.5768	8.18%
2023-03-27	3.790	3.780	3.810	3.700	3.980	6,580,000	25,228,150	3.8341	3.505	3.496	3.524	3.422	3.681	7,114,303	3.5461	3.55%
2023-03-24	3.660	3.650	3.700	3.610	3.970	3,145,000	11,946,250	3.7985	3.385	3.376	3.422	3.339	3.672	3,400,377	3.5132	1.39%
2023-03-23	3.610	3.610	3.660	3.370	3.800	980,000	3,456,050	3.5266	3.339	3.339	3.385	3.117	3.515	1,059,577	3.2617	4.03%
2023-03-22	3.470	3.500	3.570	3.150	3.500	2,677,800	8,857,560	3.3078	3.209	3.237	3.302	2.913	3.237	2,895,240	3.0594	0.58%
2023-03-21	3.450	3.380	3.450	3.140	3.640	2,295,000	7,808,500	3.4024	3.191	3.126	3.191	2.904	3.367	2,481,356	3.1469	-5.22%
2023-03-20	3.640	3.610	3.640	3.560	4.080	3,229,000	12,174,234	3.7703	3.367	3.339	3.367	3.293	3.774	3,491,198	3.4871	-11.22%
2023-03-17	4.100	4.100	4.110	3.590	4.100	3,820,300	14,620,177	3.8270	3.792	3.792	3.801	3.320	3.792	4,130,512	3.5396	11.11%
2023-03-16	3.690	3.640	3.690	2.840	3.780	13,779,800	46,874,561	3.4017	3.413	3.367	3.413	2.627	3.496	14,898,734	3.1462	7.27%
2023-03-15	3.440	3.430	3.440	2.840	3.680	11,854,400	39,326,840	3.3175	3.182	3.172	3.182	2.627	3.404	12,816,990	3.0683	22.86%
2023-03-14	2.800	2.800	2.810	2.570	2.820	2,730,000	7,214,200	2.6426	2.590	2.590	2.599	2.377	2.608	2,951,679	2.4441	6.87%
2023-03-13	2.620	2.600	2.640	2.600	2.690	5,348,000	14,036,710	2.6247	2.423	2.405	2.442	2.405	2.488	5,782,263	2.4275	-1.13%
2023-03-10	2.650	2.630	2.650	2.640	2.740	2,560,000	6,874,300	2.6853	2.451	2.432	2.451	2.442	2.534	2,767,875	2.4836	-1.85%
2023-03-09	2.700	2.700	2.750	2.610	2.770	1,620,000	4,373,550	2.6997	2.497	2.497	2.543	2.414	2.562	1,751,546	2.4970	0.75%
2023-03-08	2.680	2.680	2.780	2.480	2.750	3,270,000	8,501,700	2.5999	2.479	2.479	2.571	2.294	2.543	3,535,527	2.4046	3.08%
2023-03-07	2.600	2.610	2.640	2.490	2.660	14,365,000	37,057,550	2.5797	2.405	2.414	2.442	2.303	2.460	15,531,453	2.3860	3.17%
2023-03-06	2.520	2.490	2.520	2.290	2.840	13,197,000	32,917,890	2.4943	2.331	2.303	2.331	2.118	2.627	14,268,610	2.3070	-6.32%
2023-03-03	2.690	2.680	2.700	2.320	2.780	4,395,000	11,442,550	2.6035	2.488	2.479	2.497	2.146	2.571	4,751,879	2.4080	19.03%
2023-03-02	2.260	2.250	2.280	1.900	2.350	3,900,000	8,223,200	2.1085	2.090	2.081	2.109	1.757	2.174	4,216,684	1.9502	17.10%
2023-03-01	1.930	1.920	1.950	1.760	1.950	1,625,000	3,060,700	1.8835	1.785	1.776	1.804	1.628	1.804	1,756,952	1.7421	9.66%
2023-02-28	1.760	1.740	1.800	1.630	1.800	1,165,000	1,951,200	1.6748	1.628	1.609	1.665	1.508	1.665	1,259,599	1.5491	6.67%
2023-02-27	1.650	1.590	1.690	1.560	1.670	3,780,000	6,234,650	1.6494	1.526	1.471	1.563	1.443	1.545	4,086,940	1.5255	3.12%
2023-02-24	1.600	1.560	1.600	1.500	1.640	1,475,000	2,335,900	1.5837	1.480	1.443	1.480	1.387	1.517	1,594,772	1.4647	1.91%
2023-02-23	1.570	1.570	1.660	1.550	1.560	2,235,000	3,465,250	1.5504	1.452	1.452	1.535	1.434	1.443	2,416,484	1.4340	-0.63%
2023-02-22	1.580	1.560	1.580	1.450	1.690	3,240,000	5,173,850	1.5969	1.461	1.443	1.461	1.341	1.563	3,503,091	1.4769	2.60%
2023-02-21	1.540	1.500	1.550	1.450	1.550	7,140,000	10,859,250	1.5209	1.424	1.387	1.434	1.341	1.434	7,719,775	1.4067	2.67%
2023-02-20	1.500	1.400	1.500	1.450	1.500	2,135,000	3,118,400	1.4606	1.387	1.295	1.387	1.341	1.387	2,308,364	1.3509	0.00%
2023-02-17	1.500	1.460	1.520	1.460	1.580	1,115,000	1,691,750	1.5173	1.387	1.350	1.406	1.350	1.461	1,205,539	1.4033	2.04%
2023-02-16	1.470	1.450	1.550	1.420	1.470	3,275,000	4,806,350	1.4676	1.360	1.341	1.434	1.313	1.360	3,540,933	1.3574	0.00%
2023-02-15	1.470	1.410	1.480	1.470	1.470	785,000	1,150,800	1.4660	1.360	1.304	1.369	1.360	1.360	848,743	1.3559	-0.68%
2023-02-14	1.480	1.430	1.490	1.380	1.510	1,810,000	2,577,850	1.4242	1.369	1.323	1.378	1.276	1.397	1,956,974	1.3173	-3.27%
2023-02-13	1.530	1.500	1.530	1.550	1.550	5,000	7,750	1.5500	1.415	1.387	1.415	1.434	1.434	5,406	1.4336	-2.55%
2023-02-10	1.570	1.540	1.570	1.480	1.600	3,880,000	5,912,300	1.5238	1.452	1.424	1.452	1.369	1.480	4,195,060	1.4093	5.37%
2023-02-09	1.490	1.460	1.500	1.480	1.490	435,000	647,950	1.4895	1.378	1.350	1.387	1.369	1.378	470,322	1.3777	-0.67%
2023-02-08	1.500	1.450	1.500	1.500	1.530	230,000	346,550	1.5067	1.387	1.341	1.387	1.387	1.415	248,676	1.3936	-1.96%
2023-02-07	1.530	1.400	1.530	1.280	1.550	615,000	841,650	1.3685	1.415	1.295	1.415	1.184	1.434	664,939	1.2658	11.68%
2023-02-06	1.370	1.340	1.370	1.340	1.390	1,095,000	1,482,350	1.3537	1.267	1.239	1.267	1.239	1.286	1,183,915	1.2521	-2.14%
2023-02-03	1.400	1.400	1.460	1.400	1.550	505,000	758,750	1.5025	1.295	1.295	1.350	1.295	1.434	546,007	1.3896	-10.83%
2023-02-02	1.570	1.510	1.580	1.520	1.580	1,900,500	2,938,440	1.5461	1.452	1.397	1.461	1.406	1.461	2,054,823	1.4300	-1.26%
2023-02-01	1.590	1.570	1.590	1.540	1.610	1,700,000	2,692,500	1.5838	1.471	1.452	1.471	1.424	1.489	1,838,042	1.4649	1.92%
2023-01-31	1.560	1.540	1.580	1.500	1.600	2,425,000	3,784,300	1.5605	1.443	1.424	1.461	1.387	1.480	2,621,913	1.4433	1.30%
2023-01-30	1.540	1.540	1.570	1.540	1.630	4,950,000	7,735,450	1.5627	1.424	1.424	1.452	1.424	1.508	5,351,945	1.4454	-4.94%
2023-01-27	1.620	1.600	1.630	1.560	1.650	1,855,000	3,007,650	1.6214	1.498	1.480	1.508	1.443	1.526	2,005,628	1.4996	-1.82%
2023-01-26	1.650	1.600	1.650	1.520	1.650	12,195,000	19,524,100	1.6010	1.526	1.480	1.526	1.406	1.526	13,185,247	1.4808	0.00%
2023-01-20	1.650	1.620	1.650	1.640	1.670	9,220,000	15,307,600	1.6603	1.526	1.498	1.526	1.517	1.545	9,968,674	1.5356	-2.37%
2023-01-19	1.690	1.610	1.700	1.660	1.740	1,675,000	2,851,450	1.7024	1.563	1.489	1.572	1.535	1.609	1,811,012	1.5745	-0.59%
2023-01-18	1.700	1.620	1.700	1.500	1.790	5,445,000	9,012,250	1.6551	1.572	1.498	1.572	1.387	1.656	5,887,140	1.5308	4.29%
2023-01-17	1.630	1.630	1.680	1.630	1.740	4,205,000	7,004,800	1.6658	1.508	1.508	1.554	1.508	1.609	4,546,450	1.5407	-5.78%
2023-01-16	1.730	1.730	1.750	1.700	1.860	152,500	269,975	1.7703	1.600	1.600	1.619	1.572	1.720	164,883	1.6374	-3.89%
2023-01-13	1.800	1.780	1.870	1.790	1.880	5,463,000	10,024,620	1.8350	1.665	1.646	1.730	1.656	1.739	5,906,601	1.6972	-1.10%
2023-01-12	1.820	1.790	1.880	1.700	1.850	2,127,000	3,796,850	1.7851	1.683	1.656	1.739	1.572	1.711	2,299,715	1.6510	-1.09%
2023-01-11	1.840	1.830	1.870	1.810	1.920	2,225,000	4,094,300	1.8401	1.702	1.693	1.730	1.674	1.776	2,405,672	1.7019	-2.13%
2023-01-10	1.880	1.870	1.890	1.760	1.940	5,350,000	9,912,400	1.8528	1.739	1.730	1.748	1.628	1.794	5,784,426	1.7136	0.53%
2023-01-09	1.870	1.860	1.870	1.820	2.060	15,465,000	29,235,300	1.8904	1.730	1.720	1.730	1.683	1.905	16,720,774	1.7484	-7.43%
2023-01-06	2.020	2.010	2.020	1.580	2.070	25,945,000	44,920,350	1.7314	1.868	1.859	1.868	1.461	1.915	28,051,761	1.6013	26.25%
2023-01-05	1.600	1.560	1.600	1.500	1.600	21,256,200	33,482,646	1.5752	1.480	1.443	1.480	1.387	1.480	22,982,226	1.4569	5.96%
2023-01-04	1.510	1.510	1.530	1.450	1.540	7,500,000	11,284,650	1.5046	1.397	1.397	1.415	1.341	1.424	8,109,008	1.3916	5.59%
2023-01-03	1.430	1.430	1.440	1.420	1.580	23,250,000	33,600,000	1.4452	1.323	1.323	1.332	1.313	1.461	25,137,924	1.3366	-7.74%
2022-12-30	1.550	1.540	1.550	1.420	1.940	12,010,800	20,618,256	1.7166	1.434	1.424	1.434	1.313	1.794	12,986,089	1.5877	-11.43%
2022-12-29	1.750	1.750	1.760	1.170	1.920	63,010,000	92,718,750	1.4715	1.619	1.619	1.628	1.082	1.776	68,126,478	1.3610

Recommend Webb-site to a friend