Prices and Webb-site Total Returns

Huaibei GreenGold Industry Investment Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02450	2023-01-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	3.190	3.060	3.170	3.040	3.190	105,000	319,725	3.0450	3.190	3.060	3.170	3.040	3.190	105,000	3.0450	5.28%
2025-12-30	3.030	3.030	3.120	3.030	3.430	210,000	685,665	3.2651	3.030	3.030	3.120	3.030	3.430	210,000	3.2651	-14.41%
2025-12-29	3.540	3.350	3.450	3.210	3.540	661,500	2,241,930	3.3892	3.540	3.350	3.450	3.210	3.540	661,500	3.3892	5.04%
2025-12-24	3.370	3.280	3.370	3.010	3.370	613,500	2,010,345	3.2768	3.370	3.280	3.370	3.010	3.370	613,500	3.2768	4.98%
2025-12-23	3.210	3.090	3.180	3.100	3.280	172,500	553,380	3.2080	3.210	3.090	3.180	3.100	3.280	172,500	3.2080	1.58%
2025-12-22	3.160	-	3.140	3.140	3.330	877,500	2,810,025	3.2023	3.160	-	3.140	3.140	3.330	877,500	3.2023	-7.06%
2025-12-19	3.400	3.350	3.420	3.370	3.600	369,000	1,310,850	3.5524	3.400	3.350	3.420	3.370	3.600	369,000	3.5524	2.41%
2025-12-18	3.320	3.200	3.390	3.210	3.420	270,000	917,550	3.3983	3.320	3.200	3.390	3.210	3.420	270,000	3.3983	-2.06%
2025-12-17	3.390	3.300	3.500	3.340	3.420	238,500	799,035	3.3503	3.390	3.300	3.500	3.340	3.420	238,500	3.3503	6.94%
2025-12-16	3.170	3.170	3.250	3.030	3.310	258,000	819,495	3.1763	3.170	3.170	3.250	3.030	3.310	258,000	3.1763	-7.04%
2025-12-15	3.410	3.320	3.490	3.220	3.410	106,500	345,450	3.2437	3.410	3.320	3.490	3.220	3.410	106,500	3.2437	0.89%
2025-12-12	3.380	3.280	3.500	3.160	3.500	501,000	1,677,120	3.3475	3.380	3.280	3.500	3.160	3.500	501,000	3.3475	-1.74%
2025-12-11	3.440	3.430	3.500	3.440	3.440	30,000	103,200	3.4400	3.440	3.430	3.500	3.440	3.440	30,000	3.4400	0.29%
2025-12-10	3.430	3.400	3.490	3.400	3.430	187,500	638,175	3.4036	3.430	3.400	3.490	3.400	3.430	187,500	3.4036	0.88%
2025-12-09	3.400	3.210	3.400	3.400	3.400	70,500	239,730	3.4004	3.400	3.210	3.400	3.400	3.400	70,500	3.4004	-0.58%
2025-12-08	3.420	3.280	3.490	3.340	3.430	265,500	907,275	3.4172	3.420	3.280	3.490	3.340	3.430	265,500	3.4172	3.95%
2025-12-05	3.290	3.260	3.300	3.260	3.300	177,000	583,920	3.2990	3.290	3.260	3.300	3.260	3.300	177,000	3.2990	-0.60%
2025-12-04	3.310	3.310	3.490	3.230	3.440	625,500	2,131,920	3.4083	3.310	3.310	3.490	3.230	3.440	625,500	3.4083	2.48%
2025-12-03	3.230	3.210	3.450	3.110	3.250	102,000	329,415	3.2296	3.230	3.210	3.450	3.110	3.250	102,000	3.2296	1.57%
2025-12-02	3.180	3.000	3.300	3.100	3.500	406,500	1,331,790	3.2762	3.180	3.000	3.300	3.100	3.500	406,500	3.2762	-1.24%
2025-12-01	3.220	3.100	3.320	3.140	3.300	156,000	495,675	3.1774	3.220	3.100	3.320	3.140	3.300	156,000	3.1774	0.00%
2025-11-28	3.220	3.040	3.350	3.050	3.350	844,500	2,693,085	3.1890	3.220	3.040	3.350	3.050	3.350	844,500	3.1890	0.94%
2025-11-27	3.190	3.200	3.360	3.090	3.190	171,000	529,440	3.0961	3.190	3.200	3.360	3.090	3.190	171,000	3.0961	3.24%
2025-11-26	3.090	3.030	3.090	3.000	3.150	132,000	400,875	3.0369	3.090	3.030	3.090	3.000	3.150	132,000	3.0369	0.98%
2025-11-25	3.060	3.050	3.130	2.880	3.300	1,113,000	3,494,970	3.1401	3.060	3.050	3.130	2.880	3.300	1,113,000	3.1401	-4.38%
2025-11-24	3.200	3.020	3.200	3.190	3.210	636,000	2,034,900	3.1995	3.200	3.020	3.200	3.190	3.210	636,000	3.1995	-1.54%
2025-11-21	3.250	3.130	3.250	3.000	3.270	733,500	2,298,225	3.1332	3.250	3.130	3.250	3.000	3.270	733,500	3.1332	8.33%
2025-11-20	3.000	2.900	-	3.000	3.010	63,000	189,105	3.0017	3.000	2.900	-	3.000	3.010	63,000	3.0017	0.00%
2025-11-19	3.000	2.920	3.000	2.980	3.130	453,000	1,360,365	3.0030	3.000	2.920	3.000	2.980	3.130	453,000	3.0030	-2.60%
2025-11-18	3.080	3.060	3.190	3.080	3.160	40,500	126,405	3.1211	3.080	3.060	3.190	3.080	3.160	40,500	3.1211	-2.53%
2025-11-17	3.160	3.100	3.390	3.000	3.160	45,000	137,460	3.0547	3.160	3.100	3.390	3.000	3.160	45,000	3.0547	3.95%
2025-11-14	3.040	2.910	3.070	3.000	3.070	46,500	141,780	3.0490	3.040	2.910	3.070	3.000	3.070	46,500	3.0490	-1.62%
2025-11-13	3.090	2.950	3.100	2.960	3.100	358,500	1,065,750	2.9728	3.090	2.950	3.100	2.960	3.100	358,500	2.9728	-1.59%
2025-11-12	3.140	3.080	3.290	3.000	3.150	60,000	186,000	3.1000	3.140	3.080	3.290	3.000	3.150	60,000	3.1000	-5.14%
2025-11-11	3.310	3.300	3.340	3.110	3.300	48,000	157,545	3.2822	3.310	3.300	3.340	3.110	3.300	48,000	3.2822	0.30%
2025-11-10	3.300	3.270	3.390	2.890	3.480	232,500	791,490	3.4043	3.300	3.270	3.390	2.890	3.480	232,500	3.4043	-2.37%
2025-11-07	3.380	3.380	3.500	3.240	3.380	34,500	114,045	3.3057	3.380	3.380	3.500	3.240	3.380	34,500	3.3057	4.32%
2025-11-06	3.240	3.150	3.500	3.150	3.240	40,500	128,265	3.1670	3.240	3.150	3.500	3.150	3.240	40,500	3.1670	-2.11%
2025-11-05	3.310	3.310	3.340	3.060	3.330	63,000	200,670	3.1852	3.310	3.310	3.340	3.060	3.330	63,000	3.1852	4.09%
2025-11-04	3.180	3.180	3.210	3.150	3.400	234,000	768,645	3.2848	3.180	3.180	3.210	3.150	3.400	234,000	3.2848	-1.24%
2025-11-03	3.220	3.220	3.250	2.840	3.250	1,374,000	4,028,685	2.9321	3.220	3.220	3.250	2.840	3.250	1,374,000	2.9321	13.38%
2025-10-31	2.840	2.720	2.850	2.690	2.850	465,000	1,290,045	2.7743	2.840	2.720	2.850	2.690	2.850	465,000	2.7743	5.19%
2025-10-30	2.700	2.600	2.700	2.700	2.710	75,000	202,725	2.7030	2.700	2.600	2.700	2.700	2.710	75,000	2.7030	0.75%
2025-10-28	2.680	2.680	2.690	2.570	2.760	643,500	1,703,760	2.6476	2.680	2.680	2.690	2.570	2.760	643,500	2.6476	-1.11%
2025-10-27	2.710	2.700	2.720	2.590	2.800	1,779,000	4,793,130	2.6943	2.710	2.700	2.720	2.590	2.800	1,779,000	2.6943	0.37%
2025-10-24	2.700	2.540	2.670	2.550	2.700	847,500	2,166,045	2.5558	2.700	2.540	2.670	2.550	2.700	847,500	2.5558	1.89%
2025-10-23	2.650	2.650	2.670	2.630	2.660	69,000	182,580	2.6461	2.650	2.650	2.670	2.630	2.660	69,000	2.6461	-0.38%
2025-10-22	2.660	2.650	2.700	2.650	2.680	199,500	529,485	2.6541	2.660	2.650	2.700	2.650	2.680	199,500	2.6541	0.38%
2025-10-21	2.650	2.540	2.720	2.540	2.780	99,000	265,830	2.6852	2.650	2.540	2.720	2.540	2.780	99,000	2.6852	-4.68%
2025-10-20	2.780	2.750	2.790	2.630	2.690	90,000	240,270	2.6697	2.780	2.750	2.790	2.630	2.690	90,000	2.6697	4.91%
2025-10-17	2.650	2.580	2.780	2.650	2.780	66,000	176,370	2.6723	2.650	2.580	2.780	2.650	2.780	66,000	2.6723	-1.12%
2025-10-16	2.680	2.570	2.680	2.650	2.680	79,500	212,415	2.6719	2.680	2.570	2.680	2.650	2.680	79,500	2.6719	1.13%
2025-10-15	2.650	2.630	2.650	2.620	2.690	351,000	932,115	2.6556	2.650	2.630	2.650	2.620	2.690	351,000	2.6556	1.92%
2025-10-14	2.600	2.580	2.680	2.570	2.640	156,000	406,290	2.6044	2.600	2.580	2.680	2.570	2.640	156,000	2.6044	-0.76%
2025-10-13	2.620	2.510	2.600	2.540	2.630	190,500	487,620	2.5597	2.620	2.510	2.600	2.540	2.630	190,500	2.5597	0.77%
2025-10-10	2.600	2.530	2.660	2.600	2.880	544,500	1,472,055	2.7035	2.600	2.530	2.660	2.600	2.880	544,500	2.7035	0.00%
2025-10-09	2.600	2.600	2.670	2.600	2.630	99,000	258,885	2.6150	2.600	2.600	2.670	2.600	2.630	99,000	2.6150	-4.41%
2025-10-08	2.720	2.600	2.720	2.720	2.870	85,500	235,440	2.7537	2.720	2.600	2.720	2.720	2.870	85,500	2.7537	-4.56%
2025-10-06	2.850	2.790	2.850	2.750	2.900	168,000	475,995	2.8333	2.850	2.790	2.850	2.750	2.900	168,000	2.8333	-1.72%
2025-10-03	2.900	2.500	2.900	2.640	2.900	169,500	478,545	2.8233	2.900	2.500	2.900	2.640	2.900	169,500	2.8233	9.85%
2025-10-02	2.640	2.590	2.640	2.650	2.650	43,500	115,230	2.6490	2.640	2.590	2.640	2.650	2.650	43,500	2.6490	3.13%
2025-09-30	2.560	2.510	2.560	2.510	2.600	93,000	236,730	2.5455	2.560	2.510	2.560	2.510	2.600	93,000	2.5455	-1.54%
2025-09-29	2.600	2.530	2.600	2.530	2.730	144,000	376,500	2.6146	2.600	2.530	2.600	2.530	2.730	144,000	2.6146	-2.26%
2025-09-26	2.660	2.600	2.660	2.640	2.700	78,000	209,895	2.6910	2.660	2.600	2.660	2.640	2.700	78,000	2.6910	2.70%
2025-09-25	2.590	2.570	2.580	2.530	2.620	225,000	580,245	2.5789	2.590	2.570	2.580	2.530	2.620	225,000	2.5789	-1.15%
2025-09-24	2.620	2.560	2.650	2.580	2.650	115,500	301,635	2.6116	2.620	2.560	2.650	2.580	2.650	115,500	2.6116	-0.38%
2025-09-23	2.630	2.660	2.750	2.630	2.710	135,000	348,585	2.5821	2.630	2.660	2.750	2.630	2.710	135,000	2.5821	-5.40%
2025-09-22	2.780	2.710	2.790	2.780	2.800	39,000	108,975	2.7942	2.780	2.710	2.790	2.780	2.800	39,000	2.7942	-1.07%
2025-09-19	2.810	2.790	2.810	2.780	2.840	129,000	359,700	2.7884	2.810	2.790	2.810	2.780	2.840	129,000	2.7884	-2.43%
2025-09-18	2.880	2.880	2.900	2.810	2.910	58,500	165,720	2.8328	2.880	2.880	2.900	2.810	2.910	58,500	2.8328	0.35%
2025-09-17	2.870	2.790	2.870	2.880	2.930	42,000	120,315	2.8646	2.870	2.790	2.870	2.880	2.930	42,000	2.8646	-2.05%
2025-09-16	2.930	2.920	2.980	2.710	2.940	304,500	869,265	2.8547	2.930	2.920	2.980	2.710	2.940	304,500	2.8547	5.40%
2025-09-15	2.780	2.750	2.850	2.660	2.850	355,500	991,860	2.7900	2.780	2.750	2.850	2.660	2.850	355,500	2.7900	2.21%
2025-09-12	2.720	2.650	2.720	2.610	2.740	82,500	217,740	2.6393	2.720	2.650	2.720	2.610	2.740	82,500	2.6393	1.87%
2025-09-11	2.670	2.620	2.660	2.600	2.680	115,500	305,445	2.6445	2.670	2.620	2.660	2.600	2.680	115,500	2.6445	2.69%
2025-09-10	2.600	2.600	2.620	2.500	2.800	421,500	1,107,510	2.6275	2.600	2.600	2.620	2.500	2.800	421,500	2.6275	1.17%
2025-09-09	2.570	2.550	2.650	2.570	2.620	523,500	1,357,410	2.5930	2.570	2.550	2.650	2.570	2.620	523,500	2.5930	-0.77%
2025-09-08	2.590	2.590	2.620	2.670	2.800	174,000	482,550	2.7733	2.590	2.590	2.620	2.670	2.800	174,000	2.7733	-6.83%
2025-09-05	2.780	2.750	2.820	2.450	2.780	238,500	618,300	2.5925	2.780	2.750	2.820	2.450	2.780	238,500	2.5925	9.45%
2025-09-04	2.540	2.480	2.590	2.500	2.600	93,000	235,905	2.5366	2.540	2.480	2.590	2.500	2.600	93,000	2.5366	-0.39%
2025-09-03	2.550	2.540	2.700	2.490	2.600	73,500	184,890	2.5155	2.550	2.540	2.700	2.490	2.600	73,500	2.5155	-0.39%
2025-09-02	2.560	2.560	2.660	2.450	2.870	889,500	2,406,750	2.7057	2.560	2.560	2.660	2.450	2.870	889,500	2.7057	-3.03%
2025-09-01	2.640	2.400	2.620	2.420	2.650	141,000	361,335	2.5627	2.640	2.400	2.620	2.420	2.650	141,000	2.5627	-0.75%
2025-08-29	2.660	2.570	2.640	2.320	2.660	105,000	258,000	2.4571	2.660	2.570	2.640	2.320	2.660	105,000	2.4571	3.91%
2025-08-28	2.560	2.510	2.550	2.500	2.600	136,500	344,820	2.5262	2.560	2.510	2.550	2.500	2.600	136,500	2.5262	-3.40%
2025-08-27	2.650	2.560	2.650	2.550	2.720	160,300	424,264	2.6467	2.650	2.560	2.650	2.550	2.720	160,300	2.6467	1.53%
2025-08-26	2.610	2.610	2.710	2.550	2.650	61,500	158,460	2.5766	2.610	2.610	2.710	2.550	2.650	61,500	2.5766	-1.14%
2025-08-25	2.640	2.620	2.880	2.640	2.920	466,500	1,333,350	2.8582	2.640	2.620	2.880	2.640	2.920	466,500	2.8582	-5.71%
2025-08-22	2.800	2.600	2.830	2.800	2.920	51,000	143,010	2.8041	2.800	2.600	2.830	2.800	2.920	51,000	2.8041	0.00%
2025-08-21	2.800	2.720	2.800	2.720	2.820	45,000	124,185	2.7597	2.800	2.720	2.800	2.720	2.820	45,000	2.7597	0.72%
2025-08-20	2.780	2.650	2.850	2.740	2.970	246,000	701,190	2.8504	2.780	2.650	2.850	2.740	2.970	246,000	2.8504	1.83%
2025-08-19	2.730	2.650	2.730	2.730	2.840	49,500	136,215	2.7518	2.730	2.650	2.730	2.730	2.840	49,500	2.7518	-0.36%
2025-08-18	2.740	2.670	2.730	2.590	2.770	75,000	202,140	2.6952	2.740	2.670	2.730	2.590	2.770	75,000	2.6952	7.45%
2025-08-15	2.550	2.540	2.550	2.160	2.690	630,000	1,442,910	2.2903	2.550	2.540	2.550	2.160	2.690	630,000	2.2903	3.24%
2025-08-14	2.470	2.450	2.480	2.180	2.580	67,500	165,255	2.4482	2.470	2.450	2.480	2.180	2.580	67,500	2.4482	-2.76%
2025-08-13	2.540	2.500	2.540	2.540	2.560	78,000	198,855	2.5494	2.540	2.500	2.540	2.540	2.560	78,000	2.5494	-2.68%
2025-08-12	2.610	2.610	2.620	2.580	2.690	87,000	227,955	2.6202	2.610	2.610	2.620	2.580	2.690	87,000	2.6202	-3.33%
2025-08-11	2.700	2.620	2.700	2.620	2.730	79,500	214,620	2.6996	2.700	2.620	2.700	2.620	2.730	79,500	2.6996	0.00%
2025-08-08	2.700	2.560	2.700	2.630	2.710	195,000	520,815	2.6708	2.700	2.560	2.700	2.630	2.710	195,000	2.6708	0.37%
2025-08-07	2.690	2.690	2.720	2.660	2.790	687,000	1,857,315	2.7035	2.690	2.690	2.720	2.660	2.790	687,000	2.7035	-2.54%
2025-08-06	2.760	2.760	2.820	2.560	2.890	328,500	901,875	2.7454	2.760	2.760	2.820	2.560	2.890	328,500	2.7454	2.99%
2025-08-05	2.680	2.680	2.710	2.680	3.120	307,500	906,810	2.9490	2.680	2.680	2.710	2.680	3.120	307,500	2.9490	-9.15%
2025-08-04	2.950	2.860	2.950	2.770	3.100	222,000	652,485	2.9391	2.950	2.860	2.950	2.770	3.100	222,000	2.9391	-1.67%
2025-08-01	3.000	2.810	3.000	2.560	3.100	904,500	2,512,710	2.7780	3.000	2.810	3.000	2.560	3.100	904,500	2.7780	11.11%
2025-07-31	2.700	2.700	2.780	2.430	3.110	222,000	647,820	2.9181	2.700	2.700	2.780	2.430	3.110	222,000	2.9181	-5.26%
2025-07-30	2.850	2.800	2.880	2.670	2.920	282,000	797,940	2.8296	2.850	2.800	2.880	2.670	2.920	282,000	2.8296	-1.38%
2025-07-29	2.890	2.810	2.890	2.730	3.100	171,000	501,795	2.9345	2.890	2.810	2.890	2.730	3.100	171,000	2.9345	7.43%
2025-07-28	2.690	2.680	2.770	2.500	3.000	306,000	847,650	2.7701	2.690	2.680	2.770	2.500	3.000	306,000	2.7701	7.60%
2025-07-25	2.500	2.400	2.500	2.250	2.500	271,500	644,670	2.3745	2.500	2.400	2.500	2.250	2.500	271,500	2.3745	11.11%
2025-07-24	2.250	2.240	2.300	2.220	2.360	66,000	151,845	2.3007	2.250	2.240	2.300	2.220	2.360	66,000	2.3007	2.27%
2025-07-23	2.200	2.200	2.310	2.170	2.380	133,500	297,705	2.2300	2.200	2.200	2.310	2.170	2.380	133,500	2.2300	-5.17%
2025-07-22	2.320	2.320	2.430	2.100	2.600	510,000	1,268,685	2.4876	2.320	2.320	2.430	2.100	2.600	510,000	2.4876	2.20%
2025-07-21	2.270	2.130	2.270	2.050	2.550	373,500	833,685	2.2321	2.270	2.130	2.270	2.050	2.550	373,500	2.2321	-0.44%
2025-07-18	2.280	2.280	2.330	2.280	2.430	91,500	216,750	2.3689	2.280	2.280	2.330	2.280	2.430	91,500	2.3689	-6.56%
2025-07-17	2.440	2.400	2.460	2.430	2.440	52,500	127,680	2.4320	2.440	2.400	2.460	2.430	2.440	52,500	2.4320	-1.21%
2025-07-16	2.470	2.440	2.450	2.430	2.590	69,000	170,370	2.4691	2.470	2.440	2.450	2.430	2.590	69,000	2.4691	-6.79%
2025-07-15	2.650	2.450	2.650	2.260	2.650	231,000	549,600	2.3792	2.650	2.450	2.650	2.260	2.650	231,000	2.3792	8.16%
2025-07-14	2.450	2.360	2.450	2.420	2.450	55,500	134,445	2.4224	2.450	2.360	2.450	2.420	2.450	55,500	2.4224	0.82%
2025-07-11	2.430	2.360	2.430	2.400	2.480	55,500	134,505	2.4235	2.430	2.360	2.430	2.400	2.480	55,500	2.4235	-0.41%
2025-07-10	2.440	2.390	2.440	2.440	2.540	324,000	814,275	2.5132	2.440	2.390	2.440	2.440	2.540	324,000	2.5132	-2.40%
2025-07-09	2.500	2.410	2.550	2.500	2.630	66,000	167,535	2.5384	2.500	2.410	2.550	2.500	2.630	66,000	2.5384	-3.10%
2025-07-08	2.580	2.530	2.580	2.460	2.600	171,000	435,870	2.5489	2.580	2.530	2.580	2.460	2.600	171,000	2.5489	-1.53%
2025-07-07	2.620	2.530	2.680	2.310	2.700	331,500	827,670	2.4967	2.620	2.530	2.680	2.310	2.700	331,500	2.4967	1.16%
2025-07-04	2.590	2.590	2.640	2.590	2.660	40,500	106,845	2.6381	2.590	2.590	2.640	2.590	2.660	40,500	2.6381	-0.77%
2025-07-03	2.610	2.590	2.610	2.570	2.730	90,000	233,010	2.5890	2.610	2.590	2.610	2.570	2.730	90,000	2.5890	-5.09%
2025-07-02	2.750	2.740	2.830	2.660	2.820	76,500	211,035	2.7586	2.750	2.740	2.830	2.660	2.820	76,500	2.7586	-0.36%
2025-06-30	2.760	2.700	2.760	2.660	2.800	90,000	250,095	2.7788	2.760	2.700	2.760	2.660	2.800	90,000	2.7788	3.76%
2025-06-27	2.660	2.560	2.790	2.650	2.750	16,500	44,430	2.6927	2.660	2.560	2.790	2.650	2.750	16,500	2.6927	-1.48%
2025-06-26	2.700	2.690	2.720	2.690	2.740	42,000	113,685	2.7068	2.700	2.690	2.720	2.690	2.740	42,000	2.7068	0.75%
2025-06-25	2.680	2.580	2.790	2.530	2.690	85,500	225,210	2.6340	2.680	2.580	2.790	2.530	2.690	85,500	2.6340	-0.74%
2025-06-24	2.700	2.620	2.790	2.650	2.700	37,500	100,980	2.6928	2.700	2.620	2.790	2.650	2.700	37,500	2.6928	0.00%
2025-06-23	2.700	2.590	2.690	2.550	2.780	91,500	237,525	2.5959	2.700	2.590	2.690	2.550	2.780	91,500	2.5959	1.50%
2025-06-20	2.660	2.660	2.790	2.660	2.660	45,000	119,955	2.6657	2.660	2.660	2.790	2.660	2.660	45,000	2.6657	-1.85%
2025-06-19	2.710	2.650	2.700	2.700	2.890	54,000	147,330	2.7283	2.710	2.650	2.700	2.700	2.890	54,000	2.7283	1.12%
2025-06-18	2.680	2.680	2.800	2.650	2.690	60,000	160,815	2.6803	2.680	2.680	2.800	2.650	2.690	60,000	2.6803	-0.74%
2025-06-17	2.700	2.700	2.830	2.700	3.060	105,000	309,120	2.9440	2.700	2.700	2.830	2.700	3.060	105,000	2.9440	-1.82%
2025-06-16	2.750	2.750	2.780	2.710	2.790	46,500	128,520	2.7639	2.750	2.750	2.780	2.710	2.790	46,500	2.7639	1.85%
2025-06-13	2.700	2.580	2.700	2.560	2.760	46,500	124,140	2.6697	2.700	2.580	2.700	2.560	2.760	46,500	2.6697	-3.23%
2025-06-12	2.790	2.560	2.790	2.500	2.790	132,000	345,585	2.6181	2.790	2.560	2.790	2.500	2.790	132,000	2.6181	6.08%
2025-06-11	2.630	2.580	2.630	2.570	2.720	111,000	290,880	2.6205	2.630	2.580	2.630	2.570	2.720	111,000	2.6205	-1.50%
2025-06-10	2.670	2.660	2.680	2.660	2.810	60,000	165,390	2.7565	2.670	2.660	2.680	2.660	2.810	60,000	2.7565	-4.98%
2025-06-09	2.810	2.800	2.860	2.730	2.910	88,500	254,910	2.8803	2.810	2.800	2.860	2.730	2.910	88,500	2.8803	-0.71%
2025-06-06	2.830	2.710	2.830	2.680	2.990	175,500	497,925	2.8372	2.830	2.710	2.830	2.680	2.990	175,500	2.8372	1.07%
2025-06-05	2.800	2.620	2.800	2.620	2.800	46,500	125,400	2.6968	2.800	2.620	2.800	2.620	2.800	46,500	2.6968	4.09%
2025-06-04	2.690	2.560	2.690	2.690	2.780	43,500	118,560	2.7255	2.690	2.560	2.690	2.690	2.780	43,500	2.7255	-2.18%
2025-06-03	2.750	2.730	2.870	2.730	2.950	43,500	121,335	2.7893	2.750	2.730	2.870	2.730	2.950	43,500	2.7893	-5.50%
2025-06-02	2.910	2.880	3.050	2.810	3.020	37,500	111,720	2.9792	2.910	2.880	3.050	2.810	3.020	37,500	2.9792	-3.00%
2025-05-30	3.000	2.880	2.980	2.680	3.000	102,000	283,980	2.7841	3.000	2.880	2.980	2.680	3.000	102,000	2.7841	2.39%
2025-05-29	2.930	2.720	2.930	2.930	3.080	39,000	111,735	2.8650	2.930	2.720	2.930	2.930	3.080	39,000	2.8650	-6.39%
2025-05-28	3.130	2.840	3.140	2.900	3.470	1,321,500	4,503,435	3.4078	3.130	2.840	3.140	2.900	3.470	1,321,500	3.4078	1.95%
2025-05-27	3.070	2.930	3.080	3.000	3.190	118,500	372,465	3.1432	3.070	2.930	3.080	3.000	3.190	118,500	3.1432	2.33%
2025-05-26	3.000	2.830	3.000	2.430	3.000	1,369,500	3,573,345	2.6092	3.000	2.830	3.000	2.430	3.000	1,369,500	2.6092	16.73%
2025-05-23	2.570	2.570	2.620	2.570	2.920	219,000	585,150	2.6719	2.570	2.570	2.620	2.570	2.920	219,000	2.6719	-18.93%
2025-05-22	3.170	2.910	3.170	2.990	3.300	892,500	2,913,225	3.2641	3.170	2.910	3.170	2.990	3.300	892,500	3.2641	2.59%
2025-05-21	3.090	2.900	3.100	3.000	3.090	48,000	145,620	3.0338	3.090	2.900	3.100	3.000	3.090	48,000	3.0338	3.00%
2025-05-20	3.000	2.740	3.000	2.500	3.000	631,500	1,767,645	2.7991	3.000	2.740	3.000	2.500	3.000	631,500	2.7991	8.30%
2025-05-19	2.770	2.460	2.770	2.250	2.830	586,500	1,355,385	2.3110	2.770	2.460	2.770	2.250	2.830	586,500	2.3110	7.36%
2025-05-16	2.580	-	2.590	2.500	2.800	151,500	396,780	2.6190	2.580	-	2.590	2.500	2.800	151,500	2.6190	-6.18%
2025-05-15	2.750	2.600	2.810	2.750	2.810	67,500	188,625	2.7944	2.750	2.600	2.810	2.750	2.810	67,500	2.7944	-1.43%
2025-05-14	2.790	2.790	2.800	2.790	2.880	58,500	166,365	2.8438	2.790	2.790	2.800	2.790	2.880	58,500	2.8438	-8.22%
2025-05-13	3.040	2.850	3.040	3.040	3.040	33,000	101,265	3.0686	3.040	2.850	3.040	3.040	3.040	33,000	3.0686	2.70%
2025-05-12	2.960	2.800	3.060	2.960	3.030	46,500	143,100	3.0774	2.960	2.800	3.060	2.960	3.030	46,500	3.0774	-2.31%
2025-05-09	3.030	2.800	3.110	3.020	3.070	37,500	117,120	3.1232	3.030	2.800	3.110	3.020	3.070	37,500	3.1232	-3.81%
2025-05-08	3.150	2.800	3.150	3.040	3.150	34,500	107,445	3.1143	3.150	2.800	3.150	3.040	3.150	34,500	3.1143	0.00%
2025-05-07	3.150	2.780	3.150	2.860	3.300	946,500	3,082,875	3.2571	3.150	2.780	3.150	2.860	3.300	946,500	3.2571	0.32%
2025-05-06	3.140	2.990	3.280	3.010	3.270	36,000	112,440	3.1233	3.140	2.990	3.280	3.010	3.270	36,000	3.1233	3.97%
2025-05-02	3.020	2.920	3.100	3.020	3.020	37,500	113,250	3.0200	3.020	2.920	3.100	3.020	3.020	37,500	3.0200	2.72%
2025-04-30	2.940	2.900	2.940	2.710	2.960	244,500	681,015	2.7853	2.940	2.900	2.940	2.710	2.960	244,500	2.7853	5.38%
2025-04-29	2.790	2.610	2.740	2.630	3.050	892,500	2,651,805	2.9712	2.790	2.610	2.740	2.630	3.050	892,500	2.9712	-10.86%
2025-04-28	3.130	3.080	3.130	2.700	3.150	270,000	814,500	3.0167	3.130	3.080	3.130	2.700	3.150	270,000	3.0167	2.62%
2025-04-25	3.050	3.050	3.230	3.000	3.270	718,500	2,185,020	3.0411	3.050	3.050	3.230	3.000	3.270	718,500	3.0411	1.67%
2025-04-24	3.000	2.850	3.000	2.990	3.160	81,000	245,505	3.0309	3.000	2.850	3.000	2.990	3.160	81,000	3.0309	0.00%
2025-04-23	3.000	2.910	3.000	2.870	3.060	82,500	246,030	2.9822	3.000	2.910	3.000	2.870	3.060	82,500	2.9822	-1.96%
2025-04-22	3.060	-	3.090	3.050	3.100	54,000	165,690	3.0683	3.060	-	3.090	3.050	3.100	54,000	3.0683	0.00%
2025-04-17	3.060	2.980	3.140	3.050	3.340	45,000	145,530	3.2340	3.060	2.980	3.140	3.050	3.340	45,000	3.2340	0.00%
2025-04-16	3.060	2.860	3.060	3.050	3.180	37,500	116,355	3.1028	3.060	2.860	3.060	3.050	3.180	37,500	3.1028	-3.47%
2025-04-15	3.170	3.170	3.210	3.150	3.250	42,000	134,895	3.2118	3.170	3.170	3.210	3.150	3.250	42,000	3.2118	-0.31%
2025-04-14	3.180	3.130	3.170	3.200	3.400	31,500	104,850	3.3286	3.180	3.130	3.170	3.200	3.400	31,500	3.3286	0.95%
2025-04-11	3.150	-	3.160	2.920	3.390	33,000	101,385	3.0723	3.150	-	3.160	2.920	3.390	33,000	3.0723	0.96%
2025-04-10	3.120	3.040	3.110	3.120	3.350	102,000	325,710	3.1932	3.120	3.040	3.110	3.120	3.350	102,000	3.1932	-2.50%
2025-04-09	3.200	3.110	3.290	3.190	3.590	63,000	206,775	3.2821	3.200	3.110	3.290	3.190	3.590	63,000	3.2821	-3.03%
2025-04-08	3.300	3.180	3.300	3.110	3.340	55,500	177,615	3.2003	3.300	3.180	3.300	3.110	3.340	55,500	3.2003	1.23%
2025-04-07	3.260	3.140	3.380	3.230	3.650	112,500	389,490	3.4621	3.260	3.140	3.380	3.230	3.650	112,500	3.4621	-11.65%
2025-04-03	3.690	-	3.690	3.690	3.770	27,000	101,415	3.7561	3.690	-	3.690	3.690	3.770	27,000	3.7561	-2.12%
2025-04-02	3.770	-	3.770	3.770	3.800	27,000	102,405	3.7928	3.770	-	3.770	3.770	3.800	27,000	3.7928	-0.79%
2025-04-01	3.800	-	3.800	3.560	3.810	28,500	104,400	3.6632	3.800	-	3.800	3.560	3.810	28,500	3.6632	8.26%
2025-03-31	3.510	-	3.510	3.520	3.550	30,000	106,035	3.5345	3.510	-	3.510	3.520	3.550	30,000	3.5345	-1.96%
2025-03-28	3.580	3.150	3.580	3.440	3.580	30,000	106,080	3.5360	3.580	3.150	3.580	3.440	3.580	30,000	3.5360	0.56%
2025-03-27	3.560	3.360	3.560	3.500	3.580	28,500	101,145	3.5489	3.560	3.360	3.560	3.500	3.580	28,500	3.5489	3.19%
2025-03-26	3.450	3.150	3.450	3.260	3.460	27,000	90,210	3.3411	3.450	3.150	3.450	3.260	3.460	27,000	3.3411	8.15%
2025-03-25	3.190	3.190	3.240	3.190	3.400	49,500	162,375	3.2803	3.190	3.190	3.240	3.190	3.400	49,500	3.2803	-4.78%
2025-03-24	3.350	3.310	3.420	3.350	3.500	36,000	123,900	3.4417	3.350	3.310	3.420	3.350	3.500	36,000	3.4417	-2.33%
2025-03-21	3.430	3.310	3.430	3.060	3.600	54,000	187,950	3.4806	3.430	3.310	3.430	3.060	3.600	54,000	3.4806	-4.72%
2025-03-20	3.600	3.250	3.600	3.590	3.620	28,500	103,035	3.6153	3.600	3.250	3.600	3.590	3.620	28,500	3.6153	0.56%
2025-03-19	3.580	3.300	3.610	3.470	3.640	79,500	279,570	3.5166	3.580	3.300	3.610	3.470	3.640	79,500	3.5166	-0.28%
2025-03-18	3.590	3.350	3.590	3.590	3.650	12,000	43,260	3.6050	3.590	3.350	3.590	3.590	3.650	12,000	3.6050	0.00%
2025-03-17	3.590	3.300	3.580	3.010	3.610	172,500	584,940	3.3910	3.590	3.300	3.580	3.010	3.610	172,500	3.3910	8.79%
2025-03-14	3.300	3.020	3.390	3.230	3.330	39,000	126,795	3.2512	3.300	3.020	3.390	3.230	3.330	39,000	3.2512	1.85%
2025-03-13	3.240	3.150	3.260	3.150	3.310	121,500	393,825	3.2414	3.240	3.150	3.260	3.150	3.310	121,500	3.2414	-4.71%
2025-03-12	3.400	3.350	3.410	3.350	3.500	52,500	179,745	3.4237	3.400	3.350	3.410	3.350	3.500	52,500	3.4237	-3.41%
2025-03-11	3.520	3.410	3.570	3.340	3.870	277,500	1,056,990	3.8090	3.520	3.410	3.570	3.340	3.870	277,500	3.8090	3.23%
2025-03-10	3.410	3.180	3.410	3.230	3.440	73,500	246,615	3.3553	3.410	3.180	3.410	3.230	3.440	73,500	3.3553	-1.16%
2025-03-07	3.450	3.380	3.480	3.050	3.650	96,000	334,530	3.4847	3.450	3.380	3.480	3.050	3.650	96,000	3.4847	2.68%
2025-03-06	3.360	3.370	3.430	3.280	3.480	123,000	414,225	3.3677	3.360	3.370	3.430	3.280	3.480	123,000	3.3677	1.20%
2025-03-05	3.320	3.320	3.850	3.000	3.990	537,000	1,946,265	3.6243	3.320	3.320	3.850	3.000	3.990	537,000	3.6243	-7.00%
2025-03-04	3.570	3.460	3.560	3.450	3.800	78,000	279,390	3.5819	3.570	3.460	3.560	3.450	3.800	78,000	3.5819	-0.83%
2025-03-03	3.600	3.400	3.740	3.580	4.020	222,000	843,165	3.7980	3.600	3.400	3.740	3.580	4.020	222,000	3.7980	-6.01%
2025-02-28	3.830	3.610	3.850	3.450	3.870	91,500	330,105	3.6077	3.830	3.610	3.850	3.450	3.870	91,500	3.6077	1.59%
2025-02-27	3.770	3.720	3.770	3.530	3.790	75,000	274,500	3.6600	3.770	3.720	3.770	3.530	3.790	75,000	3.6600	3.29%
2025-02-26	3.650	3.540	3.840	3.490	3.840	304,500	1,115,595	3.6637	3.650	3.540	3.840	3.490	3.840	304,500	3.6637	0.00%
2025-02-25	3.650	3.520	3.730	3.480	3.690	297,000	1,054,110	3.5492	3.650	3.520	3.730	3.480	3.690	297,000	3.5492	4.89%
2025-02-24	3.480	3.650	3.680	3.250	3.730	481,500	1,697,280	3.5250	3.480	3.650	3.680	3.250	3.730	481,500	3.5250	4.82%
2025-02-21	3.320	3.310	3.320	3.390	3.550	129,000	442,980	3.4340	3.320	3.310	3.320	3.390	3.550	129,000	3.4340	2.47%
2025-02-20	3.240	3.230	3.450	2.500	3.300	643,000	1,843,350	2.8668	3.240	3.230	3.450	2.500	3.300	643,000	2.8668	12.89%
2025-02-19	2.870	2.870	2.910	2.800	3.090	1,221,000	3,653,220	2.9920	2.870	2.870	2.910	2.800	3.090	1,221,000	2.9920	-7.42%
2025-02-18	3.100	3.100	3.220	2.600	3.560	1,060,500	3,294,345	3.1064	3.100	3.100	3.220	2.600	3.560	1,060,500	3.1064	-15.53%
2025-02-17	3.670	3.570	3.680	3.290	3.670	333,500	1,175,070	3.5234	3.670	3.570	3.680	3.290	3.670	333,500	3.5234	5.46%
2025-02-14	3.480	3.440	3.580	3.330	3.500	188,000	653,265	3.4748	3.480	3.440	3.580	3.330	3.500	188,000	3.4748	6.42%
2025-02-13	3.270	3.270	3.380	3.150	3.350	181,000	597,600	3.3017	3.270	3.270	3.380	3.150	3.350	181,000	3.3017	-0.30%
2025-02-12	3.280	3.190	3.280	3.070	3.530	643,500	2,112,055	3.2821	3.280	3.190	3.280	3.070	3.530	643,500	3.2821	6.49%
2025-02-11	3.080	3.110	3.130	2.750	3.130	298,500	889,875	2.9812	3.080	3.110	3.130	2.750	3.130	298,500	2.9812	9.61%
2025-02-10	2.810	2.730	2.830	2.710	2.840	241,500	679,200	2.8124	2.810	2.730	2.830	2.710	2.840	241,500	2.8124	0.00%
2025-02-07	2.810	2.720	2.880	2.650	2.810	397,500	1,075,350	2.7053	2.810	2.720	2.880	2.650	2.810	397,500	2.7053	5.64%
2025-02-06	2.660	2.660	2.750	2.600	2.870	322,500	868,260	2.6923	2.660	2.660	2.750	2.600	2.870	322,500	2.6923	-4.66%
2025-02-05	2.790	2.760	2.790	2.550	2.820	888,000	2,394,840	2.6969	2.790	2.760	2.790	2.550	2.820	888,000	2.6969	12.96%
2025-02-04	2.470	2.350	2.480	2.260	2.580	1,821,000	4,443,885	2.4404	2.470	2.350	2.480	2.260	2.580	1,821,000	2.4404	2.92%
2025-02-03	2.400	2.400	2.460	2.400	2.580	426,000	1,049,715	2.4641	2.400	2.400	2.460	2.400	2.580	426,000	2.4641	-4.00%
2025-01-28	2.500	2.480	2.630	2.360	2.700	643,500	1,635,585	2.5417	2.500	2.480	2.630	2.360	2.700	643,500	2.5417	2.04%
2025-01-27	2.450	2.500	2.600	2.450	2.560	93,000	234,450	2.5210	2.450	2.500	2.600	2.450	2.560	93,000	2.5210	-1.61%
2025-01-24	2.490	2.490	2.550	2.250	2.650	1,192,500	3,043,875	2.5525	2.490	2.490	2.550	2.250	2.650	1,192,500	2.5525	6.87%
2025-01-23	2.330	2.240	2.330	1.950	2.340	2,178,000	4,625,655	2.1238	2.330	2.240	2.330	1.950	2.340	2,178,000	2.1238	12.56%
2025-01-22	2.070	2.070	2.240	1.950	2.400	639,000	1,454,535	2.2763	2.070	2.070	2.240	1.950	2.400	639,000	2.2763	-1.43%
2025-01-21	2.100	2.100	2.210	2.100	2.330	537,000	1,145,505	2.1332	2.100	2.100	2.210	2.100	2.330	537,000	2.1332	-7.89%
2025-01-20	2.280	2.270	2.370	2.250	2.410	649,500	1,542,510	2.3749	2.280	2.270	2.370	2.250	2.410	649,500	2.3749	3.64%
2025-01-17	2.200	2.080	2.300	2.020	2.200	366,000	745,425	2.0367	2.200	2.080	2.300	2.020	2.200	366,000	2.0367	2.33%
2025-01-16	2.150	2.150	2.220	1.970	2.360	1,150,500	2,533,305	2.2019	2.150	2.150	2.220	1.970	2.360	1,150,500	2.2019	3.37%
2025-01-15	2.080	2.020	2.170	1.980	2.190	367,500	770,565	2.0968	2.080	2.020	2.170	1.980	2.190	367,500	2.0968	-2.35%
2025-01-14	2.130	2.060	2.190	1.710	2.200	595,500	1,236,930	2.0771	2.130	2.060	2.190	1.710	2.200	595,500	2.0771	17.03%
2025-01-13	1.820	1.770	1.880	1.750	1.820	43,500	77,970	1.7924	1.820	1.770	1.880	1.750	1.820	43,500	1.7924	4.00%
2025-01-10	1.750	1.750	1.840	1.750	1.790	24,000	42,465	1.7694	1.750	1.750	1.840	1.750	1.790	24,000	1.7694	-3.31%
2025-01-09	1.810	1.800	1.840	1.720	1.980	123,000	229,815	1.8684	1.810	1.800	1.840	1.720	1.980	123,000	1.8684	0.56%
2025-01-08	1.800	1.790	1.970	1.650	1.990	216,000	401,325	1.8580	1.800	1.790	1.970	1.650	1.990	216,000	1.8580	9.09%
2025-01-07	1.650	1.650	1.790	1.640	1.820	120,000	206,970	1.7248	1.650	1.650	1.790	1.640	1.820	120,000	1.7248	-2.37%
2025-01-06	1.690	1.690	1.800	1.580	1.910	459,000	777,450	1.6938	1.690	1.690	1.800	1.580	1.910	459,000	1.6938	-3.43%
2025-01-03	1.750	1.750	1.830	1.600	2.190	1,296,000	2,453,910	1.8934	1.750	1.750	1.830	1.600	2.190	1,296,000	1.8934	-16.27%
2025-01-02	2.090	2.010	2.090	1.850	2.150	708,000	1,434,870	2.0267	2.090	2.010	2.090	1.850	2.150	708,000	2.0267	12.97%
2024-12-31	1.850	1.810	1.850	1.750	1.880	498,000	915,255	1.8379	1.850	1.810	1.850	1.750	1.880	498,000	1.8379	7.56%
2024-12-30	1.720	1.660	1.800	1.550	1.740	376,500	617,910	1.6412	1.720	1.660	1.800	1.550	1.740	376,500	1.6412	-1.71%
2024-12-27	1.750	1.750	1.780	1.590	1.880	744,000	1,376,175	1.8497	1.750	1.750	1.780	1.590	1.880	744,000	1.8497	10.06%
2024-12-24	1.590	1.460	1.590	1.510	1.670	64,500	102,090	1.5828	1.590	1.460	1.590	1.510	1.670	64,500	1.5828	-6.47%
2024-12-23	1.700	1.680	1.810	1.710	1.830	745,500	1,364,085	1.8298	1.700	1.680	1.810	1.710	1.830	745,500	1.8298	-2.86%
2024-12-20	1.750	1.650	1.750	1.640	1.790	951,000	1,678,935	1.7654	1.750	1.650	1.750	1.640	1.790	951,000	1.7654	-2.23%
2024-12-19	1.790	-	1.790	1.780	1.870	730,500	1,344,840	1.8410	1.790	-	1.790	1.780	1.870	730,500	1.8410	-3.76%
2024-12-18	1.860	1.780	1.860	1.800	1.890	858,000	1,586,160	1.8487	1.860	1.780	1.860	1.800	1.890	858,000	1.8487	6.29%
2024-12-17	1.750	1.730	1.750	1.750	1.810	1,239,000	2,238,000	1.8063	1.750	1.730	1.750	1.750	1.810	1,239,000	1.8063	-3.85%
2024-12-16	1.820	1.760	1.820	1.780	1.870	900,000	1,671,690	1.8574	1.820	1.760	1.820	1.780	1.870	900,000	1.8574	2.25%
2024-12-13	1.780	1.770	1.780	1.750	1.850	564,000	1,016,940	1.8031	1.780	1.770	1.780	1.750	1.850	564,000	1.8031	4.71%
2024-12-12	1.700	-	1.770	1.700	1.790	199,500	355,875	1.7838	1.700	-	1.770	1.700	1.790	199,500	1.7838	-3.41%
2024-12-11	1.760	1.700	1.780	1.760	1.810	228,000	406,890	1.7846	1.760	1.700	1.780	1.760	1.810	228,000	1.7846	-1.12%
2024-12-10	1.780	1.720	1.780	1.790	1.790	117,000	209,430	1.7900	1.780	1.720	1.780	1.790	1.790	117,000	1.7900	-1.11%
2024-12-09	1.800	1.800	1.810	1.750	1.820	148,500	267,315	1.8001	1.800	1.800	1.810	1.750	1.820	148,500	1.8001	2.86%
2024-12-06	1.750	-	1.750	1.760	1.760	166,500	283,140	1.7005	1.750	-	1.750	1.760	1.760	166,500	1.7005	1.74%
2024-12-05	1.720	1.660	1.750	1.720	1.740	268,500	465,015	1.7319	1.720	1.660	1.750	1.720	1.740	268,500	1.7319	0.00%
2024-12-04	1.720	1.650	1.720	1.740	1.740	177,100	308,141	1.7399	1.720	1.650	1.720	1.740	1.740	177,100	1.7399	-1.71%
2024-12-03	1.750	1.730	1.750	1.730	1.760	253,500	445,215	1.7563	1.750	1.730	1.750	1.730	1.760	253,500	1.7563	0.57%
2024-12-02	1.740	1.740	1.750	1.720	1.760	273,000	476,220	1.7444	1.740	1.740	1.750	1.720	1.760	273,000	1.7444	0.00%
2024-11-29	1.740	1.650	1.740	1.680	1.770	487,500	853,920	1.7516	1.740	1.650	1.740	1.680	1.770	487,500	1.7516	2.96%
2024-11-28	1.690	1.670	1.690	1.650	1.690	753,000	1,268,955	1.6852	1.690	1.670	1.690	1.650	1.690	753,000	1.6852	-1.74%
2024-11-27	1.720	1.710	1.730	1.670	1.790	1,032,000	1,831,890	1.7751	1.720	1.710	1.730	1.670	1.790	1,032,000	1.7751	10.26%
2024-11-26	1.560	1.560	1.680	1.560	1.880	1,123,500	1,973,790	1.7568	1.560	1.560	1.680	1.560	1.880	1,123,500	1.7568	-11.36%
2024-11-25	1.760	-	1.770	1.750	1.770	651,000	1,151,805	1.7693	1.760	-	1.770	1.750	1.770	651,000	1.7693	-0.56%
2024-11-22	1.770	1.630	1.770	1.720	1.780	322,500	569,745	1.7667	1.770	1.630	1.770	1.720	1.780	322,500	1.7667	1.72%
2024-11-21	1.740	1.740	1.750	1.600	1.780	405,000	704,295	1.7390	1.740	1.740	1.750	1.600	1.780	405,000	1.7390	7.41%
2024-11-20	1.620	1.460	1.630	1.420	1.640	505,500	773,775	1.5307	1.620	1.460	1.630	1.420	1.640	505,500	1.5307	9.46%
2024-11-19	1.480	1.440	1.480	1.400	1.490	255,000	373,695	1.4655	1.480	1.440	1.480	1.400	1.490	255,000	1.4655	2.07%
2024-11-18	1.450	1.410	1.480	1.430	1.490	343,500	509,700	1.4838	1.450	1.410	1.480	1.430	1.490	343,500	1.4838	-1.36%
2024-11-15	1.470	1.450	1.470	1.410	1.490	207,000	305,685	1.4767	1.470	1.450	1.470	1.410	1.490	207,000	1.4767	4.26%
2024-11-14	1.410	1.410	1.460	1.410	1.550	264,000	403,725	1.5293	1.410	1.410	1.460	1.410	1.550	264,000	1.5293	0.71%
2024-11-13	1.400	1.400	1.430	1.400	1.490	352,500	514,080	1.4584	1.400	1.400	1.430	1.400	1.490	352,500	1.4584	0.00%
2024-11-12	1.400	1.350	1.400	1.400	1.500	343,500	511,470	1.4890	1.400	1.350	1.400	1.400	1.500	343,500	1.4890	-5.41%
2024-11-11	1.480	1.410	1.480	1.420	1.500	259,500	384,300	1.4809	1.480	1.410	1.480	1.420	1.500	259,500	1.4809	-1.33%
2024-11-08	1.500	1.430	1.500	1.430	1.530	225,000	337,260	1.4989	1.500	1.430	1.500	1.430	1.530	225,000	1.4989	1.35%
2024-11-07	1.480	1.550	1.570	1.450	1.580	375,000	565,110	1.5070	1.480	1.550	1.570	1.450	1.580	375,000	1.5070	-0.67%
2024-11-06	1.490	1.440	1.490	1.490	1.500	337,500	506,205	1.4999	1.490	1.440	1.490	1.490	1.500	337,500	1.4999	0.68%
2024-11-05	1.480	1.450	1.490	1.450	1.490	202,500	301,320	1.4880	1.480	1.450	1.490	1.450	1.490	202,500	1.4880	1.37%
2024-11-04	1.460	1.460	1.470	1.450	1.500	285,000	422,970	1.4841	1.460	1.460	1.470	1.450	1.500	285,000	1.4841	1.39%
2024-11-01	1.440	1.420	1.460	1.440	1.500	262,500	388,410	1.4797	1.440	1.420	1.460	1.440	1.500	262,500	1.4797	-0.69%
2024-10-31	1.450	1.450	1.480	1.450	1.500	282,000	419,445	1.4874	1.450	1.450	1.480	1.450	1.500	282,000	1.4874	-1.36%
2024-10-30	1.470	1.460	1.470	1.470	1.500	55,500	83,070	1.4968	1.470	1.460	1.470	1.470	1.500	55,500	1.4968	-2.00%
2024-10-29	1.500	1.460	1.500	1.450	1.500	150,000	222,645	1.4843	1.500	1.460	1.500	1.450	1.500	150,000	1.4843	0.00%
2024-10-28	1.500	1.450	1.510	1.460	1.500	87,000	130,425	1.4991	1.500	1.450	1.510	1.460	1.500	87,000	1.4991	2.04%
2024-10-25	1.470	1.470	1.590	1.400	1.470	15,000	21,780	1.4520	1.470	1.470	1.590	1.400	1.470	15,000	1.4520	0.00%
2024-10-24	1.470	1.420	1.500	1.470	1.510	198,000	295,830	1.4941	1.470	1.420	1.500	1.470	1.510	198,000	1.4941	-3.29%
2024-10-23	1.520	1.510	1.540	1.360	1.600	657,000	1,013,745	1.5430	1.520	1.510	1.540	1.360	1.600	657,000	1.5430	2.70%
2024-10-22	1.480	1.410	1.480	1.480	1.500	199,500	297,465	1.4911	1.480	1.410	1.480	1.480	1.500	199,500	1.4911	-1.33%
2024-10-21	1.500	1.450	1.510	1.480	1.550	298,500	444,000	1.4874	1.500	1.450	1.510	1.480	1.550	298,500	1.4874	0.67%
2024-10-18	1.490	1.350	1.490	1.450	1.520	393,000	582,180	1.4814	1.490	1.350	1.490	1.450	1.520	393,000	1.4814	-0.67%
2024-10-17	1.500	1.480	1.500	1.440	1.560	874,500	1,308,480	1.4963	1.500	1.480	1.500	1.440	1.560	874,500	1.4963	3.45%
2024-10-16	1.450	1.460	1.490	1.350	1.560	1,192,500	1,764,195	1.4794	1.450	1.460	1.490	1.350	1.560	1,192,500	1.4794	2.11%
2024-10-15	1.420	1.420	1.450	1.310	1.410	1,014,000	1,371,015	1.3521	1.420	1.420	1.450	1.310	1.410	1,014,000	1.3521	10.94%
2024-10-14	1.280	1.230	1.370	1.250	1.370	327,000	427,245	1.3066	1.280	1.230	1.370	1.250	1.370	327,000	1.3066	-0.78%
2024-10-10	1.290	1.300	1.320	1.230	1.300	787,500	1,003,635	1.2745	1.290	1.300	1.320	1.230	1.300	787,500	1.2745	4.03%
2024-10-09	1.240	1.240	1.260	1.230	1.250	172,500	213,825	1.2396	1.240	1.240	1.260	1.230	1.250	172,500	1.2396	-0.80%
2024-10-08	1.250	1.170	1.250	1.150	1.280	955,500	1,182,195	1.2373	1.250	1.170	1.250	1.150	1.280	955,500	1.2373	4.17%
2024-10-07	1.200	1.190	1.200	1.100	1.210	184,500	213,990	1.1598	1.200	1.190	1.200	1.100	1.210	184,500	1.1598	2.56%
2024-10-04	1.170	1.170	1.220	1.120	1.230	30,000	35,955	1.1985	1.170	1.170	1.220	1.120	1.230	30,000	1.1985	-4.88%
2024-10-03	1.230	1.230	1.250	1.200	1.260	202,500	251,535	1.2421	1.230	1.230	1.250	1.200	1.260	202,500	1.2421	1.65%
2024-10-02	1.210	1.210	1.240	1.170	1.260	216,000	263,385	1.2194	1.210	1.210	1.240	1.170	1.260	216,000	1.2194	-3.20%
2024-09-30	1.250	1.220	1.250	1.170	1.250	174,000	211,620	1.2162	1.250	1.220	1.250	1.170	1.250	174,000	1.2162	2.46%
2024-09-27	1.220	1.150	1.220	1.030	1.260	759,000	906,180	1.1939	1.220	1.150	1.220	1.030	1.260	759,000	1.1939	6.09%
2024-09-26	1.150	1.030	1.150	1.140	1.150	43,500	50,010	1.1497	1.150	1.030	1.150	1.140	1.150	43,500	1.1497	0.00%
2024-09-25	1.150	0.990	1.200	1.150	1.150	7,500	8,625	1.1500	1.150	0.990	1.200	1.150	1.150	7,500	1.1500	0.00%
2024-09-24	1.150	1.120	1.170	1.130	1.150	1,381,500	1,577,445	1.1418	1.150	1.120	1.170	1.130	1.150	1,381,500	1.1418	1.77%
2024-09-23	1.130	1.100	1.180	1.130	1.160	28,500	32,820	1.1516	1.130	1.100	1.180	1.130	1.160	28,500	1.1516	-2.59%
2024-09-20	1.160	1.190	1.200	1.080	1.170	102,000	116,265	1.1399	1.160	1.190	1.200	1.080	1.170	102,000	1.1399	6.42%
2024-09-19	1.090	1.080	1.120	1.080	1.110	22,500	24,855	1.1047	1.090	1.080	1.120	1.080	1.110	22,500	1.1047	0.93%
2024-09-17	1.080	1.080	1.110	1.080	1.080	1,500	1,620	1.0800	1.080	1.080	1.110	1.080	1.080	1,500	1.0800	1.89%
2024-09-16	1.060	1.060	1.100	1.060	1.070	48,000	51,000	1.0625	1.060	1.060	1.100	1.060	1.070	48,000	1.0625	-2.75%
2024-09-13	1.090	1.090	1.150	1.080	1.130	109,500	122,505	1.1188	1.090	1.090	1.150	1.080	1.130	109,500	1.1188	-5.22%
2024-09-12	1.150	1.120	1.160	1.080	1.150	85,500	94,680	1.1074	1.150	1.120	1.160	1.080	1.150	85,500	1.1074	5.50%
2024-09-11	1.090	1.090	1.150	1.060	1.090	25,500	27,165	1.0653	1.090	1.090	1.150	1.060	1.090	25,500	1.0653	0.00%
2024-09-10	1.090	1.090	1.100	1.090	1.120	61,500	68,070	1.1068	1.090	1.090	1.100	1.090	1.120	61,500	1.1068	-0.91%
2024-09-09	1.100	1.040	1.100	1.000	1.160	55,500	61,860	1.1146	1.100	1.040	1.100	1.000	1.160	55,500	1.1146	-4.35%
2024-09-05	1.150	1.150	1.190	1.140	1.210	519,000	611,175	1.1776	1.150	1.150	1.190	1.140	1.210	519,000	1.1776	-2.54%
2024-09-04	1.180	1.080	1.180	1.060	1.180	148,500	161,445	1.0872	1.180	1.080	1.180	1.060	1.180	148,500	1.0872	10.28%
2024-09-03	1.070	1.060	1.090	1.060	1.070	69,000	73,560	1.0661	1.070	1.060	1.090	1.060	1.070	69,000	1.0661	0.94%
2024-09-02	1.060	1.050	1.060	-	-	0	0	-	1.060	1.050	1.060	-	-	0	-	0.00%
2024-08-30	1.060	0.920	1.120	1.040	1.220	282,000	333,195	1.1815	1.060	0.920	1.120	1.040	1.220	282,000	1.1815	0.95%
2024-08-29	1.050	0.900	1.060	0.990	1.050	219,000	225,795	1.0310	1.050	0.900	1.060	0.990	1.050	219,000	1.0310	0.96%
2024-08-28	1.040	0.900	1.110	1.010	1.050	28,500	29,190	1.0242	1.040	0.900	1.110	1.010	1.050	28,500	1.0242	5.05%
2024-08-27	0.990	0.900	0.990	1.000	1.040	36,000	36,180	1.0050	0.990	0.900	0.990	1.000	1.040	36,000	1.0050	-4.81%
2024-08-26	1.040	0.900	1.040	0.990	1.050	78,000	81,015	1.0387	1.040	0.900	1.040	0.990	1.050	78,000	1.0387	6.12%
2024-08-23	0.980	0.900	0.950	0.840	0.990	120,000	109,635	0.9136	0.980	0.900	0.950	0.840	0.990	120,000	0.9136	5.38%
2024-08-22	0.930	0.900	0.940	0.900	0.970	99,000	93,135	0.9408	0.930	0.900	0.940	0.900	0.970	99,000	0.9408	-2.11%
2024-08-21	0.950	0.950	0.980	0.950	1.110	264,000	264,885	1.0034	0.950	0.950	0.980	0.950	1.110	264,000	1.0034	-16.67%
2024-08-20	1.140	1.130	1.140	1.140	1.140	7,500	8,550	1.1400	1.140	1.130	1.140	1.140	1.140	7,500	1.1400	0.88%
2024-08-19	1.130	1.130	1.150	1.120	1.130	42,000	47,400	1.1286	1.130	1.130	1.150	1.120	1.130	42,000	1.1286	-0.88%
2024-08-16	1.140	1.140	1.170	1.120	1.210	387,000	459,630	1.1877	1.140	1.140	1.170	1.120	1.210	387,000	1.1877	2.70%
2024-08-15	1.110	1.110	1.130	1.090	1.100	7,500	8,205	1.0940	1.110	1.110	1.130	1.090	1.100	7,500	1.0940	1.83%
2024-08-14	1.090	1.040	1.090	1.110	1.120	10,500	11,715	1.1157	1.090	1.040	1.090	1.110	1.120	10,500	1.1157	-2.68%
2024-08-13	1.120	1.080	1.140	1.120	1.160	274,500	312,840	1.1397	1.120	1.080	1.140	1.120	1.160	274,500	1.1397	-5.88%
2024-08-12	1.190	1.190	1.200	1.190	1.200	15,000	17,865	1.1910	1.190	1.190	1.200	1.190	1.200	15,000	1.1910	-0.83%
2024-08-09	1.200	1.200	1.210	1.180	1.220	349,500	421,245	1.2053	1.200	1.200	1.210	1.180	1.220	349,500	1.2053	-0.83%
2024-08-08	1.210	1.170	1.210	1.160	1.230	85,500	101,685	1.1893	1.210	1.170	1.210	1.160	1.230	85,500	1.1893	0.83%
2024-08-07	1.200	1.120	1.210	1.160	1.210	315,000	374,295	1.1882	1.200	1.120	1.210	1.160	1.210	315,000	1.1882	2.56%
2024-08-06	1.170	1.150	1.170	1.160	1.170	78,000	90,240	1.1569	1.170	1.150	1.170	1.160	1.170	78,000	1.1569	1.74%
2024-08-05	1.150	1.150	1.170	1.150	1.170	208,500	239,985	1.1510	1.150	1.150	1.170	1.150	1.170	208,500	1.1510	-1.71%
2024-08-02	1.170	1.150	1.170	1.100	1.170	256,500	289,065	1.1270	1.170	1.150	1.170	1.100	1.170	256,500	1.1270	1.74%
2024-08-01	1.150	1.140	1.150	1.080	1.160	334,500	377,775	1.1294	1.150	1.140	1.150	1.080	1.160	334,500	1.1294	6.48%
2024-07-31	1.080	1.080	1.110	1.060	1.100	846,000	915,495	1.0821	1.080	1.080	1.110	1.060	1.100	846,000	1.0821	0.93%
2024-07-30	1.070	1.060	1.080	1.010	1.070	528,000	563,010	1.0663	1.070	1.060	1.080	1.010	1.070	528,000	1.0663	5.94%
2024-07-29	1.010	0.970	1.010	1.020	1.020	61,500	62,730	1.0200	1.010	0.970	1.010	1.020	1.020	61,500	1.0200	-0.98%
2024-07-26	1.020	0.980	1.040	0.980	1.020	55,500	55,260	0.9957	1.020	0.980	1.040	0.980	1.020	55,500	0.9957	-1.92%
2024-07-25	1.040	1.010	1.050	1.020	1.050	252,000	260,970	1.0356	1.040	1.010	1.050	1.020	1.050	252,000	1.0356	-0.95%
2024-07-24	1.050	1.010	1.060	1.050	1.070	93,000	98,850	1.0629	1.050	1.010	1.060	1.050	1.070	93,000	1.0629	-1.87%
2024-07-23	1.070	1.040	1.070	1.000	1.080	339,000	356,295	1.0510	1.070	1.040	1.070	1.000	1.080	339,000	1.0510	1.90%
2024-07-22	1.050	1.010	1.060	1.050	1.060	144,000	151,290	1.0506	1.050	1.010	1.060	1.050	1.060	144,000	1.0506	-1.87%
2024-07-19	1.070	1.040	1.090	1.070	1.070	1,500	1,605	1.0700	1.070	1.040	1.090	1.070	1.070	1,500	1.0700	0.94%
2024-07-18	1.060	1.030	1.080	1.000	1.120	1,038,000	1,114,740	1.0739	1.060	1.030	1.080	1.000	1.120	1,038,000	1.0739	2.91%
2024-07-17	1.030	1.010	1.030	0.980	1.040	346,500	344,850	0.9952	1.030	1.010	1.030	0.980	1.040	346,500	0.9952	7.29%
2024-07-16	0.960	0.960	0.970	0.950	0.960	159,000	151,350	0.9519	0.960	0.960	0.970	0.950	0.960	159,000	0.9519	0.00%
2024-07-15	0.960	0.950	0.980	0.910	0.980	699,000	665,580	0.9522	0.960	0.950	0.980	0.910	0.980	699,000	0.9522	6.67%
2024-07-12	0.900	0.880	0.910	0.900	0.920	180,000	163,890	0.9105	0.900	0.880	0.910	0.900	0.920	180,000	0.9105	-1.10%
2024-07-11	0.910	0.890	0.930	0.880	0.910	313,500	281,775	0.8988	0.910	0.890	0.930	0.880	0.910	313,500	0.8988	3.41%
2024-07-10	0.880	0.880	0.890	0.870	0.920	243,000	219,735	0.9043	0.880	0.880	0.890	0.870	0.920	243,000	0.9043	0.00%
2024-07-09	0.880	0.870	0.890	0.860	0.880	111,000	96,435	0.8688	0.880	0.870	0.890	0.860	0.880	111,000	0.8688	4.76%
2024-07-08	0.840	0.840	0.900	0.830	0.900	262,500	230,010	0.8762	0.840	0.840	0.900	0.830	0.900	262,500	0.8762	-3.45%
2024-07-05	0.870	0.870	0.890	0.820	0.870	198,000	166,365	0.8402	0.870	0.870	0.890	0.820	0.870	198,000	0.8402	-3.33%
2024-07-04	0.900	0.890	0.910	0.870	0.910	163,500	147,570	0.9026	0.900	0.890	0.910	0.870	0.910	163,500	0.9026	2.27%
2024-07-03	0.880	0.880	0.890	0.850	0.880	232,500	202,365	0.8704	0.880	0.880	0.890	0.850	0.880	232,500	0.8704	-1.12%
2024-07-02	0.890	0.880	0.900	0.850	0.890	232,500	203,700	0.8761	0.890	0.880	0.900	0.850	0.890	232,500	0.8761	4.71%
2024-06-28	0.850	0.850	0.870	0.720	0.860	489,000	402,030	0.8221	0.850	0.850	0.870	0.720	0.860	489,000	0.8221	4.94%
2024-06-27	0.810	0.810	0.850	0.760	0.860	336,000	275,475	0.8199	0.810	0.810	0.850	0.760	0.860	336,000	0.8199	-3.47%
2024-06-26	0.870	0.870	0.890	0.830	0.880	357,000	311,055	0.8713	0.839	0.839	0.858	0.801	0.849	370,125	0.8404	2.35%
2024-06-25	0.850	0.790	0.850	0.760	0.870	817,500	682,140	0.8344	0.820	0.762	0.820	0.733	0.839	847,554	0.8048	6.25%
2024-06-24	0.800	0.800	0.820	0.730	0.880	330,000	262,755	0.7962	0.772	0.772	0.791	0.704	0.849	342,132	0.7680	0.00%
2024-06-21	0.800	0.770	0.820	0.790	0.860	322,500	266,280	0.8257	0.772	0.743	0.791	0.762	0.830	334,356	0.7964	2.56%
2024-06-20	0.780	0.780	0.790	0.730	0.820	471,000	374,280	0.7946	0.752	0.752	0.762	0.704	0.791	488,316	0.7665	1.30%
2024-06-19	0.770	0.750	0.770	0.740	0.770	162,000	122,940	0.7589	0.743	0.723	0.743	0.714	0.743	167,956	0.7320	2.67%
2024-06-18	0.750	0.750	0.770	0.750	0.750	18,000	13,500	0.7500	0.723	0.723	0.743	0.723	0.723	18,662	0.7234	-2.60%
2024-06-17	0.770	0.750	0.770	0.740	0.770	75,000	57,285	0.7638	0.743	0.723	0.743	0.714	0.743	77,757	0.7367	4.05%
2024-06-14	0.740	0.740	0.750	0.670	0.760	805,500	565,050	0.7015	0.714	0.714	0.723	0.646	0.733	835,113	0.6766	0.00%
2024-06-13	0.740	0.720	0.790	-	-	0	0	-	0.714	0.694	0.762	-	-	0	-	0.00%
2024-06-12	0.740	0.740	0.790	0.740	0.740	19,500	14,430	0.7400	0.714	0.714	0.762	0.714	0.714	20,217	0.7138	0.00%
2024-06-11	0.740	0.740	0.790	0.740	0.740	34,500	25,530	0.7400	0.714	0.714	0.762	0.714	0.714	35,768	0.7138	-1.33%
2024-06-07	0.750	0.750	0.800	0.750	0.760	43,500	32,910	0.7566	0.723	0.723	0.772	0.723	0.733	45,099	0.7297	1.35%
2024-06-06	0.740	0.730	0.770	0.740	0.750	88,500	66,360	0.7498	0.714	0.704	0.743	0.714	0.723	91,754	0.7232	-2.63%
2024-06-05	0.760	0.760	0.790	0.740	0.760	37,500	28,290	0.7544	0.733	0.733	0.762	0.714	0.733	38,879	0.7276	-1.30%
2024-06-04	0.770	0.720	0.780	0.760	0.790	133,500	102,705	0.7693	0.743	0.694	0.752	0.733	0.762	138,408	0.7420	2.67%
2024-06-03	0.750	0.750	0.770	0.730	0.790	118,500	90,270	0.7618	0.723	0.723	0.743	0.704	0.762	122,856	0.7348	2.74%
2024-05-31	0.730	0.720	0.800	0.730	0.750	15,000	10,995	0.7330	0.704	0.694	0.772	0.704	0.723	15,551	0.7070	-5.19%
2024-05-30	0.770	0.770	0.800	0.770	0.800	22,500	17,430	0.7747	0.743	0.743	0.772	0.743	0.772	23,327	0.7472	-3.75%
2024-05-29	0.800	0.790	0.800	-	-	0	0	-	0.772	0.762	0.772	-	-	0	-	0.00%
2024-05-28	0.800	0.750	0.800	0.700	0.800	543,000	409,695	0.7545	0.772	0.723	0.772	0.675	0.772	562,963	0.7277	3.90%
2024-05-27	0.770	0.720	0.790	0.700	0.790	225,000	170,595	0.7582	0.743	0.694	0.762	0.675	0.762	233,272	0.7313	4.05%
2024-05-24	0.740	0.720	0.760	0.700	0.740	132,000	94,920	0.7191	0.714	0.694	0.733	0.675	0.714	136,853	0.6936	0.00%
2024-05-23	0.740	0.740	0.780	0.700	0.750	60,000	44,025	0.7338	0.714	0.714	0.752	0.675	0.723	62,206	0.7077	-1.33%
2024-05-22	0.750	0.750	0.770	0.730	0.750	30,000	22,515	0.7505	0.723	0.723	0.743	0.704	0.723	31,103	0.7239	2.74%
2024-05-21	0.730	0.730	0.760	0.730	0.760	165,000	124,230	0.7529	0.704	0.704	0.733	0.704	0.733	171,066	0.7262	2.82%
2024-05-20	0.710	0.710	0.740	0.700	0.750	235,500	173,955	0.7387	0.685	0.685	0.714	0.675	0.723	244,158	0.7125	-1.39%
2024-05-17	0.720	0.690	0.720	0.690	0.730	40,500	29,190	0.7207	0.694	0.666	0.694	0.666	0.704	41,989	0.6952	2.86%
2024-05-16	0.700	0.680	0.710	0.680	0.700	45,000	31,455	0.6990	0.675	0.656	0.685	0.656	0.675	46,654	0.6742	4.48%
2024-05-14	0.670	0.660	0.730	0.660	0.700	75,000	50,625	0.6750	0.646	0.637	0.704	0.637	0.675	77,757	0.6511	-4.29%
2024-05-13	0.700	0.700	0.720	0.700	0.740	18,000	12,960	0.7200	0.675	0.675	0.694	0.675	0.714	18,662	0.6945	1.45%
2024-05-10	0.690	0.690	0.730	0.690	0.710	15,000	10,560	0.7040	0.666	0.666	0.704	0.666	0.685	15,551	0.6790	-2.82%
2024-05-09	0.710	0.700	0.710	0.640	0.710	129,000	89,685	0.6952	0.685	0.675	0.685	0.617	0.685	133,742	0.6706	9.23%
2024-05-08	0.650	0.650	0.700	0.610	0.710	184,500	124,665	0.6757	0.627	0.627	0.675	0.588	0.685	191,283	0.6517	1.56%
2024-05-07	0.640	0.640	0.680	0.590	0.730	1,110,000	730,560	0.6582	0.617	0.617	0.656	0.569	0.704	1,150,807	0.6348	-8.57%
2024-05-06	0.700	0.650	0.710	0.670	0.740	180,000	126,495	0.7028	0.675	0.627	0.685	0.646	0.714	186,617	0.6778	4.48%
2024-05-03	0.670	0.660	0.750	0.610	0.760	571,500	390,615	0.6835	0.646	0.637	0.723	0.588	0.733	592,510	0.6593	-8.22%
2024-05-02	0.730	0.710	0.760	0.690	0.810	601,500	449,955	0.7481	0.704	0.685	0.733	0.666	0.781	623,613	0.7215	-8.75%
2024-04-30	0.800	0.790	0.810	0.570	0.900	7,321,000	5,670,195	0.7745	0.772	0.762	0.781	0.550	0.868	7,590,145	0.7470	37.93%
2024-04-29	0.580	0.550	0.580	0.510	0.580	472,500	262,245	0.5550	0.559	0.530	0.559	0.492	0.559	489,871	0.5353	16.00%
2024-04-26	0.500	0.490	0.510	0.490	0.550	859,500	448,057	0.5213	0.482	0.473	0.492	0.473	0.530	891,098	0.5028	-9.09%
2024-04-25	0.550	0.530	0.570	0.495	0.550	102,000	55,192	0.5411	0.530	0.511	0.550	0.477	0.530	105,750	0.5219	1.85%
2024-04-24	0.540	0.520	0.540	0.485	0.520	126,000	62,392	0.4952	0.521	0.502	0.521	0.468	0.502	130,632	0.4776	8.00%
2024-04-23	0.500	0.500	0.510	0.480	0.520	97,500	48,487	0.4973	0.482	0.482	0.492	0.463	0.502	101,084	0.4797	-5.66%
2024-04-22	0.530	0.490	0.530	0.490	0.530	66,000	33,900	0.5136	0.511	0.473	0.511	0.473	0.511	68,426	0.4954	-7.02%
2024-04-19	0.570	0.520	0.580	0.510	0.550	60,000	31,455	0.5243	0.550	0.502	0.559	0.492	0.530	62,206	0.5057	3.64%
2024-04-18	0.550	0.530	0.570	0.550	0.550	45,000	24,750	0.5500	0.530	0.511	0.550	0.530	0.530	46,654	0.5305	0.00%
2024-04-17	0.550	0.530	0.550	-	-	0	0	-	0.530	0.511	0.530	-	-	0	-	-1.79%
2024-04-16	0.560	0.560	0.570	0.550	0.550	13,500	7,425	0.5500	0.540	0.540	0.550	0.530	0.530	13,996	0.5305	-1.75%
2024-04-15	0.570	0.550	0.570	0.570	0.580	69,000	39,690	0.5752	0.550	0.530	0.550	0.550	0.559	71,537	0.5548	0.00%
2024-04-12	0.570	0.570	0.580	-	-	0	0	-	0.550	0.550	0.559	-	-	0	-	1.79%
2024-04-11	0.560	0.550	0.580	0.550	0.560	81,000	44,760	0.5526	0.540	0.530	0.559	0.530	0.540	83,978	0.5330	0.00%
2024-04-10	0.560	0.530	0.560	-	-	0	0	-	0.540	0.511	0.540	-	-	0	-	0.00%
2024-04-09	0.560	0.560	0.570	0.550	0.550	15,000	8,250	0.5500	0.540	0.540	0.550	0.530	0.530	15,551	0.5305	-1.75%
2024-04-08	0.570	0.570	0.580	0.540	0.540	1,500	810	0.5400	0.550	0.550	0.559	0.521	0.521	1,555	0.5209	1.79%
2024-04-05	0.560	0.520	0.560	-	-	0	0	-	0.540	0.502	0.540	-	-	0	-	0.00%
2024-04-03	0.560	0.560	0.570	0.560	0.570	31,500	17,730	0.5629	0.540	0.540	0.550	0.540	0.550	32,658	0.5429	-1.75%
2024-04-02	0.570	0.570	0.580	0.550	0.580	153,000	88,380	0.5776	0.550	0.550	0.559	0.530	0.559	158,625	0.5572	0.00%
2024-03-28	0.570	0.560	0.570	0.530	0.580	180,000	101,160	0.5620	0.550	0.540	0.550	0.511	0.559	186,617	0.5421	7.55%
2024-03-27	0.530	0.500	0.530	0.530	0.540	40,500	21,645	0.5344	0.511	0.482	0.511	0.511	0.521	41,989	0.5155	0.00%
2024-03-26	0.530	0.530	0.540	0.490	0.550	100,500	54,225	0.5396	0.511	0.511	0.521	0.473	0.530	104,195	0.5204	6.00%
2024-03-25	0.500	0.520	0.560	0.500	0.500	3,000	1,560	0.5200	0.482	0.502	0.540	0.482	0.482	3,110	0.5016	1.01%
2024-03-22	0.495	0.495	0.500	0.480	0.480	1,500	720	0.4800	0.477	0.477	0.482	0.463	0.463	1,555	0.4630	-4.81%
2024-03-21	0.520	0.500	0.560	0.490	0.570	28,500	15,300	0.5368	0.502	0.482	0.540	0.473	0.550	29,548	0.5178	-3.70%
2024-03-20	0.540	0.465	0.540	0.550	0.550	10,500	5,865	0.5586	0.521	0.449	0.521	0.530	0.530	10,886	0.5388	0.00%
2024-03-19	0.540	0.480	0.550	0.520	0.520	9,000	4,695	0.5217	0.521	0.463	0.530	0.502	0.502	9,331	0.5032	8.00%
2024-03-18	0.500	0.460	0.510	0.500	0.500	1,500	750	0.5000	0.482	0.444	0.492	0.482	0.482	1,555	0.4823	0.00%
2024-03-15	0.500	0.500	0.510	0.485	0.490	28,500	13,950	0.4895	0.482	0.482	0.492	0.468	0.473	29,548	0.4721	2.04%
2024-03-14	0.490	0.480	0.490	0.495	0.495	1,500	742	0.4947	0.473	0.463	0.473	0.477	0.477	1,555	0.4771	-1.01%
2024-03-13	0.495	0.470	0.510	0.465	0.495	21,000	9,892	0.4710	0.477	0.453	0.492	0.449	0.477	21,772	0.4543	-2.94%
2024-03-12	0.510	0.445	0.500	0.460	0.510	4,500	2,220	0.4933	0.492	0.429	0.482	0.444	0.492	4,665	0.4758	0.00%
2024-03-11	0.510	0.490	0.530	0.490	0.510	4,500	2,235	0.4967	0.492	0.473	0.511	0.473	0.492	4,665	0.4791	-3.77%
2024-03-08	0.530	0.490	0.580	0.530	0.540	28,500	15,075	0.5289	0.511	0.473	0.559	0.511	0.521	29,548	0.5102	1.92%
2024-03-07	0.520	0.490	0.590	0.520	0.520	10,500	5,460	0.5200	0.502	0.473	0.569	0.502	0.502	10,886	0.5016	0.00%
2024-03-06	0.520	0.520	0.560	0.520	0.520	10,500	5,460	0.5200	0.502	0.502	0.540	0.502	0.502	10,886	0.5016	-1.89%
2024-03-05	0.530	0.500	0.580	0.500	0.530	49,500	25,005	0.5052	0.511	0.482	0.559	0.482	0.511	51,320	0.4872	-3.64%
2024-03-04	0.550	0.500	0.550	-	-	0	0	-	0.530	0.482	0.530	-	-	0	-	0.00%
2024-03-01	0.550	0.500	0.550	0.550	0.550	1,500	825	0.5500	0.530	0.482	0.530	0.530	0.530	1,555	0.5305	-1.79%
2024-02-29	0.560	0.500	0.560	-	-	0	0	-	0.540	0.482	0.540	-	-	0	-	0.00%
2024-02-28	0.560	0.500	0.560	0.570	0.570	30,000	17,100	0.5700	0.540	0.482	0.540	0.550	0.550	31,103	0.5498	1.82%
2024-02-27	0.550	0.500	0.550	0.485	0.550	45,000	23,925	0.5317	0.530	0.482	0.530	0.468	0.530	46,654	0.5128	1.85%
2024-02-26	0.540	0.500	0.540	0.520	0.550	73,500	38,355	0.5218	0.521	0.482	0.521	0.502	0.530	76,202	0.5033	-6.90%
2024-02-23	0.580	0.480	0.580	0.580	0.580	4,500	2,610	0.5800	0.559	0.463	0.559	0.559	0.559	4,665	0.5594	3.57%
2024-02-22	0.560	0.480	0.570	0.490	0.600	96,000	49,575	0.5164	0.540	0.463	0.550	0.473	0.579	99,529	0.4981	12.00%
2024-02-21	0.500	0.475	0.530	0.500	0.510	6,000	3,045	0.5075	0.482	0.458	0.511	0.482	0.492	6,221	0.4895	0.00%
2024-02-20	0.500	0.475	0.510	0.465	0.500	4,500	2,197	0.4882	0.482	0.458	0.492	0.449	0.482	4,665	0.4709	0.00%
2024-02-19	0.500	0.470	0.570	0.500	0.520	12,000	6,030	0.5025	0.482	0.453	0.550	0.482	0.502	12,441	0.4847	-13.79%
2024-02-16	0.580	0.500	0.560	0.485	0.580	40,500	20,850	0.5148	0.559	0.482	0.540	0.468	0.559	41,989	0.4966	16.00%
2024-02-15	0.500	0.450	0.500	0.500	0.500	1,500	750	0.5000	0.482	0.434	0.482	0.482	0.482	1,555	0.4823	0.00%
2024-02-14	0.500	0.500	0.510	0.495	0.495	6,000	2,970	0.4950	0.482	0.482	0.492	0.477	0.477	6,221	0.4774	1.01%
2024-02-09	0.495	0.495	0.510	0.460	0.465	3,000	1,387	0.4623	0.477	0.477	0.492	0.444	0.449	3,110	0.4459	0.00%
2024-02-08	0.495	0.480	0.510	-	-	0	0	-	0.477	0.463	0.492	-	-	0	-	0.00%
2024-02-07	0.495	0.460	0.510	0.495	0.495	3,000	1,485	0.4950	0.477	0.444	0.492	0.477	0.477	3,110	0.4774	6.45%
2024-02-06	0.465	0.455	0.495	0.430	0.550	126,000	61,477	0.4879	0.449	0.439	0.477	0.415	0.530	130,632	0.4706	1.09%
2024-02-05	0.460	0.455	0.500	0.400	0.510	199,500	99,607	0.4993	0.444	0.439	0.482	0.386	0.492	206,834	0.4816	-5.15%
2024-02-02	0.485	0.470	0.520	0.420	0.530	219,000	109,522	0.5001	0.468	0.453	0.502	0.405	0.511	227,051	0.4824	-6.73%
2024-02-01	0.520	0.485	0.540	0.450	0.530	103,500	52,920	0.5113	0.502	0.468	0.521	0.434	0.511	107,305	0.4932	-3.70%
2024-01-31	0.540	0.520	0.550	0.530	0.540	133,500	70,785	0.5302	0.521	0.502	0.530	0.511	0.521	138,408	0.5114	-3.57%
2024-01-30	0.560	0.530	0.570	-	-	3,000	1,680	0.5600	0.540	0.511	0.550	-	-	3,110	0.5401	-1.75%
2024-01-29	0.570	0.530	0.600	-	-	0	0	-	0.550	0.511	0.579	-	-	0	-	0.00%
2024-01-26	0.570	0.530	0.580	0.570	0.570	1,500	855	0.5700	0.550	0.511	0.559	0.550	0.550	1,555	0.5498	3.64%
2024-01-25	0.550	0.530	0.550	-	-	19,500	10,530	0.5400	0.530	0.511	0.530	-	-	20,217	0.5209	0.00%
2024-01-24	0.550	0.530	0.570	-	-	0	0	-	0.530	0.511	0.550	-	-	0	-	0.00%
2024-01-23	0.550	0.560	0.590	0.550	0.550	4,500	2,475	0.5500	0.530	0.540	0.569	0.530	0.530	4,665	0.5305	0.00%
2024-01-22	0.550	0.530	0.550	0.560	0.560	3,000	1,680	0.5600	0.530	0.511	0.530	0.540	0.540	3,110	0.5401	-1.79%
2024-01-19	0.560	0.560	0.590	0.530	0.560	10,500	5,685	0.5414	0.540	0.540	0.569	0.511	0.540	10,886	0.5222	0.00%
2024-01-18	0.560	0.530	0.560	-	-	0	0	-	0.540	0.511	0.540	-	-	0	-	0.00%
2024-01-17	0.560	0.530	0.560	0.540	0.580	126,000	69,525	0.5518	0.540	0.511	0.540	0.521	0.559	130,632	0.5322	1.82%
2024-01-16	0.550	0.550	0.560	0.540	0.560	150,000	81,645	0.5443	0.530	0.530	0.540	0.521	0.540	155,515	0.5250	0.00%
2024-01-15	0.550	0.540	0.550	0.550	0.550	21,000	11,550	0.5500	0.530	0.521	0.530	0.530	0.530	21,772	0.5305	0.00%
2024-01-12	0.550	0.550	0.570	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2024-01-11	0.550	0.540	0.570	0.550	0.550	3,000	1,650	0.5500	0.530	0.521	0.550	0.530	0.530	3,110	0.5305	-1.79%
2024-01-10	0.560	0.550	0.580	0.560	0.560	31,500	17,640	0.5600	0.540	0.530	0.559	0.540	0.540	32,658	0.5401	1.82%
2024-01-09	0.550	0.550	0.570	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2024-01-08	0.550	0.550	0.580	0.550	0.550	58,500	32,265	0.5515	0.530	0.530	0.559	0.530	0.530	60,651	0.5320	0.00%
2024-01-05	0.550	0.550	0.570	0.550	0.570	48,000	26,520	0.5525	0.530	0.530	0.550	0.530	0.550	49,765	0.5329	-8.33%
2024-01-04	0.600	0.570	0.600	0.560	0.610	4,500	2,655	0.5900	0.579	0.550	0.579	0.540	0.588	4,665	0.5691	0.00%
2024-01-03	0.600	0.560	0.630	-	-	0	0	-	0.579	0.540	0.608	-	-	0	-	0.00%
2024-01-02	0.600	0.570	0.600	-	-	0	0	-	0.579	0.550	0.579	-	-	0	-	0.00%
2023-12-29	0.600	0.590	0.620	0.590	0.600	102,000	60,930	0.5974	0.579	0.569	0.598	0.569	0.579	105,750	0.5762	3.45%
2023-12-28	0.580	0.580	0.630	0.580	0.600	4,500	2,640	0.5867	0.559	0.559	0.608	0.559	0.579	4,665	0.5659	0.00%
2023-12-27	0.580	0.560	0.630	-	-	1,500	870	0.5800	0.559	0.540	0.608	-	-	1,555	0.5594	0.00%
2023-12-22	0.580	0.580	0.590	0.580	0.600	100,500	59,040	0.5875	0.559	0.559	0.569	0.559	0.579	104,195	0.5666	-4.92%
2023-12-21	0.610	0.590	0.610	-	-	0	0	-	0.588	0.569	0.588	-	-	0	-	0.00%
2023-12-20	0.610	0.580	0.610	0.610	0.620	216,000	132,435	0.6131	0.588	0.559	0.588	0.588	0.598	223,941	0.5914	1.67%
2023-12-19	0.600	0.580	0.600	-	-	0	0	-	0.579	0.559	0.579	-	-	0	-	0.00%
2023-12-18	0.600	0.560	0.600	0.600	0.600	1,500	900	0.6000	0.579	0.540	0.579	0.579	0.579	1,555	0.5787	3.45%
2023-12-15	0.580	0.580	0.600	0.580	0.580	120,000	69,600	0.5800	0.559	0.559	0.579	0.559	0.559	124,412	0.5594	0.00%
2023-12-14	0.580	0.560	0.610	0.560	0.580	48,000	27,360	0.5700	0.559	0.540	0.588	0.540	0.559	49,765	0.5498	3.57%
2023-12-13	0.560	0.560	0.580	0.550	0.580	117,000	65,835	0.5627	0.540	0.540	0.559	0.530	0.559	121,301	0.5427	0.00%
2023-12-12	0.560	0.560	0.590	-	-	0	0	-	0.540	0.540	0.569	-	-	0	-	0.00%
2023-12-11	0.560	0.560	0.570	0.560	0.570	30,000	16,950	0.5650	0.540	0.540	0.550	0.540	0.550	31,103	0.5450	-3.45%
2023-12-08	0.580	0.550	0.580	-	-	0	0	-	0.559	0.530	0.559	-	-	0	-	0.00%
2023-12-07	0.580	0.550	0.580	0.560	0.580	36,000	20,205	0.5613	0.559	0.530	0.559	0.540	0.559	37,323	0.5413	-1.69%
2023-12-06	0.590	0.550	0.590	-	-	0	0	-	0.569	0.530	0.569	-	-	0	-	0.00%
2023-12-05	0.590	0.550	0.590	-	-	0	0	-	0.569	0.530	0.569	-	-	0	-	0.00%
2023-12-04	0.590	0.550	0.580	0.560	0.660	42,000	24,495	0.5832	0.569	0.530	0.559	0.540	0.637	43,544	0.5625	-1.67%
2023-12-01	0.600	0.560	0.600	0.570	0.600	106,500	62,595	0.5877	0.579	0.540	0.579	0.550	0.579	110,415	0.5669	7.14%
2023-11-30	0.560	0.560	0.600	0.560	0.560	7,500	4,200	0.5600	0.540	0.540	0.579	0.540	0.540	7,776	0.5401	0.00%
2023-11-29	0.560	0.560	0.600	0.560	0.600	3,348,000	1,943,205	0.5804	0.540	0.540	0.579	0.540	0.579	3,471,084	0.5598	-3.45%
2023-11-28	0.580	0.580	0.590	0.580	0.580	9,000	5,220	0.5800	0.559	0.559	0.569	0.559	0.559	9,331	0.5594	0.00%
2023-11-27	0.580	0.580	0.600	0.570	0.570	1,500	855	0.5700	0.559	0.559	0.579	0.550	0.550	1,555	0.5498	-3.33%
2023-11-24	0.600	0.570	0.630	0.570	0.600	13,500	7,740	0.5733	0.579	0.550	0.608	0.550	0.579	13,996	0.5530	-3.23%
2023-11-23	0.620	0.600	0.620	0.620	0.620	1,500	930	0.6200	0.598	0.579	0.598	0.598	0.598	1,555	0.5980	-1.59%
2023-11-22	0.630	0.580	0.630	0.560	0.660	339,000	212,895	0.6280	0.608	0.559	0.608	0.540	0.637	351,463	0.6057	12.50%
2023-11-21	0.560	0.560	0.590	0.560	0.570	13,500	7,590	0.5622	0.540	0.540	0.569	0.540	0.550	13,996	0.5423	-1.75%
2023-11-20	0.570	0.570	0.590	-	-	0	0	-	0.550	0.550	0.569	-	-	0	-	0.00%
2023-11-17	0.570	0.560	0.570	0.570	0.570	307,500	175,275	0.5700	0.550	0.540	0.550	0.550	0.550	318,805	0.5498	0.00%
2023-11-16	0.570	0.560	0.570	0.570	0.570	10,500	5,985	0.5700	0.550	0.540	0.550	0.550	0.550	10,886	0.5498	0.00%
2023-11-15	0.570	0.560	0.570	0.560	0.570	87,000	48,735	0.5602	0.550	0.540	0.550	0.540	0.550	90,198	0.5403	0.00%
2023-11-14	0.570	0.570	0.590	0.570	0.570	123,000	70,110	0.5700	0.550	0.550	0.569	0.550	0.550	127,522	0.5498	1.79%
2023-11-13	0.560	0.560	0.570	0.560	0.570	117,000	66,390	0.5674	0.540	0.540	0.550	0.540	0.550	121,301	0.5473	-1.75%
2023-11-10	0.570	0.560	0.590	0.570	0.570	19,500	11,115	0.5700	0.550	0.540	0.569	0.550	0.550	20,217	0.5498	0.00%
2023-11-09	0.570	0.550	0.590	0.550	0.570	46,500	26,325	0.5661	0.550	0.530	0.569	0.530	0.550	48,209	0.5461	-1.72%
2023-11-08	0.580	0.580	0.610	0.580	0.600	15,000	8,730	0.5820	0.559	0.559	0.588	0.559	0.579	15,551	0.5614	-6.45%
2023-11-07	0.620	0.600	0.620	0.600	0.620	262,500	158,610	0.6042	0.598	0.579	0.598	0.579	0.598	272,150	0.5828	3.33%
2023-11-06	0.600	0.600	0.620	0.600	0.620	241,500	147,315	0.6100	0.579	0.579	0.598	0.579	0.598	250,378	0.5884	0.00%
2023-11-03	0.600	0.570	0.600	-	-	0	0	-	0.579	0.550	0.579	-	-	0	-	0.00%
2023-11-02	0.600	0.580	0.610	0.580	0.600	33,000	19,680	0.5964	0.579	0.559	0.588	0.559	0.579	34,213	0.5752	0.00%
2023-11-01	0.600	0.580	0.600	-	-	30,000	17,100	0.5700	0.579	0.559	0.579	-	-	31,103	0.5498	0.00%
2023-10-31	0.600	0.580	0.600	-	-	51,000	30,270	0.5935	0.579	0.559	0.579	-	-	52,875	0.5725	0.00%
2023-10-30	0.600	0.570	0.600	-	-	21,000	12,810	0.6100	0.579	0.550	0.579	-	-	21,772	0.5884	0.00%
2023-10-27	0.600	0.600	0.620	0.570	0.600	9,000	5,250	0.5833	0.579	0.579	0.598	0.550	0.579	9,331	0.5626	-1.64%
2023-10-26	0.610	0.580	0.620	0.600	0.610	37,500	22,515	0.6004	0.588	0.559	0.598	0.579	0.588	38,879	0.5791	3.39%
2023-10-25	0.590	0.590	0.600	0.590	0.600	49,500	29,505	0.5961	0.569	0.569	0.579	0.569	0.579	51,320	0.5749	-1.67%
2023-10-24	0.600	0.590	0.600	0.580	0.600	61,500	36,555	0.5944	0.579	0.569	0.579	0.559	0.579	63,761	0.5733	3.45%
2023-10-20	0.580	0.580	0.610	0.570	0.590	63,000	37,050	0.5881	0.559	0.559	0.588	0.550	0.569	65,316	0.5672	0.00%
2023-10-19	0.580	0.560	0.590	0.560	0.610	142,500	82,515	0.5791	0.559	0.540	0.569	0.540	0.588	147,739	0.5585	-3.33%
2023-10-18	0.600	0.580	0.600	0.580	0.600	70,500	42,270	0.5996	0.579	0.559	0.579	0.559	0.579	73,092	0.5783	3.45%
2023-10-17	0.580	0.580	0.600	0.560	0.580	25,500	14,700	0.5765	0.559	0.559	0.579	0.540	0.559	26,437	0.5560	-3.33%
2023-10-16	0.600	0.580	0.620	0.580	0.600	22,500	13,410	0.5960	0.579	0.559	0.598	0.559	0.579	23,327	0.5749	1.69%
2023-10-13	0.590	0.580	0.610	0.590	0.610	112,500	67,260	0.5979	0.569	0.559	0.588	0.569	0.588	116,636	0.5767	-1.67%
2023-10-12	0.600	0.610	0.620	0.590	0.600	165,000	99,135	0.6008	0.579	0.588	0.598	0.569	0.579	171,066	0.5795	1.69%
2023-10-11	0.590	0.570	0.620	0.590	0.590	52,500	30,975	0.5900	0.569	0.550	0.598	0.569	0.569	54,430	0.5691	0.00%
2023-10-10	0.590	0.570	0.600	0.570	0.590	33,000	19,140	0.5800	0.569	0.550	0.579	0.550	0.569	34,213	0.5594	3.51%
2023-10-09	0.570	0.560	0.620	0.570	0.570	3,000	1,710	0.5700	0.550	0.540	0.598	0.550	0.550	3,110	0.5498	0.00%
2023-10-06	0.570	0.570	0.590	0.540	0.590	730,500	422,460	0.5783	0.550	0.550	0.569	0.521	0.569	757,356	0.5578	1.79%
2023-10-05	0.560	0.550	0.620	0.550	0.560	51,000	28,080	0.5506	0.540	0.530	0.598	0.530	0.540	52,875	0.5311	0.00%
2023-10-04	0.560	0.560	0.620	0.550	0.570	345,000	191,685	0.5556	0.540	0.540	0.598	0.530	0.550	357,683	0.5359	0.00%
2023-10-03	0.560	0.560	0.580	0.560	0.590	444,000	256,515	0.5777	0.540	0.540	0.559	0.540	0.569	460,323	0.5573	-3.45%
2023-09-29	0.580	0.580	0.610	0.510	0.610	172,500	100,470	0.5824	0.559	0.559	0.588	0.492	0.588	178,842	0.5618	-3.33%
2023-09-28	0.600	0.590	0.610	0.590	0.620	388,500	232,365	0.5981	0.579	0.569	0.588	0.569	0.598	402,783	0.5769	-1.64%
2023-09-27	0.610	0.600	0.620	0.600	0.610	48,000	29,205	0.6084	0.588	0.579	0.598	0.579	0.588	49,765	0.5869	0.00%
2023-09-26	0.610	0.610	0.620	0.610	0.620	15,000	9,210	0.6140	0.588	0.588	0.598	0.588	0.598	15,551	0.5922	0.00%
2023-09-25	0.610	0.610	0.630	0.610	0.620	54,000	33,105	0.6131	0.588	0.588	0.608	0.588	0.598	55,985	0.5913	-3.17%
2023-09-22	0.630	0.620	0.650	0.610	0.630	15,000	9,390	0.6260	0.608	0.598	0.627	0.588	0.608	15,551	0.6038	0.00%
2023-09-21	0.630	0.610	0.660	0.610	0.630	27,000	16,710	0.6189	0.608	0.588	0.637	0.588	0.608	27,993	0.5969	0.00%
2023-09-20	0.630	0.620	0.630	0.610	0.630	27,000	16,800	0.6222	0.608	0.598	0.608	0.588	0.608	27,993	0.6002	3.28%
2023-09-19	0.610	0.610	0.630	0.610	0.630	163,500	99,975	0.6115	0.588	0.588	0.608	0.588	0.608	169,511	0.5898	-3.17%
2023-09-18	0.630	0.620	0.640	0.620	0.630	9,000	5,595	0.6217	0.608	0.598	0.617	0.598	0.608	9,331	0.5996	-1.56%
2023-09-15	0.640	0.620	0.640	0.640	0.640	7,500	4,800	0.6400	0.617	0.598	0.617	0.617	0.617	7,776	0.6173	3.23%
2023-09-14	0.620	0.620	0.640	0.620	0.630	108,000	67,275	0.6229	0.598	0.598	0.617	0.598	0.608	111,970	0.6008	-1.59%
2023-09-13	0.630	0.620	0.640	0.630	0.630	28,500	17,955	0.6300	0.608	0.598	0.617	0.608	0.608	29,548	0.6077	-1.56%
2023-09-12	0.640	0.630	0.640	-	-	0	0	-	0.617	0.608	0.617	-	-	0	-	-1.54%
2023-09-11	0.650	0.630	0.660	0.630	0.650	21,000	13,410	0.6386	0.627	0.608	0.637	0.608	0.627	21,772	0.6159	1.56%
2023-09-07	0.640	0.630	0.640	0.630	0.670	121,500	77,100	0.6346	0.617	0.608	0.617	0.608	0.646	125,967	0.6121	1.59%
2023-09-06	0.630	0.620	0.630	0.620	0.640	265,500	167,160	0.6296	0.608	0.598	0.608	0.598	0.617	275,261	0.6073	0.00%
2023-09-05	0.630	0.630	0.670	0.630	0.650	43,500	27,915	0.6417	0.608	0.608	0.646	0.608	0.627	45,099	0.6190	-1.56%
2023-09-04	0.640	0.630	0.640	0.640	0.640	82,500	52,800	0.6400	0.617	0.608	0.617	0.617	0.617	85,533	0.6173	0.00%
2023-08-31	0.640	0.630	0.640	0.620	0.650	135,000	85,305	0.6319	0.617	0.608	0.617	0.598	0.627	139,963	0.6095	-1.54%
2023-08-30	0.650	0.640	0.650	0.620	0.660	187,500	119,760	0.6387	0.627	0.617	0.627	0.598	0.637	194,393	0.6161	-4.41%
2023-08-29	0.680	0.670	0.680	0.660	0.680	39,000	26,130	0.6700	0.656	0.646	0.656	0.637	0.656	40,434	0.6462	3.03%
2023-08-28	0.660	0.660	0.680	0.660	0.700	34,500	23,775	0.6891	0.637	0.637	0.656	0.637	0.675	35,768	0.6647	-2.94%
2023-08-25	0.680	0.650	0.680	0.680	0.680	7,500	5,100	0.6800	0.656	0.627	0.656	0.656	0.656	7,776	0.6559	-1.45%
2023-08-24	0.690	0.630	0.690	0.680	0.700	235,500	163,245	0.6932	0.666	0.608	0.666	0.656	0.675	244,158	0.6686	1.47%
2023-08-23	0.680	0.630	0.680	0.680	0.680	99,000	67,320	0.6800	0.656	0.608	0.656	0.656	0.656	102,640	0.6559	1.49%
2023-08-22	0.670	0.630	0.670	0.650	0.670	99,000	66,120	0.6679	0.646	0.608	0.646	0.627	0.646	102,640	0.6442	-1.47%
2023-08-21	0.680	0.630	0.680	0.640	0.680	192,000	124,320	0.6475	0.656	0.608	0.656	0.617	0.656	199,059	0.6245	3.03%
2023-08-18	0.660	0.650	0.670	0.660	0.690	102,000	68,490	0.6715	0.637	0.627	0.646	0.637	0.666	105,750	0.6477	-5.71%
2023-08-17	0.700	0.680	0.700	0.650	0.750	1,143,000	801,045	0.7008	0.675	0.656	0.675	0.627	0.723	1,185,021	0.6760	11.11%
2023-08-16	0.630	0.630	0.640	0.630	0.640	109,500	69,000	0.6301	0.608	0.608	0.617	0.608	0.617	113,526	0.6078	-1.56%
2023-08-15	0.640	0.640	0.650	0.640	0.650	414,000	264,975	0.6400	0.617	0.617	0.627	0.617	0.627	429,220	0.6173	0.00%
2023-08-14	0.640	0.630	0.640	0.630	0.640	22,500	14,235	0.6327	0.617	0.608	0.617	0.608	0.617	23,327	0.6102	0.00%
2023-08-11	0.640	0.630	0.650	0.640	0.650	76,500	49,665	0.6492	0.617	0.608	0.627	0.617	0.627	79,312	0.6262	1.59%
2023-08-10	0.630	0.630	0.650	0.630	0.650	124,500	79,785	0.6408	0.608	0.608	0.627	0.608	0.627	129,077	0.6181	0.00%
2023-08-09	0.630	0.630	0.650	0.630	0.650	244,500	158,835	0.6496	0.608	0.608	0.627	0.608	0.627	253,489	0.6266	-1.56%
2023-08-08	0.640	0.640	0.650	0.620	0.650	174,000	111,420	0.6403	0.617	0.617	0.627	0.598	0.627	180,397	0.6176	1.59%
2023-08-07	0.630	0.630	0.640	0.620	0.640	361,500	228,405	0.6318	0.608	0.608	0.617	0.598	0.617	374,790	0.6094	-1.56%
2023-08-04	0.640	0.630	0.650	0.620	0.650	567,000	360,015	0.6349	0.617	0.608	0.627	0.598	0.627	587,845	0.6124	-1.54%
2023-08-03	0.650	0.640	0.650	0.630	0.650	162,000	104,205	0.6432	0.627	0.617	0.627	0.608	0.627	167,956	0.6204	0.00%
2023-08-02	0.650	0.630	0.650	0.650	0.650	75,000	48,750	0.6500	0.627	0.608	0.627	0.627	0.627	77,757	0.6270	0.00%
2023-08-01	0.650	0.630	0.660	0.650	0.660	160,500	105,540	0.6576	0.627	0.608	0.637	0.627	0.637	166,401	0.6343	-1.52%
2023-07-31	0.660	0.650	0.670	0.630	0.660	379,500	244,875	0.6453	0.637	0.627	0.646	0.608	0.637	393,452	0.6224	3.13%
2023-07-28	0.640	0.630	0.650	0.620	0.640	277,500	175,620	0.6329	0.617	0.608	0.627	0.598	0.617	287,702	0.6104	1.59%
2023-07-27	0.630	0.620	0.630	0.620	0.630	156,000	98,115	0.6289	0.608	0.598	0.608	0.598	0.608	161,735	0.6066	1.61%
2023-07-26	0.620	0.610	0.620	0.610	0.630	157,500	97,440	0.6187	0.598	0.588	0.598	0.588	0.608	163,290	0.5967	0.00%
2023-07-25	0.620	0.610	0.620	0.610	0.620	133,500	82,515	0.6181	0.598	0.588	0.598	0.588	0.598	138,408	0.5962	0.00%
2023-07-24	0.620	0.610	0.620	0.610	0.620	250,500	154,125	0.6153	0.598	0.588	0.598	0.588	0.598	259,709	0.5935	-1.59%
2023-07-21	0.630	0.620	0.640	0.620	0.640	292,500	182,805	0.6250	0.608	0.598	0.617	0.598	0.617	303,253	0.6028	0.00%
2023-07-20	0.630	0.630	0.640	0.630	0.640	109,500	69,120	0.6312	0.608	0.608	0.617	0.608	0.617	113,526	0.6088	-3.08%
2023-07-19	0.650	0.640	0.650	0.630	0.650	285,000	181,320	0.6362	0.627	0.617	0.627	0.608	0.627	295,478	0.6137	0.00%
2023-07-18	0.650	0.640	0.650	0.630	0.670	169,500	108,585	0.6406	0.627	0.617	0.627	0.608	0.646	175,731	0.6179	-4.41%
2023-07-14	0.680	0.630	0.680	0.630	0.680	285,000	189,300	0.6642	0.656	0.608	0.656	0.608	0.656	295,478	0.6407	7.94%
2023-07-13	0.630	0.630	0.650	0.620	0.650	285,000	179,280	0.6291	0.608	0.608	0.627	0.598	0.627	295,478	0.6067	1.61%
2023-07-12	0.620	0.620	0.630	0.620	0.630	210,000	131,340	0.6254	0.598	0.598	0.608	0.598	0.608	217,720	0.6033	0.00%
2023-07-11	0.620	0.620	0.640	0.620	0.630	162,000	101,130	0.6243	0.598	0.598	0.617	0.598	0.608	167,956	0.6021	0.00%
2023-07-10	0.620	0.620	0.640	0.620	0.640	205,500	129,885	0.6320	0.598	0.598	0.617	0.598	0.617	213,055	0.6096	-3.12%
2023-07-07	0.640	0.640	0.650	0.630	0.640	84,000	53,280	0.6343	0.617	0.617	0.627	0.608	0.617	87,088	0.6118	0.00%
2023-07-06	0.640	0.630	0.640	0.630	0.640	63,000	39,705	0.6302	0.617	0.608	0.617	0.608	0.617	65,316	0.6079	0.00%
2023-07-05	0.640	0.640	0.650	0.630	0.650	69,000	44,265	0.6415	0.617	0.617	0.627	0.608	0.627	71,537	0.6188	-1.54%
2023-07-04	0.650	0.640	0.650	0.630	0.650	126,000	80,055	0.6354	0.627	0.617	0.627	0.608	0.627	130,632	0.6128	0.00%
2023-07-03	0.650	0.640	0.660	0.640	0.650	144,000	93,540	0.6496	0.627	0.617	0.637	0.617	0.627	149,294	0.6265	1.56%
2023-06-30	0.640	0.630	0.640	0.630	0.650	328,500	208,695	0.6353	0.617	0.608	0.617	0.608	0.627	340,577	0.6128	-1.54%
2023-06-29	0.650	0.640	0.650	0.630	0.650	150,000	96,870	0.6458	0.627	0.617	0.627	0.608	0.627	155,515	0.6229	1.56%
2023-06-28	0.640	0.630	0.640	0.630	0.660	91,500	58,095	0.6349	0.617	0.608	0.617	0.608	0.637	94,864	0.6124	-1.54%
2023-06-27	0.650	0.650	0.660	0.630	0.650	300,000	192,840	0.6428	0.627	0.627	0.637	0.608	0.627	311,029	0.6200	0.00%
2023-06-26	0.650	0.630	0.650	0.630	0.650	222,000	141,375	0.6368	0.627	0.608	0.627	0.608	0.627	230,161	0.6142	1.56%
2023-06-23	0.640	0.630	0.640	0.620	0.670	142,500	89,835	0.6304	0.617	0.608	0.617	0.598	0.646	147,739	0.6081	-4.48%
2023-06-21	0.670	0.670	0.680	0.670	0.700	148,500	99,720	0.6715	0.646	0.646	0.656	0.646	0.675	153,959	0.6477	-4.29%
2023-06-20	0.700	0.670	0.700	0.660	0.690	48,000	32,700	0.6813	0.675	0.646	0.675	0.637	0.666	49,765	0.6571	1.45%
2023-06-19	0.690	0.670	0.690	0.670	0.680	39,000	26,265	0.6735	0.666	0.646	0.666	0.646	0.656	40,434	0.6496	0.00%
2023-06-16	0.690	0.680	0.690	0.670	0.690	12,000	8,190	0.6825	0.666	0.656	0.666	0.646	0.666	12,441	0.6583	0.00%
2023-06-15	0.690	0.680	0.690	0.670	0.690	265,500	180,390	0.6794	0.666	0.656	0.666	0.646	0.666	275,261	0.6553	0.00%
2023-06-14	0.690	0.670	0.690	0.660	0.690	253,500	168,945	0.6664	0.666	0.646	0.666	0.637	0.666	262,820	0.6428	1.47%
2023-06-13	0.680	0.670	0.690	0.660	0.680	123,000	82,050	0.6671	0.656	0.646	0.666	0.637	0.656	127,522	0.6434	1.49%
2023-06-12	0.670	0.660	0.670	0.670	0.690	135,000	90,990	0.6740	0.646	0.637	0.646	0.646	0.666	139,963	0.6501	-4.29%
2023-06-09	0.700	0.690	0.710	0.690	0.730	1,204,500	848,835	0.7047	0.675	0.666	0.685	0.666	0.704	1,248,782	0.6797	-2.78%
2023-06-08	0.720	0.700	0.720	0.680	0.720	1,773,000	1,248,300	0.7041	0.694	0.675	0.694	0.656	0.694	1,838,181	0.6791	4.35%
2023-06-07	0.690	0.670	0.690	0.660	0.720	1,119,000	775,695	0.6932	0.666	0.646	0.666	0.637	0.694	1,160,138	0.6686	1.47%
2023-06-06	0.680	0.650	0.680	0.680	0.680	1,500	1,020	0.6800	0.656	0.627	0.656	0.656	0.656	1,555	0.6559	0.00%
2023-06-05	0.680	0.650	0.680	0.630	0.690	178,500	116,400	0.6521	0.656	0.627	0.656	0.608	0.666	185,062	0.6290	1.49%
2023-06-02	0.670	0.630	0.670	0.620	0.670	288,000	184,950	0.6422	0.646	0.608	0.646	0.598	0.646	298,588	0.6194	8.06%
2023-06-01	0.620	0.620	0.650	0.620	0.660	39,000	24,825	0.6365	0.598	0.598	0.627	0.598	0.637	40,434	0.6140	0.00%
2023-05-31	0.620	0.620	0.640	0.620	0.670	60,000	37,995	0.6333	0.598	0.598	0.617	0.598	0.646	62,206	0.6108	-3.12%
2023-05-30	0.640	0.640	0.650	0.610	0.660	327,000	206,430	0.6313	0.617	0.617	0.627	0.588	0.637	339,022	0.6089	3.23%
2023-05-29	0.620	0.620	0.630	0.620	0.630	229,500	144,390	0.6292	0.598	0.598	0.608	0.598	0.608	237,937	0.6068	0.00%
2023-05-25	0.620	0.620	0.630	0.620	0.630	391,500	244,545	0.6246	0.598	0.598	0.608	0.598	0.608	405,893	0.6025	-1.59%
2023-05-24	0.630	0.630	0.650	0.630	0.650	333,000	211,920	0.6364	0.608	0.608	0.627	0.608	0.627	345,242	0.6138	-3.08%
2023-05-23	0.650	0.650	0.660	0.640	0.650	240,000	155,880	0.6495	0.627	0.627	0.637	0.617	0.627	248,823	0.6265	0.00%
2023-05-22	0.650	0.650	0.660	0.620	0.660	280,500	182,610	0.6510	0.627	0.627	0.637	0.598	0.637	290,812	0.6279	1.56%
2023-05-19	0.640	0.640	0.650	0.640	0.690	487,500	318,660	0.6537	0.617	0.617	0.627	0.617	0.666	505,422	0.6305	-3.03%
2023-05-18	0.660	0.650	0.670	0.650	0.660	96,000	63,000	0.6563	0.637	0.627	0.646	0.627	0.637	99,529	0.6330	1.54%
2023-05-17	0.650	0.650	0.660	0.650	0.670	165,000	108,660	0.6585	0.627	0.627	0.637	0.627	0.646	171,066	0.6352	-4.41%
2023-05-16	0.680	0.670	0.680	0.650	0.680	316,500	210,630	0.6655	0.656	0.646	0.656	0.627	0.656	328,136	0.6419	4.62%
2023-05-15	0.650	0.650	0.670	0.650	0.670	213,000	140,100	0.6577	0.627	0.627	0.646	0.627	0.646	220,831	0.6344	-1.52%
2023-05-12	0.660	0.660	0.680	0.660	0.680	679,500	457,455	0.6732	0.637	0.637	0.656	0.637	0.656	704,481	0.6494	-2.94%
2023-05-11	0.680	0.670	0.680	0.680	0.720	1,356,000	933,300	0.6883	0.656	0.646	0.656	0.656	0.694	1,405,851	0.6639	-5.56%
2023-05-10	0.720	0.700	0.720	0.710	0.720	493,500	351,720	0.7127	0.694	0.675	0.694	0.685	0.694	511,643	0.6874	-1.37%
2023-05-09	0.730	0.710	0.730	0.710	0.730	877,500	630,795	0.7189	0.704	0.685	0.704	0.685	0.704	909,760	0.6934	-1.35%
2023-05-08	0.740	0.740	0.750	0.730	0.740	366,000	270,615	0.7394	0.714	0.714	0.723	0.704	0.714	379,455	0.7132	0.00%
2023-05-05	0.740	0.740	0.750	0.740	0.750	999,000	742,605	0.7433	0.714	0.714	0.723	0.714	0.723	1,035,727	0.7170	0.00%
2023-05-04	0.740	0.740	0.750	0.720	0.760	1,225,500	904,950	0.7384	0.714	0.714	0.723	0.694	0.733	1,270,554	0.7122	0.00%
2023-05-03	0.740	0.720	0.730	0.690	0.740	721,500	511,515	0.7090	0.714	0.694	0.704	0.666	0.714	748,025	0.6838	5.71%
2023-05-02	0.700	0.700	0.710	0.690	0.720	493,500	347,925	0.7050	0.675	0.675	0.685	0.666	0.694	511,643	0.6800	0.00%
2023-04-28	0.700	0.690	0.700	0.690	0.720	696,000	493,860	0.7096	0.675	0.666	0.675	0.666	0.694	721,587	0.6844	1.45%
2023-04-27	0.690	0.690	0.710	0.690	0.710	312,000	218,925	0.7017	0.666	0.666	0.685	0.666	0.685	323,470	0.6768	-1.43%
2023-04-26	0.700	0.690	0.700	0.690	0.790	4,023,000	2,908,440	0.7230	0.675	0.666	0.675	0.666	0.762	4,170,899	0.6973	0.00%
2023-04-25	0.700	0.700	0.710	0.690	0.700	405,000	282,330	0.6971	0.675	0.675	0.685	0.666	0.675	419,889	0.6724	1.45%
2023-04-24	0.690	0.680	0.690	0.680	0.700	844,500	582,645	0.6899	0.666	0.656	0.666	0.656	0.675	875,547	0.6655	1.47%
2023-04-21	0.680	0.680	0.690	0.670	0.710	469,500	322,140	0.6861	0.656	0.656	0.666	0.646	0.685	486,760	0.6618	-1.45%
2023-04-20	0.690	0.680	0.690	0.670	0.700	693,000	473,730	0.6836	0.666	0.656	0.666	0.646	0.675	718,477	0.6594	-1.43%
2023-04-19	0.700	0.690	0.700	0.680	0.780	8,697,000	6,297,960	0.7242	0.675	0.666	0.675	0.656	0.752	9,016,731	0.6985	4.48%
2023-04-18	0.670	0.670	0.680	0.670	0.690	1,590,000	1,080,405	0.6795	0.646	0.646	0.656	0.646	0.666	1,648,454	0.6554	-2.90%
2023-04-17	0.690	0.670	0.690	0.660	0.690	189,000	127,695	0.6756	0.666	0.646	0.666	0.637	0.666	195,948	0.6517	2.99%
2023-04-14	0.670	0.670	0.680	0.650	0.720	2,584,500	1,767,585	0.6839	0.646	0.646	0.656	0.627	0.694	2,679,515	0.6597	0.00%
2023-04-13	0.670	0.670	0.690	0.670	0.700	499,500	340,320	0.6813	0.646	0.646	0.666	0.646	0.675	517,863	0.6572	-2.90%
2023-04-12	0.690	0.690	0.700	0.680	0.750	1,536,000	1,084,800	0.7063	0.666	0.666	0.675	0.656	0.723	1,592,469	0.6812	1.47%
2023-04-11	0.680	0.680	0.710	0.680	0.740	1,135,500	805,605	0.7095	0.656	0.656	0.685	0.656	0.714	1,177,245	0.6843	0.00%
2023-04-06	0.680	0.670	0.680	0.660	0.730	537,000	369,555	0.6882	0.656	0.646	0.656	0.637	0.704	556,742	0.6638	1.49%
2023-04-04	0.670	0.670	0.690	0.660	0.690	193,500	131,400	0.6791	0.646	0.646	0.666	0.637	0.666	200,614	0.6550	-1.47%
2023-04-03	0.680	0.670	0.690	0.670	0.690	271,500	184,650	0.6801	0.656	0.646	0.666	0.646	0.666	281,481	0.6560	-1.45%
2023-03-31	0.690	0.680	0.690	0.660	0.700	496,500	340,305	0.6854	0.666	0.656	0.666	0.637	0.675	514,753	0.6611	4.55%
2023-03-30	0.660	0.650	0.660	0.650	0.710	969,000	660,660	0.6818	0.637	0.627	0.637	0.627	0.685	1,004,624	0.6576	-4.35%
2023-03-29	0.690	0.670	0.690	0.660	0.710	592,500	412,395	0.6960	0.666	0.646	0.666	0.637	0.685	614,282	0.6713	0.00%
2023-03-28	0.690	0.680	0.690	0.660	0.700	343,500	233,865	0.6808	0.666	0.656	0.666	0.637	0.675	356,128	0.6567	0.00%
2023-03-27	0.690	0.680	0.690	0.660	0.710	819,000	560,595	0.6845	0.666	0.656	0.666	0.637	0.685	849,109	0.6602	-2.82%
2023-03-24	0.710	0.700	0.730	0.700	0.730	1,198,500	870,495	0.7263	0.685	0.675	0.704	0.675	0.704	1,242,561	0.7006	0.00%
2023-03-23	0.710	0.710	0.730	0.690	0.740	798,000	577,815	0.7241	0.685	0.685	0.704	0.666	0.714	827,337	0.6984	0.00%
2023-03-22	0.710	0.710	0.720	0.700	0.760	202,500	147,300	0.7274	0.685	0.685	0.694	0.675	0.733	209,945	0.7016	1.43%
2023-03-21	0.700	0.700	0.730	0.700	0.740	459,000	333,315	0.7262	0.675	0.675	0.704	0.675	0.714	475,874	0.7004	0.00%
2023-03-20	0.700	0.700	0.720	0.690	0.770	331,500	234,660	0.7079	0.675	0.675	0.694	0.666	0.743	343,687	0.6828	-5.41%
2023-03-17	0.740	0.740	0.760	0.700	0.760	429,000	305,820	0.7129	0.714	0.714	0.733	0.675	0.733	444,771	0.6876	7.25%
2023-03-16	0.690	0.690	0.730	0.690	0.750	679,500	480,315	0.7069	0.666	0.666	0.704	0.666	0.723	704,481	0.6818	-2.82%
2023-03-15	0.710	0.700	0.710	0.690	0.750	1,137,000	822,075	0.7230	0.685	0.675	0.685	0.666	0.723	1,178,800	0.6974	-5.33%
2023-03-14	0.750	0.740	0.750	0.740	0.770	357,000	270,945	0.7589	0.723	0.714	0.723	0.714	0.743	370,125	0.7320	1.35%
2023-03-13	0.740	0.740	0.760	0.740	0.750	156,000	116,520	0.7469	0.714	0.714	0.733	0.714	0.723	161,735	0.7204	-1.33%
2023-03-10	0.750	0.740	0.750	0.750	0.780	553,500	420,975	0.7606	0.723	0.714	0.723	0.723	0.752	573,849	0.7336	-1.32%
2023-03-09	0.760	0.760	0.770	0.760	0.800	508,500	396,225	0.7792	0.733	0.733	0.743	0.733	0.772	527,194	0.7516	-3.80%
2023-03-08	0.790	0.780	0.790	0.780	0.810	285,000	228,645	0.8023	0.762	0.752	0.762	0.752	0.781	295,478	0.7738	-2.47%
2023-03-07	0.810	0.810	0.830	0.800	0.850	444,000	368,085	0.8290	0.781	0.781	0.801	0.772	0.820	460,323	0.7996	-1.22%
2023-03-06	0.820	0.800	0.820	0.800	0.820	172,500	138,540	0.8031	0.791	0.772	0.791	0.772	0.791	178,842	0.7747	0.00%
2023-03-03	0.820	0.820	0.840	0.810	0.840	754,500	627,750	0.8320	0.791	0.791	0.810	0.781	0.810	782,238	0.8025	-1.20%
2023-03-02	0.830	0.820	0.840	0.800	0.830	399,000	325,170	0.8150	0.801	0.791	0.810	0.772	0.801	413,669	0.7861	1.22%
2023-03-01	0.820	0.800	0.830	0.790	0.830	183,000	149,010	0.8143	0.791	0.772	0.801	0.762	0.801	189,728	0.7854	3.80%
2023-02-28	0.790	0.790	0.810	0.790	0.850	979,500	809,430	0.8264	0.762	0.762	0.781	0.762	0.820	1,015,510	0.7971	-4.82%
2023-02-27	0.830	0.820	0.830	0.770	0.890	991,500	836,910	0.8441	0.801	0.791	0.801	0.743	0.858	1,027,951	0.8142	6.41%
2023-02-24	0.780	0.770	0.780	0.780	0.810	615,000	491,955	0.7999	0.752	0.743	0.752	0.752	0.781	637,609	0.7716	-3.70%
2023-02-23	0.810	0.810	0.840	0.810	0.840	289,500	238,470	0.8237	0.781	0.781	0.810	0.781	0.810	300,143	0.7945	-3.57%
2023-02-22	0.840	0.810	0.840	0.810	0.840	108,000	89,115	0.8251	0.810	0.781	0.810	0.781	0.810	111,970	0.7959	0.00%
2023-02-21	0.840	0.820	0.840	0.790	0.840	276,000	226,995	0.8224	0.810	0.791	0.810	0.762	0.810	286,147	0.7933	2.44%
2023-02-20	0.820	0.800	0.820	0.800	0.830	279,000	225,690	0.8089	0.791	0.772	0.791	0.772	0.801	289,257	0.7802	1.23%
2023-02-17	0.810	0.800	0.810	0.800	0.850	516,000	421,020	0.8159	0.781	0.772	0.781	0.772	0.820	534,970	0.7870	-4.71%
2023-02-16	0.850	0.840	0.850	0.820	0.870	541,500	460,155	0.8498	0.820	0.810	0.820	0.791	0.839	561,407	0.8196	3.66%
2023-02-15	0.820	0.820	0.830	0.820	0.870	1,345,500	1,127,010	0.8376	0.791	0.791	0.801	0.791	0.839	1,394,965	0.8079	-5.75%
2023-02-14	0.870	0.850	0.870	0.850	0.910	768,000	671,505	0.8744	0.839	0.820	0.839	0.820	0.878	796,234	0.8434	-2.25%
2023-02-13	0.890	0.890	0.900	0.870	0.900	547,500	487,845	0.8910	0.858	0.858	0.868	0.839	0.868	567,628	0.8594	0.00%
2023-02-10	0.890	0.890	0.900	0.880	0.910	507,000	451,740	0.8910	0.858	0.858	0.868	0.849	0.878	525,639	0.8594	-2.20%
2023-02-09	0.910	0.900	0.910	0.900	0.920	462,000	417,855	0.9044	0.878	0.868	0.878	0.868	0.887	478,985	0.8724	-1.09%
2023-02-08	0.920	0.910	0.920	0.900	0.940	865,500	790,215	0.9130	0.887	0.878	0.887	0.868	0.907	897,319	0.8806	-2.13%
2023-02-07	0.940	0.930	0.940	0.930	0.950	373,500	349,350	0.9353	0.907	0.897	0.907	0.897	0.916	387,231	0.9022	1.08%
2023-02-06	0.930	0.930	0.940	0.920	0.970	955,500	891,540	0.9331	0.897	0.897	0.907	0.887	0.936	990,627	0.9000	-4.12%
2023-02-03	0.970	0.970	0.990	0.970	1.000	669,000	655,740	0.9802	0.936	0.936	0.955	0.936	0.965	693,595	0.9454	-1.02%
2023-02-02	0.980	0.980	0.990	0.980	1.010	718,500	715,440	0.9957	0.945	0.945	0.955	0.945	0.974	744,914	0.9604	-2.00%
2023-02-01	1.000	1.000	1.010	0.960	1.020	1,042,500	1,033,530	0.9914	0.965	0.965	0.974	0.926	0.984	1,080,826	0.9562	4.17%
2023-01-31	0.960	0.960	0.970	0.950	1.010	2,218,500	2,169,405	0.9779	0.926	0.926	0.936	0.916	0.974	2,300,060	0.9432	-5.88%
2023-01-30	1.020	1.010	1.020	1.000	1.070	3,627,000	3,717,405	1.0249	0.984	0.974	0.984	0.965	1.032	3,760,341	0.9886	-4.67%
2023-01-27	1.070	1.060	1.070	1.050	1.130	3,181,500	3,433,830	1.0793	1.032	1.022	1.032	1.013	1.090	3,298,463	1.0410	-2.73%
2023-01-26	1.100	1.090	1.100	1.020	1.170	9,123,000	9,944,640	1.0901	1.061	1.051	1.061	0.984	1.129	9,458,392	1.0514	3.77%
2023-01-20	1.060	1.060	1.070	1.060	1.270	47,025,000	56,210,055	1.1953	1.022	1.022	1.032	1.022	1.225	48,753,798	1.1529

Recommend Webb-site to a friend