Prices and Webb-site Total Returns

Sanergy Group Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02459	2023-01-17			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-24	0	0.137	0.135	0.137	0.135	0.141	6,387,000	872,959	0.1367	0.137	0.135	0.137	0.135	0.141	6,387,000	0.1367	0.00%
2025-09-23	0	0.137	0.135	0.137	0.131	0.138	3,307,000	445,362	0.1347	0.137	0.135	0.137	0.131	0.138	3,307,000	0.1347	1.48%
2025-09-22	0	0.135	0.135	0.136	0.130	0.140	8,233,000	1,106,559	0.1344	0.135	0.135	0.136	0.130	0.140	8,233,000	0.1344	3.85%
2025-09-19	0	0.130	0.130	0.131	0.130	0.133	4,782,000	628,461	0.1314	0.130	0.130	0.131	0.130	0.133	4,782,000	0.1314	-0.76%
2025-09-18	0	0.131	0.131	0.132	0.130	0.134	10,572,000	1,384,136	0.1309	0.131	0.131	0.132	0.130	0.134	10,572,000	0.1309	-2.24%
2025-09-17	0	0.134	0.133	0.134	0.132	0.135	5,557,000	739,479	0.1331	0.134	0.133	0.134	0.132	0.135	5,557,000	0.1331	0.00%
2025-09-16	0	0.134	0.133	0.134	0.133	0.136	5,390,000	719,920	0.1336	0.134	0.133	0.134	0.133	0.136	5,390,000	0.1336	-1.47%
2025-09-15	0	0.136	0.135	0.137	0.134	0.138	3,645,000	494,250	0.1356	0.136	0.135	0.137	0.134	0.138	3,645,000	0.1356	-0.73%
2025-09-12	0	0.137	0.136	0.138	0.136	0.140	3,627,000	495,290	0.1366	0.137	0.136	0.138	0.136	0.140	3,627,000	0.1366	0.00%
2025-09-11	0	0.137	0.135	0.137	0.135	0.138	4,321,000	587,416	0.1359	0.137	0.135	0.137	0.135	0.138	4,321,000	0.1359	0.74%
2025-09-10	0	0.136	0.135	0.136	0.133	0.137	3,352,990	452,613	0.1350	0.136	0.135	0.136	0.133	0.137	3,352,990	0.1350	0.00%
2025-09-09	0	0.136	0.133	0.136	0.130	0.138	9,604,000	1,281,472	0.1334	0.136	0.133	0.136	0.130	0.138	9,604,000	0.1334	0.00%
2025-09-08	0	0.136	0.135	0.136	0.132	0.143	9,320,000	1,265,740	0.1358	0.136	0.135	0.136	0.132	0.143	9,320,000	0.1358	-0.73%
2025-09-05	0	0.137	0.136	0.137	0.137	0.139	2,833,000	389,117	0.1374	0.137	0.136	0.137	0.137	0.139	2,833,000	0.1374	0.00%
2025-09-04	0	0.137	0.137	0.138	0.134	0.141	3,861,000	529,557	0.1372	0.137	0.137	0.138	0.134	0.141	3,861,000	0.1372	-1.44%
2025-09-03	0	0.139	0.138	0.139	0.138	0.140	700,000	97,420	0.1392	0.139	0.138	0.139	0.138	0.140	700,000	0.1392	-0.71%
2025-09-02	0	0.140	0.140	0.142	0.139	0.141	2,910,000	407,260	0.1400	0.140	0.140	0.142	0.139	0.141	2,910,000	0.1400	-0.71%
2025-09-01	0	0.141	0.141	0.144	0.139	0.144	4,244,000	596,356	0.1405	0.141	0.141	0.144	0.139	0.144	4,244,000	0.1405	1.44%
2025-08-29	0	0.139	0.139	0.142	0.137	0.147	8,388,000	1,192,600	0.1422	0.139	0.139	0.142	0.137	0.147	8,388,000	0.1422	0.72%
2025-08-28	0	0.138	0.137	0.138	0.136	0.141	3,251,000	449,707	0.1383	0.138	0.137	0.138	0.136	0.141	3,251,000	0.1383	-0.72%
2025-08-27	0	0.139	0.139	0.143	0.137	0.146	26,186,000	3,681,248	0.1406	0.139	0.139	0.143	0.137	0.146	26,186,000	0.1406	-7.95%
2025-08-26	0	0.151	0.147	0.151	0.145	0.152	5,304,000	790,464	0.1490	0.151	0.147	0.151	0.145	0.152	5,304,000	0.1490	2.72%
2025-08-25	0	0.147	0.146	0.147	0.147	0.150	3,742,000	552,834	0.1477	0.147	0.146	0.147	0.147	0.150	3,742,000	0.1477	-1.34%
2025-08-22	0	0.149	0.148	0.149	0.144	0.153	6,682,000	988,320	0.1479	0.149	0.148	0.149	0.144	0.153	6,682,000	0.1479	3.47%
2025-08-21	0	0.144	0.144	0.145	0.143	0.147	2,894,000	419,866	0.1451	0.144	0.144	0.145	0.143	0.147	2,894,000	0.1451	0.00%
2025-08-20	0	0.144	0.144	0.148	0.143	0.148	4,292,000	624,296	0.1455	0.144	0.144	0.148	0.143	0.148	4,292,000	0.1455	-2.04%
2025-08-19	0	0.147	0.147	0.149	0.145	0.148	4,422,000	647,284	0.1464	0.147	0.147	0.149	0.145	0.148	4,422,000	0.1464	-1.34%
2025-08-18	0	0.149	0.149	0.150	0.145	0.150	3,448,000	510,184	0.1480	0.149	0.149	0.150	0.145	0.150	3,448,000	0.1480	-0.67%
2025-08-15	0	0.150	0.145	0.150	0.145	0.150	3,730,000	549,880	0.1474	0.150	0.145	0.150	0.145	0.150	3,730,000	0.1474	0.67%
2025-08-14	0	0.149	0.149	0.150	0.149	0.155	3,558,000	538,504	0.1514	0.149	0.149	0.150	0.149	0.155	3,558,000	0.1514	-3.25%
2025-08-13	0	0.154	0.154	0.156	0.146	0.162	22,208,000	3,490,388	0.1572	0.154	0.154	0.156	0.146	0.162	22,208,000	0.1572	3.36%
2025-08-12	0	0.149	0.148	0.149	0.140	0.149	7,920,000	1,146,204	0.1447	0.149	0.148	0.149	0.140	0.149	7,920,000	0.1447	5.67%
2025-08-11	0	0.141	0.141	0.143	0.140	0.141	2,050,000	287,580	0.1403	0.141	0.141	0.143	0.140	0.141	2,050,000	0.1403	-0.70%
2025-08-08	0	0.142	0.139	0.142	0.139	0.145	4,516,000	635,196	0.1407	0.142	0.139	0.142	0.139	0.145	4,516,000	0.1407	0.00%
2025-08-07	0	0.142	0.141	0.142	0.138	0.142	2,820,000	393,522	0.1395	0.142	0.141	0.142	0.138	0.142	2,820,000	0.1395	0.71%
2025-08-06	0	0.141	0.139	0.141	0.136	0.149	8,956,000	1,270,998	0.1419	0.141	0.139	0.141	0.136	0.149	8,956,000	0.1419	3.68%
2025-08-05	0	0.136	0.135	0.137	0.132	0.139	8,422,000	1,140,286	0.1354	0.136	0.135	0.137	0.132	0.139	8,422,000	0.1354	1.49%
2025-08-04	0	0.134	0.132	0.134	0.130	0.136	5,254,054	692,935	0.1319	0.134	0.132	0.134	0.130	0.136	5,254,054	0.1319	0.75%
2025-08-01	0	0.133	0.133	0.134	0.133	0.139	8,458,000	1,152,042	0.1362	0.133	0.133	0.134	0.133	0.139	8,458,000	0.1362	-3.62%
2025-07-31	0	0.138	0.134	0.138	0.133	0.140	4,875,000	662,136	0.1358	0.138	0.134	0.138	0.133	0.140	4,875,000	0.1358	-1.43%
2025-07-30	0	0.140	0.138	0.140	0.137	0.140	11,492,000	1,592,274	0.1386	0.140	0.138	0.140	0.137	0.140	11,492,000	0.1386	0.72%
2025-07-29	0	0.139	0.139	0.140	0.137	0.142	11,860,000	1,644,060	0.1386	0.139	0.139	0.140	0.137	0.142	11,860,000	0.1386	-1.42%
2025-07-28	0	0.141	0.140	0.141	0.140	0.147	9,572,000	1,360,434	0.1421	0.141	0.140	0.141	0.140	0.147	9,572,000	0.1421	-6.62%
2025-07-25	0	0.151	0.151	0.153	0.149	0.156	2,696,000	410,702	0.1523	0.151	0.151	0.153	0.149	0.156	2,696,000	0.1523	-0.66%
2025-07-24	0	0.152	0.149	0.152	0.146	0.150	1,742,000	258,582	0.1484	0.152	0.149	0.152	0.146	0.150	1,742,000	0.1484	2.70%
2025-07-23	0	0.148	0.147	0.148	0.146	0.149	2,212,000	325,870	0.1473	0.148	0.147	0.148	0.146	0.149	2,212,000	0.1473	1.37%
2025-07-22	0	0.146	0.146	0.147	0.146	0.150	2,546,000	375,882	0.1476	0.146	0.146	0.147	0.146	0.150	2,546,000	0.1476	-1.35%
2025-07-21	0	0.148	0.148	0.150	0.146	0.151	3,412,000	507,306	0.1487	0.148	0.148	0.150	0.146	0.151	3,412,000	0.1487	-1.33%
2025-07-18	0	0.150	0.149	0.150	0.148	0.157	8,346,000	1,253,540	0.1502	0.150	0.149	0.150	0.148	0.157	8,346,000	0.1502	-2.60%
2025-07-17	0	0.154	0.153	0.154	0.152	0.165	7,856,000	1,219,124	0.1552	0.154	0.153	0.154	0.152	0.165	7,856,000	0.1552	-1.28%
2025-07-16	0	0.156	0.155	0.156	0.133	0.169	34,466,000	5,402,280	0.1567	0.156	0.155	0.156	0.133	0.169	34,466,000	0.1567	18.78%
2025-07-15	0	0.157	0.155	0.157	0.154	0.164	11,842,000	1,877,310	0.1585	0.131	0.130	0.131	0.129	0.137	14,156,299	0.1326	0.00%
2025-07-14	0	0.157	0.156	0.157	0.152	0.160	7,090,000	1,117,300	0.1576	0.131	0.130	0.131	0.127	0.134	8,475,609	0.1318	1.29%
2025-07-11	0	0.155	0.155	0.156	0.152	0.157	7,778,000	1,207,018	0.1552	0.130	0.130	0.130	0.127	0.131	9,298,066	0.1298	-0.64%
2025-07-10	0	0.156	0.155	0.156	0.152	0.157	5,824,000	899,046	0.1544	0.130	0.130	0.130	0.127	0.131	6,962,193	0.1291	0.00%
2025-07-09	0	0.156	0.155	0.156	0.152	0.159	9,736,000	1,495,060	0.1536	0.130	0.130	0.130	0.127	0.133	11,638,721	0.1285	-1.89%
2025-07-08	0	0.159	0.158	0.159	0.150	0.174	44,348,000	6,985,102	0.1575	0.133	0.132	0.133	0.125	0.146	53,014,995	0.1318	-11.67%
2025-07-07	0	0.180	0.180	0.183	0.178	0.183	1,252,000	226,770	0.1811	0.151	0.151	0.153	0.149	0.153	1,496,680	0.1515	-1.10%
2025-07-04	0	0.182	0.181	0.183	0.179	0.185	2,132,000	386,558	0.1813	0.152	0.151	0.153	0.150	0.155	2,548,660	0.1517	-1.62%
2025-07-03	0	0.185	0.183	0.185	0.181	0.185	902,000	164,982	0.1829	0.155	0.153	0.155	0.151	0.155	1,078,279	0.1530	-0.54%
2025-07-02	0	0.186	0.181	0.186	0.181	0.191	3,790,000	699,572	0.1846	0.156	0.151	0.156	0.151	0.160	4,530,685	0.1544	1.64%
2025-06-30	0	0.183	0.179	0.183	0.178	0.185	4,230,000	765,300	0.1809	0.153	0.150	0.153	0.149	0.155	5,056,675	0.1513	2.23%
2025-06-27	0	0.179	0.179	0.181	0.179	0.189	12,198,000	2,237,662	0.1834	0.150	0.150	0.151	0.150	0.158	14,581,873	0.1535	-3.76%
2025-06-26	0	0.186	0.181	0.186	0.179	0.189	11,816,000	2,143,462	0.1814	0.156	0.151	0.156	0.150	0.158	14,125,218	0.1517	-2.62%
2025-06-25	0	0.191	0.188	0.191	0.187	0.192	1,638,000	309,858	0.1892	0.160	0.157	0.160	0.156	0.161	1,958,117	0.1582	0.53%
2025-06-24	0	0.190	0.188	0.190	0.183	0.190	1,852,000	346,486	0.1871	0.159	0.157	0.159	0.153	0.159	2,213,939	0.1565	1.60%
2025-06-23	0	0.187	0.183	0.187	0.181	0.190	3,732,000	685,534	0.1837	0.156	0.153	0.156	0.151	0.159	4,461,350	0.1537	-0.53%
2025-06-20	0	0.188	0.188	0.189	0.186	0.188	2,354,000	440,446	0.1871	0.157	0.157	0.158	0.156	0.157	2,814,046	0.1565	-1.05%
2025-06-19	0	0.190	0.189	0.190	0.186	0.191	1,906,000	359,730	0.1887	0.159	0.158	0.159	0.156	0.160	2,278,492	0.1579	-2.56%
2025-06-18	0	0.195	0.191	0.195	0.191	0.199	2,580,000	498,120	0.1931	0.163	0.160	0.163	0.160	0.166	3,084,213	0.1615	-2.50%
2025-06-17	0	0.200	0.194	0.200	0.188	0.201	2,426,000	472,646	0.1948	0.167	0.162	0.167	0.157	0.168	2,900,117	0.1630	4.71%
2025-06-16	0	0.191	0.188	0.191	0.187	0.194	918,000	173,446	0.1889	0.160	0.157	0.160	0.156	0.162	1,097,406	0.1581	0.53%
2025-06-13	0	0.190	0.188	0.190	0.185	0.193	3,784,000	717,016	0.1895	0.159	0.157	0.159	0.155	0.161	4,523,513	0.1585	-1.55%
2025-06-12	0	0.193	0.193	0.194	0.193	0.203	4,644,000	905,578	0.1950	0.161	0.161	0.162	0.161	0.170	5,551,584	0.1631	-3.50%
2025-06-11	0	0.200	0.200	0.201	0.194	0.203	8,629,300	1,714,488	0.1987	0.167	0.167	0.168	0.162	0.170	10,315,737	0.1662	2.04%
2025-06-10	0	0.196	0.194	0.196	0.186	0.196	5,042,000	963,270	0.1910	0.164	0.162	0.164	0.156	0.164	6,027,365	0.1598	2.08%
2025-06-09	0	0.192	0.190	0.192	0.182	0.205	10,674,000	2,096,092	0.1964	0.161	0.159	0.161	0.152	0.171	12,760,036	0.1643	3.23%
2025-06-06	0	0.186	0.185	0.188	0.184	0.187	2,564,000	475,010	0.1853	0.156	0.155	0.157	0.154	0.156	3,065,086	0.1550	-1.59%
2025-06-05	0	0.189	0.187	0.189	0.184	0.194	5,938,000	1,117,668	0.1882	0.158	0.156	0.158	0.154	0.162	7,098,472	0.1575	-1.56%
2025-06-04	0	0.192	0.191	0.192	0.186	0.193	3,656,000	693,342	0.1896	0.161	0.160	0.161	0.156	0.161	4,370,497	0.1586	0.00%
2025-06-03	0	0.192	0.188	0.192	0.185	0.198	4,592,000	869,220	0.1893	0.161	0.157	0.161	0.155	0.166	5,489,421	0.1583	-1.03%
2025-06-02	0	0.194	0.189	0.194	0.184	0.204	14,308,000	2,744,606	0.1918	0.162	0.158	0.162	0.154	0.171	17,104,234	0.1605	-1.52%
2025-05-30	0	0.197	0.196	0.198	0.186	0.230	73,604,000	15,542,834	0.2112	0.165	0.164	0.166	0.156	0.192	87,988,538	0.1766	4.79%
2025-05-29	0	0.188	0.186	0.188	0.171	0.192	7,568,000	1,390,108	0.1837	0.157	0.156	0.157	0.143	0.161	9,047,025	0.1537	8.05%
2025-05-28	0	0.174	0.172	0.174	0.171	0.175	896,000	154,578	0.1725	0.146	0.144	0.146	0.143	0.146	1,071,107	0.1443	0.00%
2025-05-27	0	0.174	0.172	0.174	0.171	0.175	1,604,000	278,662	0.1737	0.146	0.144	0.146	0.143	0.146	1,917,472	0.1453	-0.57%
2025-05-26	0	0.175	0.173	0.175	0.171	0.176	1,948,000	335,534	0.1722	0.146	0.145	0.146	0.143	0.147	2,328,701	0.1441	-1.13%
2025-05-23	0	0.177	0.172	0.177	0.172	0.177	1,890,000	328,792	0.1740	0.148	0.144	0.148	0.144	0.148	2,259,365	0.1455	0.00%
2025-05-22	0	0.177	0.175	0.177	0.175	0.183	1,583,000	282,979	0.1788	0.148	0.146	0.148	0.146	0.153	1,892,368	0.1495	-1.67%
2025-05-21	0	0.180	0.178	0.180	0.173	0.181	4,148,000	734,978	0.1772	0.151	0.149	0.151	0.145	0.151	4,958,650	0.1482	-0.55%
2025-05-20	0	0.181	0.176	0.181	0.173	0.176	1,180,000	205,910	0.1745	0.151	0.147	0.151	0.145	0.147	1,410,609	0.1460	3.43%
2025-05-19	0	0.175	0.173	0.175	0.172	0.177	1,226,000	213,444	0.1741	0.146	0.145	0.146	0.144	0.148	1,465,599	0.1456	-1.69%
2025-05-16	0	0.178	0.174	0.178	0.170	0.178	1,278,000	222,340	0.1740	0.149	0.146	0.149	0.142	0.149	1,527,761	0.1455	0.00%
2025-05-15	0	0.178	0.176	0.178	0.172	0.178	1,940,000	340,252	0.1754	0.149	0.147	0.149	0.144	0.149	2,319,137	0.1467	-0.56%
2025-05-14	0	0.179	0.178	0.179	0.170	0.179	2,608,000	459,388	0.1761	0.150	0.149	0.150	0.142	0.150	3,117,685	0.1473	2.29%
2025-05-13	0	0.175	0.175	0.179	0.175	0.182	2,280,000	403,924	0.1772	0.146	0.146	0.150	0.146	0.152	2,725,584	0.1482	-3.31%
2025-05-12	0	0.181	0.179	0.181	0.176	0.189	5,344,000	955,298	0.1788	0.151	0.150	0.151	0.147	0.158	6,388,386	0.1495	0.00%
2025-05-09	0	0.181	0.180	0.181	0.177	0.183	670,000	120,586	0.1800	0.151	0.151	0.151	0.148	0.153	800,939	0.1506	-1.09%
2025-05-08	0	0.183	0.179	0.183	0.177	0.184	656,000	118,868	0.1812	0.153	0.150	0.153	0.148	0.154	784,203	0.1516	0.00%
2025-05-07	0	0.183	0.179	0.183	0.178	0.187	1,668,000	301,930	0.1810	0.153	0.150	0.153	0.149	0.156	1,993,980	0.1514	0.55%
2025-05-06	0	0.182	0.180	0.182	0.178	0.182	1,304,000	235,584	0.1807	0.152	0.151	0.152	0.149	0.152	1,558,843	0.1511	-0.55%
2025-05-02	0	0.183	0.182	0.183	0.177	0.186	3,784,000	692,182	0.1829	0.153	0.152	0.153	0.148	0.156	4,523,513	0.1530	1.67%
2025-04-30	0	0.180	0.178	0.180	0.176	0.185	2,770,000	498,958	0.1801	0.151	0.149	0.151	0.147	0.155	3,311,345	0.1507	1.12%
2025-04-29	0	0.178	0.176	0.178	0.177	0.184	1,696,000	302,556	0.1784	0.149	0.147	0.149	0.148	0.154	2,027,452	0.1492	-3.26%
2025-04-28	0	0.184	0.179	0.185	0.176	0.187	1,838,000	329,642	0.1793	0.154	0.150	0.155	0.147	0.156	2,197,203	0.1500	2.22%
2025-04-25	0	0.180	0.178	0.180	0.177	0.184	3,994,000	723,390	0.1811	0.151	0.149	0.151	0.148	0.154	4,774,553	0.1515	1.69%
2025-04-24	0	0.177	0.176	0.177	0.177	0.186	1,616,000	289,388	0.1791	0.148	0.147	0.148	0.148	0.156	1,931,817	0.1498	-2.75%
2025-04-23	0	0.182	0.179	0.182	0.176	0.185	3,144,000	565,186	0.1798	0.152	0.150	0.152	0.147	0.155	3,758,437	0.1504	2.25%
2025-04-22	0	0.178	0.174	0.178	0.171	0.182	1,128,000	201,572	0.1787	0.149	0.146	0.149	0.143	0.152	1,348,447	0.1495	1.14%
2025-04-17	0	0.176	0.175	0.176	0.168	0.177	1,916,000	332,302	0.1734	0.147	0.146	0.147	0.141	0.148	2,290,447	0.1451	1.73%
2025-04-16	0	0.173	0.172	0.174	0.168	0.174	3,532,000	605,594	0.1715	0.145	0.144	0.146	0.141	0.146	4,222,264	0.1434	-2.81%
2025-04-15	0	0.178	0.175	0.178	0.175	0.187	3,456,000	618,642	0.1790	0.149	0.146	0.149	0.146	0.156	4,131,411	0.1497	-3.78%
2025-04-14	0	0.185	0.181	0.185	0.173	0.189	8,058,000	1,464,092	0.1817	0.155	0.151	0.155	0.145	0.158	9,632,787	0.1520	6.94%
2025-04-11	0	0.173	0.173	0.176	0.170	0.178	3,362,000	581,844	0.1731	0.145	0.145	0.147	0.142	0.149	4,019,041	0.1448	-0.57%
2025-04-10	0	0.174	0.171	0.174	0.155	0.182	25,164,000	4,110,826	0.1634	0.146	0.143	0.146	0.130	0.152	30,081,838	0.1367	8.75%
2025-04-09	0	0.160	0.159	0.160	0.156	0.166	32,266,000	5,186,274	0.1607	0.134	0.133	0.134	0.130	0.139	38,571,792	0.1345	-6.43%
2025-04-08	0	0.171	0.171	0.172	0.167	0.172	8,552,000	1,456,632	0.1703	0.143	0.143	0.144	0.140	0.144	10,223,330	0.1425	1.79%
2025-04-07	0	0.168	0.168	0.170	0.157	0.192	15,286,000	2,627,010	0.1719	0.141	0.141	0.142	0.131	0.161	18,273,365	0.1438	-14.72%
2025-04-03	0	0.197	0.197	0.198	0.196	0.200	1,248,000	246,756	0.1977	0.165	0.165	0.166	0.164	0.167	1,491,898	0.1654	-1.50%
2025-04-02	0	0.200	0.198	0.200	0.197	0.203	1,948,000	388,434	0.1994	0.167	0.166	0.167	0.165	0.170	2,328,701	0.1668	-1.96%
2025-04-01	0	0.204	0.200	0.204	0.191	0.204	2,548,000	510,046	0.2002	0.171	0.167	0.171	0.160	0.171	3,045,959	0.1675	4.08%
2025-03-31	0	0.196	0.195	0.196	0.184	0.218	10,120,000	2,016,056	0.1992	0.164	0.163	0.164	0.154	0.182	12,097,766	0.1666	-6.67%
2025-03-28	0	0.210	0.210	0.215	0.208	0.223	4,824,000	1,043,894	0.2164	0.176	0.176	0.180	0.174	0.187	5,766,761	0.1810	-7.08%
2025-03-27	0	0.226	0.222	0.226	0.220	0.235	2,930,000	657,136	0.2243	0.189	0.186	0.189	0.184	0.197	3,502,614	0.1876	1.35%
2025-03-26	0	0.223	0.219	0.223	0.219	0.227	3,140,000	694,114	0.2211	0.187	0.183	0.187	0.183	0.190	3,753,655	0.1849	-0.89%
2025-03-25	0	0.225	0.223	0.225	0.221	0.239	3,736,000	835,152	0.2235	0.188	0.187	0.188	0.185	0.200	4,466,132	0.1870	-3.85%
2025-03-24	0	0.234	0.227	0.234	0.219	0.236	2,910,100	653,219	0.2245	0.196	0.190	0.196	0.183	0.197	3,478,825	0.1878	2.63%
2025-03-21	0	0.228	0.228	0.235	0.225	0.240	2,594,000	597,036	0.2302	0.191	0.191	0.197	0.188	0.201	3,100,949	0.1925	-4.20%
2025-03-20	0	0.238	0.232	0.238	0.231	0.240	2,700,000	635,220	0.2353	0.199	0.194	0.199	0.193	0.201	3,227,665	0.1968	1.71%
2025-03-19	0	0.234	0.233	0.234	0.234	0.246	5,680,000	1,357,300	0.2390	0.196	0.195	0.196	0.196	0.206	6,790,051	0.1999	-5.26%
2025-03-18	0	0.247	0.243	0.247	0.242	0.255	3,868,000	950,766	0.2458	0.207	0.203	0.207	0.202	0.213	4,623,929	0.2056	-0.80%
2025-03-17	0	0.249	0.246	0.250	0.246	0.255	3,762,000	937,398	0.2492	0.208	0.206	0.209	0.206	0.213	4,497,213	0.2084	-2.35%
2025-03-14	0	0.255	0.250	0.255	0.246	0.255	5,156,000	1,296,556	0.2515	0.213	0.209	0.213	0.206	0.213	6,163,645	0.2104	0.00%
2025-03-13	0	0.255	0.250	0.255	0.226	0.265	21,510,000	5,359,324	0.2492	0.213	0.209	0.213	0.189	0.222	25,713,731	0.2084	13.84%
2025-03-12	0	0.224	0.224	0.226	0.206	0.231	5,798,000	1,292,960	0.2230	0.187	0.187	0.189	0.172	0.193	6,931,112	0.1865	4.67%
2025-03-11	0	0.214	0.214	0.216	0.210	0.223	7,444,000	1,610,516	0.2164	0.179	0.179	0.181	0.176	0.187	8,898,792	0.1810	-5.73%
2025-03-10	0	0.227	0.224	0.228	0.224	0.234	3,174,000	717,708	0.2261	0.190	0.187	0.191	0.187	0.196	3,794,299	0.1892	-3.40%
2025-03-07	0	0.235	0.235	0.236	0.234	0.248	6,964,000	1,660,890	0.2385	0.197	0.197	0.197	0.196	0.207	8,324,985	0.1995	-3.69%
2025-03-06	0	0.244	0.242	0.245	0.233	0.248	5,604,000	1,356,430	0.2420	0.204	0.202	0.205	0.195	0.207	6,699,198	0.2025	0.83%
2025-03-05	0	0.242	0.238	0.242	0.232	0.250	7,374,000	1,778,014	0.2411	0.202	0.199	0.202	0.194	0.209	8,815,112	0.2017	-2.02%
2025-03-04	0	0.247	0.247	0.248	0.241	0.247	2,774,000	674,478	0.2431	0.207	0.207	0.207	0.202	0.207	3,316,127	0.2034	0.00%
2025-03-03	0	0.247	0.246	0.247	0.245	0.255	6,692,000	1,668,198	0.2493	0.207	0.206	0.207	0.205	0.213	7,999,827	0.2085	2.07%
2025-02-28	0	0.242	0.242	0.244	0.242	0.250	5,862,000	1,438,536	0.2454	0.202	0.202	0.204	0.202	0.209	7,007,619	0.2053	-5.10%
2025-02-27	0	0.255	0.250	0.255	0.247	0.270	9,162,000	2,335,286	0.2549	0.213	0.209	0.213	0.207	0.226	10,952,543	0.2132	-1.92%
2025-02-26	0	0.260	0.260	0.265	0.245	0.275	14,934,000	3,872,832	0.2593	0.217	0.217	0.222	0.205	0.230	17,852,574	0.2169	6.12%
2025-02-25	0	0.245	0.242	0.245	0.241	0.255	11,367,000	2,797,978	0.2461	0.205	0.202	0.205	0.202	0.213	13,588,470	0.2059	-5.77%
2025-02-24	0	0.260	0.260	0.265	0.255	0.280	10,932,000	2,851,790	0.2609	0.217	0.217	0.222	0.213	0.234	13,068,457	0.2182	-3.70%
2025-02-21	0	0.270	0.265	0.270	0.255	0.310	36,010,000	9,811,280	0.2725	0.226	0.222	0.226	0.213	0.259	43,047,487	0.2279	-8.47%
2025-02-20	0	0.295	0.290	0.295	0.270	0.340	81,074,000	24,227,080	0.2988	0.247	0.243	0.247	0.226	0.284	96,918,411	0.2500	5.36%
2025-02-19	0	0.280	0.280	0.285	0.173	0.290	176,622,100	43,943,964	0.2488	0.234	0.234	0.238	0.145	0.243	211,139,617	0.2081	60.92%
2025-02-18	0	0.174	0.173	0.174	0.165	0.174	7,448,000	1,256,460	0.1687	0.146	0.145	0.146	0.138	0.146	8,903,574	0.1411	4.19%
2025-02-17	0	0.167	0.164	0.167	0.163	0.170	6,472,000	1,069,164	0.1652	0.140	0.137	0.140	0.136	0.142	7,736,832	0.1382	0.00%
2025-02-14	0	0.167	0.167	0.168	0.167	0.172	2,894,000	488,474	0.1688	0.140	0.140	0.141	0.140	0.144	3,459,579	0.1412	-1.18%
2025-02-13	0	0.169	0.167	0.169	0.167	0.171	3,078,000	522,704	0.1698	0.141	0.140	0.141	0.140	0.143	3,679,538	0.1421	-0.59%
2025-02-12	0	0.170	0.170	0.171	0.166	0.172	2,638,000	445,318	0.1688	0.142	0.142	0.143	0.139	0.144	3,153,548	0.1412	1.19%
2025-02-11	0	0.168	0.168	0.170	0.167	0.172	4,126,000	693,844	0.1682	0.141	0.141	0.142	0.140	0.144	4,932,350	0.1407	-2.89%
2025-02-10	0	0.173	0.170	0.173	0.166	0.175	2,344,000	401,234	0.1712	0.145	0.142	0.145	0.139	0.146	2,802,091	0.1432	0.00%
2025-02-07	0	0.173	0.171	0.173	0.170	0.177	4,516,000	779,810	0.1727	0.145	0.143	0.145	0.142	0.148	5,398,569	0.1444	1.17%
2025-02-06	0	0.171	0.168	0.171	0.161	0.171	4,038,000	670,306	0.1660	0.143	0.141	0.143	0.135	0.143	4,827,152	0.1389	1.79%
2025-02-05	0	0.168	0.167	0.168	0.161	0.170	5,066,000	833,274	0.1645	0.141	0.140	0.141	0.135	0.142	6,056,056	0.1376	-1.75%
2025-02-04	0	0.171	0.168	0.171	0.166	0.173	4,474,000	757,518	0.1693	0.143	0.141	0.143	0.139	0.145	5,348,360	0.1416	1.18%
2025-02-03	0	0.169	0.169	0.170	0.166	0.172	2,086,000	350,532	0.1680	0.141	0.141	0.142	0.139	0.144	2,493,670	0.1406	-1.74%
2025-01-28	0	0.172	0.169	0.172	0.166	0.172	1,180,000	198,718	0.1684	0.144	0.141	0.144	0.139	0.144	1,410,609	0.1409	-0.58%
2025-01-27	0	0.173	0.170	0.173	0.168	0.175	2,002,000	344,380	0.1720	0.145	0.142	0.145	0.141	0.146	2,393,254	0.1439	1.17%
2025-01-24	0	0.171	0.170	0.171	0.168	0.176	4,390,000	756,390	0.1723	0.143	0.142	0.143	0.141	0.147	5,247,944	0.1441	-0.58%
2025-01-23	0	0.172	0.170	0.172	0.169	0.180	4,974,000	864,318	0.1738	0.144	0.142	0.144	0.141	0.151	5,946,076	0.1454	-4.97%
2025-01-22	0	0.181	0.176	0.181	0.172	0.183	6,502,000	1,140,774	0.1754	0.151	0.147	0.151	0.144	0.153	7,772,695	0.1468	2.84%
2025-01-21	0	0.176	0.175	0.176	0.174	0.178	3,114,000	550,192	0.1767	0.147	0.146	0.147	0.146	0.149	3,722,574	0.1478	-1.12%
2025-01-20	0	0.178	0.176	0.178	0.171	0.182	2,826,000	501,512	0.1775	0.149	0.147	0.149	0.143	0.152	3,378,289	0.1485	-2.20%
2025-01-17	0	0.182	0.179	0.182	0.179	0.184	1,952,000	351,518	0.1801	0.152	0.150	0.152	0.150	0.154	2,333,482	0.1506	0.00%
2025-01-16	0	0.182	0.180	0.182	0.175	0.185	4,344,000	779,966	0.1796	0.152	0.151	0.152	0.146	0.155	5,192,954	0.1502	-1.09%
2025-01-15	0	0.184	0.180	0.184	0.177	0.185	1,870,000	337,310	0.1804	0.154	0.151	0.154	0.148	0.155	2,235,457	0.1509	0.55%
2025-01-14	0	0.183	0.180	0.183	0.177	0.186	5,774,000	1,044,300	0.1809	0.153	0.151	0.153	0.148	0.156	6,902,421	0.1513	2.81%
2025-01-13	0	0.178	0.177	0.179	0.158	0.181	7,184,000	1,235,120	0.1719	0.149	0.148	0.150	0.132	0.151	8,587,980	0.1438	9.88%
2025-01-10	0	0.162	0.160	0.162	0.160	0.176	6,662,000	1,108,862	0.1664	0.136	0.134	0.136	0.134	0.147	7,963,964	0.1392	-7.95%
2025-01-09	0	0.176	0.175	0.176	0.173	0.182	2,244,000	393,886	0.1755	0.147	0.146	0.147	0.145	0.152	2,682,548	0.1468	1.73%
2025-01-08	0	0.173	0.172	0.173	0.169	0.189	15,576,000	2,709,804	0.1740	0.145	0.144	0.145	0.141	0.158	18,620,041	0.1455	-8.47%
2025-01-07	0	0.189	0.188	0.189	0.185	0.200	5,526,000	1,050,340	0.1901	0.158	0.157	0.158	0.155	0.167	6,605,954	0.1590	-4.55%
2025-01-06	0	0.198	0.195	0.198	0.192	0.205	2,815,600	551,204	0.1958	0.166	0.163	0.166	0.161	0.171	3,365,857	0.1638	0.51%
2025-01-03	0	0.197	0.196	0.197	0.195	0.202	6,848,000	1,354,040	0.1977	0.165	0.164	0.165	0.163	0.169	8,186,315	0.1654	-3.90%
2025-01-02	0	0.205	0.201	0.205	0.200	0.206	3,322,000	672,520	0.2024	0.171	0.168	0.171	0.167	0.172	3,971,223	0.1693	1.49%
2024-12-31	0	0.202	0.202	0.203	0.202	0.209	1,747,600	356,702	0.2041	0.169	0.169	0.170	0.169	0.175	2,089,136	0.1707	-3.35%
2024-12-30	0	0.209	0.208	0.209	0.201	0.209	5,336,000	1,085,472	0.2034	0.175	0.174	0.175	0.168	0.175	6,378,822	0.1702	0.48%
2024-12-27	0	0.208	0.208	0.209	0.207	0.212	4,144,000	863,374	0.2083	0.174	0.174	0.175	0.173	0.177	4,953,868	0.1743	-1.89%
2024-12-24	0	0.212	0.207	0.212	0.207	0.215	1,260,000	263,354	0.2090	0.177	0.173	0.177	0.173	0.180	1,506,244	0.1748	0.95%
2024-12-23	0	0.210	0.211	0.212	0.203	0.215	3,406,000	711,786	0.2090	0.176	0.177	0.177	0.170	0.180	4,071,640	0.1748	1.45%
2024-12-20	0	0.207	0.207	0.208	0.206	0.217	5,510,500	1,156,053	0.2098	0.173	0.173	0.174	0.172	0.182	6,587,425	0.1755	-3.72%
2024-12-19	0	0.215	0.214	0.215	0.205	0.217	3,326,000	705,708	0.2122	0.180	0.179	0.180	0.171	0.182	3,976,005	0.1775	1.90%
2024-12-18	0	0.211	0.211	0.216	0.210	0.220	3,522,000	762,956	0.2166	0.177	0.177	0.181	0.176	0.184	4,210,310	0.1812	-0.47%
2024-12-17	0	0.212	0.209	0.212	0.206	0.215	4,610,000	969,272	0.2103	0.177	0.175	0.177	0.172	0.180	5,510,939	0.1759	-0.47%
2024-12-16	0	0.213	0.213	0.221	0.210	0.222	7,622,000	1,620,990	0.2127	0.178	0.178	0.185	0.176	0.186	9,111,579	0.1779	-2.74%
2024-12-13	0	0.219	0.219	0.220	0.218	0.233	4,914,000	1,088,822	0.2216	0.183	0.183	0.184	0.182	0.195	5,874,350	0.1854	-5.19%
2024-12-12	0	0.231	0.231	0.232	0.225	0.235	4,248,000	979,018	0.2305	0.193	0.193	0.194	0.188	0.197	5,078,193	0.1928	1.76%
2024-12-11	0	0.227	0.226	0.230	0.225	0.235	4,512,000	1,029,978	0.2283	0.190	0.189	0.192	0.188	0.197	5,393,787	0.1910	-2.99%
2024-12-10	0	0.234	0.228	0.234	0.228	0.255	15,274,000	3,619,382	0.2370	0.196	0.191	0.196	0.191	0.213	18,259,020	0.1982	-2.09%
2024-12-09	0	0.239	0.237	0.239	0.216	0.239	13,618,000	3,103,090	0.2279	0.200	0.198	0.200	0.181	0.200	16,279,386	0.1906	4.82%
2024-12-06	0	0.228	0.228	0.230	0.222	0.233	3,458,000	790,500	0.2286	0.191	0.191	0.192	0.186	0.195	4,133,802	0.1912	0.00%
2024-12-05	0	0.228	0.228	0.229	0.220	0.234	5,020,000	1,120,250	0.2232	0.191	0.191	0.192	0.184	0.196	6,001,066	0.1867	0.44%
2024-12-04	0	0.227	0.226	0.228	0.220	0.240	7,888,000	1,807,940	0.2292	0.190	0.189	0.191	0.184	0.201	9,429,563	0.1917	1.34%
2024-12-03	0	0.224	0.224	0.226	0.221	0.234	2,842,000	639,980	0.2252	0.187	0.187	0.189	0.185	0.196	3,397,416	0.1884	-2.18%
2024-12-02	0	0.229	0.229	0.232	0.211	0.242	9,990,000	2,297,806	0.2300	0.192	0.192	0.194	0.177	0.202	11,942,360	0.1924	3.15%
2024-11-29	0	0.222	0.218	0.222	0.206	0.222	9,328,000	1,999,754	0.2144	0.186	0.182	0.186	0.172	0.186	11,150,985	0.1793	4.72%
2024-11-28	0	0.212	0.209	0.212	0.207	0.220	7,992,000	1,688,268	0.2112	0.177	0.175	0.177	0.173	0.184	9,553,888	0.1767	-2.30%
2024-11-27	0	0.217	0.217	0.221	0.210	0.225	10,262,000	2,236,802	0.2180	0.182	0.182	0.185	0.176	0.188	12,267,518	0.1823	0.00%
2024-11-26	0	0.217	0.217	0.219	0.213	0.226	18,389,395	4,035,416	0.2194	0.182	0.182	0.183	0.178	0.189	21,983,262	0.1836	0.46%
2024-11-25	0	0.216	0.215	0.216	0.216	0.245	12,520,359	2,840,284	0.2269	0.181	0.180	0.181	0.181	0.205	14,967,231	0.1898	-9.62%
2024-11-22	0	0.239	0.239	0.240	0.239	0.255	5,186,000	1,272,852	0.2454	0.200	0.200	0.201	0.200	0.213	6,199,508	0.2053	-3.63%
2024-11-21	0	0.248	0.248	0.249	0.246	0.255	5,834,000	1,463,176	0.2508	0.207	0.207	0.208	0.206	0.213	6,974,147	0.2098	-4.62%
2024-11-20	0	0.260	0.260	0.270	0.238	0.270	11,380,000	2,852,800	0.2507	0.217	0.217	0.226	0.199	0.226	13,604,010	0.2097	5.69%
2024-11-19	0	0.246	0.244	0.246	0.236	0.249	10,368,000	2,514,670	0.2425	0.206	0.204	0.206	0.197	0.208	12,394,234	0.2029	4.24%
2024-11-18	0	0.236	0.236	0.238	0.236	0.255	17,536,000	4,263,222	0.2431	0.197	0.197	0.199	0.197	0.213	20,963,086	0.2034	-5.60%
2024-11-15	0	0.250	0.250	0.255	0.250	0.265	11,632,000	2,986,000	0.2567	0.209	0.209	0.213	0.209	0.222	13,905,259	0.2147	-5.66%
2024-11-14	0	0.265	0.255	0.265	0.255	0.275	3,706,000	984,720	0.2657	0.222	0.213	0.222	0.213	0.230	4,430,269	0.2223	-3.64%
2024-11-13	0	0.275	0.270	0.275	0.250	0.295	27,874,000	7,307,330	0.2622	0.230	0.226	0.230	0.209	0.247	33,321,457	0.2193	0.00%
2024-11-12	0	0.275	0.270	0.275	0.265	0.285	13,704,000	3,769,260	0.2750	0.230	0.226	0.230	0.222	0.238	16,382,193	0.2301	-3.51%
2024-11-11	0	0.285	0.285	0.290	0.280	0.295	8,592,000	2,446,300	0.2847	0.238	0.238	0.243	0.234	0.247	10,271,147	0.2382	-3.39%
2024-11-08	0	0.295	0.290	0.295	0.295	0.315	12,870,000	3,915,150	0.3042	0.247	0.243	0.247	0.247	0.264	15,385,203	0.2545	-3.28%
2024-11-07	0	0.305	0.300	0.305	0.295	0.305	14,970,000	4,479,510	0.2992	0.255	0.251	0.255	0.247	0.255	17,895,609	0.2503	1.67%
2024-11-06	0	0.300	0.295	0.300	0.295	0.315	5,792,000	1,768,040	0.3053	0.251	0.247	0.251	0.247	0.264	6,923,939	0.2554	-3.23%
2024-11-05	0	0.310	0.305	0.310	0.290	0.310	10,282,000	3,111,320	0.3026	0.259	0.255	0.259	0.243	0.259	12,291,426	0.2531	5.08%
2024-11-04	0	0.295	0.295	0.300	0.285	0.310	10,166,000	3,015,970	0.2967	0.247	0.247	0.251	0.238	0.259	12,152,756	0.2482	-1.67%
2024-11-01	0	0.300	0.295	0.300	0.295	0.315	15,954,000	4,794,460	0.3005	0.251	0.247	0.251	0.247	0.264	19,071,914	0.2514	-3.23%
2024-10-31	0	0.310	0.310	0.315	0.305	0.320	9,640,000	2,989,130	0.3101	0.259	0.259	0.264	0.255	0.268	11,523,959	0.2594	-1.59%
2024-10-30	0	0.315	0.310	0.315	0.300	0.320	12,072,000	3,732,710	0.3092	0.264	0.259	0.264	0.251	0.268	14,431,249	0.2587	-3.08%
2024-10-29	0	0.325	0.320	0.330	0.320	0.340	5,392,000	1,756,840	0.3258	0.272	0.268	0.276	0.268	0.284	6,445,766	0.2726	-2.99%
2024-10-28	0	0.335	0.330	0.340	0.325	0.340	8,636,000	2,875,380	0.3330	0.280	0.276	0.284	0.272	0.284	10,323,746	0.2785	1.52%
2024-10-25	0	0.330	0.325	0.330	0.315	0.330	9,132,000	2,953,020	0.3234	0.276	0.272	0.276	0.264	0.276	10,916,680	0.2705	1.54%
2024-10-24	0	0.325	0.325	0.330	0.320	0.350	12,612,000	4,179,050	0.3314	0.272	0.272	0.276	0.268	0.293	15,076,782	0.2772	-4.41%
2024-10-23	0	0.340	0.335	0.340	0.335	0.350	8,798,000	3,004,580	0.3415	0.284	0.280	0.284	0.280	0.293	10,517,406	0.2857	1.49%
2024-10-22	0	0.335	0.335	0.340	0.325	0.345	10,766,000	3,647,690	0.3388	0.280	0.280	0.284	0.272	0.289	12,870,015	0.2834	1.52%
2024-10-21	0	0.330	0.330	0.335	0.325	0.345	11,456,000	3,823,200	0.3337	0.276	0.276	0.280	0.272	0.289	13,694,863	0.2792	-2.94%
2024-10-18	0	0.340	0.335	0.340	0.310	0.365	36,910,000	12,477,780	0.3381	0.284	0.280	0.284	0.259	0.305	44,123,376	0.2828	9.68%
2024-10-17	0	0.310	0.305	0.310	0.305	0.340	17,754,000	5,677,380	0.3198	0.259	0.255	0.259	0.255	0.284	21,223,690	0.2675	-7.46%
2024-10-16	0	0.335	0.330	0.335	0.325	0.350	18,704,000	6,274,880	0.3355	0.280	0.276	0.280	0.272	0.293	22,359,350	0.2806	-2.90%
2024-10-15	0	0.345	0.340	0.345	0.340	0.375	18,550,000	6,531,870	0.3521	0.289	0.284	0.289	0.284	0.314	22,175,254	0.2946	-6.76%
2024-10-14	0	0.370	0.365	0.370	0.345	0.375	15,594,000	5,590,760	0.3585	0.310	0.305	0.310	0.289	0.314	18,641,558	0.2999	-2.63%
2024-10-10	0	0.380	0.375	0.380	0.370	0.400	19,136,000	7,283,790	0.3806	0.318	0.314	0.318	0.310	0.335	22,875,777	0.3184	0.00%
2024-10-09	0	0.380	0.375	0.380	0.375	0.430	44,704,000	17,771,860	0.3975	0.318	0.314	0.318	0.314	0.360	53,440,569	0.3326	-6.17%
2024-10-08	0	0.405	0.405	0.410	0.390	0.455	64,398,400	26,679,904	0.4143	0.339	0.339	0.343	0.326	0.381	76,983,874	0.3466	-10.00%
2024-10-07	0	0.450	0.450	0.455	0.435	0.480	54,107,000	24,371,230	0.4504	0.376	0.376	0.381	0.364	0.402	64,681,211	0.3768	0.00%
2024-10-04	0	0.450	0.450	0.455	0.435	0.475	58,958,000	26,617,270	0.4515	0.376	0.376	0.381	0.364	0.397	70,480,249	0.3777	4.65%
2024-10-03	0	0.430	0.430	0.440	0.420	0.510	179,076,000	75,249,040	0.4202	0.360	0.360	0.368	0.351	0.427	214,073,086	0.3515	-13.13%
2024-10-02	0	0.495	0.495	0.500	0.450	0.530	141,358,000	67,515,430	0.4776	0.414	0.414	0.418	0.376	0.443	168,983,802	0.3995	2.06%
2024-09-30	0	0.485	0.485	0.490	0.425	0.530	183,600,000	88,507,910	0.4821	0.406	0.406	0.410	0.356	0.443	219,481,218	0.4033	18.29%
2024-09-27	0	0.410	0.410	0.415	0.370	0.450	125,998,000	52,195,440	0.4143	0.343	0.343	0.347	0.310	0.376	150,621,975	0.3465	12.33%
2024-09-26	0	0.365	0.365	0.375	0.335	0.385	63,172,000	22,908,950	0.3626	0.305	0.305	0.314	0.280	0.322	75,517,797	0.3034	7.35%
2024-09-25	0	0.340	0.340	0.350	0.335	0.385	52,660,000	18,901,780	0.3589	0.284	0.284	0.293	0.280	0.322	62,951,421	0.3003	-4.23%
2024-09-24	0	0.355	0.350	0.355	0.315	0.360	74,794,000	25,267,040	0.3378	0.297	0.293	0.297	0.264	0.301	89,411,102	0.2826	5.97%
2024-09-23	0	0.335	0.335	0.340	0.330	0.400	136,326,100	46,235,321	0.3392	0.280	0.280	0.284	0.276	0.335	162,968,510	0.2837	-10.67%
2024-09-20	0	0.375	0.375	0.380	0.375	0.400	21,138,000	8,065,220	0.3816	0.314	0.314	0.318	0.314	0.335	25,269,030	0.3192	-3.85%
2024-09-19	0	0.390	0.385	0.390	0.380	0.405	27,658,000	10,748,730	0.3886	0.326	0.322	0.326	0.318	0.339	33,063,244	0.3251	0.00%
2024-09-17	0	0.390	0.390	0.395	0.370	0.415	38,750,000	15,134,740	0.3906	0.326	0.326	0.330	0.310	0.347	46,322,970	0.3267	-1.27%
2024-09-16	0	0.395	0.390	0.395	0.380	0.430	80,660,000	32,320,170	0.4007	0.330	0.326	0.330	0.318	0.360	96,423,503	0.3352	3.95%
2024-09-13	0	0.380	0.380	0.385	0.380	0.455	135,650,000	54,295,857	0.4003	0.318	0.318	0.322	0.318	0.381	162,160,279	0.3348	-16.48%
2024-09-12	0	0.455	0.450	0.455	0.450	0.550	85,184,101	40,711,871	0.4779	0.381	0.376	0.381	0.376	0.460	101,831,755	0.3998	-8.08%
2024-09-11	0	0.495	0.495	0.500	0.410	0.580	228,687,519	114,968,078	0.5027	0.414	0.414	0.418	0.343	0.485	273,380,257	0.4205	8.79%
2024-09-10	0	0.455	0.455	0.460	0.455	0.640	263,556,551	132,788,610	0.5038	0.381	0.381	0.385	0.381	0.535	315,063,796	0.4215	-24.17%
2024-09-09	0	0.600	0.600	0.610	0.540	0.840	395,609,895	269,364,403	0.6809	0.502	0.502	0.510	0.452	0.703	472,924,519	0.5696	-23.08%
2024-09-05	0	0.780	0.770	0.780	0.520	0.970	819,051,385	658,073,683	0.8035	0.652	0.644	0.652	0.435	0.811	979,119,803	0.6721	34.48%
2024-09-04	0	0.580	0.570	0.580	0.330	0.580	929,535,537	442,334,923	0.4759	0.485	0.477	0.485	0.276	0.485	1,111,196,035	0.3981	78.46%
2024-09-03	1	0.325	0.320	0.325	0.140	18.98	1,507,220,181	494,045,385	0.3278	0.272	0.268	0.272	0.117	15.88	1,801,778,440	0.2742	-98.40%
2024-09-02	0	20.25	19.92	20.25	18.20	21.30	7,303,395	151,766,923	20.780	16.94	16.66	16.94	15.22	17.82	8,730,708	17.383	-4.93%
2024-08-30	0	21.30	21.20	21.30	21.30	23.10	7,408,880	160,387,610	21.648	17.82	17.73	17.82	17.82	19.32	8,856,808	18.109	-0.70%
2024-08-29	0	21.45	21.10	21.45	21.00	21.65	998,000	21,387,366	21.430	17.94	17.65	17.94	17.57	18.11	1,193,041	17.927	1.18%
2024-08-28	0	21.20	21.10	21.20	20.25	21.20	2,356,000	49,012,500	20.803	17.73	17.65	17.73	16.94	17.73	2,816,437	17.402	0.95%
2024-08-27	0	21.00	20.85	21.05	20.80	21.95	784,000	16,665,158	21.257	17.57	17.44	17.61	17.40	18.36	937,218	17.782	-2.33%
2024-08-26	0	21.50	21.30	21.50	21.05	22.70	1,302,000	27,992,058	21.499	17.99	17.82	17.99	17.61	18.99	1,556,452	17.985	0.47%
2024-08-23	0	21.40	21.35	21.40	20.95	21.55	674,000	14,273,250	21.177	17.90	17.86	17.90	17.53	18.03	805,721	17.715	0.23%
2024-08-22	0	21.35	21.30	21.40	20.75	21.60	560,000	11,882,600	21.219	17.86	17.82	17.90	17.36	18.07	669,442	17.750	-0.70%
2024-08-21	0	21.50	21.10	21.50	20.40	21.65	730,000	15,495,022	21.226	17.99	17.65	17.99	17.06	18.11	872,665	17.756	4.37%
2024-08-20	0	20.60	20.55	20.70	20.55	21.05	386,000	8,000,000	20.725	17.23	17.19	17.32	17.19	17.61	461,437	17.337	-2.60%
2024-08-19	0	21.15	21.10	21.25	20.85	21.70	1,004,000	21,367,250	21.282	17.69	17.65	17.78	17.44	18.15	1,200,213	17.803	2.17%
2024-08-16	0	20.70	20.55	20.80	20.10	21.50	1,046,000	21,994,976	21.028	17.32	17.19	17.40	16.81	17.99	1,250,421	17.590	2.99%
2024-08-15	0	20.10	19.86	20.10	19.88	20.95	688,000	13,893,040	20.193	16.81	16.61	16.81	16.63	17.53	822,457	16.892	-3.83%
2024-08-14	0	20.90	20.55	20.95	20.55	21.20	1,000,000	20,831,794	20.832	17.48	17.19	17.53	17.19	17.73	1,195,431	17.426	-0.48%
2024-08-13	0	21.00	20.80	21.05	20.40	21.60	1,258,000	26,643,800	21.179	17.57	17.40	17.61	17.06	18.07	1,503,853	17.717	2.94%
2024-08-12	0	20.40	20.20	20.40	19.12	20.40	984,000	19,697,320	20.018	17.06	16.90	17.06	15.99	17.06	1,176,305	16.745	6.25%
2024-08-09	0	19.20	19.10	19.36	19.08	19.80	524,000	10,184,216	19.436	16.06	15.98	16.19	15.96	16.56	626,406	16.258	-3.03%
2024-08-08	0	19.80	19.44	19.86	18.58	19.84	636,000	12,436,200	19.554	16.56	16.26	16.61	15.54	16.60	760,294	16.357	5.88%
2024-08-07	0	18.70	18.70	18.84	18.70	19.22	328,000	6,193,080	18.881	15.64	15.64	15.76	15.64	16.08	392,102	15.795	-1.06%
2024-08-06	0	18.90	18.76	18.90	18.50	19.00	1,348,000	25,249,200	18.731	15.81	15.69	15.81	15.48	15.89	1,611,442	15.669	1.83%
2024-08-05	0	18.56	18.50	18.90	18.54	19.70	798,000	15,170,160	19.010	15.53	15.48	15.81	15.51	16.48	953,954	15.902	-5.69%
2024-08-02	0	19.68	19.66	19.82	19.34	20.05	540,000	10,686,920	19.791	16.46	16.45	16.58	16.18	16.77	645,533	16.555	-0.61%
2024-08-01	0	19.80	19.66	19.80	19.04	19.88	924,000	18,110,974	19.601	16.56	16.45	16.56	15.93	16.63	1,104,579	16.396	1.64%
2024-07-31	0	19.48	19.38	19.48	19.14	19.76	300,000	5,822,960	19.410	16.30	16.21	16.30	16.01	16.53	358,629	16.237	-1.42%
2024-07-30	0	19.76	19.60	19.76	19.40	19.90	794,000	15,617,440	19.669	16.53	16.40	16.53	16.23	16.65	949,173	16.454	0.51%
2024-07-29	0	19.66	19.50	19.66	18.40	19.84	694,000	13,521,840	19.484	16.45	16.31	16.45	15.39	16.60	829,629	16.299	5.47%
2024-07-26	0	18.64	18.28	18.68	16.64	18.66	1,034,000	18,319,240	17.717	15.59	15.29	15.63	13.92	15.61	1,236,076	14.820	3.10%
2024-07-25	0	18.08	18.08	18.16	17.88	20.20	1,474,000	27,600,002	18.725	15.12	15.12	15.19	14.96	16.90	1,762,066	15.663	-10.50%
2024-07-24	0	20.20	19.72	20.20	19.06	20.55	1,424,000	28,175,640	19.786	16.90	16.50	16.90	15.94	17.19	1,702,294	16.552	-1.22%
2024-07-23	0	20.45	20.00	20.45	19.16	21.55	854,000	17,526,836	20.523	17.11	16.73	17.11	16.03	18.03	1,020,898	17.168	-4.22%
2024-07-22	0	21.35	21.20	21.40	20.65	22.30	993,950	21,441,280	21.572	17.86	17.73	17.90	17.27	18.65	1,188,199	18.045	1.67%
2024-07-19	0	21.00	20.80	21.00	20.30	21.00	552,000	11,441,626	20.728	17.57	17.40	17.57	16.98	17.57	659,878	17.339	1.94%
2024-07-18	0	20.60	20.30	20.60	19.00	20.60	1,258,000	25,276,980	20.093	17.23	16.98	17.23	15.89	17.23	1,503,853	16.808	7.85%
2024-07-17	0	19.10	18.84	19.10	17.80	19.10	652,000	12,152,440	18.639	15.98	15.76	15.98	14.89	15.98	779,421	15.592	0.74%
2024-07-16	0	18.96	18.80	18.98	18.30	19.60	620,000	11,656,680	18.801	15.86	15.73	15.88	15.31	16.40	741,168	15.727	2.82%
2024-07-15	0	18.44	18.44	18.54	17.92	19.00	574,000	10,630,120	18.519	15.43	15.43	15.51	14.99	15.89	686,178	15.492	0.22%
2024-07-12	0	18.40	18.20	18.40	17.10	18.68	604,000	10,945,000	18.121	15.39	15.22	15.39	14.30	15.63	722,041	15.158	6.48%
2024-07-11	0	17.28	17.20	17.28	16.80	17.60	590,000	10,183,988	17.261	14.46	14.39	14.46	14.05	14.72	705,305	14.439	0.70%
2024-07-10	0	17.16	17.02	17.16	15.80	17.36	546,000	9,169,540	16.794	14.35	14.24	14.35	13.22	14.52	652,706	14.049	6.06%
2024-07-09	0	16.18	15.76	16.20	15.40	16.26	512,000	8,192,718	16.001	13.53	13.18	13.55	12.88	13.60	612,061	13.385	5.06%
2024-07-08	0	15.40	15.00	15.40	14.30	15.52	520,000	7,789,320	14.979	12.88	12.55	12.88	11.96	12.98	621,624	12.531	7.39%
2024-07-05	0	14.34	14.30	14.34	14.30	15.50	334,000	4,968,660	14.876	12.00	11.96	12.00	11.96	12.97	399,274	12.444	-3.63%
2024-07-04	0	14.88	14.86	15.06	14.04	15.86	688,050	10,418,494	15.142	12.45	12.43	12.60	11.74	13.27	822,517	12.667	3.48%
2024-07-03	0	14.38	14.36	14.40	13.88	14.60	384,000	5,447,160	14.185	12.03	12.01	12.05	11.61	12.21	459,046	11.866	-0.83%
2024-07-02	0	14.50	14.50	14.52	13.52	14.78	1,782,000	25,395,240	14.251	12.13	12.13	12.15	11.31	12.36	2,130,259	11.921	-0.68%
2024-06-28	0	14.60	14.50	14.60	13.38	14.68	2,332,000	33,415,640	14.329	12.21	12.13	12.21	11.19	12.28	2,787,746	11.987	5.80%
2024-06-27	0	13.80	13.36	13.80	12.90	14.18	1,456,000	19,658,800	13.502	11.54	11.18	11.54	10.79	11.86	1,740,548	11.295	-2.68%
2024-06-26	0	14.18	14.10	14.18	12.62	14.18	2,002,000	27,246,616	13.610	11.86	11.79	11.86	10.56	11.86	2,393,254	11.385	4.73%
2024-06-25	0	13.54	13.54	13.70	13.30	14.48	1,842,000	25,571,120	13.882	11.33	11.33	11.46	11.13	12.11	2,201,985	11.613	-4.24%
2024-06-24	0	14.14	14.04	14.18	12.22	14.20	1,126,000	14,951,720	13.279	11.83	11.74	11.86	10.22	11.88	1,346,056	11.108	8.77%
2024-06-21	0	13.00	12.64	13.00	11.14	13.32	1,322,000	16,107,680	12.184	10.87	10.57	10.87	9.319	11.14	1,580,360	10.192	8.33%
2024-06-20	0	12.00	11.98	12.10	11.94	12.86	1,086,000	13,419,640	12.357	10.04	10.02	10.12	9.988	10.76	1,298,239	10.337	-0.99%
2024-06-19	0	12.12	11.88	12.20	11.66	12.90	350,000	4,219,012	12.054	10.14	9.938	10.21	9.754	10.79	418,401	10.084	1.68%
2024-06-18	0	11.92	11.66	11.94	10.68	12.02	1,096,000	12,456,040	11.365	9.971	9.754	9.988	8.934	10.05	1,310,193	9.5070	7.19%
2024-06-17	0	11.12	10.94	11.20	10.40	11.28	470,000	5,077,680	10.804	9.302	9.152	9.369	8.700	9.436	561,853	9.0374	2.21%
2024-06-14	0	10.88	10.54	10.88	9.890	10.90	630,000	6,607,360	10.488	9.101	8.817	9.101	8.273	9.118	753,122	8.7733	2.06%
2024-06-13	0	10.66	10.52	10.70	10.58	11.60	1,316,000	14,693,040	11.165	8.917	8.800	8.951	8.850	9.704	1,573,188	9.3397	-4.65%
2024-06-12	0	11.18	11.14	11.18	10.50	12.02	1,520,000	17,327,880	11.400	9.352	9.319	9.352	8.783	10.05	1,817,056	9.5362	0.72%
2024-06-11	0	11.10	10.56	11.10	9.220	11.10	904,000	9,318,460	10.308	9.285	8.834	9.285	7.713	9.285	1,080,670	8.6229	16.60%
2024-06-07	0	9.520	9.520	9.920	9.010	9.920	240,000	2,290,540	9.5439	7.964	7.964	8.298	7.537	8.298	286,904	7.9837	1.38%
2024-06-06	0	9.390	9.140	9.390	9.100	9.390	64,000	590,160	9.2213	7.855	7.646	7.855	7.612	7.855	76,508	7.7137	2.07%
2024-06-05	0	9.200	9.200	9.350	8.500	9.440	284,000	2,527,140	8.8984	7.696	7.696	7.821	7.110	7.897	339,503	7.4437	3.37%
2024-06-04	0	8.900	8.540	8.900	7.770	9.170	770,000	6,397,800	8.3088	7.445	7.144	7.445	6.500	7.671	920,482	6.9505	3.73%
2024-06-03	0	8.580	8.570	8.580	8.520	9.900	544,000	4,860,600	8.9349	7.177	7.169	7.177	7.127	8.282	650,315	7.4742	-14.20%
2024-05-31	0	10.00	9.850	10.00	9.640	10.40	2,966,000	29,703,520	10.015	8.365	8.240	8.365	8.064	8.700	3,545,650	8.3775	2.04%
2024-05-30	0	9.800	9.800	9.900	8.880	9.800	1,774,000	16,586,140	9.3496	8.198	8.198	8.282	7.428	8.198	2,120,695	7.8211	7.10%
2024-05-29	0	9.150	9.000	9.200	8.200	9.160	1,500,000	12,867,020	8.5780	7.654	7.529	7.696	6.859	7.663	1,793,147	7.1757	9.06%
2024-05-28	0	8.390	8.250	8.450	8.110	8.620	1,102,000	9,256,180	8.3994	7.018	6.901	7.069	6.784	7.211	1,317,365	7.0263	-0.12%
2024-05-27	0	8.400	8.370	8.400	8.380	8.990	626,000	5,424,620	8.6655	7.027	7.002	7.027	7.010	7.520	748,340	7.2489	-5.08%
2024-05-24	0	8.850	8.620	8.850	8.300	9.180	1,048,000	9,079,720	8.6639	7.403	7.211	7.403	6.943	7.679	1,252,812	7.2475	-2.10%
2024-05-23	0	9.040	9.030	9.100	8.660	9.500	572,000	5,268,940	9.2114	7.562	7.554	7.612	7.244	7.947	683,787	7.7055	-2.27%
2024-05-22	0	9.250	9.160	9.290	8.840	9.350	542,000	4,924,980	9.0867	7.738	7.663	7.771	7.395	7.821	647,924	7.6012	4.64%
2024-05-21	0	8.840	8.670	8.860	8.500	9.100	1,172,000	10,352,860	8.8335	7.395	7.253	7.412	7.110	7.612	1,401,046	7.3894	-0.34%
2024-05-20	0	8.870	8.800	8.870	7.860	8.870	1,090,000	9,237,300	8.4746	7.420	7.361	7.420	6.575	7.420	1,303,020	7.0891	12.85%
2024-05-17	0	7.860	7.710	7.890	7.230	8.060	1,482,000	11,252,500	7.5928	6.575	6.450	6.600	6.048	6.742	1,771,629	6.3515	9.17%
2024-05-16	0	7.200	7.170	7.200	6.780	7.310	1,154,000	8,050,600	6.9763	6.023	5.998	6.023	5.672	6.115	1,379,528	5.8358	5.57%
2024-05-14	0	6.820	6.810	6.940	6.600	7.100	580,000	3,961,240	6.8297	5.705	5.697	5.805	5.521	5.939	693,350	5.7132	1.34%
2024-05-13	0	6.730	6.730	6.830	6.390	7.180	1,832,000	12,468,680	6.8060	5.630	5.630	5.713	5.345	6.006	2,190,030	5.6934	0.30%
2024-05-10	0	6.710	6.480	6.700	5.740	6.890	1,890,000	11,966,020	6.3312	5.613	5.421	5.605	4.802	5.764	2,259,365	5.2962	13.34%
2024-05-09	0	5.920	5.810	5.920	4.650	6.290	2,670,000	15,192,900	5.6902	4.952	4.860	4.952	3.890	5.262	3,191,802	4.7600	28.70%
2024-05-08	0	4.600	4.500	4.600	4.240	4.600	328,000	1,460,930	4.4541	3.848	3.764	3.848	3.547	3.848	392,102	3.7259	6.98%
2024-05-07	0	4.300	4.300	4.390	3.960	4.580	1,348,000	5,952,060	4.4155	3.597	3.597	3.672	3.313	3.831	1,611,442	3.6936	4.88%
2024-05-06	0	4.100	4.090	4.180	3.600	4.200	1,934,000	7,712,900	3.9881	3.430	3.421	3.497	3.011	3.513	2,311,964	3.3361	11.41%
2024-05-03	0	3.680	3.580	3.680	3.630	3.940	1,060,000	4,023,880	3.7961	3.078	2.995	3.078	3.037	3.296	1,267,157	3.1755	-2.13%
2024-05-02	0	3.760	3.760	3.830	3.700	4.090	1,058,000	4,090,020	3.8658	3.145	3.145	3.204	3.095	3.421	1,264,766	3.2338	-8.29%
2024-04-30	0	4.100	4.070	4.110	3.390	4.140	1,904,000	7,002,880	3.6780	3.430	3.405	3.438	2.836	3.463	2,276,102	3.0767	15.82%
2024-04-29	0	3.540	3.470	3.540	3.370	3.650	1,052,000	3,675,140	3.4935	2.961	2.903	2.961	2.819	3.053	1,257,594	2.9224	2.02%
2024-04-26	0	3.470	3.410	3.470	3.420	3.540	96,000	330,840	3.4463	2.903	2.853	2.903	2.861	2.961	114,761	2.8829	0.00%
2024-04-25	0	3.470	3.420	3.490	3.410	3.610	1,342,000	4,672,340	3.4816	2.903	2.861	2.919	2.853	3.020	1,604,269	2.9124	-2.80%
2024-04-24	0	3.570	3.400	3.570	3.400	3.730	834,000	2,902,720	3.4805	2.986	2.844	2.986	2.844	3.120	996,990	2.9115	-4.29%
2024-04-23	0	3.730	3.520	3.780	3.400	3.730	1,178,000	4,097,400	3.4783	3.120	2.945	3.162	2.844	3.120	1,408,218	2.9096	5.67%
2024-04-22	0	3.530	3.480	3.580	3.330	3.600	172,000	592,920	3.4472	2.953	2.911	2.995	2.786	3.011	205,614	2.8837	0.00%
2024-04-19	0	3.530	3.450	3.550	3.450	3.890	312,000	1,095,020	3.5097	2.953	2.886	2.970	2.886	3.254	372,975	2.9359	-1.94%
2024-04-18	0	3.600	3.530	3.600	3.530	3.730	172,000	619,440	3.6014	3.011	2.953	3.011	2.953	3.120	205,614	3.0126	-3.49%
2024-04-17	0	3.730	3.640	3.730	3.590	3.810	323,000	1,196,480	3.7043	3.120	3.045	3.120	3.003	3.187	386,124	3.0987	0.27%
2024-04-16	0	3.720	3.650	3.720	3.470	4.050	4,460,000	16,680,560	3.7400	3.112	3.053	3.112	2.903	3.388	5,331,624	3.1286	-5.82%
2024-04-15	0	3.950	3.950	4.000	3.870	4.150	1,424,000	5,734,980	4.0274	3.304	3.304	3.346	3.237	3.472	1,702,294	3.3690	3.95%
2024-04-12	0	3.800	3.760	3.800	3.360	3.800	4,139,000	14,908,120	3.6019	3.179	3.145	3.179	2.811	3.179	4,947,891	3.0130	8.88%
2024-04-11	0	3.490	3.490	3.500	2.960	3.690	12,100,000	31,843,000	2.6317	2.919	2.919	2.928	2.476	3.087	14,464,721	2.2014	15.95%
2024-04-10	0	3.010	3.010	3.030	2.410	3.880	9,682,000	28,852,400	2.9800	2.518	2.518	2.535	2.016	3.246	11,574,168	2.4928	43.33%
2024-04-09	0	2.100	-	2.100	1.970	4.250	966,000	2,741,800	2.8383	1.757	-	1.757	1.648	3.555	1,154,787	2.3743	-49.88%
2024-04-08	0	4.190	4.100	4.190	4.110	4.430	330,000	1,397,480	4.2348	3.505	3.430	3.505	3.438	3.706	394,492	3.5425	-2.56%
2024-04-05	0	4.300	4.230	4.300	4.250	4.490	1,070,000	4,690,900	4.3840	3.597	3.538	3.597	3.555	3.756	1,279,112	3.6673	-2.05%
2024-04-03	0	4.390	4.360	4.400	4.380	4.680	1,114,000	5,082,380	4.5623	3.672	3.647	3.681	3.664	3.915	1,331,711	3.8164	-2.44%
2024-04-02	0	4.500	4.500	4.540	4.220	4.760	1,406,000	6,283,480	4.4690	3.764	3.764	3.798	3.530	3.982	1,680,777	3.7384	-6.25%
2024-03-28	0	4.800	4.790	4.800	4.220	4.800	2,014,000	8,808,360	4.3736	4.015	4.007	4.015	3.530	4.015	2,407,599	3.6586	12.94%
2024-03-27	0	4.250	4.190	4.200	3.550	4.400	2,422,000	9,193,220	3.7957	3.555	3.505	3.513	2.970	3.681	2,895,335	3.1752	17.40%
2024-03-26	0	3.620	3.610	3.700	3.610	3.890	1,292,000	4,808,300	3.7216	3.028	3.020	3.095	3.020	3.254	1,544,497	3.1132	-1.63%
2024-03-25	0	3.680	3.560	3.680	3.500	3.770	1,414,000	5,158,080	3.6479	3.078	2.978	3.078	2.928	3.154	1,690,340	3.0515	-0.27%
2024-03-22	0	3.690	3.650	3.690	3.620	3.830	1,104,000	4,091,720	3.7063	3.087	3.053	3.087	3.028	3.204	1,319,756	3.1004	2.50%
2024-03-21	0	3.600	3.590	3.680	3.530	3.730	1,628,000	5,919,200	3.6359	3.011	3.003	3.078	2.953	3.120	1,946,162	3.0415	-1.37%
2024-03-20	0	3.650	3.650	3.660	3.620	3.950	2,494,000	9,392,200	3.7659	3.053	3.053	3.062	3.028	3.304	2,981,406	3.1503	-4.70%
2024-03-19	0	3.830	3.830	3.880	3.820	3.990	1,222,000	4,752,800	3.8894	3.204	3.204	3.246	3.195	3.338	1,460,817	3.2535	-1.54%
2024-03-18	0	3.890	3.880	3.940	3.800	4.000	1,146,000	4,435,540	3.8705	3.254	3.246	3.296	3.179	3.346	1,369,964	3.2377	-0.26%
2024-03-15	0	3.900	3.830	3.900	3.680	3.940	2,282,000	8,595,400	3.7666	3.262	3.204	3.262	3.078	3.296	2,727,975	3.1508	1.83%
2024-03-14	0	3.830	3.800	3.900	3.810	4.010	252,000	982,980	3.9007	3.204	3.179	3.262	3.187	3.354	301,249	3.2630	-6.36%
2024-03-13	0	4.090	4.090	4.150	4.040	4.400	372,000	1,551,900	4.1718	3.421	3.421	3.472	3.380	3.681	444,701	3.4898	-0.24%
2024-03-12	0	4.100	4.040	4.180	3.620	4.180	628,000	2,420,840	3.8548	3.430	3.380	3.497	3.028	3.497	750,731	3.2246	12.02%
2024-03-11	0	3.660	3.620	3.780	3.500	3.790	428,000	1,544,200	3.6079	3.062	3.028	3.162	2.928	3.170	511,645	3.0181	3.10%
2024-03-08	0	3.550	3.540	3.620	3.470	3.570	114,000	403,120	3.5361	2.970	2.961	3.028	2.903	2.986	136,279	2.9580	2.31%
2024-03-07	0	3.470	3.450	3.510	3.270	3.600	682,000	2,391,020	3.5059	2.903	2.886	2.936	2.735	3.011	815,284	2.9327	2.97%
2024-03-06	0	3.370	3.310	3.350	3.270	3.400	212,000	707,400	3.3368	2.819	2.769	2.802	2.735	2.844	253,431	2.7913	-2.32%
2024-03-05	0	3.450	3.410	3.460	3.450	3.820	1,350,000	4,772,260	3.5350	2.886	2.853	2.894	2.886	3.195	1,613,832	2.9571	-0.29%
2024-03-04	0	3.460	3.450	3.500	3.420	3.640	422,000	1,464,880	3.4713	2.894	2.886	2.928	2.861	3.045	504,472	2.9038	-3.89%
2024-03-01	0	3.600	3.600	3.630	3.570	3.820	338,000	1,238,240	3.6634	3.011	3.011	3.037	2.986	3.195	404,056	3.0645	-2.70%
2024-02-29	0	3.700	3.700	3.800	3.700	4.200	1,414,000	5,609,640	3.9672	3.095	3.095	3.179	3.095	3.513	1,690,340	3.3186	-9.31%
2024-02-28	0	4.080	4.080	4.110	4.080	4.360	368,000	1,539,860	4.1844	3.413	3.413	3.438	3.413	3.647	439,919	3.5003	-6.85%
2024-02-27	0	4.380	4.360	4.460	4.380	4.680	1,340,000	6,002,900	4.4798	3.664	3.647	3.731	3.664	3.915	1,601,878	3.7474	-5.81%
2024-02-26	0	4.650	4.650	4.700	4.590	4.790	628,000	2,945,620	4.6905	3.890	3.890	3.932	3.840	4.007	750,731	3.9237	1.31%
2024-02-23	0	4.590	4.590	4.740	4.520	4.900	1,094,000	5,138,040	4.6966	3.840	3.840	3.965	3.781	4.099	1,307,802	3.9288	1.77%
2024-02-22	0	4.510	4.510	4.620	4.300	4.950	812,000	3,757,960	4.6280	3.773	3.773	3.865	3.597	4.141	970,690	3.8714	4.16%
2024-02-21	0	4.330	4.340	4.380	3.790	4.700	1,490,000	6,391,100	4.2893	3.622	3.630	3.664	3.170	3.932	1,781,193	3.5881	12.18%
2024-02-20	0	3.860	3.860	3.950	3.690	4.270	2,414,000	9,612,940	3.9822	3.229	3.229	3.304	3.087	3.572	2,885,772	3.3312	1.85%
2024-02-19	0	3.790	3.730	3.770	3.500	3.930	1,414,000	5,228,220	3.6975	3.170	3.120	3.154	2.928	3.288	1,690,340	3.0930	5.57%
2024-02-16	0	3.590	3.510	3.590	3.460	3.800	1,118,000	4,071,720	3.6420	3.003	2.936	3.003	2.894	3.179	1,336,492	3.0466	-2.45%
2024-02-15	0	3.680	3.680	3.780	3.670	3.920	1,336,000	4,995,940	3.7395	3.078	3.078	3.162	3.070	3.279	1,597,096	3.1281	-2.90%
2024-02-14	0	3.790	3.720	3.800	3.550	3.970	1,258,000	4,638,000	3.6868	3.170	3.112	3.179	2.970	3.321	1,503,853	3.0841	0.00%
2024-02-09	0	3.790	3.670	3.850	3.500	3.890	430,000	1,558,260	3.6239	3.170	3.070	3.221	2.928	3.254	514,036	3.0314	5.28%
2024-02-08	0	3.600	3.560	3.640	3.440	3.680	1,282,000	4,510,240	3.5181	3.011	2.978	3.045	2.878	3.078	1,532,543	2.9430	0.28%
2024-02-07	0	3.590	3.530	3.590	3.260	3.610	1,108,000	3,839,340	3.4651	3.003	2.953	3.003	2.727	3.020	1,324,538	2.8986	7.16%
2024-02-06	0	3.350	3.350	3.410	3.220	3.930	2,092,000	7,254,880	3.4679	2.802	2.802	2.853	2.694	3.288	2,500,843	2.9010	-14.97%
2024-02-05	0	3.940	3.900	4.060	3.150	4.190	2,636,000	9,043,920	3.4309	3.296	3.262	3.396	2.635	3.505	3,151,157	2.8700	2.60%
2024-02-02	0	3.840	3.830	3.840	3.500	3.970	302,000	1,092,420	3.6173	3.212	3.204	3.212	2.928	3.321	361,020	3.0259	-0.78%
2024-02-01	0	3.870	3.870	3.940	3.640	3.950	1,368,000	5,133,040	3.7522	3.237	3.237	3.296	3.045	3.304	1,635,350	3.1388	-0.26%
2024-01-31	0	3.880	3.880	4.090	3.510	4.160	1,076,000	4,077,760	3.7897	3.246	3.246	3.421	2.936	3.480	1,286,284	3.1702	-7.40%
2024-01-30	0	4.190	4.110	4.190	4.110	4.300	78,000	325,160	4.1687	3.505	3.438	3.505	3.438	3.597	93,244	3.4872	-0.95%
2024-01-29	0	4.230	4.170	4.250	4.160	4.480	1,070,000	4,587,640	4.2875	3.538	3.488	3.555	3.480	3.748	1,279,112	3.5866	-3.86%
2024-01-26	0	4.400	4.290	4.400	4.130	4.440	361,000	1,541,540	4.2702	3.681	3.589	3.681	3.455	3.714	431,551	3.5721	1.85%
2024-01-25	0	4.320	4.250	4.390	4.180	4.490	1,142,000	4,888,280	4.2805	3.614	3.555	3.672	3.497	3.756	1,365,183	3.5807	-0.69%
2024-01-24	0	4.350	4.310	4.500	4.260	4.490	390,000	1,694,540	4.3450	3.639	3.605	3.764	3.564	3.756	466,218	3.6346	0.23%
2024-01-23	0	4.340	4.300	4.340	4.200	4.490	674,000	2,917,820	4.3291	3.630	3.597	3.630	3.513	3.756	805,721	3.6214	-0.69%
2024-01-22	0	4.370	4.360	4.460	4.250	4.470	1,562,000	6,795,380	4.3504	3.656	3.647	3.731	3.555	3.739	1,867,264	3.6392	0.46%
2024-01-19	0	4.350	4.350	4.360	4.350	5.050	1,416,000	6,344,360	4.4805	3.639	3.639	3.647	3.639	4.224	1,692,731	3.7480	-10.12%
2024-01-18	0	4.840	4.710	4.840	4.450	4.840	768,000	3,547,240	4.6188	4.049	3.940	4.049	3.723	4.049	918,091	3.8637	0.00%
2024-01-17	0	4.840	4.840	4.890	4.840	5.250	1,900,000	9,581,160	5.0427	4.049	4.049	4.091	4.049	4.392	2,271,320	4.2183	-6.74%
2024-01-16	0	5.190	5.150	5.190	5.000	5.380	1,052,000	5,456,220	5.1865	4.342	4.308	4.342	4.183	4.500	1,257,594	4.3386	-0.95%
2024-01-15	0	5.240	5.220	5.280	5.020	5.700	1,643,118	8,680,732	5.2831	4.383	4.367	4.417	4.199	4.768	1,964,235	4.4194	-2.42%
2024-01-12	0	5.370	5.370	5.580	5.200	7.000	1,854,000	10,549,704	5.6902	4.492	4.492	4.668	4.350	5.856	2,216,330	4.7600	-24.37%
2024-01-11	0	7.100	6.660	7.100	6.600	8.070	1,228,000	8,827,320	7.1884	5.939	5.571	5.939	5.521	6.751	1,467,990	6.0132	-8.74%
2024-01-10	0	7.780	7.780	8.010	7.700	8.080	1,332,000	10,496,560	7.8803	6.508	6.508	6.701	6.441	6.759	1,592,315	6.5920	-2.51%
2024-01-09	0	7.980	7.970	8.130	7.730	8.180	1,500,000	11,814,460	7.8763	6.675	6.667	6.801	6.466	6.843	1,793,147	6.5887	-2.09%
2024-01-08	0	8.150	8.000	8.150	7.750	8.440	744,000	5,893,220	7.9210	6.818	6.692	6.818	6.483	7.060	889,401	6.6261	-2.74%
2024-01-05	0	8.380	8.270	8.500	7.460	8.910	1,714,000	13,721,780	8.0057	7.010	6.918	7.110	6.240	7.453	2,048,970	6.6969	-4.77%
2024-01-04	0	8.800	8.650	8.800	8.450	8.870	2,794,000	24,249,838	8.6793	7.361	7.236	7.361	7.069	7.420	3,340,036	7.2604	0.92%
2024-01-03	0	8.720	8.660	8.720	8.390	8.880	1,086,000	9,326,740	8.5882	7.294	7.244	7.294	7.018	7.428	1,298,239	7.1841	0.23%
2024-01-02	0	8.700	8.520	8.740	8.360	9.200	1,206,000	10,410,610	8.6323	7.278	7.127	7.311	6.993	7.696	1,441,690	7.2211	-3.33%
2023-12-29	0	9.000	9.000	9.140	7.800	9.470	1,836,000	15,965,046	8.6956	7.529	7.529	7.646	6.525	7.922	2,194,812	7.2740	-4.36%
2023-12-28	0	9.410	9.240	9.410	8.520	10.20	3,896,000	36,622,770	9.4001	7.872	7.729	7.872	7.127	8.532	4,657,401	7.8633	9.04%
2023-12-27	0	8.630	8.620	8.630	7.680	8.750	3,704,000	30,850,500	8.3290	7.219	7.211	7.219	6.424	7.320	4,427,878	6.9673	10.64%
2023-12-22	0	7.800	7.800	7.890	7.550	7.950	1,948,200	15,165,170	7.7842	6.525	6.525	6.600	6.316	6.650	2,328,940	6.5116	-1.27%
2023-12-21	0	7.900	7.870	7.900	7.400	8.120	4,916,000	38,558,642	7.8435	6.608	6.583	6.608	6.190	6.793	5,876,741	6.5612	2.60%
2023-12-20	0	7.700	7.630	7.700	6.700	7.890	5,027,118	36,777,117	7.3157	6.441	6.383	6.441	5.605	6.600	6,009,575	6.1198	15.44%
2023-12-19	0	6.670	6.580	6.670	5.880	6.680	3,768,000	23,660,000	6.2792	5.580	5.504	5.580	4.919	5.588	4,504,386	5.2527	12.29%
2023-12-18	0	5.940	5.880	5.940	5.770	6.000	2,528,000	14,888,220	5.8893	4.969	4.919	4.969	4.827	5.019	3,022,051	4.9265	1.19%
2023-12-15	0	5.870	5.860	5.880	5.790	5.980	1,092,000	6,431,340	5.8895	4.910	4.902	4.919	4.843	5.002	1,305,411	4.9267	-0.68%
2023-12-14	0	5.910	5.850	5.910	5.730	6.010	1,270,000	7,457,160	5.8718	4.944	4.894	4.944	4.793	5.027	1,518,198	4.9118	3.14%
2023-12-13	0	5.730	5.730	5.800	5.720	5.980	1,170,000	6,804,960	5.8162	4.793	4.793	4.852	4.785	5.002	1,398,655	4.8654	-4.02%
2023-12-12	0	5.970	5.870	5.970	5.700	6.090	2,010,000	11,893,400	5.9171	4.994	4.910	4.994	4.768	5.094	2,402,817	4.9498	3.11%
2023-12-11	0	5.790	5.720	5.790	5.630	5.900	718,000	4,124,860	5.7449	4.843	4.785	4.843	4.710	4.935	858,320	4.8057	-1.53%
2023-12-08	0	5.880	5.790	5.880	5.770	6.100	526,000	3,102,940	5.8991	4.919	4.843	4.919	4.827	5.103	628,797	4.9347	-1.84%
2023-12-07	0	5.990	5.760	5.990	5.730	6.000	1,160,000	6,805,100	5.8665	5.011	4.818	5.011	4.793	5.019	1,386,701	4.9074	1.53%
2023-12-06	0	5.900	5.900	6.000	5.690	6.100	1,122,000	6,620,820	5.9009	4.935	4.935	5.019	4.760	5.103	1,341,274	4.9362	3.15%
2023-12-05	0	5.720	5.720	5.820	5.550	5.830	1,542,000	8,799,900	5.7068	4.785	4.785	4.869	4.643	4.877	1,843,355	4.7738	1.60%
2023-12-04	0	5.630	5.570	5.630	5.460	5.960	1,516,000	8,660,160	5.7125	4.710	4.659	4.710	4.567	4.986	1,812,274	4.7786	-4.09%
2023-12-01	0	5.870	5.750	5.870	5.750	6.240	2,154,000	12,860,620	5.9706	4.910	4.810	4.910	4.810	5.220	2,574,959	4.9945	-7.12%
2023-11-30	0	6.320	6.190	6.320	6.140	6.390	2,160,000	13,488,180	6.2445	5.287	5.178	5.287	5.136	5.345	2,582,132	5.2237	1.94%
2023-11-29	0	6.200	6.180	6.210	5.850	6.230	2,322,000	14,077,340	6.0626	5.186	5.170	5.195	4.894	5.212	2,775,792	5.0715	5.08%
2023-11-28	0	5.900	5.890	5.930	5.830	6.070	1,326,000	7,849,340	5.9196	4.935	4.927	4.961	4.877	5.078	1,585,142	4.9518	-1.50%
2023-11-27	0	5.990	5.860	5.990	5.690	6.070	1,384,000	8,179,380	5.9100	5.011	4.902	5.011	4.760	5.078	1,654,477	4.9438	5.27%
2023-11-24	0	5.690	5.660	5.700	5.600	5.910	1,062,000	6,098,880	5.7428	4.760	4.735	4.768	4.685	4.944	1,269,548	4.8040	1.61%
2023-11-23	0	5.600	5.520	5.600	5.440	5.600	1,198,000	6,590,280	5.5011	4.685	4.618	4.685	4.551	4.685	1,432,127	4.6017	0.36%
2023-11-22	0	5.580	5.560	5.580	5.410	5.750	1,080,000	5,997,980	5.5537	4.668	4.651	4.668	4.526	4.810	1,291,066	4.6458	-2.96%
2023-11-21	0	5.750	5.730	5.750	5.560	5.940	1,216,000	6,975,540	5.7365	4.810	4.793	4.810	4.651	4.969	1,453,645	4.7987	-3.04%
2023-11-20	0	5.930	5.880	5.940	5.750	6.090	1,034,000	6,098,920	5.8984	4.961	4.919	4.969	4.810	5.094	1,236,076	4.9341	-0.50%
2023-11-17	0	5.960	5.890	5.960	5.790	6.320	1,118,000	6,719,880	6.0106	4.986	4.927	4.986	4.843	5.287	1,336,492	5.0280	-1.49%
2023-11-16	0	6.050	5.890	6.050	5.310	6.050	1,746,000	9,993,220	5.7235	5.061	4.927	5.061	4.442	5.061	2,087,223	4.7878	14.15%
2023-11-15	0	5.300	5.250	5.300	4.770	5.300	1,494,000	7,530,560	5.0405	4.434	4.392	4.434	3.990	4.434	1,785,975	4.2165	10.65%
2023-11-14	0	4.790	4.750	4.790	4.360	4.800	1,852,000	8,609,200	4.6486	4.007	3.973	4.007	3.647	4.015	2,213,939	3.8886	10.11%
2023-11-13	0	4.350	4.340	4.410	4.300	4.460	1,086,000	4,762,980	4.3858	3.639	3.630	3.689	3.597	3.731	1,298,239	3.6688	-0.46%
2023-11-10	0	4.370	4.370	4.390	4.200	4.450	1,106,000	4,794,880	4.3353	3.656	3.656	3.672	3.513	3.723	1,322,147	3.6266	2.10%
2023-11-09	0	4.280	4.270	4.290	4.270	4.430	1,078,000	4,667,720	4.3300	3.580	3.572	3.589	3.572	3.706	1,288,675	3.6221	-2.51%
2023-11-08	0	4.390	4.340	4.400	4.270	4.570	1,052,000	4,581,240	4.3548	3.672	3.630	3.681	3.572	3.823	1,257,594	3.6429	2.09%
2023-11-07	0	4.300	4.290	4.330	4.250	4.400	1,026,000	4,449,560	4.3368	3.597	3.589	3.622	3.555	3.681	1,226,513	3.6278	0.47%
2023-11-06	0	4.280	4.280	4.290	4.210	4.420	1,334,000	5,754,620	4.3138	3.580	3.580	3.589	3.522	3.697	1,594,706	3.6086	1.42%
2023-11-03	0	4.220	4.220	4.290	4.070	4.360	1,040,000	4,420,260	4.2503	3.530	3.530	3.589	3.405	3.647	1,243,249	3.5554	0.72%
2023-11-02	0	4.190	4.180	4.260	4.160	4.540	1,102,000	4,817,300	4.3714	3.505	3.497	3.564	3.480	3.798	1,317,365	3.6568	-5.84%
2023-11-01	0	4.450	4.440	4.490	4.390	4.640	1,054,000	4,719,700	4.4779	3.723	3.714	3.756	3.672	3.881	1,259,985	3.7458	-5.32%
2023-10-31	0	4.700	4.450	4.700	4.300	4.710	1,358,000	6,103,640	4.4946	3.932	3.723	3.932	3.597	3.940	1,623,396	3.7598	-0.21%
2023-10-30	0	4.710	4.650	4.750	4.630	4.770	1,074,000	5,049,640	4.7017	3.940	3.890	3.973	3.873	3.990	1,283,893	3.9331	0.64%
2023-10-27	0	4.680	4.620	4.680	4.510	4.680	1,056,000	4,865,900	4.6079	3.915	3.865	3.915	3.773	3.915	1,262,376	3.8546	1.30%
2023-10-26	0	4.620	4.560	4.630	4.550	4.680	1,244,000	5,740,140	4.6143	3.865	3.815	3.873	3.806	3.915	1,487,117	3.8599	-1.49%
2023-10-25	0	4.690	4.680	4.690	4.500	4.850	1,060,000	5,000,240	4.7172	3.923	3.915	3.923	3.764	4.057	1,267,157	3.9460	3.99%
2023-10-24	0	4.510	4.490	4.550	4.380	4.570	1,070,000	4,813,200	4.4983	3.773	3.756	3.806	3.664	3.823	1,279,112	3.7629	2.27%
2023-10-20	0	4.410	4.380	4.420	4.250	4.520	1,028,000	4,535,620	4.4121	3.689	3.664	3.697	3.555	3.781	1,228,904	3.6908	1.85%
2023-10-19	0	4.330	4.330	4.370	4.280	4.480	1,074,000	4,687,520	4.3645	3.622	3.622	3.656	3.580	3.748	1,283,893	3.6510	-1.81%
2023-10-18	0	4.410	4.370	4.410	4.190	4.600	1,726,000	7,590,640	4.3978	3.689	3.656	3.689	3.505	3.848	2,063,315	3.6789	4.01%
2023-10-17	0	4.240	4.240	4.250	4.100	4.270	1,334,000	5,648,920	4.2346	3.547	3.547	3.555	3.430	3.572	1,594,706	3.5423	1.92%
2023-10-16	0	4.160	4.160	4.170	4.110	4.350	1,096,000	4,635,320	4.2293	3.480	3.480	3.488	3.438	3.639	1,310,193	3.5379	-4.15%
2023-10-13	0	4.340	4.310	4.340	4.280	4.470	1,060,000	4,604,080	4.3435	3.630	3.605	3.630	3.580	3.739	1,267,157	3.6334	-1.36%
2023-10-12	0	4.400	4.400	4.490	4.150	4.420	1,100,000	4,711,360	4.2831	3.681	3.681	3.756	3.472	3.697	1,314,975	3.5829	4.76%
2023-10-11	0	4.200	4.200	4.220	4.180	4.400	258,000	1,106,900	4.2903	3.513	3.513	3.530	3.497	3.681	308,421	3.5889	-2.33%
2023-10-10	0	4.300	4.290	4.320	4.200	4.420	772,000	3,335,780	4.3210	3.597	3.589	3.614	3.513	3.697	922,873	3.6146	-2.05%
2023-10-09	0	4.390	4.370	4.450	4.340	4.570	292,000	1,298,100	4.4455	3.672	3.656	3.723	3.630	3.823	349,066	3.7188	-2.44%
2023-10-06	0	4.500	4.500	4.570	4.500	4.600	174,000	789,700	4.5385	3.764	3.764	3.823	3.764	3.848	208,005	3.7965	-1.96%
2023-10-05	0	4.590	4.590	4.620	4.510	4.720	1,168,000	5,396,580	4.6204	3.840	3.840	3.865	3.773	3.948	1,396,264	3.8650	-0.43%
2023-10-04	0	4.610	4.610	4.670	4.590	4.670	122,000	565,560	4.6357	3.856	3.856	3.907	3.840	3.907	145,843	3.8779	-1.91%
2023-10-03	0	4.700	4.650	4.700	4.580	4.720	168,000	784,720	4.6710	3.932	3.890	3.932	3.831	3.948	200,832	3.9073	-0.84%
2023-09-29	0	4.740	4.700	4.740	4.680	4.740	140,000	660,600	4.7186	3.965	3.932	3.965	3.915	3.965	167,360	3.9472	0.00%
2023-09-28	0	4.740	4.720	4.750	4.680	4.770	386,000	1,823,380	4.7238	3.965	3.948	3.973	3.915	3.990	461,437	3.9515	1.07%
2023-09-27	0	4.690	4.690	4.740	4.630	4.750	640,000	3,006,140	4.6971	3.923	3.923	3.965	3.873	3.973	765,076	3.9292	-0.85%
2023-09-26	0	4.730	4.730	4.750	4.550	4.790	1,106,000	5,175,660	4.6796	3.957	3.957	3.973	3.806	4.007	1,322,147	3.9146	2.38%
2023-09-25	0	4.620	4.600	4.630	4.570	4.700	1,006,000	4,652,640	4.6249	3.865	3.848	3.873	3.823	3.932	1,202,604	3.8688	-0.86%
2023-09-22	0	4.660	4.610	4.660	4.580	4.710	1,106,000	5,134,940	4.6428	3.898	3.856	3.898	3.831	3.940	1,322,147	3.8838	0.43%
2023-09-21	0	4.640	4.640	4.690	4.620	4.770	1,016,000	4,783,480	4.7081	3.881	3.881	3.923	3.865	3.990	1,214,558	3.9385	0.43%
2023-09-20	0	4.620	4.620	4.670	4.540	4.720	1,036,000	4,845,320	4.6769	3.865	3.865	3.907	3.798	3.948	1,238,467	3.9124	1.09%
2023-09-19	0	4.570	4.560	4.660	4.440	4.630	1,006,000	4,584,560	4.5572	3.823	3.815	3.898	3.714	3.873	1,202,604	3.8122	-0.65%
2023-09-18	0	4.600	4.560	4.600	4.570	4.780	1,124,000	5,270,340	4.6889	3.848	3.815	3.848	3.823	3.999	1,343,665	3.9224	0.44%
2023-09-15	0	4.580	4.540	4.590	4.260	4.650	1,940,000	8,660,100	4.4640	3.831	3.798	3.840	3.564	3.890	2,319,137	3.7342	6.76%
2023-09-14	0	4.290	4.280	4.430	4.180	4.400	1,098,000	4,687,660	4.2693	3.589	3.580	3.706	3.497	3.681	1,312,584	3.5713	0.47%
2023-09-13	0	4.270	4.270	4.360	4.250	4.500	1,088,000	4,750,220	4.3660	3.572	3.572	3.647	3.555	3.764	1,300,629	3.6522	-2.51%
2023-09-12	0	4.380	4.380	4.470	4.290	4.550	1,076,000	4,775,380	4.4381	3.664	3.664	3.739	3.589	3.806	1,286,284	3.7125	0.46%
2023-09-11	0	4.360	4.350	4.400	4.090	4.500	1,146,000	5,019,460	4.3800	3.647	3.639	3.681	3.421	3.764	1,369,964	3.6639	6.86%
2023-09-07	0	4.080	4.050	4.080	4.030	4.300	312,000	1,296,260	4.1547	3.413	3.388	3.413	3.371	3.597	372,975	3.4755	1.24%
2023-09-06	0	4.030	4.030	4.140	3.970	4.120	1,038,000	4,197,460	4.0438	3.371	3.371	3.463	3.321	3.446	1,240,858	3.3827	-1.95%
2023-09-05	0	4.110	4.100	4.110	4.030	4.170	420,000	1,718,880	4.0926	3.438	3.430	3.438	3.371	3.488	502,081	3.4235	0.00%
2023-09-04	0	4.110	4.090	4.140	3.890	4.260	790,000	3,236,600	4.0970	3.438	3.421	3.463	3.254	3.564	944,391	3.4272	-3.07%
2023-08-31	0	4.240	4.220	4.260	4.010	4.300	432,000	1,782,160	4.1254	3.547	3.530	3.564	3.354	3.597	516,426	3.4509	1.44%
2023-08-30	0	4.180	4.140	4.180	4.080	4.320	406,000	1,692,720	4.1693	3.497	3.463	3.497	3.413	3.614	485,345	3.4877	1.46%
2023-08-29	0	4.120	4.120	4.170	4.000	4.490	1,164,000	4,928,680	4.2343	3.446	3.446	3.488	3.346	3.756	1,391,482	3.5420	-3.96%
2023-08-28	0	4.290	4.290	4.380	4.280	4.440	526,000	2,291,940	4.3573	3.589	3.589	3.664	3.580	3.714	628,797	3.6450	0.23%
2023-08-25	0	4.280	4.280	4.330	4.030	4.340	1,442,000	6,051,680	4.1967	3.580	3.580	3.622	3.371	3.630	1,723,812	3.5106	6.47%
2023-08-24	0	4.020	4.020	4.110	3.700	4.170	3,510,000	13,641,980	3.8866	3.363	3.363	3.438	3.095	3.488	4,195,964	3.2512	8.65%
2023-08-23	0	3.700	3.690	3.740	3.540	3.790	2,040,000	7,022,020	3.4422	3.095	3.087	3.129	2.961	3.170	2,438,680	2.8794	-0.27%
2023-08-22	0	3.710	3.710	3.770	3.670	3.860	686,000	2,558,080	3.7290	3.103	3.103	3.154	3.070	3.229	820,066	3.1194	-2.62%
2023-08-21	0	3.810	3.720	3.810	3.550	3.850	960,000	3,605,620	3.7559	3.187	3.112	3.187	2.970	3.221	1,147,614	3.1418	5.83%
2023-08-18	0	3.600	3.600	3.630	3.460	3.960	1,378,000	5,191,500	3.7674	3.011	3.011	3.037	2.894	3.313	1,647,305	3.1515	-7.22%
2023-08-17	0	3.880	3.830	3.880	3.770	3.950	486,000	1,875,280	3.8586	3.246	3.204	3.246	3.154	3.304	580,980	3.2278	1.57%
2023-08-16	0	3.820	3.800	3.820	3.690	3.980	2,524,000	9,043,680	3.5831	3.195	3.179	3.195	3.087	3.329	3,017,269	2.9973	-0.78%
2023-08-15	0	3.850	3.810	3.850	3.380	3.850	1,144,000	4,172,240	3.6471	3.221	3.187	3.221	2.827	3.221	1,367,574	3.0508	13.57%
2023-08-14	0	3.390	3.380	3.500	3.100	3.520	3,466,000	11,504,620	3.3193	2.836	2.827	2.928	2.593	2.945	4,143,365	2.7766	4.31%
2023-08-11	0	3.250	3.250	3.320	3.070	3.390	7,052,000	22,955,140	3.2551	2.719	2.719	2.777	2.568	2.836	8,430,183	2.7230	-0.61%
2023-08-10	0	3.270	3.270	3.300	3.230	3.540	4,106,000	13,671,400	3.3296	2.735	2.735	2.761	2.702	2.961	4,908,442	2.7853	-15.06%
2023-08-09	0	3.850	3.850	3.890	3.820	3.980	688,000	2,669,180	3.8796	3.221	3.221	3.254	3.195	3.329	822,457	3.2454	-1.28%
2023-08-08	0	3.900	3.860	3.940	3.860	4.120	1,034,000	4,094,900	3.9603	3.262	3.229	3.296	3.229	3.446	1,236,076	3.3128	-2.01%
2023-08-07	0	3.980	3.970	3.980	3.880	4.130	1,194,000	4,776,840	4.0007	3.329	3.321	3.329	3.246	3.455	1,427,345	3.3467	1.53%
2023-08-04	0	3.920	3.920	3.970	3.400	3.970	1,964,000	7,168,880	3.6501	3.279	3.279	3.321	2.844	3.321	2,347,827	3.0534	13.29%
2023-08-03	0	3.460	3.450	3.470	3.310	3.560	1,354,000	4,657,320	3.4397	2.894	2.886	2.903	2.769	2.978	1,618,614	2.8774	-1.42%
2023-08-02	0	3.510	3.510	3.590	3.480	3.740	924,000	3,306,860	3.5789	2.936	2.936	3.003	2.911	3.129	1,104,579	2.9938	-7.63%
2023-08-01	0	3.800	3.760	3.820	3.700	3.920	1,082,000	4,087,680	3.7779	3.179	3.145	3.195	3.095	3.279	1,293,457	3.1603	0.00%
2023-07-31	0	3.800	3.770	3.840	3.390	3.880	1,946,000	7,272,340	3.7371	3.179	3.154	3.212	2.836	3.246	2,326,310	3.1261	11.11%
2023-07-28	0	3.420	3.420	3.430	3.380	3.630	906,000	3,154,380	3.4817	2.861	2.861	2.869	2.827	3.037	1,083,061	2.9125	-2.01%
2023-07-27	0	3.490	3.460	3.510	3.360	3.600	1,170,000	4,075,760	3.4836	2.919	2.894	2.936	2.811	3.011	1,398,655	2.9141	3.25%
2023-07-26	0	3.380	3.360	3.400	3.350	3.460	590,000	2,006,020	3.4000	2.827	2.811	2.844	2.802	2.894	705,305	2.8442	0.60%
2023-07-25	0	3.360	3.350	3.390	3.290	3.490	526,000	1,779,300	3.3827	2.811	2.802	2.836	2.752	2.919	628,797	2.8297	-0.88%
2023-07-24	0	3.390	3.390	3.400	3.120	3.490	898,000	3,043,500	3.3892	2.836	2.836	2.844	2.610	2.919	1,073,497	2.8351	4.31%
2023-07-21	0	3.250	3.250	3.260	3.110	3.350	1,976,000	6,358,980	3.2181	2.719	2.719	2.727	2.602	2.802	2,362,173	2.6920	2.85%
2023-07-20	0	3.160	3.150	3.200	2.930	3.230	2,000,000	6,173,840	3.0869	2.643	2.635	2.677	2.451	2.702	2,390,863	2.5823	6.04%
2023-07-19	0	2.980	2.950	3.020	2.810	3.040	1,466,000	4,314,280	2.9429	2.493	2.468	2.526	2.351	2.543	1,752,503	2.4618	5.30%
2023-07-18	0	2.830	2.800	2.840	2.780	2.890	1,158,000	3,253,600	2.8097	2.367	2.342	2.376	2.326	2.418	1,384,310	2.3503	0.00%
2023-07-14	0	2.830	2.830	2.850	2.830	2.980	1,698,000	4,927,140	2.9017	2.367	2.367	2.384	2.367	2.493	2,029,843	2.4274	-3.08%
2023-07-13	0	2.920	2.950	3.000	2.900	3.080	1,618,000	4,848,640	2.9967	2.443	2.468	2.510	2.426	2.576	1,934,208	2.5068	-1.68%
2023-07-12	0	2.970	2.970	3.030	2.830	3.040	880,000	2,626,580	2.9848	2.484	2.484	2.535	2.367	2.543	1,051,980	2.4968	1.02%
2023-07-11	0	2.940	2.930	3.000	2.820	3.010	1,428,000	4,202,480	2.9429	2.459	2.451	2.510	2.359	2.518	1,707,076	2.4618	0.34%
2023-07-10	0	2.930	2.930	2.970	2.640	2.970	2,614,000	7,412,740	2.8358	2.451	2.451	2.484	2.208	2.484	3,124,858	2.3722	3.53%
2023-07-07	0	2.830	2.820	2.830	2.800	3.250	2,608,000	7,909,740	3.0329	2.367	2.359	2.367	2.342	2.719	3,117,685	2.5371	-11.56%
2023-07-06	0	3.200	3.170	3.240	3.080	3.300	2,330,000	7,342,120	3.1511	2.677	2.652	2.710	2.576	2.761	2,785,355	2.6360	2.89%
2023-07-05	0	3.110	3.110	3.140	3.090	3.210	1,718,000	5,351,780	3.1151	2.602	2.602	2.627	2.585	2.685	2,053,751	2.6059	-2.51%
2023-07-04	0	3.190	3.190	3.230	3.110	3.250	1,024,000	3,261,520	3.1851	2.668	2.668	2.702	2.602	2.719	1,224,122	2.6644	-2.15%
2023-07-03	0	3.260	3.220	3.300	3.170	3.450	1,210,000	3,974,600	3.2848	2.727	2.694	2.761	2.652	2.886	1,446,472	2.7478	0.31%
2023-06-30	0	3.250	3.200	3.250	3.110	3.290	756,000	2,423,320	3.2054	2.719	2.677	2.719	2.602	2.752	903,746	2.6814	2.85%
2023-06-29	0	3.160	3.160	3.210	3.100	3.280	886,000	2,835,880	3.2008	2.643	2.643	2.685	2.593	2.744	1,059,152	2.6775	0.96%
2023-06-28	0	3.130	3.130	3.200	3.000	3.200	1,026,000	3,219,560	3.1380	2.618	2.618	2.677	2.510	2.677	1,226,513	2.6250	2.29%
2023-06-27	0	3.060	3.060	3.140	3.030	3.400	2,038,000	6,446,320	3.1631	2.560	2.560	2.627	2.535	2.844	2,436,289	2.6460	-7.83%
2023-06-26	0	3.320	3.320	3.400	3.220	3.440	1,056,000	3,548,320	3.3602	2.777	2.777	2.844	2.694	2.878	1,262,376	2.8108	-1.78%
2023-06-23	0	3.380	3.340	3.380	3.100	3.420	1,262,000	4,135,840	3.2772	2.827	2.794	2.827	2.593	2.861	1,508,635	2.7414	6.96%
2023-06-21	0	3.160	3.110	3.150	3.110	3.240	1,106,000	3,505,920	3.1699	2.643	2.602	2.635	2.602	2.710	1,322,147	2.6517	1.61%
2023-06-20	0	3.110	3.120	3.170	3.100	3.360	552,000	1,739,940	3.1521	2.602	2.610	2.652	2.593	2.811	659,878	2.6368	-6.04%
2023-06-19	0	3.310	3.300	3.350	3.100	3.360	626,300	2,044,409	3.2643	2.769	2.761	2.802	2.593	2.811	748,699	2.7306	6.09%
2023-06-16	0	3.120	3.080	3.120	3.010	3.160	1,034,000	3,211,540	3.1059	2.610	2.576	2.610	2.518	2.643	1,236,076	2.5982	-1.27%
2023-06-15	0	3.160	3.110	3.160	3.100	3.190	220,000	692,360	3.1471	2.643	2.602	2.643	2.593	2.668	262,995	2.6326	-0.32%
2023-06-14	0	3.170	3.140	3.180	3.030	3.240	604,000	1,925,600	3.1881	2.652	2.627	2.660	2.535	2.710	722,041	2.6669	2.26%
2023-06-13	0	3.100	3.100	3.170	3.100	3.450	1,158,000	3,740,620	3.2302	2.593	2.593	2.652	2.593	2.886	1,384,310	2.7022	-10.40%
2023-06-12	0	3.460	3.400	3.450	3.350	3.600	1,028,000	3,550,980	3.4543	2.894	2.844	2.886	2.802	3.011	1,228,904	2.8896	4.53%
2023-06-09	0	3.310	3.280	3.310	3.180	3.310	486,000	1,587,100	3.2656	2.769	2.744	2.769	2.660	2.769	580,980	2.7318	2.16%
2023-06-08	0	3.240	3.210	3.240	3.010	3.340	928,000	2,958,640	3.1882	2.710	2.685	2.710	2.518	2.794	1,109,360	2.6670	-1.52%
2023-06-07	0	3.290	3.280	3.290	3.200	3.500	1,119,700	3,754,183	3.3528	2.752	2.744	2.752	2.677	2.928	1,338,525	2.8047	-2.08%
2023-06-06	0	3.360	3.360	3.420	3.200	3.470	1,702,000	5,774,820	3.3930	2.811	2.811	2.861	2.677	2.903	2,034,624	2.8383	4.02%
2023-06-05	0	3.230	3.230	3.260	2.940	3.300	2,508,000	8,008,680	3.1933	2.702	2.702	2.727	2.459	2.761	2,998,142	2.6712	10.62%
2023-06-02	0	2.920	2.920	2.930	2.740	2.950	1,836,000	5,300,480	2.8870	2.443	2.443	2.451	2.292	2.468	2,194,812	2.4150	3.91%
2023-06-01	0	2.810	2.800	2.830	2.720	2.940	2,926,000	8,207,020	2.8049	2.351	2.342	2.367	2.275	2.459	3,497,832	2.3463	-3.77%
2023-05-31	0	2.920	2.880	2.920	2.820	3.070	1,930,000	5,656,600	2.9309	2.443	2.409	2.443	2.359	2.568	2,307,183	2.4517	1.04%
2023-05-30	0	2.890	2.880	2.920	2.750	2.980	3,430,000	9,923,520	2.8932	2.418	2.409	2.443	2.300	2.493	4,100,330	2.4202	7.84%
2023-05-29	0	2.680	2.680	2.700	2.620	2.980	3,918,000	11,051,500	2.8207	2.242	2.242	2.259	2.192	2.493	4,683,701	2.3596	3.08%
2023-05-25	0	2.600	2.580	2.600	2.500	2.640	1,074,000	2,761,520	2.5712	2.175	2.158	2.175	2.091	2.208	1,283,893	2.1509	1.96%
2023-05-24	0	2.550	2.530	2.550	2.450	2.590	1,046,000	2,654,200	2.5375	2.133	2.116	2.133	2.049	2.167	1,250,421	2.1226	0.39%
2023-05-23	0	2.540	2.490	2.540	2.400	2.610	1,218,000	3,079,800	2.5286	2.125	2.083	2.125	2.008	2.183	1,456,036	2.1152	2.01%
2023-05-22	0	2.490	2.470	2.490	2.440	2.520	360,000	896,140	2.4893	2.083	2.066	2.083	2.041	2.108	430,355	2.0823	1.63%
2023-05-19	0	2.450	2.440	2.470	2.340	2.560	1,866,000	4,521,200	2.4229	2.049	2.041	2.066	1.957	2.141	2,230,675	2.0268	-4.30%
2023-05-18	0	2.560	2.550	2.570	2.460	2.700	1,406,000	3,577,720	2.5446	2.141	2.133	2.150	2.058	2.259	1,680,777	2.1286	-1.16%
2023-05-17	0	2.590	2.570	2.580	2.430	2.710	3,724,000	9,793,180	2.6297	2.167	2.150	2.158	2.033	2.267	4,451,787	2.1998	3.60%
2023-05-16	0	2.500	2.480	2.500	2.170	2.540	4,505,000	10,762,225	2.3890	2.091	2.075	2.091	1.815	2.125	5,385,419	1.9984	13.12%
2023-05-15	0	2.210	2.180	2.220	1.880	2.290	7,564,000	15,820,560	2.0916	1.849	1.824	1.857	1.573	1.916	9,042,244	1.7496	14.51%
2023-05-12	0	1.930	1.840	1.930	1.810	1.940	516,000	980,080	1.8994	1.614	1.539	1.614	1.514	1.623	616,843	1.5889	2.66%
2023-05-11	0	1.880	1.820	1.880	1.790	1.880	256,000	465,660	1.8190	1.573	1.522	1.573	1.497	1.573	306,030	1.5216	4.44%
2023-05-10	0	1.800	1.800	1.840	1.800	1.860	394,000	722,660	1.8342	1.506	1.506	1.539	1.506	1.556	471,000	1.5343	-2.70%
2023-05-09	0	1.850	1.800	1.850	1.800	1.850	280,000	513,920	1.8354	1.548	1.506	1.548	1.506	1.548	334,721	1.5354	2.78%
2023-05-08	0	1.800	1.800	1.810	1.780	1.850	368,000	660,840	1.7958	1.506	1.506	1.514	1.489	1.548	439,919	1.5022	0.00%
2023-05-05	0	1.800	1.780	1.820	1.790	1.850	918,000	1,659,720	1.8080	1.506	1.489	1.522	1.497	1.548	1,097,406	1.5124	0.00%
2023-05-04	0	1.800	1.780	1.800	1.780	1.880	830,000	1,501,220	1.8087	1.506	1.489	1.506	1.489	1.573	992,208	1.5130	0.00%
2023-05-03	0	1.800	1.800	1.810	1.780	1.840	496,000	900,420	1.8154	1.506	1.506	1.514	1.489	1.539	592,934	1.5186	-0.55%
2023-05-02	0	1.810	1.770	1.820	1.790	1.850	164,000	299,140	1.8240	1.514	1.481	1.522	1.497	1.548	196,051	1.5258	1.12%
2023-04-28	0	1.790	1.790	1.840	1.730	1.820	1,058,000	1,878,520	1.7755	1.497	1.497	1.539	1.447	1.522	1,264,766	1.4853	2.29%
2023-04-27	0	1.750	1.740	1.760	1.730	1.760	1,030,000	1,799,720	1.7473	1.464	1.456	1.472	1.447	1.472	1,231,294	1.4616	0.00%
2023-04-26	0	1.750	1.750	1.770	1.730	1.760	1,036,000	1,807,720	1.7449	1.464	1.464	1.481	1.447	1.472	1,238,467	1.4596	0.57%
2023-04-25	0	1.740	1.730	1.760	1.730	1.750	1,028,000	1,789,340	1.7406	1.456	1.447	1.472	1.447	1.464	1,228,904	1.4560	-1.14%
2023-04-24	0	1.760	1.730	1.770	1.720	1.780	954,000	1,658,300	1.7383	1.472	1.447	1.481	1.439	1.489	1,140,442	1.4541	-1.12%
2023-04-21	0	1.780	1.770	1.780	1.780	1.840	158,000	282,920	1.7906	1.489	1.481	1.489	1.489	1.539	188,878	1.4979	-3.26%
2023-04-20	0	1.840	1.830	1.840	1.830	1.860	164,000	303,540	1.8509	1.539	1.531	1.539	1.531	1.556	196,051	1.5483	-3.16%
2023-04-19	0	1.900	1.880	1.900	1.760	1.930	572,000	1,066,820	1.8651	1.589	1.573	1.589	1.472	1.614	683,787	1.5602	0.53%
2023-04-18	0	1.890	1.850	1.900	1.830	1.920	262,000	486,360	1.8563	1.581	1.548	1.589	1.531	1.606	313,203	1.5529	0.00%
2023-04-17	0	1.890	1.880	1.930	1.820	1.950	724,000	1,377,280	1.9023	1.581	1.573	1.614	1.522	1.631	865,492	1.5913	3.85%
2023-04-14	0	1.820	1.810	1.820	1.690	1.820	6,952,000	11,903,020	1.7122	1.522	1.514	1.522	1.414	1.522	8,310,640	1.4323	4.60%
2023-04-13	0	1.740	1.730	1.760	1.730	1.790	1,010,000	1,766,020	1.7485	1.456	1.447	1.472	1.447	1.497	1,207,386	1.4627	-1.14%
2023-04-12	0	1.760	1.740	1.770	1.740	1.820	1,064,000	1,882,710	1.7695	1.472	1.456	1.481	1.456	1.522	1,271,939	1.4802	-3.83%
2023-04-11	0	1.830	1.830	1.850	1.770	1.950	1,038,000	1,924,880	1.8544	1.531	1.531	1.548	1.481	1.631	1,240,858	1.5512	-6.15%
2023-04-06	0	1.950	1.930	1.950	1.780	1.950	1,278,000	2,387,360	1.8680	1.631	1.614	1.631	1.489	1.631	1,527,761	1.5627	7.14%
2023-04-04	0	1.820	1.810	1.820	1.760	1.840	1,416,000	2,553,600	1.8034	1.522	1.514	1.522	1.472	1.539	1,692,731	1.5086	1.68%
2023-04-03	0	1.790	1.780	1.790	1.760	1.820	1,638,000	2,949,320	1.8006	1.497	1.489	1.497	1.472	1.522	1,958,117	1.5062	-0.56%
2023-03-31	0	1.800	1.800	1.810	1.730	1.840	1,052,000	1,879,700	1.7868	1.506	1.506	1.514	1.447	1.539	1,257,594	1.4947	-2.70%
2023-03-30	0	1.850	1.820	1.850	1.810	1.920	2,714,000	5,073,020	1.8692	1.548	1.522	1.548	1.514	1.606	3,244,401	1.5636	-1.07%
2023-03-29	0	1.870	1.820	1.870	1.700	1.870	1,480,000	2,710,960	1.8317	1.564	1.522	1.564	1.422	1.564	1,769,239	1.5323	7.47%
2023-03-28	0	1.740	1.740	1.750	1.700	1.900	1,268,000	2,328,360	1.8362	1.456	1.456	1.464	1.422	1.589	1,515,807	1.5361	-0.57%
2023-03-27	0	1.750	1.730	1.750	1.730	1.820	1,060,000	1,876,680	1.7705	1.464	1.447	1.464	1.447	1.522	1,267,157	1.4810	0.00%
2023-03-24	0	1.750	1.700	1.750	1.680	1.850	698,000	1,222,920	1.7520	1.464	1.422	1.464	1.405	1.548	834,411	1.4656	-2.78%
2023-03-23	0	1.800	1.820	1.830	1.780	1.890	480,000	888,680	1.8514	1.506	1.522	1.531	1.489	1.581	573,807	1.5487	-3.74%
2023-03-22	0	1.870	1.870	1.900	1.850	1.950	844,000	1,602,660	1.8989	1.564	1.564	1.589	1.548	1.631	1,008,944	1.5885	-3.61%
2023-03-21	0	1.940	1.950	1.980	1.880	2.050	822,000	1,582,680	1.9254	1.623	1.631	1.656	1.573	1.715	982,645	1.6106	-0.51%
2023-03-20	0	1.950	1.950	1.960	1.940	2.090	908,000	1,784,540	1.9654	1.631	1.631	1.640	1.623	1.748	1,085,452	1.6441	-2.99%
2023-03-17	0	2.010	2.000	2.010	1.950	2.080	1,682,000	3,359,980	1.9976	1.681	1.673	1.681	1.631	1.740	2,010,716	1.6710	2.55%
2023-03-16	0	1.960	1.880	1.960	1.890	2.060	784,000	1,537,360	1.9609	1.640	1.573	1.640	1.581	1.723	937,218	1.6403	-1.01%
2023-03-15	0	1.980	1.980	2.030	1.900	2.200	2,008,000	4,155,320	2.0694	1.656	1.656	1.698	1.589	1.840	2,400,426	1.7311	-1.00%
2023-03-14	0	2.000	1.930	2.000	1.610	2.050	1,864,000	3,415,640	1.8324	1.673	1.614	1.673	1.347	1.715	2,228,284	1.5329	3.09%
2023-03-13	0	1.940	1.920	1.940	1.890	2.220	1,336,000	2,776,040	2.0779	1.623	1.606	1.623	1.581	1.857	1,597,096	1.7382	-14.91%
2023-03-10	0	2.280	2.280	2.290	2.250	2.290	898,000	2,050,120	2.2830	1.907	1.907	1.916	1.882	1.916	1,073,497	1.9098	-1.72%
2023-03-09	0	2.320	2.300	2.320	2.260	2.330	872,000	2,005,560	2.3000	1.941	1.924	1.941	1.891	1.949	1,042,416	1.9240	-1.28%
2023-03-08	0	2.350	2.300	2.350	2.250	2.350	1,018,000	2,341,720	2.3003	1.966	1.924	1.966	1.882	1.966	1,216,949	1.9243	0.00%
2023-03-07	0	2.350	2.300	2.350	2.250	2.430	658,000	1,547,600	2.3520	1.966	1.924	1.966	1.882	2.033	786,594	1.9675	-2.08%
2023-03-06	0	2.400	2.360	2.400	2.300	2.440	558,000	1,321,480	2.3682	2.008	1.974	2.008	1.924	2.041	667,051	1.9811	2.56%
2023-03-03	0	2.340	2.330	2.380	2.320	2.590	1,926,000	4,703,080	2.4419	1.957	1.949	1.991	1.941	2.167	2,302,401	2.0427	-3.31%
2023-03-02	0	2.420	2.420	2.440	2.210	2.480	1,756,000	4,173,640	2.3768	2.024	2.024	2.041	1.849	2.075	2,099,178	1.9882	10.50%
2023-03-01	0	2.190	2.190	2.220	2.180	2.250	354,000	782,940	2.2117	1.832	1.832	1.857	1.824	1.882	423,183	1.8501	0.00%
2023-02-28	0	2.190	2.180	2.190	2.190	2.270	300,000	663,060	2.2102	1.832	1.824	1.832	1.832	1.899	358,629	1.8489	-1.35%
2023-02-27	0	2.220	2.220	2.240	2.150	2.300	460,000	1,026,700	2.2320	1.857	1.857	1.874	1.799	1.924	549,898	1.8671	-0.89%
2023-02-24	0	2.240	2.220	2.260	2.070	2.290	1,280,000	2,760,420	2.1566	1.874	1.857	1.891	1.732	1.916	1,530,152	1.8040	2.28%
2023-02-23	0	2.190	2.190	2.210	2.190	2.340	414,000	922,860	2.2291	1.832	1.832	1.849	1.832	1.957	494,909	1.8647	-5.60%
2023-02-22	0	2.320	2.270	2.320	2.270	2.370	578,000	1,331,980	2.3045	1.941	1.899	1.941	1.899	1.983	690,959	1.9277	-2.52%
2023-02-21	0	2.380	2.310	2.370	2.280	2.420	304,000	706,380	2.3236	1.991	1.932	1.983	1.907	2.024	363,411	1.9437	-1.65%
2023-02-20	0	2.420	2.400	2.430	2.250	2.520	1,950,000	4,744,140	2.4329	2.024	2.008	2.033	1.882	2.108	2,331,091	2.0352	1.26%
2023-02-17	0	2.390	2.390	2.400	2.150	2.520	2,090,000	5,075,400	2.4284	1.999	1.999	2.008	1.799	2.108	2,498,452	2.0314	6.70%
2023-02-16	0	2.240	2.200	2.250	2.190	2.350	1,540,000	3,471,100	2.2540	1.874	1.840	1.882	1.832	1.966	1,840,964	1.8855	-3.86%
2023-02-15	0	2.330	2.270	2.330	2.230	2.480	3,874,000	9,028,960	2.3307	1.949	1.899	1.949	1.865	2.075	4,631,102	1.9496	-2.51%
2023-02-14	0	2.390	2.370	2.390	1.860	2.400	4,804,000	9,927,280	2.0665	1.999	1.983	1.999	1.556	2.008	5,742,853	1.7286	19.50%
2023-02-13	0	2.000	2.000	2.020	1.980	2.180	1,718,000	3,560,660	2.0726	1.673	1.673	1.690	1.656	1.824	2,053,751	1.7337	-6.54%
2023-02-10	0	2.140	2.140	2.150	2.040	2.220	2,704,000	5,711,229	2.1121	1.790	1.790	1.799	1.706	1.857	3,232,447	1.7668	1.90%
2023-02-09	0	2.100	2.080	2.100	1.850	2.100	4,646,000	9,405,700	2.0245	1.757	1.740	1.757	1.548	1.757	5,553,975	1.6935	8.25%
2023-02-08	0	1.940	1.940	1.950	1.700	1.980	3,698,000	6,912,920	1.8694	1.623	1.623	1.631	1.422	1.656	4,420,706	1.5638	12.79%
2023-02-07	0	1.720	1.710	1.720	1.630	1.750	1,758,000	2,938,320	1.6714	1.439	1.430	1.439	1.364	1.464	2,101,569	1.3982	5.52%
2023-02-06	0	1.630	1.620	1.640	1.600	1.630	1,134,000	1,835,500	1.6186	1.364	1.355	1.372	1.338	1.364	1,355,619	1.3540	-1.21%
2023-02-03	0	1.650	1.620	1.650	1.590	1.660	676,000	1,093,620	1.6178	1.380	1.355	1.380	1.330	1.389	808,112	1.3533	1.85%
2023-02-02	0	1.620	1.610	1.620	1.590	1.660	1,268,000	2,048,680	1.6157	1.355	1.347	1.355	1.330	1.389	1,515,807	1.3515	-1.82%
2023-02-01	0	1.650	1.630	1.650	1.610	1.680	586,000	951,020	1.6229	1.380	1.364	1.380	1.347	1.405	700,523	1.3576	0.00%
2023-01-31	0	1.650	1.630	1.650	1.620	1.710	792,000	1,301,880	1.6438	1.380	1.364	1.380	1.355	1.430	946,782	1.3751	-2.37%
2023-01-30	0	1.690	1.690	1.700	1.650	1.710	2,042,000	3,432,380	1.6809	1.414	1.414	1.422	1.380	1.430	2,441,071	1.4061	2.42%
2023-01-27	0	1.650	1.650	1.680	1.650	1.750	1,588,000	2,665,740	1.6787	1.380	1.380	1.405	1.380	1.464	1,898,345	1.4042	-1.79%
2023-01-26	0	1.680	1.680	1.690	1.660	1.750	2,362,000	4,009,980	1.6977	1.405	1.405	1.414	1.389	1.464	2,823,609	1.4202	1.82%
2023-01-20	0	1.650	1.640	1.660	1.650	1.800	2,140,000	3,638,740	1.7003	1.380	1.372	1.389	1.380	1.506	2,558,223	1.4224	-4.62%
2023-01-19	0	1.730	1.700	1.730	1.660	1.770	3,570,500	6,080,170	1.7029	1.447	1.422	1.447	1.389	1.481	4,268,288	1.4245	2.37%
2023-01-18	0	1.690	1.690	1.700	1.600	1.860	8,542,000	14,411,240	1.6871	1.414	1.414	1.422	1.338	1.556	10,211,376	1.4113	-5.06%
2023-01-17	0	1.780	1.780	1.790	1.670	1.960	57,276,500	103,506,960	1.8071	1.489	1.489	1.497	1.397	1.640	68,470,131	1.5117

Recommend Webb-site to a friend