Prices and Webb-site Total Returns

China Treasures New Materials Group Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02439	2023-03-31			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	0.238	0.231	0.238	0.231	0.244	76,000	18,182	0.2392	0.238	0.231	0.238	0.231	0.244	76,000	0.2392	3.93%
2025-12-30	0.229	0.229	0.240	0.226	0.241	368,000	85,204	0.2315	0.229	0.229	0.240	0.226	0.241	368,000	0.2315	-1.29%
2025-12-29	0.232	0.230	0.233	0.228	0.241	328,000	76,408	0.2330	0.232	0.230	0.233	0.228	0.241	328,000	0.2330	-4.53%
2025-12-24	0.243	0.241	0.243	0.243	0.245	126,000	30,630	0.2431	0.243	0.241	0.243	0.243	0.245	126,000	0.2431	0.83%
2025-12-23	0.241	0.240	0.241	0.229	0.250	642,000	154,564	0.2408	0.241	0.240	0.241	0.229	0.250	642,000	0.2408	5.70%
2025-12-22	0.228	0.227	0.228	0.220	0.227	602,000	133,048	0.2210	0.228	0.227	0.228	0.220	0.227	602,000	0.2210	4.11%
2025-12-19	0.219	0.214	0.220	0.214	0.219	118,000	25,596	0.2169	0.219	0.214	0.220	0.214	0.219	118,000	0.2169	1.39%
2025-12-18	0.216	0.213	0.218	0.212	0.216	508,000	109,228	0.2150	0.216	0.213	0.218	0.212	0.216	508,000	0.2150	0.00%
2025-12-17	0.216	0.215	0.218	0.215	0.220	1,298,000	282,528	0.2177	0.216	0.215	0.218	0.215	0.220	1,298,000	0.2177	-5.26%
2025-12-16	0.228	0.218	0.228	0.214	0.228	1,482,000	324,522	0.2190	0.228	0.218	0.228	0.214	0.228	1,482,000	0.2190	0.00%
2025-12-15	0.228	0.222	0.229	0.215	0.240	1,848,000	414,106	0.2241	0.228	0.222	0.229	0.215	0.240	1,848,000	0.2241	-5.00%
2025-12-12	0.240	0.235	0.240	0.226	0.242	2,210,000	518,956	0.2348	0.240	0.235	0.240	0.226	0.242	2,210,000	0.2348	-2.04%
2025-12-11	0.245	0.243	0.247	0.245	0.255	4,636,000	1,156,286	0.2494	0.245	0.243	0.247	0.245	0.255	4,636,000	0.2494	-3.92%
2025-12-10	0.255	0.250	0.255	0.250	0.255	280,000	71,250	0.2545	0.255	0.250	0.255	0.250	0.255	280,000	0.2545	0.00%
2025-12-09	0.255	0.250	0.260	0.250	0.255	468,000	118,820	0.2539	0.255	0.250	0.260	0.250	0.255	468,000	0.2539	0.00%
2025-12-08	0.255	0.250	0.255	0.250	0.255	1,152,000	292,080	0.2535	0.255	0.250	0.255	0.250	0.255	1,152,000	0.2535	0.00%
2025-12-05	0.255	0.250	0.255	0.250	0.255	942,000	237,510	0.2521	0.255	0.250	0.255	0.250	0.255	942,000	0.2521	0.00%
2025-12-04	0.255	0.250	0.255	0.250	0.260	1,762,000	448,940	0.2548	0.255	0.250	0.255	0.250	0.260	1,762,000	0.2548	-1.92%
2025-12-03	0.260	0.255	0.260	0.255	0.260	1,916,000	491,710	0.2566	0.260	0.255	0.260	0.255	0.260	1,916,000	0.2566	0.00%
2025-12-02	0.260	0.255	0.260	0.255	0.260	50,000	12,900	0.2580	0.260	0.255	0.260	0.255	0.260	50,000	0.2580	0.00%
2025-12-01	0.260	0.255	0.260	0.255	0.260	778,000	200,890	0.2582	0.260	0.255	0.260	0.255	0.260	778,000	0.2582	1.96%
2025-11-28	0.255	0.255	0.260	0.250	0.255	1,264,000	322,280	0.2550	0.255	0.255	0.260	0.250	0.255	1,264,000	0.2550	2.00%
2025-11-27	0.250	0.250	0.255	0.250	0.260	3,200,000	805,820	0.2518	0.250	0.250	0.255	0.250	0.260	3,200,000	0.2518	-1.96%
2025-11-26	0.255	0.255	0.260	0.255	0.255	162,000	41,310	0.2550	0.255	0.255	0.260	0.255	0.255	162,000	0.2550	0.00%
2025-11-25	0.255	0.255	0.260	0.250	0.255	860,000	217,580	0.2530	0.255	0.255	0.260	0.250	0.255	860,000	0.2530	-1.92%
2025-11-24	0.260	0.255	0.260	0.250	0.260	834,000	211,520	0.2536	0.260	0.255	0.260	0.250	0.260	834,000	0.2536	1.96%
2025-11-21	0.255	0.250	0.255	0.255	0.270	3,752,000	969,700	0.2584	0.255	0.250	0.255	0.255	0.270	3,752,000	0.2584	-5.56%
2025-11-20	0.270	0.265	0.270	0.260	0.270	1,328,000	350,810	0.2642	0.270	0.265	0.270	0.260	0.270	1,328,000	0.2642	1.89%
2025-11-19	0.265	0.260	0.265	0.265	0.270	866,000	229,590	0.2651	0.265	0.260	0.265	0.265	0.270	866,000	0.2651	-1.85%
2025-11-18	0.270	0.265	0.270	0.265	0.270	1,144,000	304,160	0.2659	0.270	0.265	0.270	0.265	0.270	1,144,000	0.2659	0.00%
2025-11-17	0.270	0.265	0.270	0.265	0.270	1,452,000	387,340	0.2668	0.270	0.265	0.270	0.265	0.270	1,452,000	0.2668	0.00%
2025-11-14	0.270	0.270	0.275	0.265	0.275	428,000	115,550	0.2700	0.270	0.270	0.275	0.265	0.275	428,000	0.2700	-1.82%
2025-11-13	0.275	0.270	0.275	0.260	0.275	1,602,000	424,790	0.2652	0.275	0.270	0.275	0.260	0.275	1,602,000	0.2652	3.77%
2025-11-12	0.265	0.265	0.270	0.260	0.265	956,000	251,950	0.2635	0.265	0.265	0.270	0.260	0.265	956,000	0.2635	-1.85%
2025-11-11	0.270	0.265	0.270	0.265	0.270	410,000	109,120	0.2661	0.270	0.265	0.270	0.265	0.270	410,000	0.2661	0.00%
2025-11-10	0.270	0.265	0.270	0.260	0.270	806,000	214,510	0.2661	0.270	0.265	0.270	0.260	0.270	806,000	0.2661	1.89%
2025-11-07	0.265	0.260	0.265	0.260	0.265	228,000	60,210	0.2641	0.265	0.260	0.265	0.260	0.265	228,000	0.2641	0.00%
2025-11-06	0.265	0.260	0.265	0.260	0.265	1,190,000	312,670	0.2627	0.265	0.260	0.265	0.260	0.265	1,190,000	0.2627	0.00%
2025-11-05	0.265	0.265	0.270	0.260	0.265	1,826,000	478,470	0.2620	0.265	0.265	0.270	0.260	0.265	1,826,000	0.2620	0.00%
2025-11-04	0.265	0.265	0.270	0.260	0.270	1,298,000	345,790	0.2664	0.265	0.265	0.270	0.260	0.270	1,298,000	0.2664	-1.85%
2025-11-03	0.270	0.265	0.270	0.265	0.275	1,318,000	354,950	0.2693	0.270	0.265	0.270	0.265	0.275	1,318,000	0.2693	-1.82%
2025-10-31	0.275	0.270	0.275	0.270	0.275	638,000	175,400	0.2749	0.275	0.270	0.275	0.270	0.275	638,000	0.2749	0.00%
2025-10-30	0.275	0.275	0.280	0.275	0.280	382,000	105,920	0.2773	0.275	0.275	0.280	0.275	0.280	382,000	0.2773	-1.79%
2025-10-28	0.280	0.275	0.280	0.280	0.280	152,000	42,560	0.2800	0.280	0.275	0.280	0.280	0.280	152,000	0.2800	0.00%
2025-10-27	0.280	0.275	0.280	0.275	0.280	524,000	146,660	0.2799	0.280	0.275	0.280	0.275	0.280	524,000	0.2799	0.00%
2025-10-24	0.280	0.275	0.280	0.270	0.280	648,000	177,410	0.2738	0.280	0.275	0.280	0.270	0.280	648,000	0.2738	1.82%
2025-10-23	0.275	0.270	0.280	0.270	0.280	1,078,000	295,960	0.2745	0.275	0.270	0.280	0.270	0.280	1,078,000	0.2745	-1.79%
2025-10-22	0.280	0.275	0.280	0.270	0.280	64,000	17,510	0.2736	0.280	0.275	0.280	0.270	0.280	64,000	0.2736	1.82%
2025-10-21	0.275	0.275	0.280	0.270	0.280	954,000	263,120	0.2758	0.275	0.275	0.280	0.270	0.280	954,000	0.2758	0.00%
2025-10-20	0.275	0.270	0.280	0.265	0.280	1,336,000	365,070	0.2733	0.275	0.270	0.280	0.265	0.280	1,336,000	0.2733	0.00%
2025-10-17	0.275	0.270	0.275	0.275	0.280	642,000	176,680	0.2752	0.275	0.270	0.275	0.275	0.280	642,000	0.2752	-3.51%
2025-10-16	0.285	0.280	0.285	0.275	0.285	62,000	17,380	0.2803	0.285	0.280	0.285	0.275	0.285	62,000	0.2803	1.79%
2025-10-15	0.280	0.280	0.285	0.270	0.280	1,022,000	282,180	0.2761	0.280	0.280	0.285	0.270	0.280	1,022,000	0.2761	1.82%
2025-10-14	0.275	0.275	0.280	0.275	0.285	538,000	149,090	0.2771	0.275	0.275	0.280	0.275	0.285	538,000	0.2771	0.00%
2025-10-13	0.275	0.275	0.280	0.265	0.285	4,222,000	1,161,600	0.2751	0.275	0.275	0.280	0.265	0.285	4,222,000	0.2751	-5.17%
2025-10-10	0.290	0.280	0.290	0.280	0.300	2,530,000	735,870	0.2909	0.290	0.280	0.290	0.280	0.300	2,530,000	0.2909	3.57%
2025-10-09	0.280	0.280	0.285	0.275	0.285	292,000	81,230	0.2782	0.280	0.280	0.285	0.275	0.285	292,000	0.2782	0.00%
2025-10-08	0.280	0.280	0.285	0.275	0.280	1,048,000	292,560	0.2792	0.280	0.280	0.285	0.275	0.280	1,048,000	0.2792	1.82%
2025-10-06	0.275	0.275	0.280	0.270	0.285	3,200,000	880,500	0.2752	0.275	0.275	0.280	0.270	0.285	3,200,000	0.2752	-3.51%
2025-10-03	0.285	0.280	0.285	0.280	0.285	212,000	59,510	0.2807	0.285	0.280	0.285	0.280	0.285	212,000	0.2807	0.00%
2025-10-02	0.285	0.280	0.285	0.275	0.285	1,762,000	491,050	0.2787	0.285	0.280	0.285	0.275	0.285	1,762,000	0.2787	1.79%
2025-09-30	0.280	0.275	0.280	0.275	0.285	360,000	101,780	0.2827	0.280	0.275	0.280	0.275	0.285	360,000	0.2827	0.00%
2025-09-29	0.280	0.280	0.285	0.275	0.280	3,488,000	973,410	0.2791	0.280	0.280	0.285	0.275	0.280	3,488,000	0.2791	0.00%
2025-09-26	0.280	0.280	0.285	0.280	0.280	260,000	72,800	0.2800	0.280	0.280	0.285	0.280	0.280	260,000	0.2800	-1.75%
2025-09-25	0.285	0.280	0.285	0.275	0.285	448,000	124,710	0.2784	0.285	0.280	0.285	0.275	0.285	448,000	0.2784	1.79%
2025-09-24	0.280	0.275	0.285	0.275	0.290	1,090,000	305,240	0.2800	0.280	0.275	0.285	0.275	0.290	1,090,000	0.2800	-1.75%
2025-09-23	0.285	0.275	0.285	0.280	0.285	268,000	75,410	0.2814	0.285	0.275	0.285	0.280	0.285	268,000	0.2814	1.79%
2025-09-22	0.280	0.275	0.280	0.275	0.280	866,000	239,540	0.2766	0.280	0.275	0.280	0.275	0.280	866,000	0.2766	0.00%
2025-09-19	0.280	0.275	0.280	0.275	0.290	3,842,000	1,082,730	0.2818	0.280	0.275	0.280	0.275	0.290	3,842,000	0.2818	-3.45%
2025-09-18	0.290	0.290	0.295	0.285	0.295	654,000	189,410	0.2896	0.290	0.290	0.295	0.285	0.295	654,000	0.2896	1.75%
2025-09-17	0.285	0.285	0.290	0.280	0.295	920,000	264,150	0.2871	0.285	0.285	0.290	0.280	0.295	920,000	0.2871	-1.72%
2025-09-16	0.290	0.285	0.290	0.275	0.290	1,950,000	549,990	0.2820	0.290	0.285	0.290	0.275	0.290	1,950,000	0.2820	1.75%
2025-09-15	0.285	0.285	0.290	0.280	0.295	2,586,000	737,400	0.2852	0.285	0.285	0.290	0.280	0.295	2,586,000	0.2852	-3.39%
2025-09-12	0.295	0.295	0.300	0.290	0.300	1,768,000	523,710	0.2962	0.295	0.295	0.300	0.290	0.300	1,768,000	0.2962	-1.67%
2025-09-11	0.300	0.295	0.300	0.285	0.305	5,286,000	1,530,330	0.2895	0.300	0.295	0.300	0.285	0.305	5,286,000	0.2895	-3.23%
2025-09-10	0.310	0.310	0.315	0.310	0.320	1,176,000	365,690	0.3110	0.310	0.310	0.315	0.310	0.320	1,176,000	0.3110	-3.12%
2025-09-09	0.320	0.315	0.320	0.305	0.320	2,052,000	641,870	0.3128	0.320	0.315	0.320	0.305	0.320	2,052,000	0.3128	3.23%
2025-09-08	0.310	0.305	0.310	0.300	0.325	746,000	227,890	0.3055	0.310	0.305	0.310	0.300	0.325	746,000	0.3055	1.64%
2025-09-05	0.305	0.300	0.305	0.280	0.305	1,992,000	574,630	0.2885	0.305	0.300	0.305	0.280	0.305	1,992,000	0.2885	5.17%
2025-09-04	0.290	0.285	0.290	0.285	0.295	1,150,000	332,850	0.2894	0.290	0.285	0.290	0.285	0.295	1,150,000	0.2894	-1.69%
2025-09-03	0.295	0.290	0.295	0.285	0.310	2,714,000	791,300	0.2916	0.295	0.290	0.295	0.285	0.310	2,714,000	0.2916	-4.84%
2025-09-02	0.310	0.295	0.310	0.300	0.320	2,804,000	862,280	0.3075	0.310	0.295	0.310	0.300	0.320	2,804,000	0.3075	3.33%
2025-09-01	0.300	0.295	0.300	0.300	0.320	4,690,000	1,430,690	0.3051	0.300	0.295	0.300	0.300	0.320	4,690,000	0.3051	-9.09%
2025-08-29	0.330	0.325	0.330	0.325	0.335	1,192,000	394,890	0.3313	0.330	0.325	0.330	0.325	0.335	1,192,000	0.3313	0.00%
2025-08-28	0.330	0.325	0.330	0.320	0.335	2,596,000	844,040	0.3251	0.330	0.325	0.330	0.320	0.335	2,596,000	0.3251	-1.49%
2025-08-27	0.335	0.330	0.335	0.335	0.360	3,286,000	1,132,090	0.3445	0.335	0.330	0.335	0.335	0.360	3,286,000	0.3445	-4.29%
2025-08-26	0.350	0.345	0.350	0.345	0.380	5,236,000	1,900,960	0.3631	0.350	0.345	0.350	0.345	0.380	5,236,000	0.3631	-10.26%
2025-08-25	0.390	0.380	0.390	0.375	0.395	3,130,000	1,186,620	0.3791	0.390	0.380	0.390	0.375	0.395	3,130,000	0.3791	-1.27%
2025-08-22	0.395	0.395	0.410	0.395	0.415	1,362,000	548,140	0.4025	0.395	0.395	0.410	0.395	0.415	1,362,000	0.4025	-4.82%
2025-08-21	0.415	0.405	0.420	0.405	0.425	1,410,000	582,290	0.4130	0.415	0.405	0.420	0.405	0.425	1,410,000	0.4130	-1.19%
2025-08-20	0.420	0.410	0.420	0.400	0.430	5,168,000	2,170,630	0.4200	0.420	0.410	0.420	0.400	0.430	5,168,000	0.4200	6.33%
2025-08-19	0.395	0.395	0.400	0.370	0.400	2,530,000	985,130	0.3894	0.395	0.395	0.400	0.370	0.400	2,530,000	0.3894	5.33%
2025-08-18	0.375	0.380	0.385	0.375	0.390	2,380,000	912,330	0.3833	0.375	0.380	0.385	0.375	0.390	2,380,000	0.3833	-3.85%
2025-08-15	0.390	0.385	0.390	0.360	0.405	7,644,000	2,909,710	0.3807	0.390	0.385	0.390	0.360	0.405	7,644,000	0.3807	8.33%
2025-08-14	0.360	0.355	0.360	0.350	0.360	2,936,000	1,037,330	0.3533	0.360	0.355	0.360	0.350	0.360	2,936,000	0.3533	2.86%
2025-08-13	0.350	0.350	0.360	0.340	0.395	14,474,000	5,170,050	0.3572	0.350	0.350	0.360	0.340	0.395	14,474,000	0.3572	-11.39%
2025-08-12	0.395	0.390	0.395	0.390	0.465	6,988,000	3,001,880	0.4296	0.395	0.390	0.395	0.390	0.465	6,988,000	0.4296	-7.06%
2025-08-11	0.425	0.420	0.425	0.375	0.440	7,918,000	3,207,320	0.4051	0.425	0.420	0.425	0.375	0.440	7,918,000	0.4051	13.33%
2025-08-08	0.375	0.370	0.375	0.335	0.375	8,058,000	2,855,610	0.3544	0.375	0.370	0.375	0.335	0.375	8,058,000	0.3544	10.29%
2025-08-07	0.340	0.340	0.345	0.320	0.340	1,070,000	355,720	0.3324	0.340	0.340	0.345	0.320	0.340	1,070,000	0.3324	4.62%
2025-08-06	0.325	0.325	0.330	0.320	0.330	576,000	185,790	0.3226	0.325	0.325	0.330	0.320	0.330	576,000	0.3226	0.00%
2025-08-05	0.325	0.325	0.330	0.320	0.330	936,000	303,630	0.3244	0.325	0.325	0.330	0.320	0.330	936,000	0.3244	0.00%
2025-08-04	0.325	0.325	0.330	0.320	0.325	1,116,000	361,700	0.3241	0.325	0.325	0.330	0.320	0.325	1,116,000	0.3241	-1.52%
2025-08-01	0.330	0.325	0.330	0.320	0.330	716,000	231,350	0.3231	0.330	0.325	0.330	0.320	0.330	716,000	0.3231	1.54%
2025-07-31	0.325	0.325	0.330	0.325	0.325	92,000	29,900	0.3250	0.325	0.325	0.330	0.325	0.325	92,000	0.3250	-1.52%
2025-07-30	0.330	0.335	0.340	0.320	0.340	2,308,000	763,190	0.3307	0.330	0.335	0.340	0.320	0.340	2,308,000	0.3307	0.00%
2025-07-29	0.330	0.325	0.330	0.315	0.330	900,000	293,210	0.3258	0.330	0.325	0.330	0.315	0.330	900,000	0.3258	0.00%
2025-07-28	0.330	0.325	0.330	0.325	0.335	976,000	323,400	0.3314	0.330	0.325	0.330	0.325	0.335	976,000	0.3314	1.54%
2025-07-25	0.325	0.320	0.325	0.320	0.325	216,000	69,740	0.3229	0.325	0.320	0.325	0.320	0.325	216,000	0.3229	0.00%
2025-07-24	0.325	0.320	0.330	0.320	0.330	536,000	174,040	0.3247	0.325	0.320	0.330	0.320	0.330	536,000	0.3247	0.00%
2025-07-23	0.325	0.320	0.325	0.320	0.330	758,000	244,780	0.3229	0.325	0.320	0.325	0.320	0.330	758,000	0.3229	-1.52%
2025-07-22	0.330	0.325	0.330	0.315	0.330	460,000	147,860	0.3214	0.330	0.325	0.330	0.315	0.330	460,000	0.3214	4.76%
2025-07-21	0.315	0.310	0.320	0.310	0.320	598,000	186,990	0.3127	0.315	0.310	0.320	0.310	0.320	598,000	0.3127	-1.56%
2025-07-18	0.320	0.315	0.320	0.310	0.325	856,000	271,920	0.3177	0.320	0.315	0.320	0.310	0.325	856,000	0.3177	0.00%
2025-07-17	0.320	0.315	0.325	0.320	0.335	2,592,000	833,640	0.3216	0.320	0.315	0.325	0.320	0.335	2,592,000	0.3216	0.00%
2025-07-16	0.320	0.320	0.325	0.320	0.325	850,000	274,970	0.3235	0.320	0.320	0.325	0.320	0.325	850,000	0.3235	0.00%
2025-07-15	0.320	0.320	0.330	0.320	0.330	1,868,000	604,160	0.3234	0.320	0.320	0.330	0.320	0.330	1,868,000	0.3234	-1.54%
2025-07-14	0.325	0.320	0.330	0.320	0.335	1,738,000	572,210	0.3292	0.325	0.320	0.330	0.320	0.335	1,738,000	0.3292	0.00%
2025-07-11	0.325	0.325	0.330	0.320	0.335	837,629	274,143	0.3273	0.325	0.325	0.330	0.320	0.335	837,629	0.3273	-1.52%
2025-07-10	0.330	0.325	0.330	0.320	0.330	1,406,000	461,240	0.3281	0.330	0.325	0.330	0.320	0.330	1,406,000	0.3281	1.54%
2025-07-09	0.325	0.320	0.330	0.310	0.330	2,672,000	858,280	0.3212	0.325	0.320	0.330	0.310	0.330	2,672,000	0.3212	4.84%
2025-07-08	0.310	0.305	0.310	0.300	0.310	2,188,000	669,440	0.3060	0.310	0.305	0.310	0.300	0.310	2,188,000	0.3060	5.08%
2025-07-07	0.295	0.290	0.295	0.295	0.305	356,000	106,390	0.2988	0.295	0.290	0.295	0.295	0.305	356,000	0.2988	0.00%
2025-07-04	0.295	0.290	0.295	0.290	0.295	958,000	281,970	0.2943	0.295	0.290	0.295	0.290	0.295	958,000	0.2943	1.72%
2025-07-03	0.290	0.290	0.295	0.285	0.300	1,006,000	292,990	0.2912	0.290	0.290	0.295	0.285	0.300	1,006,000	0.2912	-1.69%
2025-07-02	0.295	0.290	0.295	0.285	0.295	920,000	267,860	0.2912	0.295	0.290	0.295	0.285	0.295	920,000	0.2912	-1.67%
2025-06-30	0.300	0.295	0.300	0.295	0.300	422,000	125,370	0.2971	0.300	0.295	0.300	0.295	0.300	422,000	0.2971	-1.64%
2025-06-27	0.305	0.300	0.305	0.290	0.310	848,000	253,970	0.2995	0.305	0.300	0.305	0.290	0.310	848,000	0.2995	1.67%
2025-06-26	0.300	0.290	0.300	0.290	0.300	1,112,000	325,570	0.2928	0.300	0.290	0.300	0.290	0.300	1,112,000	0.2928	-1.64%
2025-06-25	0.305	0.295	0.305	0.300	0.310	646,000	196,500	0.3042	0.305	0.295	0.305	0.300	0.310	646,000	0.3042	0.00%
2025-06-24	0.305	0.295	0.305	0.295	0.305	1,114,000	332,960	0.2989	0.305	0.295	0.305	0.295	0.305	1,114,000	0.2989	1.67%
2025-06-23	0.300	0.295	0.300	0.295	0.310	1,136,000	341,230	0.3004	0.300	0.295	0.300	0.295	0.310	1,136,000	0.3004	-3.23%
2025-06-20	0.310	0.305	0.310	0.305	0.320	858,000	267,980	0.3123	0.310	0.305	0.310	0.305	0.320	858,000	0.3123	0.00%
2025-06-19	0.310	0.310	0.315	0.310	0.330	1,264,000	402,550	0.3185	0.310	0.310	0.315	0.310	0.330	1,264,000	0.3185	-6.06%
2025-06-18	0.330	0.330	0.335	0.310	0.335	2,454,000	804,470	0.3278	0.330	0.330	0.335	0.310	0.335	2,454,000	0.3278	3.13%
2025-06-17	0.320	0.315	0.320	0.305	0.320	1,314,000	415,030	0.3159	0.320	0.315	0.320	0.305	0.320	1,314,000	0.3159	6.67%
2025-06-16	0.300	0.295	0.300	0.300	0.305	958,000	288,840	0.3015	0.300	0.295	0.300	0.300	0.305	958,000	0.3015	-1.64%
2025-06-13	0.305	0.300	0.310	0.300	0.315	1,244,000	378,120	0.3040	0.305	0.300	0.310	0.300	0.315	1,244,000	0.3040	-4.69%
2025-06-12	0.320	0.315	0.320	0.310	0.325	862,000	274,400	0.3183	0.320	0.315	0.320	0.310	0.325	862,000	0.3183	0.00%
2025-06-11	0.320	0.315	0.320	0.310	0.325	1,672,000	529,030	0.3164	0.320	0.315	0.320	0.310	0.325	1,672,000	0.3164	4.92%
2025-06-10	0.305	0.300	0.305	0.305	0.320	1,226,000	382,450	0.3119	0.305	0.300	0.305	0.305	0.320	1,226,000	0.3119	0.00%
2025-06-09	0.305	0.300	0.305	0.295	0.310	980,000	297,920	0.3040	0.305	0.300	0.305	0.295	0.310	980,000	0.3040	1.67%
2025-06-06	0.300	0.300	0.305	0.290	0.310	2,922,000	884,570	0.3027	0.300	0.300	0.305	0.290	0.310	2,922,000	0.3027	3.45%
2025-06-05	0.290	0.290	0.295	0.280	0.300	4,274,000	1,257,940	0.2943	0.290	0.290	0.295	0.280	0.300	4,274,000	0.2943	1.75%
2025-06-04	0.285	0.280	0.285	0.270	0.285	1,634,000	457,060	0.2797	0.285	0.280	0.285	0.270	0.285	1,634,000	0.2797	5.56%
2025-06-03	0.270	0.270	0.275	0.270	0.275	422,000	115,120	0.2728	0.270	0.270	0.275	0.270	0.275	422,000	0.2728	-1.82%
2025-06-02	0.275	0.275	0.280	0.265	0.280	350,000	94,530	0.2701	0.275	0.275	0.280	0.265	0.280	350,000	0.2701	-1.79%
2025-05-30	0.280	0.275	0.280	0.270	0.290	856,000	238,940	0.2791	0.280	0.275	0.280	0.270	0.290	856,000	0.2791	1.82%
2025-05-29	0.275	0.265	0.270	0.270	0.280	1,388,000	382,060	0.2753	0.275	0.265	0.270	0.270	0.280	1,388,000	0.2753	3.77%
2025-05-28	0.265	0.265	0.270	0.260	0.270	1,108,000	294,180	0.2655	0.265	0.265	0.270	0.260	0.270	1,108,000	0.2655	-3.64%
2025-05-27	0.275	0.270	0.275	0.270	0.280	828,000	227,420	0.2747	0.275	0.270	0.275	0.270	0.280	828,000	0.2747	1.85%
2025-05-26	0.270	0.270	0.275	0.265	0.280	694,000	188,130	0.2711	0.270	0.270	0.275	0.265	0.280	694,000	0.2711	1.89%
2025-05-23	0.265	0.265	0.270	0.260	0.270	568,000	150,690	0.2653	0.265	0.265	0.270	0.260	0.270	568,000	0.2653	0.00%
2025-05-22	0.265	0.260	0.270	0.260	0.280	2,230,000	600,550	0.2693	0.265	0.260	0.270	0.260	0.280	2,230,000	0.2693	1.92%
2025-05-21	0.260	0.260	0.265	0.260	0.270	844,000	224,670	0.2662	0.260	0.260	0.265	0.260	0.270	844,000	0.2662	-1.89%
2025-05-20	0.265	0.260	0.265	0.260	0.275	758,000	201,550	0.2659	0.265	0.260	0.265	0.260	0.275	758,000	0.2659	-1.85%
2025-05-19	0.270	0.260	0.270	0.265	0.275	802,000	216,440	0.2699	0.270	0.260	0.270	0.265	0.275	802,000	0.2699	0.00%
2025-05-16	0.270	0.265	0.270	0.270	0.280	1,470,000	404,840	0.2754	0.270	0.265	0.270	0.270	0.280	1,470,000	0.2754	0.00%
2025-05-15	0.270	0.260	0.270	0.260	0.270	754,000	201,870	0.2677	0.270	0.260	0.270	0.260	0.270	754,000	0.2677	1.89%
2025-05-14	0.265	0.265	0.270	0.260	0.270	1,188,000	314,400	0.2646	0.265	0.265	0.270	0.260	0.270	1,188,000	0.2646	0.00%
2025-05-13	0.265	0.260	0.265	0.265	0.280	580,000	158,730	0.2737	0.265	0.260	0.265	0.265	0.280	580,000	0.2737	-1.85%
2025-05-12	0.270	0.275	0.280	0.270	0.280	222,000	60,500	0.2725	0.270	0.275	0.280	0.270	0.280	222,000	0.2725	0.00%
2025-05-09	0.270	0.265	0.270	0.270	0.275	190,000	51,500	0.2711	0.270	0.265	0.270	0.270	0.275	190,000	0.2711	1.89%
2025-05-08	0.265	0.265	0.275	0.260	0.290	1,710,000	465,420	0.2722	0.265	0.265	0.275	0.260	0.290	1,710,000	0.2722	-7.02%
2025-05-07	0.285	0.280	0.290	0.280	0.295	374,000	107,990	0.2887	0.285	0.280	0.290	0.280	0.295	374,000	0.2887	1.79%
2025-05-06	0.280	0.275	0.280	0.275	0.285	418,000	117,260	0.2805	0.280	0.275	0.280	0.275	0.285	418,000	0.2805	-1.75%
2025-05-02	0.285	0.275	0.285	0.275	0.285	978,000	275,170	0.2814	0.285	0.275	0.285	0.275	0.285	978,000	0.2814	0.00%
2025-04-30	0.285	0.280	0.285	0.280	0.285	12,000	3,400	0.2833	0.285	0.280	0.285	0.280	0.285	12,000	0.2833	-1.72%
2025-04-29	0.290	0.285	0.295	0.290	0.295	16,000	4,650	0.2906	0.290	0.285	0.295	0.290	0.295	16,000	0.2906	0.00%
2025-04-28	0.290	0.285	0.290	0.290	0.290	6,000	1,740	0.2900	0.290	0.285	0.290	0.290	0.290	6,000	0.2900	-1.69%
2025-04-25	0.295	0.290	0.295	0.280	0.295	1,148,000	326,380	0.2843	0.295	0.290	0.295	0.280	0.295	1,148,000	0.2843	1.72%
2025-04-24	0.290	0.285	0.290	0.280	0.305	376,000	106,430	0.2831	0.290	0.285	0.290	0.280	0.305	376,000	0.2831	0.00%
2025-04-23	0.290	0.290	0.295	0.280	0.310	1,440,000	419,470	0.2913	0.290	0.290	0.295	0.280	0.310	1,440,000	0.2913	-6.45%
2025-04-22	0.310	0.300	0.310	0.295	0.310	684,000	205,080	0.2998	0.310	0.300	0.310	0.295	0.310	684,000	0.2998	5.08%
2025-04-17	0.295	0.295	0.300	0.295	0.315	2,340,000	714,170	0.3052	0.295	0.295	0.300	0.295	0.315	2,340,000	0.3052	-6.35%
2025-04-16	0.315	0.300	0.320	0.300	0.320	1,632,000	506,380	0.3103	0.315	0.300	0.320	0.300	0.320	1,632,000	0.3103	1.61%
2025-04-15	0.310	0.310	0.315	0.300	0.320	2,909,200	906,798	0.3117	0.310	0.310	0.315	0.300	0.320	2,909,200	0.3117	5.08%
2025-04-14	0.295	0.290	0.300	0.270	0.310	4,526,000	1,324,540	0.2927	0.295	0.290	0.300	0.270	0.310	4,526,000	0.2927	9.26%
2025-04-11	0.270	0.265	0.270	0.260	0.275	514,000	136,510	0.2656	0.270	0.265	0.270	0.260	0.275	514,000	0.2656	3.85%
2025-04-10	0.260	0.260	0.265	0.255	0.275	726,000	190,080	0.2618	0.260	0.260	0.265	0.255	0.275	726,000	0.2618	1.96%
2025-04-09	0.255	0.255	0.260	0.250	0.260	1,104,000	280,180	0.2538	0.255	0.255	0.260	0.250	0.260	1,104,000	0.2538	0.00%
2025-04-08	0.255	0.250	0.255	0.239	0.255	2,166,000	536,474	0.2477	0.255	0.250	0.255	0.239	0.255	2,166,000	0.2477	8.05%
2025-04-07	0.236	0.235	0.236	0.236	0.255	1,832,000	445,260	0.2430	0.236	0.235	0.236	0.236	0.255	1,832,000	0.2430	-10.94%
2025-04-03	0.265	0.265	0.270	0.260	0.285	1,282,000	346,140	0.2700	0.265	0.265	0.270	0.260	0.285	1,282,000	0.2700	-7.02%
2025-04-02	0.285	0.275	0.285	0.275	0.290	2,438,000	682,480	0.2799	0.285	0.275	0.285	0.275	0.290	2,438,000	0.2799	5.56%
2025-04-01	0.270	0.265	0.270	0.260	0.285	1,920,000	509,440	0.2653	0.270	0.265	0.270	0.260	0.285	1,920,000	0.2653	-3.57%
2025-03-31	0.280	0.275	0.280	0.265	0.310	6,286,000	1,745,210	0.2776	0.280	0.275	0.280	0.265	0.310	6,286,000	0.2776	-11.11%
2025-03-28	0.315	0.310	0.315	0.305	0.335	3,524,000	1,109,520	0.3148	0.315	0.310	0.315	0.305	0.335	3,524,000	0.3148	-7.35%
2025-03-27	0.340	0.335	0.340	0.325	0.345	3,242,000	1,098,180	0.3387	0.340	0.335	0.340	0.325	0.345	3,242,000	0.3387	3.03%
2025-03-26	0.330	0.325	0.330	0.310	0.335	4,612,000	1,490,910	0.3233	0.330	0.325	0.330	0.310	0.335	4,612,000	0.3233	6.45%
2025-03-25	0.310	0.300	0.310	0.285	0.310	3,104,000	930,360	0.2997	0.310	0.300	0.310	0.285	0.310	3,104,000	0.2997	5.08%
2025-03-24	0.295	0.290	0.295	0.280	0.295	2,014,000	581,000	0.2885	0.295	0.290	0.295	0.280	0.295	2,014,000	0.2885	0.00%
2025-03-21	0.295	0.285	0.295	0.290	0.300	692,000	203,140	0.2936	0.295	0.285	0.295	0.290	0.300	692,000	0.2936	-1.67%
2025-03-20	0.300	0.295	0.300	0.265	0.310	4,026,000	1,177,130	0.2924	0.300	0.295	0.300	0.265	0.310	4,026,000	0.2924	11.11%
2025-03-19	0.270	0.270	0.275	0.265	0.280	1,186,000	323,790	0.2730	0.270	0.270	0.275	0.265	0.280	1,186,000	0.2730	-3.57%
2025-03-18	0.280	0.280	0.285	0.275	0.295	1,624,000	462,280	0.2847	0.280	0.280	0.285	0.275	0.295	1,624,000	0.2847	0.00%
2025-03-17	0.280	0.275	0.280	0.270	0.320	11,682,000	3,406,110	0.2916	0.280	0.275	0.280	0.270	0.320	11,682,000	0.2916	14.29%
2025-03-14	0.245	0.241	0.245	0.235	0.245	1,076,000	254,664	0.2367	0.245	0.241	0.245	0.235	0.245	1,076,000	0.2367	2.94%
2025-03-13	0.238	0.235	0.239	0.238	0.240	554,000	132,554	0.2393	0.238	0.235	0.239	0.238	0.240	554,000	0.2393	-0.83%
2025-03-12	0.240	0.239	0.241	0.240	0.245	520,000	125,320	0.2410	0.240	0.239	0.241	0.240	0.245	520,000	0.2410	-2.04%
2025-03-11	0.245	0.245	0.246	0.241	0.249	710,000	172,738	0.2433	0.245	0.245	0.246	0.241	0.249	710,000	0.2433	-1.61%
2025-03-10	0.249	0.245	0.249	0.246	0.250	332,000	82,392	0.2482	0.249	0.245	0.249	0.246	0.250	332,000	0.2482	1.22%
2025-03-07	0.246	0.239	0.246	0.239	0.250	2,294,000	559,588	0.2439	0.246	0.239	0.246	0.239	0.250	2,294,000	0.2439	-0.81%
2025-03-06	0.248	0.246	0.248	0.246	0.250	314,000	77,818	0.2478	0.248	0.246	0.248	0.246	0.250	314,000	0.2478	0.81%
2025-03-05	0.246	0.246	0.250	0.246	0.255	886,000	221,554	0.2501	0.246	0.246	0.250	0.246	0.255	886,000	0.2501	-0.81%
2025-03-04	0.248	0.245	0.250	0.245	0.248	168,000	41,348	0.2461	0.248	0.245	0.250	0.245	0.248	168,000	0.2461	1.22%
2025-03-03	0.245	0.245	0.249	0.245	0.250	40,000	9,970	0.2493	0.245	0.245	0.249	0.245	0.250	40,000	0.2493	-1.21%
2025-02-28	0.248	0.248	0.250	0.248	0.255	764,000	191,450	0.2506	0.248	0.248	0.250	0.248	0.255	764,000	0.2506	-4.62%
2025-02-27	0.260	0.250	0.260	0.255	0.260	290,000	74,430	0.2567	0.260	0.250	0.260	0.255	0.260	290,000	0.2567	0.00%
2025-02-26	0.260	0.260	0.265	0.255	0.265	1,074,000	276,630	0.2576	0.260	0.260	0.265	0.255	0.265	1,074,000	0.2576	1.96%
2025-02-25	0.255	0.249	0.255	0.249	0.255	284,000	70,994	0.2500	0.255	0.249	0.255	0.249	0.255	284,000	0.2500	0.00%
2025-02-24	0.255	0.250	0.255	0.250	0.255	158,000	39,750	0.2516	0.255	0.250	0.255	0.250	0.255	158,000	0.2516	0.00%
2025-02-21	0.255	0.250	0.255	0.250	0.255	1,394,000	349,570	0.2508	0.255	0.250	0.255	0.250	0.255	1,394,000	0.2508	0.00%
2025-02-20	0.255	0.250	0.255	0.250	0.260	274,000	69,870	0.2550	0.255	0.250	0.255	0.250	0.260	274,000	0.2550	0.00%
2025-02-19	0.255	0.255	0.260	0.255	0.260	166,000	42,370	0.2552	0.255	0.255	0.260	0.255	0.260	166,000	0.2552	0.00%
2025-02-18	0.255	0.250	0.255	0.250	0.255	1,984,000	500,900	0.2525	0.255	0.250	0.255	0.250	0.255	1,984,000	0.2525	0.00%
2025-02-17	0.255	0.255	0.260	0.255	0.260	638,000	163,880	0.2569	0.255	0.255	0.260	0.255	0.260	638,000	0.2569	0.00%
2025-02-14	0.255	0.255	0.260	0.255	0.260	246,000	63,220	0.2570	0.255	0.255	0.260	0.255	0.260	246,000	0.2570	-1.92%
2025-02-13	0.260	0.255	0.260	0.255	0.260	808,000	209,180	0.2589	0.260	0.255	0.260	0.255	0.260	808,000	0.2589	0.00%
2025-02-12	0.260	0.255	0.260	0.255	0.260	142,000	36,230	0.2551	0.260	0.255	0.260	0.255	0.260	142,000	0.2551	1.96%
2025-02-11	0.255	0.255	0.260	0.255	0.260	276,000	71,410	0.2587	0.255	0.255	0.260	0.255	0.260	276,000	0.2587	0.00%
2025-02-10	0.255	0.250	0.255	0.250	0.255	432,000	110,020	0.2547	0.255	0.250	0.255	0.250	0.255	432,000	0.2547	0.00%
2025-02-07	0.255	0.250	0.255	0.250	0.260	1,884,000	483,270	0.2565	0.255	0.250	0.255	0.250	0.260	1,884,000	0.2565	0.00%
2025-02-06	0.255	0.250	0.260	0.255	0.260	124,000	31,870	0.2570	0.255	0.250	0.260	0.255	0.260	124,000	0.2570	-1.92%
2025-02-05	0.260	0.260	0.265	0.250	0.270	762,000	195,440	0.2565	0.260	0.260	0.265	0.250	0.270	762,000	0.2565	0.00%
2025-02-04	0.260	0.260	0.265	0.260	0.270	110,000	29,070	0.2643	0.260	0.260	0.265	0.260	0.270	110,000	0.2643	1.96%
2025-02-03	0.255	0.255	0.260	0.255	0.260	90,000	23,240	0.2582	0.255	0.255	0.260	0.255	0.260	90,000	0.2582	-1.92%
2025-01-28	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2025-01-27	0.260	0.255	0.260	0.255	0.260	154,000	40,030	0.2599	0.260	0.255	0.260	0.255	0.260	154,000	0.2599	0.00%
2025-01-24	0.260	0.255	0.260	0.250	0.260	420,000	107,030	0.2548	0.260	0.255	0.260	0.250	0.260	420,000	0.2548	1.96%
2025-01-23	0.255	0.245	0.255	0.240	0.255	544,000	134,168	0.2466	0.255	0.245	0.255	0.240	0.255	544,000	0.2466	6.69%
2025-01-22	0.239	0.239	0.240	0.233	0.242	330,000	78,644	0.2383	0.239	0.239	0.240	0.233	0.242	330,000	0.2383	2.58%
2025-01-21	0.233	0.233	0.239	0.232	0.240	208,000	49,504	0.2380	0.233	0.233	0.239	0.232	0.240	208,000	0.2380	3.10%
2025-01-20	0.226	0.227	0.242	0.226	0.255	1,952,000	460,792	0.2361	0.226	0.227	0.242	0.226	0.255	1,952,000	0.2361	-8.50%
2025-01-17	0.247	0.246	0.247	0.247	0.250	428,000	106,016	0.2477	0.247	0.246	0.247	0.247	0.250	428,000	0.2477	-1.20%
2025-01-16	0.250	0.246	0.250	0.240	0.250	258,000	64,212	0.2489	0.250	0.246	0.250	0.240	0.250	258,000	0.2489	1.21%
2025-01-15	0.247	0.247	0.248	0.243	0.245	198,000	48,410	0.2445	0.247	0.247	0.248	0.243	0.245	198,000	0.2445	0.82%
2025-01-14	0.245	0.245	0.248	0.240	0.245	472,000	114,044	0.2416	0.245	0.245	0.248	0.240	0.245	472,000	0.2416	2.08%
2025-01-13	0.240	0.239	0.240	0.239	0.240	174,000	41,716	0.2397	0.240	0.239	0.240	0.239	0.240	174,000	0.2397	0.00%
2025-01-10	0.240	0.235	0.247	0.239	0.249	196,000	47,042	0.2400	0.240	0.235	0.247	0.239	0.249	196,000	0.2400	-0.41%
2025-01-09	0.241	0.240	0.249	0.240	0.241	326,000	78,270	0.2401	0.241	0.240	0.249	0.240	0.241	326,000	0.2401	0.42%
2025-01-08	0.240	0.240	0.245	0.240	0.241	342,000	82,130	0.2401	0.240	0.240	0.245	0.240	0.241	342,000	0.2401	-1.64%
2025-01-07	0.244	0.242	0.249	0.244	0.250	258,000	63,440	0.2459	0.244	0.242	0.249	0.244	0.250	258,000	0.2459	-2.01%
2025-01-06	0.249	0.244	0.249	0.243	0.250	306,000	75,618	0.2471	0.249	0.244	0.249	0.243	0.250	306,000	0.2471	-0.40%
2025-01-03	0.250	0.244	0.255	0.242	0.250	394,000	98,048	0.2489	0.250	0.244	0.255	0.242	0.250	394,000	0.2489	4.17%
2025-01-02	0.240	0.240	0.249	0.240	0.249	350,000	85,540	0.2444	0.240	0.240	0.249	0.240	0.249	350,000	0.2444	-2.04%
2024-12-31	0.245	0.245	0.250	0.244	0.249	1,442,000	352,778	0.2446	0.245	0.245	0.250	0.244	0.249	1,442,000	0.2446	-3.92%
2024-12-30	0.255	0.249	0.255	0.247	0.255	630,000	157,996	0.2508	0.255	0.249	0.255	0.247	0.255	630,000	0.2508	0.00%
2024-12-27	0.255	0.250	0.255	0.250	0.255	582,000	147,530	0.2535	0.255	0.250	0.255	0.250	0.255	582,000	0.2535	0.00%
2024-12-24	0.255	0.250	0.260	0.250	0.255	230,000	58,570	0.2547	0.255	0.250	0.260	0.250	0.255	230,000	0.2547	0.00%
2024-12-23	0.255	0.250	0.255	0.250	0.255	408,000	102,730	0.2518	0.255	0.250	0.255	0.250	0.255	408,000	0.2518	0.00%
2024-12-20	0.255	0.250	0.255	0.242	0.255	760,000	188,374	0.2479	0.255	0.250	0.255	0.242	0.255	760,000	0.2479	2.00%
2024-12-19	0.250	0.245	0.250	0.240	0.255	2,702,000	669,578	0.2478	0.250	0.245	0.250	0.240	0.255	2,702,000	0.2478	-1.96%
2024-12-18	0.255	0.250	0.255	0.247	0.260	2,342,000	591,970	0.2528	0.255	0.250	0.255	0.247	0.260	2,342,000	0.2528	-1.92%
2024-12-17	0.260	0.255	0.260	0.260	0.265	722,000	188,380	0.2609	0.260	0.255	0.260	0.260	0.265	722,000	0.2609	0.00%
2024-12-16	0.260	0.260	0.270	0.255	0.275	1,784,000	467,520	0.2621	0.260	0.260	0.270	0.255	0.275	1,784,000	0.2621	-3.70%
2024-12-13	0.270	0.270	0.275	0.270	0.275	408,000	110,700	0.2713	0.270	0.270	0.275	0.270	0.275	408,000	0.2713	0.00%
2024-12-12	0.270	0.270	0.280	0.270	0.280	214,000	58,830	0.2749	0.270	0.270	0.280	0.270	0.280	214,000	0.2749	0.00%
2024-12-11	0.270	0.270	0.275	0.260	0.280	7,374,000	1,990,220	0.2699	0.270	0.270	0.275	0.260	0.280	7,374,000	0.2699	-5.26%
2024-12-10	0.285	0.280	0.285	0.270	0.285	498,000	138,980	0.2791	0.285	0.280	0.285	0.270	0.285	498,000	0.2791	1.79%
2024-12-09	0.280	0.285	0.290	0.270	0.290	786,000	219,230	0.2789	0.280	0.285	0.290	0.270	0.290	786,000	0.2789	-1.75%
2024-12-06	0.285	0.275	0.285	0.270	0.285	402,000	112,350	0.2795	0.285	0.275	0.285	0.270	0.285	402,000	0.2795	3.64%
2024-12-05	0.275	0.275	0.280	0.275	0.290	660,000	185,790	0.2815	0.275	0.275	0.280	0.275	0.290	660,000	0.2815	-5.17%
2024-12-04	0.290	0.280	0.285	0.275	0.290	638,000	181,720	0.2848	0.290	0.280	0.285	0.275	0.290	638,000	0.2848	1.75%
2024-12-03	0.285	0.285	0.290	0.255	0.295	9,458,000	2,659,600	0.2812	0.285	0.285	0.290	0.255	0.295	9,458,000	0.2812	3.64%
2024-12-02	0.275	0.270	0.275	0.241	0.300	7,142,000	1,937,218	0.2712	0.275	0.270	0.275	0.241	0.300	7,142,000	0.2712	5.77%
2024-11-29	0.260	0.260	0.265	0.255	0.265	258,000	67,270	0.2607	0.260	0.260	0.265	0.255	0.265	258,000	0.2607	-1.89%
2024-11-28	0.265	0.260	0.265	0.255	0.265	462,000	120,600	0.2610	0.265	0.260	0.265	0.255	0.265	462,000	0.2610	0.00%
2024-11-27	0.265	0.250	0.265	0.250	0.265	244,000	61,910	0.2537	0.265	0.250	0.265	0.250	0.265	244,000	0.2537	6.00%
2024-11-26	0.250	0.250	0.265	0.250	0.265	1,142,000	296,080	0.2593	0.250	0.250	0.265	0.250	0.265	1,142,000	0.2593	-3.85%
2024-11-25	0.260	0.250	0.260	0.250	0.260	516,000	131,160	0.2542	0.260	0.250	0.260	0.250	0.260	516,000	0.2542	0.00%
2024-11-22	0.260	0.250	0.260	0.250	0.260	338,000	86,270	0.2552	0.260	0.250	0.260	0.250	0.260	338,000	0.2552	4.00%
2024-11-21	0.250	0.250	0.260	0.250	0.265	370,000	93,540	0.2528	0.250	0.250	0.260	0.250	0.265	370,000	0.2528	0.00%
2024-11-20	0.250	0.250	0.255	0.250	0.265	640,000	165,790	0.2590	0.250	0.250	0.255	0.250	0.265	640,000	0.2590	0.00%
2024-11-19	0.250	0.250	0.255	0.250	0.270	336,000	86,710	0.2581	0.250	0.250	0.255	0.250	0.270	336,000	0.2581	-3.85%
2024-11-18	0.260	0.255	0.260	0.260	0.270	50,000	13,020	0.2604	0.260	0.255	0.260	0.260	0.270	50,000	0.2604	0.00%
2024-11-15	0.260	0.255	0.260	0.255	0.270	166,000	42,410	0.2555	0.260	0.255	0.260	0.255	0.270	166,000	0.2555	0.00%
2024-11-14	0.260	0.250	0.260	0.250	0.260	578,000	147,950	0.2560	0.260	0.250	0.260	0.250	0.260	578,000	0.2560	1.96%
2024-11-13	0.255	0.255	0.260	0.250	0.265	682,000	173,140	0.2539	0.255	0.255	0.260	0.250	0.265	682,000	0.2539	-3.77%
2024-11-12	0.265	0.265	0.270	0.255	0.270	1,532,000	403,720	0.2635	0.265	0.265	0.270	0.255	0.270	1,532,000	0.2635	-1.85%
2024-11-11	0.270	0.270	0.275	0.265	0.275	80,000	21,630	0.2704	0.270	0.270	0.275	0.265	0.275	80,000	0.2704	-1.82%
2024-11-08	0.275	0.270	0.275	0.270	0.280	50,000	13,700	0.2740	0.275	0.270	0.275	0.270	0.280	50,000	0.2740	0.00%
2024-11-07	0.275	0.270	0.275	0.270	0.280	222,000	60,010	0.2703	0.275	0.270	0.275	0.270	0.280	222,000	0.2703	-1.79%
2024-11-06	0.280	0.265	0.280	0.270	0.280	462,000	125,230	0.2711	0.280	0.265	0.280	0.270	0.280	462,000	0.2711	1.82%
2024-11-05	0.275	0.275	0.280	0.265	0.280	676,000	182,700	0.2703	0.275	0.275	0.280	0.265	0.280	676,000	0.2703	-1.79%
2024-11-04	0.280	0.270	0.285	0.265	0.280	1,538,000	410,870	0.2671	0.280	0.270	0.285	0.265	0.280	1,538,000	0.2671	-1.75%
2024-11-01	0.285	0.280	0.285	0.280	0.290	506,000	142,430	0.2815	0.285	0.280	0.285	0.280	0.290	506,000	0.2815	-1.72%
2024-10-31	0.290	0.285	0.290	0.280	0.295	104,000	30,050	0.2889	0.290	0.285	0.290	0.280	0.295	104,000	0.2889	0.00%
2024-10-30	0.290	0.280	0.290	0.280	0.290	178,000	50,850	0.2857	0.290	0.280	0.290	0.280	0.290	178,000	0.2857	1.75%
2024-10-29	0.285	0.280	0.290	0.275	0.290	86,000	24,190	0.2813	0.285	0.280	0.290	0.275	0.290	86,000	0.2813	1.79%
2024-10-28	0.280	0.275	0.280	0.280	0.300	798,000	228,420	0.2862	0.280	0.275	0.280	0.280	0.300	798,000	0.2862	-3.45%
2024-10-25	0.290	0.290	0.305	0.290	0.305	286,000	85,850	0.3002	0.290	0.290	0.305	0.290	0.305	286,000	0.3002	-3.33%
2024-10-24	0.300	0.290	0.300	0.295	0.305	150,000	44,970	0.2998	0.300	0.290	0.300	0.295	0.305	150,000	0.2998	0.00%
2024-10-23	0.300	0.300	0.305	0.300	0.305	790,000	239,790	0.3035	0.300	0.300	0.305	0.300	0.305	790,000	0.3035	1.69%
2024-10-22	0.295	0.295	0.300	0.285	0.295	678,000	198,950	0.2934	0.295	0.295	0.300	0.285	0.295	678,000	0.2934	3.51%
2024-10-21	0.285	0.285	0.295	0.285	0.305	1,124,000	330,690	0.2942	0.285	0.285	0.295	0.285	0.305	1,124,000	0.2942	-6.56%
2024-10-18	0.305	0.295	0.305	0.285	0.305	466,000	138,460	0.2971	0.305	0.295	0.305	0.285	0.305	466,000	0.2971	5.17%
2024-10-17	0.290	0.285	0.295	0.290	0.305	172,000	51,000	0.2965	0.290	0.285	0.295	0.290	0.305	172,000	0.2965	-1.69%
2024-10-16	0.295	0.290	0.295	0.285	0.305	204,000	60,570	0.2969	0.295	0.290	0.295	0.285	0.305	204,000	0.2969	0.00%
2024-10-15	0.295	0.290	0.295	0.290	0.310	1,222,000	372,040	0.3045	0.295	0.290	0.295	0.290	0.310	1,222,000	0.3045	-4.84%
2024-10-14	0.310	0.300	0.310	0.300	0.310	1,444,000	433,860	0.3005	0.310	0.300	0.310	0.300	0.310	1,444,000	0.3005	1.64%
2024-10-10	0.305	0.300	0.305	0.290	0.310	908,000	271,120	0.2986	0.305	0.300	0.305	0.290	0.310	908,000	0.2986	7.02%
2024-10-09	0.285	0.280	0.285	0.280	0.310	1,216,000	349,200	0.2872	0.285	0.280	0.285	0.280	0.310	1,216,000	0.2872	-5.00%
2024-10-08	0.300	0.295	0.300	0.300	0.355	6,056,000	1,959,840	0.3236	0.300	0.295	0.300	0.300	0.355	6,056,000	0.3236	-14.29%
2024-10-07	0.350	0.340	0.350	0.310	0.350	4,410,000	1,476,420	0.3348	0.350	0.340	0.350	0.310	0.350	4,410,000	0.3348	11.11%
2024-10-04	0.315	0.310	0.315	0.295	0.315	5,934,000	1,793,470	0.3022	0.315	0.310	0.315	0.295	0.315	5,934,000	0.3022	6.78%
2024-10-03	0.295	0.295	0.300	0.290	0.310	2,174,000	646,740	0.2975	0.295	0.295	0.300	0.290	0.310	2,174,000	0.2975	0.00%
2024-10-02	0.295	0.295	0.300	0.285	0.300	2,576,000	759,910	0.2950	0.295	0.295	0.300	0.285	0.300	2,576,000	0.2950	3.51%
2024-09-30	0.285	0.280	0.290	0.275	0.300	3,732,000	1,069,540	0.2866	0.285	0.280	0.290	0.275	0.300	3,732,000	0.2866	3.64%
2024-09-27	0.275	0.270	0.275	0.265	0.280	1,402,000	382,560	0.2729	0.275	0.270	0.275	0.265	0.280	1,402,000	0.2729	3.77%
2024-09-26	0.265	0.255	0.270	0.248	0.270	910,000	235,530	0.2588	0.265	0.255	0.270	0.248	0.270	910,000	0.2588	6.00%
2024-09-25	0.250	0.250	0.255	0.248	0.270	1,166,000	304,994	0.2616	0.250	0.250	0.255	0.248	0.270	1,166,000	0.2616	0.81%
2024-09-24	0.248	0.248	0.255	0.248	0.260	650,000	165,482	0.2546	0.248	0.248	0.255	0.248	0.260	650,000	0.2546	-2.75%
2024-09-23	0.255	0.246	0.255	0.249	0.255	368,000	92,422	0.2511	0.255	0.246	0.255	0.249	0.255	368,000	0.2511	7.14%
2024-09-20	0.238	0.238	0.243	0.235	0.246	1,062,000	255,738	0.2408	0.238	0.238	0.243	0.235	0.246	1,062,000	0.2408	3.48%
2024-09-19	0.230	0.230	0.231	0.222	0.232	164,000	37,008	0.2257	0.230	0.230	0.231	0.222	0.232	164,000	0.2257	3.60%
2024-09-17	0.222	0.222	0.232	0.222	0.243	550,000	129,192	0.2349	0.222	0.222	0.232	0.222	0.243	550,000	0.2349	-10.48%
2024-09-16	0.248	0.249	0.250	0.241	0.248	68,000	16,578	0.2438	0.248	0.249	0.250	0.241	0.248	68,000	0.2438	0.00%
2024-09-13	0.248	0.236	0.248	0.235	0.248	926,000	221,750	0.2395	0.248	0.236	0.248	0.235	0.248	926,000	0.2395	3.77%
2024-09-12	0.239	0.239	0.240	0.239	0.250	352,000	85,544	0.2430	0.239	0.239	0.240	0.239	0.250	352,000	0.2430	-2.05%
2024-09-11	0.244	0.238	0.244	0.235	0.245	358,000	85,148	0.2378	0.244	0.238	0.244	0.235	0.245	358,000	0.2378	3.83%
2024-09-10	0.235	0.235	0.236	0.233	0.255	686,000	165,488	0.2412	0.235	0.235	0.236	0.233	0.255	686,000	0.2412	-7.84%
2024-09-09	0.255	0.250	0.255	0.247	0.265	890,000	225,528	0.2534	0.255	0.250	0.255	0.247	0.265	890,000	0.2534	-1.92%
2024-09-05	0.260	0.260	0.265	0.255	0.270	1,974,000	518,000	0.2624	0.260	0.260	0.265	0.255	0.270	1,974,000	0.2624	-5.45%
2024-09-04	0.275	0.270	0.275	0.260	0.275	1,212,000	327,220	0.2700	0.275	0.270	0.275	0.260	0.275	1,212,000	0.2700	-3.51%
2024-09-03	0.285	0.285	0.290	0.280	0.330	5,630,000	1,710,590	0.3038	0.285	0.285	0.290	0.280	0.330	5,630,000	0.3038	-3.39%
2024-09-02	0.295	0.295	0.305	0.255	0.305	5,688,000	1,630,090	0.2866	0.295	0.295	0.305	0.255	0.305	5,688,000	0.2866	18.00%
2024-08-30	0.250	0.250	0.255	0.244	0.260	684,000	172,512	0.2522	0.250	0.250	0.255	0.244	0.260	684,000	0.2522	-3.85%
2024-08-29	0.260	0.255	0.260	0.255	0.260	264,000	68,500	0.2595	0.260	0.255	0.260	0.255	0.260	264,000	0.2595	0.00%
2024-08-28	0.260	0.260	0.265	0.260	0.275	532,000	139,080	0.2614	0.260	0.260	0.265	0.260	0.275	532,000	0.2614	-1.89%
2024-08-27	0.265	0.260	0.265	0.260	0.280	180,000	48,440	0.2691	0.265	0.260	0.265	0.260	0.280	180,000	0.2691	3.92%
2024-08-26	0.255	0.250	0.260	0.250	0.265	202,000	52,990	0.2623	0.255	0.250	0.260	0.250	0.265	202,000	0.2623	0.00%
2024-08-23	0.255	0.250	0.255	0.245	0.265	984,000	251,184	0.2553	0.255	0.250	0.255	0.245	0.265	984,000	0.2553	-3.77%
2024-08-22	0.265	0.260	0.265	0.246	0.285	3,936,000	1,035,238	0.2630	0.265	0.260	0.265	0.246	0.285	3,936,000	0.2630	7.72%
2024-08-21	0.246	0.244	0.246	0.208	0.250	2,998,000	711,624	0.2374	0.246	0.244	0.246	0.208	0.250	2,998,000	0.2374	18.27%
2024-08-20	0.208	0.206	0.208	0.206	0.208	112,000	23,184	0.2070	0.208	0.206	0.208	0.206	0.208	112,000	0.2070	0.00%
2024-08-19	0.208	0.208	0.215	0.203	0.210	450,000	92,874	0.2064	0.208	0.208	0.215	0.203	0.210	450,000	0.2064	-0.48%
2024-08-16	0.209	0.203	0.209	0.202	0.210	842,000	171,444	0.2036	0.209	0.203	0.209	0.202	0.210	842,000	0.2036	-0.48%
2024-08-15	0.210	0.209	0.210	0.208	0.215	590,000	123,900	0.2100	0.210	0.209	0.210	0.208	0.215	590,000	0.2100	2.94%
2024-08-14	0.204	0.203	0.204	0.203	0.208	888,000	180,970	0.2038	0.204	0.203	0.204	0.203	0.208	888,000	0.2038	-2.86%
2024-08-13	0.210	0.206	0.210	0.200	0.210	1,720,000	347,610	0.2021	0.210	0.206	0.210	0.200	0.210	1,720,000	0.2021	-0.94%
2024-08-12	0.212	0.212	0.214	0.212	0.233	2,218,000	496,124	0.2237	0.212	0.212	0.214	0.212	0.233	2,218,000	0.2237	-9.79%
2024-08-09	0.235	0.235	0.242	0.232	0.235	214,000	50,134	0.2343	0.235	0.235	0.242	0.232	0.235	214,000	0.2343	0.00%
2024-08-08	0.235	0.235	0.239	0.231	0.250	2,972,000	713,668	0.2401	0.235	0.235	0.239	0.231	0.250	2,972,000	0.2401	-9.62%
2024-08-07	0.260	0.250	0.260	0.255	0.260	1,096,000	281,880	0.2572	0.260	0.250	0.260	0.255	0.260	1,096,000	0.2572	0.00%
2024-08-06	0.260	0.255	0.260	0.255	0.265	1,242,000	322,450	0.2596	0.260	0.255	0.260	0.255	0.265	1,242,000	0.2596	-1.89%
2024-08-05	0.265	0.260	0.265	0.265	0.270	406,000	107,940	0.2659	0.265	0.260	0.265	0.265	0.270	406,000	0.2659	-1.85%
2024-08-02	0.270	0.265	0.270	0.265	0.270	194,000	51,430	0.2651	0.270	0.265	0.270	0.265	0.270	194,000	0.2651	0.00%
2024-08-01	0.270	0.265	0.275	0.265	0.270	328,000	88,270	0.2691	0.270	0.265	0.275	0.265	0.270	328,000	0.2691	0.00%
2024-07-31	0.270	0.265	0.275	0.265	0.275	744,000	199,220	0.2678	0.270	0.265	0.275	0.265	0.275	744,000	0.2678	1.89%
2024-07-30	0.265	0.260	0.265	0.260	0.275	906,000	240,040	0.2649	0.265	0.260	0.265	0.260	0.275	906,000	0.2649	-3.64%
2024-07-29	0.275	0.265	0.275	0.260	0.275	854,000	227,560	0.2665	0.275	0.265	0.275	0.260	0.275	854,000	0.2665	1.85%
2024-07-26	0.270	0.270	0.275	0.265	0.275	214,000	57,850	0.2703	0.270	0.270	0.275	0.265	0.275	214,000	0.2703	-1.82%
2024-07-25	0.275	0.270	0.275	0.270	0.275	378,000	102,360	0.2708	0.275	0.270	0.275	0.270	0.275	378,000	0.2708	0.00%
2024-07-24	0.275	0.270	0.275	0.270	0.280	606,000	166,200	0.2743	0.275	0.270	0.275	0.270	0.280	606,000	0.2743	0.00%
2024-07-23	0.275	0.270	0.275	0.270	0.275	410,000	112,450	0.2743	0.275	0.270	0.275	0.270	0.275	410,000	0.2743	-1.79%
2024-07-22	0.280	0.280	0.285	0.275	0.285	516,000	145,290	0.2816	0.280	0.280	0.285	0.275	0.285	516,000	0.2816	0.00%
2024-07-19	0.280	0.275	0.280	0.275	0.285	1,130,000	314,790	0.2786	0.280	0.275	0.280	0.275	0.285	1,130,000	0.2786	-1.75%
2024-07-18	0.285	0.280	0.285	0.285	0.285	248,000	70,680	0.2850	0.285	0.280	0.285	0.285	0.285	248,000	0.2850	0.00%
2024-07-17	0.285	0.280	0.285	0.285	0.290	246,000	70,130	0.2851	0.285	0.280	0.285	0.285	0.290	246,000	0.2851	0.00%
2024-07-16	0.285	0.280	0.285	0.280	0.285	1,070,000	302,270	0.2825	0.285	0.280	0.285	0.280	0.285	1,070,000	0.2825	-1.72%
2024-07-15	0.290	0.285	0.290	0.290	0.295	378,000	109,880	0.2907	0.290	0.285	0.290	0.290	0.295	378,000	0.2907	-1.69%
2024-07-12	0.295	0.290	0.295	0.290	0.295	374,000	109,730	0.2934	0.295	0.290	0.295	0.290	0.295	374,000	0.2934	1.72%
2024-07-11	0.290	0.285	0.290	0.285	0.295	800,000	231,410	0.2893	0.290	0.285	0.290	0.285	0.295	800,000	0.2893	0.00%
2024-07-10	0.290	0.285	0.290	0.285	0.295	690,000	199,500	0.2891	0.290	0.285	0.290	0.285	0.295	690,000	0.2891	0.00%
2024-07-09	0.290	0.285	0.290	0.285	0.290	870,000	252,050	0.2897	0.290	0.285	0.290	0.285	0.290	870,000	0.2897	0.00%
2024-07-08	0.290	0.285	0.290	0.290	0.295	1,198,000	347,930	0.2904	0.290	0.285	0.290	0.290	0.295	1,198,000	0.2904	-3.33%
2024-07-05	0.300	0.295	0.300	0.295	0.305	1,612,000	480,620	0.2982	0.300	0.295	0.300	0.295	0.305	1,612,000	0.2982	-3.23%
2024-07-04	0.310	0.305	0.310	0.305	0.335	1,292,000	408,510	0.3162	0.310	0.305	0.310	0.305	0.335	1,292,000	0.3162	-4.62%
2024-07-03	0.325	0.320	0.325	0.310	0.335	2,054,000	661,390	0.3220	0.325	0.320	0.325	0.310	0.335	2,054,000	0.3220	4.84%
2024-07-02	0.310	0.305	0.310	0.290	0.310	1,440,000	436,210	0.3029	0.310	0.305	0.310	0.290	0.310	1,440,000	0.3029	5.08%
2024-06-28	0.295	0.295	0.300	0.295	0.295	416,000	122,720	0.2950	0.295	0.295	0.300	0.295	0.295	416,000	0.2950	0.00%
2024-06-27	0.295	0.295	0.300	0.295	0.305	1,104,000	329,720	0.2987	0.295	0.295	0.300	0.295	0.305	1,104,000	0.2987	-1.67%
2024-06-26	0.300	0.295	0.300	0.295	0.305	798,000	240,230	0.3010	0.300	0.295	0.300	0.295	0.305	798,000	0.3010	1.69%
2024-06-25	0.295	0.295	0.300	0.295	0.300	434,000	128,170	0.2953	0.295	0.295	0.300	0.295	0.300	434,000	0.2953	1.72%
2024-06-24	0.290	0.290	0.295	0.290	0.300	1,248,000	367,300	0.2943	0.290	0.290	0.295	0.290	0.300	1,248,000	0.2943	-3.33%
2024-06-21	0.300	0.295	0.300	0.295	0.300	422,000	125,560	0.2975	0.300	0.295	0.300	0.295	0.300	422,000	0.2975	0.00%
2024-06-20	0.300	0.295	0.300	0.295	0.300	826,000	246,220	0.2981	0.300	0.295	0.300	0.295	0.300	826,000	0.2981	0.00%
2024-06-19	0.300	0.295	0.300	0.295	0.305	784,000	235,460	0.3003	0.300	0.295	0.300	0.295	0.305	784,000	0.3003	-1.64%
2024-06-18	0.305	0.300	0.305	0.295	0.305	752,000	226,640	0.3014	0.305	0.300	0.305	0.295	0.305	752,000	0.3014	1.67%
2024-06-17	0.300	0.295	0.305	0.295	0.300	382,000	114,280	0.2992	0.300	0.295	0.305	0.295	0.300	382,000	0.2992	0.00%
2024-06-14	0.300	0.300	0.305	0.300	0.310	1,088,000	331,700	0.3049	0.300	0.300	0.305	0.300	0.310	1,088,000	0.3049	-3.23%
2024-06-13	0.310	0.305	0.310	0.295	0.310	2,640,000	794,530	0.3010	0.310	0.305	0.310	0.295	0.310	2,640,000	0.3010	3.33%
2024-06-12	0.300	0.300	0.305	0.300	0.310	1,410,000	433,930	0.3078	0.300	0.300	0.305	0.300	0.310	1,410,000	0.3078	-3.23%
2024-06-11	0.310	0.305	0.310	0.300	0.315	2,328,000	709,010	0.3046	0.310	0.305	0.310	0.300	0.315	2,328,000	0.3046	-1.59%
2024-06-07	0.315	0.315	0.320	0.300	0.325	4,586,000	1,443,510	0.3148	0.315	0.315	0.320	0.300	0.325	4,586,000	0.3148	6.78%
2024-06-06	0.295	0.295	0.300	0.295	0.300	326,000	96,870	0.2971	0.295	0.295	0.300	0.295	0.300	326,000	0.2971	-1.67%
2024-06-05	0.300	0.295	0.300	0.295	0.300	824,000	245,180	0.2975	0.300	0.295	0.300	0.295	0.300	824,000	0.2975	1.69%
2024-06-04	0.295	0.290	0.295	0.290	0.300	900,000	266,130	0.2957	0.295	0.290	0.295	0.290	0.300	900,000	0.2957	0.00%
2024-06-03	0.295	0.295	0.300	0.290	0.310	1,398,000	417,250	0.2985	0.295	0.295	0.300	0.290	0.310	1,398,000	0.2985	-3.28%
2024-05-31	0.305	0.300	0.305	0.290	0.320	2,170,000	666,940	0.3073	0.305	0.300	0.305	0.290	0.320	2,170,000	0.3073	5.17%
2024-05-30	0.290	0.290	0.295	0.290	0.300	2,062,000	606,420	0.2941	0.290	0.290	0.295	0.290	0.300	2,062,000	0.2941	-3.33%
2024-05-29	0.300	0.300	0.305	0.300	0.305	1,150,000	346,880	0.3016	0.300	0.300	0.305	0.300	0.305	1,150,000	0.3016	-1.64%
2024-05-28	0.305	0.300	0.305	0.295	0.305	2,970,000	892,420	0.3005	0.305	0.300	0.305	0.295	0.305	2,970,000	0.3005	1.67%
2024-05-27	0.300	0.295	0.300	0.295	0.350	13,624,000	4,202,160	0.3084	0.300	0.295	0.300	0.295	0.350	13,624,000	0.3084	-10.45%
2024-05-24	0.335	0.335	0.340	0.335	0.350	1,302,000	440,190	0.3381	0.335	0.335	0.340	0.335	0.350	1,302,000	0.3381	-5.63%
2024-05-23	0.355	0.345	0.355	0.345	0.365	1,096,000	389,850	0.3557	0.355	0.345	0.355	0.345	0.365	1,096,000	0.3557	-1.39%
2024-05-22	0.360	0.350	0.360	0.330	0.370	2,904,000	1,022,480	0.3521	0.360	0.350	0.360	0.330	0.370	2,904,000	0.3521	5.88%
2024-05-21	0.340	0.340	0.350	0.335	0.355	946,000	321,510	0.3399	0.340	0.340	0.350	0.335	0.355	946,000	0.3399	-4.23%
2024-05-20	0.355	0.350	0.355	0.350	0.365	1,546,000	549,060	0.3551	0.355	0.350	0.355	0.350	0.365	1,546,000	0.3551	1.43%
2024-05-17	0.350	0.350	0.360	0.350	0.380	3,978,000	1,437,490	0.3614	0.350	0.350	0.360	0.350	0.380	3,978,000	0.3614	-7.89%
2024-05-16	0.380	0.370	0.380	0.335	0.400	5,380,000	1,995,790	0.3710	0.380	0.370	0.380	0.335	0.400	5,380,000	0.3710	13.43%
2024-05-14	0.335	0.335	0.340	0.330	0.345	1,210,000	409,750	0.3386	0.335	0.335	0.340	0.330	0.345	1,210,000	0.3386	-1.47%
2024-05-13	0.340	0.335	0.345	0.325	0.385	4,164,000	1,441,970	0.3463	0.340	0.335	0.345	0.325	0.385	4,164,000	0.3463	-9.33%
2024-05-10	0.375	0.375	0.380	0.365	0.390	2,504,000	949,560	0.3792	0.375	0.375	0.380	0.365	0.390	2,504,000	0.3792	0.00%
2024-05-09	0.375	0.375	0.380	0.370	0.395	2,782,000	1,052,550	0.3783	0.375	0.375	0.380	0.370	0.395	2,782,000	0.3783	-2.60%
2024-05-08	0.385	0.385	0.395	0.385	0.420	4,112,000	1,641,100	0.3991	0.385	0.385	0.395	0.385	0.420	4,112,000	0.3991	-1.28%
2024-05-07	0.390	0.390	0.395	0.385	0.455	11,970,000	4,881,360	0.4078	0.390	0.390	0.395	0.385	0.455	11,970,000	0.4078	-9.30%
2024-05-06	0.430	0.425	0.430	0.345	0.440	24,498,000	9,916,840	0.4048	0.430	0.425	0.430	0.345	0.440	24,498,000	0.4048	26.47%
2024-05-03	0.340	0.335	0.340	0.290	0.350	9,443,000	3,113,190	0.3297	0.340	0.335	0.340	0.290	0.350	9,443,000	0.3297	17.24%
2024-05-02	0.290	0.290	0.295	0.280	0.300	2,940,000	841,250	0.2861	0.290	0.290	0.295	0.280	0.300	2,940,000	0.2861	-1.69%
2024-04-30	0.295	0.285	0.295	0.285	0.305	2,672,000	788,560	0.2951	0.295	0.285	0.295	0.285	0.305	2,672,000	0.2951	-3.28%
2024-04-29	0.305	0.300	0.305	0.295	0.320	2,128,000	649,500	0.3052	0.305	0.300	0.305	0.295	0.320	2,128,000	0.3052	1.67%
2024-04-26	0.300	0.290	0.300	0.285	0.300	1,882,000	549,270	0.2919	0.300	0.290	0.300	0.285	0.300	1,882,000	0.2919	1.69%
2024-04-25	0.295	0.295	0.305	0.280	0.305	2,600,000	759,190	0.2920	0.295	0.295	0.305	0.280	0.305	2,600,000	0.2920	5.36%
2024-04-24	0.280	0.280	0.285	0.275	0.285	1,380,000	387,780	0.2810	0.280	0.280	0.285	0.275	0.285	1,380,000	0.2810	0.00%
2024-04-23	0.280	0.275	0.280	0.275	0.285	1,824,000	508,790	0.2789	0.280	0.275	0.280	0.275	0.285	1,824,000	0.2789	-1.75%
2024-04-22	0.285	0.280	0.285	0.280	0.300	3,110,000	898,530	0.2889	0.285	0.280	0.285	0.280	0.300	3,110,000	0.2889	-3.39%
2024-04-19	0.295	0.290	0.295	0.295	0.305	1,470,000	436,340	0.2968	0.295	0.290	0.295	0.295	0.305	1,470,000	0.2968	-3.28%
2024-04-18	0.305	0.300	0.305	0.295	0.310	1,318,000	398,130	0.3021	0.305	0.300	0.305	0.295	0.310	1,318,000	0.3021	0.00%
2024-04-17	0.305	0.300	0.305	0.295	0.305	618,000	187,260	0.3030	0.305	0.300	0.305	0.295	0.305	618,000	0.3030	1.67%
2024-04-16	0.300	0.295	0.300	0.285	0.305	3,372,000	996,390	0.2955	0.300	0.295	0.300	0.285	0.305	3,372,000	0.2955	-1.64%
2024-04-15	0.305	0.305	0.315	0.305	0.340	2,346,000	749,070	0.3193	0.305	0.305	0.315	0.305	0.340	2,346,000	0.3193	-8.96%
2024-04-12	0.335	0.330	0.335	0.295	0.335	9,392,000	2,859,270	0.3044	0.335	0.330	0.335	0.295	0.335	9,392,000	0.3044	4.69%
2024-04-11	0.320	0.315	0.320	0.310	0.320	1,834,000	578,690	0.3155	0.320	0.315	0.320	0.310	0.320	1,834,000	0.3155	0.00%
2024-04-10	0.320	0.315	0.320	0.310	0.325	2,926,000	925,160	0.3162	0.320	0.315	0.320	0.310	0.325	2,926,000	0.3162	-3.03%
2024-04-09	0.330	0.325	0.330	0.325	0.345	5,016,000	1,657,820	0.3305	0.330	0.325	0.330	0.325	0.345	5,016,000	0.3305	-2.94%
2024-04-08	0.340	0.340	0.345	0.335	0.360	5,440,000	1,857,760	0.3415	0.340	0.340	0.345	0.335	0.360	5,440,000	0.3415	-2.86%
2024-04-05	0.350	0.350	0.360	0.350	0.370	1,762,000	624,910	0.3547	0.350	0.350	0.360	0.350	0.370	1,762,000	0.3547	-2.78%
2024-04-03	0.360	0.360	0.365	0.355	0.375	1,748,000	633,730	0.3625	0.360	0.360	0.365	0.355	0.375	1,748,000	0.3625	-4.00%
2024-04-02	0.375	0.375	0.380	0.370	0.400	4,768,000	1,815,390	0.3807	0.375	0.375	0.380	0.370	0.400	4,768,000	0.3807	-7.41%
2024-03-28	0.405	0.400	0.405	0.400	0.430	5,658,000	2,360,250	0.4172	0.405	0.400	0.405	0.400	0.430	5,658,000	0.4172	-2.41%
2024-03-27	0.415	0.410	0.415	0.400	0.425	3,704,000	1,522,280	0.4110	0.415	0.410	0.415	0.400	0.425	3,704,000	0.4110	2.47%
2024-03-26	0.405	0.405	0.410	0.380	0.410	6,756,000	2,701,780	0.3999	0.405	0.405	0.410	0.380	0.410	6,756,000	0.3999	6.58%
2024-03-25	0.380	0.380	0.385	0.380	0.395	2,200,000	841,770	0.3826	0.380	0.380	0.385	0.380	0.395	2,200,000	0.3826	-3.80%
2024-03-22	0.395	0.395	0.400	0.395	0.425	10,562,000	4,286,460	0.4058	0.395	0.395	0.400	0.395	0.425	10,562,000	0.4058	3.95%
2024-03-21	0.380	0.380	0.385	0.380	0.385	1,524,000	581,250	0.3814	0.380	0.380	0.385	0.380	0.385	1,524,000	0.3814	-1.30%
2024-03-20	0.385	0.380	0.390	0.380	0.395	2,350,000	901,610	0.3837	0.385	0.380	0.390	0.380	0.395	2,350,000	0.3837	0.00%
2024-03-19	0.385	0.385	0.390	0.380	0.395	1,938,000	749,770	0.3869	0.385	0.385	0.390	0.380	0.395	1,938,000	0.3869	-1.28%
2024-03-18	0.390	0.390	0.395	0.385	0.410	2,872,000	1,130,860	0.3938	0.390	0.390	0.395	0.385	0.410	2,872,000	0.3938	-2.50%
2024-03-15	0.400	0.390	0.400	0.365	0.405	7,546,000	2,928,610	0.3881	0.400	0.390	0.400	0.365	0.405	7,546,000	0.3881	6.67%
2024-03-14	0.375	0.370	0.375	0.365	0.385	4,430,000	1,657,760	0.3742	0.375	0.370	0.375	0.365	0.385	4,430,000	0.3742	-2.60%
2024-03-13	0.385	0.385	0.390	0.350	0.390	12,577,200	4,698,054	0.3735	0.385	0.385	0.390	0.350	0.390	12,577,200	0.3735	6.94%
2024-03-12	0.360	0.360	0.365	0.350	0.435	41,350,000	15,919,660	0.3850	0.360	0.360	0.365	0.350	0.435	41,350,000	0.3850	-13.25%
2024-03-11	0.415	0.410	0.415	0.370	0.530	51,540,000	20,974,360	0.4070	0.415	0.410	0.415	0.370	0.530	51,540,000	0.4070	-25.89%
2024-03-08	0.560	0.560	0.570	0.540	0.600	8,762,000	4,990,020	0.5695	0.560	0.560	0.570	0.540	0.600	8,762,000	0.5695	-6.67%
2024-03-07	0.600	0.600	0.610	0.600	0.680	8,938,000	5,696,420	0.6373	0.600	0.600	0.610	0.600	0.680	8,938,000	0.6373	-9.09%
2024-03-06	0.660	0.660	0.680	0.640	0.700	9,464,000	6,321,300	0.6679	0.660	0.660	0.680	0.640	0.700	9,464,000	0.6679	-4.35%
2024-03-05	0.690	0.690	0.700	0.500	0.750	73,382,000	49,678,140	0.6770	0.690	0.690	0.700	0.500	0.750	73,382,000	0.6770	-2.82%
2024-03-04	0.710	0.700	0.710	0.660	0.730	43,280,000	30,058,340	0.6945	0.710	0.700	0.710	0.660	0.730	43,280,000	0.6945	9.23%
2024-03-01	0.650	0.650	0.670	0.650	0.900	49,124,000	37,487,420	0.7631	0.650	0.650	0.670	0.650	0.900	49,124,000	0.7631	-17.72%
2024-02-29	0.790	0.790	0.800	0.780	0.850	5,986,000	4,891,020	0.8171	0.790	0.790	0.800	0.780	0.850	5,986,000	0.8171	-4.82%
2024-02-28	0.830	0.820	0.830	0.740	0.870	15,313,800	12,558,702	0.8201	0.830	0.820	0.830	0.740	0.870	15,313,800	0.8201	10.67%
2024-02-27	0.750	0.750	0.760	0.720	0.770	4,338,000	3,186,120	0.7345	0.750	0.750	0.760	0.720	0.770	4,338,000	0.7345	1.35%
2024-02-26	0.740	0.740	0.750	0.720	0.780	3,480,000	2,612,420	0.7507	0.740	0.740	0.750	0.720	0.780	3,480,000	0.7507	2.78%
2024-02-23	0.720	0.720	0.730	0.700	0.810	15,946,000	12,194,620	0.7647	0.720	0.720	0.730	0.700	0.810	15,946,000	0.7647	-4.00%
2024-02-22	0.750	0.750	0.770	0.730	0.820	7,392,000	5,581,040	0.7550	0.750	0.750	0.770	0.730	0.820	7,392,000	0.7550	-3.85%
2024-02-21	0.780	0.770	0.780	0.760	0.930	19,436,000	15,864,680	0.8163	0.780	0.770	0.780	0.760	0.930	19,436,000	0.8163	-11.36%
2024-02-20	0.880	0.870	0.880	0.640	0.900	25,746,000	20,282,400	0.7878	0.880	0.870	0.880	0.640	0.900	25,746,000	0.7878	41.94%
2024-02-19	0.620	0.620	0.640	0.610	0.730	5,742,000	3,772,300	0.6570	0.620	0.620	0.640	0.610	0.730	5,742,000	0.6570	-11.43%
2024-02-16	0.700	0.700	0.710	0.670	0.780	25,174,000	18,230,380	0.7242	0.700	0.700	0.710	0.670	0.780	25,174,000	0.7242	1.45%
2024-02-15	0.690	0.680	0.690	0.550	0.900	41,454,000	27,494,160	0.6632	0.690	0.680	0.690	0.550	0.900	41,454,000	0.6632	16.95%
2024-02-14	0.590	0.590	0.600	0.460	0.670	28,876,000	16,869,610	0.5842	0.590	0.590	0.600	0.460	0.670	28,876,000	0.5842	29.67%
2024-02-09	0.455	0.455	0.460	0.375	0.480	33,794,000	14,635,260	0.4331	0.455	0.455	0.460	0.375	0.480	33,794,000	0.4331	18.18%
2024-02-08	0.385	0.385	0.395	0.370	0.475	18,930,000	8,039,680	0.4247	0.385	0.385	0.395	0.370	0.475	18,930,000	0.4247	-4.94%
2024-02-07	0.405	0.405	0.415	0.310	0.415	16,568,000	6,327,460	0.3819	0.405	0.405	0.415	0.310	0.415	16,568,000	0.3819	30.65%
2024-02-06	0.310	0.310	0.320	0.265	0.325	11,522,000	3,426,460	0.2974	0.310	0.310	0.320	0.265	0.325	11,522,000	0.2974	6.90%
2024-02-05	0.290	0.290	0.295	0.290	0.305	3,052,000	901,980	0.2955	0.290	0.290	0.295	0.290	0.305	3,052,000	0.2955	-4.92%
2024-02-02	0.305	0.305	0.310	0.290	0.310	13,504,000	4,055,070	0.3003	0.305	0.305	0.310	0.290	0.310	13,504,000	0.3003	-4.69%
2024-02-01	0.320	0.310	0.320	0.310	0.335	4,656,000	1,492,060	0.3205	0.320	0.310	0.320	0.310	0.335	4,656,000	0.3205	1.59%
2024-01-31	0.315	0.310	0.315	0.295	0.335	21,826,000	6,696,950	0.3068	0.315	0.310	0.315	0.295	0.335	21,826,000	0.3068	-5.97%
2024-01-30	0.335	0.325	0.335	0.305	0.340	8,230,000	2,662,540	0.3235	0.335	0.325	0.335	0.305	0.340	8,230,000	0.3235	-1.47%
2024-01-29	0.340	0.340	0.350	0.340	0.380	8,572,000	3,013,200	0.3515	0.340	0.340	0.350	0.340	0.380	8,572,000	0.3515	-9.33%
2024-01-26	0.375	0.365	0.375	0.360	0.415	20,214,000	7,917,270	0.3917	0.375	0.365	0.375	0.360	0.415	20,214,000	0.3917	-1.32%
2024-01-25	0.380	0.380	0.385	0.380	0.420	21,314,000	8,424,800	0.3953	0.380	0.380	0.385	0.380	0.420	21,314,000	0.3953	-7.32%
2024-01-24	0.410	0.410	0.415	0.375	0.425	18,538,000	7,392,950	0.3988	0.410	0.410	0.415	0.375	0.425	18,538,000	0.3988	1.23%
2024-01-23	0.405	0.405	0.410	0.350	0.455	36,836,000	14,980,820	0.4067	0.405	0.405	0.410	0.350	0.455	36,836,000	0.4067	5.19%
2024-01-22	0.385	0.380	0.385	0.350	0.830	96,228,000	42,758,855	0.4443	0.385	0.380	0.385	0.350	0.830	96,228,000	0.4443	-60.31%
2024-01-19	0.970	0.960	0.970	0.400	2.690	96,152,000	199,675,886	2.0767	0.970	0.960	0.970	0.400	2.690	96,152,000	2.0767	-64.07%
2024-01-18	2.700	2.700	2.720	2.580	2.760	19,183,629	50,754,998	2.6457	2.700	2.700	2.720	2.580	2.760	19,183,629	2.6457	-1.82%
2024-01-17	2.750	2.670	2.750	2.630	2.810	22,538,000	61,105,100	2.7112	2.750	2.670	2.750	2.630	2.810	22,538,000	2.7112	0.00%
2024-01-16	2.750	2.720	2.750	2.680	2.760	24,017,000	64,942,520	2.7040	2.750	2.720	2.750	2.680	2.760	24,017,000	2.7040	-1.08%
2024-01-15	2.780	2.770	2.780	2.760	2.920	58,718,000	164,940,940	2.8090	2.780	2.770	2.780	2.760	2.920	58,718,000	2.8090	-3.47%
2024-01-12	2.880	2.880	2.890	2.800	2.930	33,210,000	94,235,800	2.8376	2.880	2.880	2.890	2.800	2.930	33,210,000	2.8376	0.70%
2024-01-11	2.860	2.860	2.870	2.590	2.880	14,968,000	41,298,280	2.7591	2.860	2.860	2.870	2.590	2.880	14,968,000	2.7591	9.58%
2024-01-10	2.610	2.610	2.630	2.450	2.820	13,424,200	35,393,448	2.6365	2.610	2.610	2.630	2.450	2.820	13,424,200	2.6365	7.41%
2024-01-09	2.430	2.430	2.470	2.210	2.540	47,972,000	117,390,600	2.4471	2.430	2.430	2.470	2.210	2.540	47,972,000	2.4471	0.41%
2024-01-08	2.420	2.420	2.430	2.280	2.500	26,684,500	65,483,460	2.4540	2.420	2.420	2.430	2.280	2.500	26,684,500	2.4540	5.68%
2024-01-05	2.290	2.270	2.290	1.970	2.310	34,114,000	75,771,020	2.2211	2.290	2.270	2.290	1.970	2.310	34,114,000	2.2211	0.00%
2024-01-04	2.290	2.280	2.290	2.240	2.390	53,634,000	122,377,680	2.2817	2.290	2.280	2.290	2.240	2.390	53,634,000	2.2817	-1.29%
2024-01-03	2.320	2.310	2.320	2.100	2.340	14,030,500	31,169,115	2.2215	2.320	2.310	2.320	2.100	2.340	14,030,500	2.2215	12.08%
2024-01-02	2.070	2.070	2.080	2.050	2.120	8,446,000	17,451,400	2.0662	2.070	2.070	2.080	2.050	2.120	8,446,000	2.0662	0.00%
2023-12-29	2.070	2.070	2.080	1.960	2.200	11,920,000	24,777,360	2.0786	2.070	2.070	2.080	1.960	2.200	11,920,000	2.0786	1.97%
2023-12-28	2.030	2.030	2.070	2.000	2.100	1,386,000	2,831,300	2.0428	2.030	2.030	2.070	2.000	2.100	1,386,000	2.0428	-2.40%
2023-12-27	2.080	2.060	2.080	2.030	2.200	21,518,000	45,343,080	2.1072	2.080	2.060	2.080	2.030	2.200	21,518,000	2.1072	0.00%
2023-12-22	2.080	2.000	2.080	1.920	2.120	26,504,000	53,120,160	2.0042	2.080	2.000	2.080	1.920	2.120	26,504,000	2.0042	-1.89%
2023-12-21	2.120	2.110	2.120	2.060	2.130	898,000	1,876,480	2.0896	2.120	2.110	2.120	2.060	2.130	898,000	2.0896	1.44%
2023-12-20	2.090	2.070	2.100	2.020	2.150	3,008,000	6,227,360	2.0703	2.090	2.070	2.100	2.020	2.150	3,008,000	2.0703	1.46%
2023-12-19	2.060	2.050	2.060	2.060	2.360	13,868,000	30,366,540	2.1897	2.060	2.050	2.060	2.060	2.360	13,868,000	2.1897	-4.63%
2023-12-18	2.160	2.150	2.170	2.100	2.220	2,128,000	4,567,660	2.1465	2.160	2.150	2.170	2.100	2.220	2,128,000	2.1465	-1.37%
2023-12-15	2.190	2.190	2.200	2.040	2.350	15,046,000	33,551,780	2.2299	2.190	2.190	2.200	2.040	2.350	15,046,000	2.2299	7.35%
2023-12-14	2.040	2.030	2.040	1.980	2.100	15,000,000	30,641,860	2.0428	2.040	2.030	2.040	1.980	2.100	15,000,000	2.0428	3.55%
2023-12-13	1.970	1.970	1.990	1.950	2.080	20,466,000	41,452,160	2.0254	1.970	1.970	1.990	1.950	2.080	20,466,000	2.0254	0.51%
2023-12-12	1.960	1.950	1.960	1.900	2.100	31,552,000	63,864,080	2.0241	1.960	1.950	1.960	1.900	2.100	31,552,000	2.0241	0.00%
2023-12-11	1.960	1.960	1.970	1.940	2.050	6,798,000	13,612,940	2.0025	1.960	1.960	1.970	1.940	2.050	6,798,000	2.0025	-2.97%
2023-12-08	2.020	1.970	2.020	1.910	2.090	7,586,000	15,165,200	1.9991	2.020	1.970	2.020	1.910	2.090	7,586,000	1.9991	-4.72%
2023-12-07	2.120	2.120	2.130	2.010	2.160	5,242,000	10,975,820	2.0938	2.120	2.120	2.130	2.010	2.160	5,242,000	2.0938	1.44%
2023-12-06	2.090	2.080	2.090	1.910	2.090	11,866,000	23,921,420	2.0160	2.090	2.080	2.090	1.910	2.090	11,866,000	2.0160	7.18%
2023-12-05	1.950	1.940	1.950	1.900	2.000	5,974,000	11,524,220	1.9291	1.950	1.940	1.950	1.900	2.000	5,974,000	1.9291	-2.50%
2023-12-04	2.000	1.990	2.000	1.850	2.010	7,028,000	13,594,600	1.9343	2.000	1.990	2.000	1.850	2.010	7,028,000	1.9343	3.09%
2023-12-01	1.940	1.930	1.940	1.830	1.980	8,344,000	15,897,680	1.9053	1.940	1.930	1.940	1.830	1.980	8,344,000	1.9053	-0.51%
2023-11-30	1.950	1.870	1.950	1.730	2.040	29,866,000	55,942,120	1.8731	1.950	1.870	1.950	1.730	2.040	29,866,000	1.8731	-1.52%
2023-11-29	1.980	1.920	1.980	1.880	2.020	31,006,000	59,489,220	1.9186	1.980	1.920	1.980	1.880	2.020	31,006,000	1.9186	3.66%
2023-11-28	1.910	1.890	1.910	1.850	1.970	6,794,000	12,976,940	1.9101	1.910	1.890	1.910	1.850	1.970	6,794,000	1.9101	1.06%
2023-11-27	1.890	1.870	1.890	1.700	1.900	11,998,000	21,526,160	1.7941	1.890	1.870	1.890	1.700	1.900	11,998,000	1.7941	2.16%
2023-11-24	1.850	1.840	1.850	1.800	1.940	14,805,700	27,498,937	1.8573	1.850	1.840	1.850	1.800	1.940	14,805,700	1.8573	1.09%
2023-11-23	1.830	1.770	1.830	1.650	2.040	59,930,000	107,107,700	1.7872	1.830	1.770	1.830	1.650	2.040	59,930,000	1.7872	-4.69%
2023-11-22	1.920	1.920	1.930	1.650	2.030	31,492,000	55,722,680	1.7694	1.920	1.920	1.930	1.650	2.030	31,492,000	1.7694	15.66%
2023-11-21	1.660	1.660	1.670	1.570	1.770	46,970,000	76,584,840	1.6305	1.660	1.660	1.670	1.570	1.770	46,970,000	1.6305	5.06%
2023-11-20	1.580	1.580	1.590	1.560	2.250	21,422,000	36,987,200	1.7266	1.580	1.580	1.590	1.560	2.250	21,422,000	1.7266	-21.39%
2023-11-17	2.010	2.010	2.040	1.790	2.190	6,208,000	11,772,840	1.8964	2.010	2.010	2.040	1.790	2.190	6,208,000	1.8964	8.06%
2023-11-16	1.860	1.800	1.860	1.630	1.860	3,772,000	6,755,420	1.7909	1.860	1.800	1.860	1.630	1.860	3,772,000	1.7909	9.41%
2023-11-15	1.700	1.650	1.670	1.640	1.750	886,000	1,500,180	1.6932	1.700	1.650	1.670	1.640	1.750	886,000	1.6932	0.00%
2023-11-14	1.700	1.660	1.700	1.530	1.870	10,706,000	17,734,700	1.6565	1.700	1.660	1.700	1.530	1.870	10,706,000	1.6565	-8.11%
2023-11-13	1.850	1.850	1.860	1.550	1.870	8,344,000	13,821,280	1.6564	1.850	1.850	1.860	1.550	1.870	8,344,000	1.6564	4.52%
2023-11-10	1.770	1.760	1.770	1.600	1.820	3,368,000	5,719,580	1.6982	1.770	1.760	1.770	1.600	1.820	3,368,000	1.6982	1.14%
2023-11-09	1.750	1.740	1.760	1.740	1.930	4,730,000	8,717,280	1.8430	1.750	1.740	1.760	1.740	1.930	4,730,000	1.8430	-1.13%
2023-11-08	1.770	1.740	1.750	1.740	1.970	4,630,000	8,649,220	1.8681	1.770	1.740	1.750	1.740	1.970	4,630,000	1.8681	-4.84%
2023-11-07	1.860	1.860	1.870	1.700	1.910	4,676,000	8,609,720	1.8413	1.860	1.860	1.870	1.700	1.910	4,676,000	1.8413	8.77%
2023-11-06	1.710	1.710	1.740	1.590	1.750	3,480,000	5,791,960	1.6644	1.710	1.710	1.740	1.590	1.750	3,480,000	1.6644	4.91%
2023-11-03	1.630	1.620	1.630	1.340	1.680	12,274,000	18,589,480	1.5145	1.630	1.620	1.630	1.340	1.680	12,274,000	1.5145	13.99%
2023-11-02	1.430	1.430	1.440	1.170	1.480	38,865,600	52,346,684	1.3469	1.430	1.430	1.440	1.170	1.480	38,865,600	1.3469	22.22%
2023-11-01	1.170	1.170	1.200	0.580	1.340	33,674,000	40,720,759	1.2093	1.170	1.170	1.200	0.580	1.340	33,674,000	1.2093	-10.00%
2023-10-31	1.300	1.300	1.310	1.290	1.330	34,762,000	45,679,720	1.3141	1.300	1.300	1.310	1.290	1.330	34,762,000	1.3141	0.00%
2023-10-30	1.300	1.290	1.300	1.190	1.300	34,084,000	43,748,340	1.2835	1.300	1.290	1.300	1.190	1.300	34,084,000	1.2835	4.84%
2023-10-27	1.240	1.220	1.240	1.150	1.240	12,126,000	14,499,300	1.1957	1.240	1.220	1.240	1.150	1.240	12,126,000	1.1957	0.00%
2023-10-26	1.240	1.240	1.250	1.180	1.240	22,358,000	26,775,380	1.1976	1.240	1.240	1.250	1.180	1.240	22,358,000	1.1976	2.48%
2023-10-25	1.210	1.200	1.210	1.140	1.220	38,618,000	44,503,460	1.1524	1.210	1.200	1.210	1.140	1.220	38,618,000	1.1524	5.22%
2023-10-24	1.150	1.140	1.150	1.120	1.200	51,814,000	59,465,900	1.1477	1.150	1.140	1.150	1.120	1.200	51,814,000	1.1477	6.48%
2023-10-20	1.080	1.060	1.070	1.030	1.090	1,232,000	1,318,520	1.0702	1.080	1.060	1.070	1.030	1.090	1,232,000	1.0702	0.93%
2023-10-19	1.070	1.050	1.070	1.030	1.110	1,030,000	1,091,340	1.0596	1.070	1.050	1.070	1.030	1.110	1,030,000	1.0596	-3.60%
2023-10-18	1.110	1.070	1.130	0.980	1.150	6,304,000	6,970,160	1.1057	1.110	1.070	1.130	0.980	1.150	6,304,000	1.1057	2.78%
2023-10-17	1.080	1.080	1.090	0.920	1.160	5,892,000	6,197,660	1.0519	1.080	1.080	1.090	0.920	1.160	5,892,000	1.0519	-5.26%
2023-10-16	1.140	1.140	1.190	1.110	1.260	15,440,000	18,787,400	1.2168	1.140	1.140	1.190	1.110	1.260	15,440,000	1.2168	-8.06%
2023-10-13	1.240	1.240	1.260	1.230	1.380	5,482,000	7,054,540	1.2869	1.240	1.240	1.260	1.230	1.380	5,482,000	1.2869	0.81%
2023-10-12	1.230	1.210	1.230	1.150	1.320	7,088,000	8,770,780	1.2374	1.230	1.210	1.230	1.150	1.320	7,088,000	1.2374	5.13%
2023-10-11	1.170	1.160	1.170	1.090	1.210	5,978,000	6,854,200	1.1466	1.170	1.160	1.170	1.090	1.210	5,978,000	1.1466	4.46%
2023-10-10	1.120	1.120	1.150	1.100	1.230	3,626,000	4,208,480	1.1606	1.120	1.120	1.150	1.100	1.230	3,626,000	1.1606	-8.94%
2023-10-09	1.230	1.210	1.230	1.150	1.230	276,000	330,340	1.1969	1.230	1.210	1.230	1.150	1.230	276,000	1.1969	-1.60%
2023-10-06	1.250	1.230	1.250	1.150	1.320	5,946,000	7,239,740	1.2176	1.250	1.230	1.250	1.150	1.320	5,946,000	1.2176	2.46%
2023-10-05	1.220	1.220	1.260	1.210	1.240	2,102,000	2,574,140	1.2246	1.220	1.220	1.260	1.210	1.240	2,102,000	1.2246	-1.61%
2023-10-04	1.240	1.220	1.240	1.070	1.280	4,330,000	5,078,440	1.1728	1.240	1.220	1.240	1.070	1.280	4,330,000	1.1728	6.90%
2023-10-03	1.160	1.150	1.160	1.120	1.280	3,054,000	3,539,120	1.1588	1.160	1.150	1.160	1.120	1.280	3,054,000	1.1588	-1.69%
2023-09-29	1.180	1.180	1.220	1.050	1.240	8,334,000	9,608,560	1.1529	1.180	1.180	1.220	1.050	1.240	8,334,000	1.1529	-6.35%
2023-09-28	1.260	1.260	1.280	1.240	1.320	4,356,000	5,540,600	1.2719	1.260	1.260	1.280	1.240	1.320	4,356,000	1.2719	1.61%
2023-09-27	1.240	1.240	1.250	1.180	1.320	14,970,000	18,777,400	1.2543	1.240	1.240	1.250	1.180	1.320	14,970,000	1.2543	5.08%
2023-09-26	1.180	1.170	1.180	0.920	1.180	10,454,600	11,125,908	1.0642	1.180	1.170	1.180	0.920	1.180	10,454,600	1.0642	22.92%
2023-09-25	0.960	0.950	0.960	0.910	0.990	4,996,000	4,737,780	0.9483	0.960	0.950	0.960	0.910	0.990	4,996,000	0.9483	-1.03%
2023-09-22	0.970	0.950	0.970	0.890	1.010	11,476,000	10,916,380	0.9512	0.970	0.950	0.970	0.890	1.010	11,476,000	0.9512	1.04%
2023-09-21	0.960	0.960	0.970	0.800	0.980	22,538,000	20,710,980	0.9189	0.960	0.960	0.970	0.800	0.980	22,538,000	0.9189	14.29%
2023-09-20	0.840	0.840	0.860	0.820	0.930	14,012,000	12,092,940	0.8630	0.840	0.840	0.860	0.820	0.930	14,012,000	0.8630	-5.62%
2023-09-19	0.890	0.890	0.910	0.810	0.950	10,332,000	9,098,240	0.8806	0.890	0.890	0.910	0.810	0.950	10,332,000	0.8806	5.95%
2023-09-18	0.840	0.840	0.860	0.740	0.890	11,328,000	9,311,640	0.8220	0.840	0.840	0.860	0.740	0.890	11,328,000	0.8220	1.20%
2023-09-15	0.830	0.820	0.830	0.680	0.850	18,448,000	14,488,800	0.7854	0.830	0.820	0.830	0.680	0.850	18,448,000	0.7854	20.29%
2023-09-14	0.690	0.670	0.690	0.640	0.730	7,736,000	5,268,580	0.6810	0.690	0.670	0.690	0.640	0.730	7,736,000	0.6810	1.47%
2023-09-13	0.680	0.670	0.680	0.560	0.750	15,875,400	10,469,984	0.6595	0.680	0.670	0.680	0.560	0.750	15,875,400	0.6595	21.43%
2023-09-12	0.560	0.560	0.570	0.560	0.610	8,250,000	4,796,680	0.5814	0.560	0.560	0.570	0.560	0.610	8,250,000	0.5814	-1.75%
2023-09-11	0.570	0.570	0.580	0.480	0.590	9,710,000	5,087,500	0.5239	0.570	0.570	0.580	0.480	0.590	9,710,000	0.5239	17.53%
2023-09-07	0.485	0.485	0.490	0.470	0.490	4,738,000	2,282,070	0.4817	0.485	0.485	0.490	0.470	0.490	4,738,000	0.4817	-2.02%
2023-09-06	0.495	0.480	0.490	0.465	0.495	5,690,000	2,703,090	0.4751	0.495	0.480	0.490	0.465	0.495	5,690,000	0.4751	2.06%
2023-09-05	0.485	0.480	0.490	0.470	0.490	4,604,000	2,211,790	0.4804	0.485	0.480	0.490	0.470	0.490	4,604,000	0.4804	0.00%
2023-09-04	0.485	0.485	0.495	0.480	0.530	5,480,000	2,810,350	0.5128	0.485	0.485	0.495	0.480	0.530	5,480,000	0.5128	-8.49%
2023-08-31	0.530	0.520	0.530	0.520	0.540	4,356,000	2,305,500	0.5293	0.530	0.520	0.530	0.520	0.540	4,356,000	0.5293	1.92%
2023-08-30	0.520	0.520	0.530	0.520	0.530	4,336,000	2,258,220	0.5208	0.520	0.520	0.530	0.520	0.530	4,336,000	0.5208	0.00%
2023-08-29	0.520	0.520	0.530	0.510	0.540	4,038,000	2,105,260	0.5214	0.520	0.520	0.530	0.510	0.540	4,038,000	0.5214	1.96%
2023-08-28	0.510	0.500	0.510	0.490	0.520	5,420,000	2,714,520	0.5008	0.510	0.500	0.510	0.490	0.520	5,420,000	0.5008	-1.92%
2023-08-25	0.520	0.510	0.520	0.455	0.540	6,860,000	3,463,360	0.5049	0.520	0.510	0.520	0.455	0.540	6,860,000	0.5049	8.33%
2023-08-24	0.480	0.470	0.480	0.460	0.480	4,326,000	2,042,140	0.4721	0.480	0.470	0.480	0.460	0.480	4,326,000	0.4721	4.35%
2023-08-23	0.460	0.460	0.465	0.450	0.465	4,484,000	2,063,240	0.4601	0.460	0.460	0.465	0.450	0.465	4,484,000	0.4601	0.00%
2023-08-22	0.460	0.460	0.465	0.445	0.465	3,846,000	1,762,260	0.4582	0.460	0.460	0.465	0.445	0.465	3,846,000	0.4582	3.37%
2023-08-21	0.445	0.445	0.450	0.430	0.475	4,452,000	1,989,420	0.4469	0.445	0.445	0.450	0.430	0.475	4,452,000	0.4469	-4.30%
2023-08-18	0.465	0.455	0.460	0.455	0.480	3,832,000	1,803,870	0.4707	0.465	0.455	0.460	0.455	0.480	3,832,000	0.4707	0.00%
2023-08-17	0.465	0.465	0.470	0.460	0.475	3,804,000	1,779,280	0.4677	0.465	0.465	0.470	0.460	0.475	3,804,000	0.4677	0.00%
2023-08-16	0.465	0.465	0.470	0.455	0.470	4,046,000	1,860,800	0.4599	0.465	0.465	0.470	0.455	0.470	4,046,000	0.4599	1.09%
2023-08-15	0.460	0.455	0.470	0.455	0.475	7,028,000	3,253,630	0.4630	0.460	0.455	0.470	0.455	0.475	7,028,000	0.4630	-4.17%
2023-08-14	0.480	0.475	0.480	0.475	0.510	4,264,000	2,075,500	0.4867	0.480	0.475	0.480	0.475	0.510	4,264,000	0.4867	-5.88%
2023-08-11	0.510	0.500	0.510	0.495	0.510	3,890,000	1,957,540	0.5032	0.510	0.500	0.510	0.495	0.510	3,890,000	0.5032	0.00%
2023-08-10	0.510	0.500	0.520	0.475	0.520	5,044,000	2,465,790	0.4889	0.510	0.500	0.520	0.475	0.520	5,044,000	0.4889	6.25%
2023-08-09	0.480	0.475	0.485	0.475	0.490	4,140,000	1,997,700	0.4825	0.480	0.475	0.485	0.475	0.490	4,140,000	0.4825	0.00%
2023-08-08	0.480	0.480	0.485	0.475	0.500	6,394,000	3,132,700	0.4899	0.480	0.480	0.485	0.475	0.500	6,394,000	0.4899	-2.04%
2023-08-07	0.490	0.490	0.500	0.490	0.540	5,706,000	2,949,400	0.5169	0.490	0.490	0.500	0.490	0.540	5,706,000	0.5169	-7.55%
2023-08-04	0.530	0.520	0.530	0.510	0.550	5,176,000	2,760,360	0.5333	0.530	0.520	0.530	0.510	0.550	5,176,000	0.5333	-1.85%
2023-08-03	0.540	0.530	0.550	0.540	0.610	8,024,000	4,525,360	0.5640	0.540	0.530	0.550	0.540	0.610	8,024,000	0.5640	-6.90%
2023-08-02	0.580	0.570	0.580	0.480	0.600	15,874,000	8,508,480	0.5360	0.580	0.570	0.580	0.480	0.600	15,874,000	0.5360	19.59%
2023-08-01	0.485	0.480	0.490	0.470	0.495	8,674,000	4,182,480	0.4822	0.485	0.480	0.490	0.470	0.495	8,674,000	0.4822	4.30%
2023-07-31	0.465	0.465	0.470	0.450	0.480	6,900,000	3,235,050	0.4688	0.465	0.465	0.470	0.450	0.480	6,900,000	0.4688	-3.12%
2023-07-28	0.480	0.480	0.485	0.470	0.500	8,896,000	4,315,030	0.4851	0.480	0.480	0.485	0.470	0.500	8,896,000	0.4851	-3.03%
2023-07-27	0.495	0.495	0.500	0.490	0.500	6,628,000	3,280,060	0.4949	0.495	0.495	0.500	0.490	0.500	6,628,000	0.4949	0.00%
2023-07-26	0.495	0.495	0.500	0.490	0.500	3,386,000	1,675,420	0.4948	0.495	0.495	0.500	0.490	0.500	3,386,000	0.4948	0.00%
2023-07-25	0.495	0.495	0.500	0.490	0.510	3,768,000	1,912,950	0.5077	0.495	0.495	0.500	0.490	0.510	3,768,000	0.5077	-1.00%
2023-07-24	0.500	0.500	0.510	0.495	0.520	5,300,000	2,697,290	0.5089	0.500	0.500	0.510	0.495	0.520	5,300,000	0.5089	0.00%
2023-07-21	0.500	0.500	0.510	0.485	0.500	3,726,000	1,857,460	0.4985	0.500	0.500	0.510	0.485	0.500	3,726,000	0.4985	2.04%
2023-07-20	0.490	0.490	0.495	0.480	0.510	5,030,000	2,497,030	0.4964	0.490	0.490	0.495	0.480	0.510	5,030,000	0.4964	-2.00%
2023-07-19	0.500	0.500	0.510	0.500	0.530	3,334,000	1,677,900	0.5033	0.500	0.500	0.510	0.500	0.530	3,334,000	0.5033	-3.85%
2023-07-18	0.520	0.510	0.520	0.500	0.520	3,554,000	1,818,540	0.5117	0.520	0.510	0.520	0.500	0.520	3,554,000	0.5117	0.00%
2023-07-14	0.520	0.510	0.520	0.510	0.530	3,922,000	2,074,140	0.5288	0.520	0.510	0.520	0.510	0.530	3,922,000	0.5288	-1.89%
2023-07-13	0.530	0.520	0.530	0.500	0.530	7,352,000	3,863,980	0.5256	0.530	0.520	0.530	0.500	0.530	7,352,000	0.5256	6.00%
2023-07-12	0.500	0.500	0.510	0.495	0.510	2,214,000	1,108,510	0.5007	0.500	0.500	0.510	0.495	0.510	2,214,000	0.5007	0.00%
2023-07-11	0.500	0.500	0.510	0.495	0.530	6,220,000	3,156,590	0.5075	0.500	0.500	0.510	0.495	0.530	6,220,000	0.5075	-5.66%
2023-07-10	0.530	0.520	0.530	0.490	0.540	6,010,000	3,152,630	0.5246	0.530	0.520	0.530	0.490	0.540	6,010,000	0.5246	9.28%
2023-07-07	0.485	0.485	0.495	0.460	0.520	27,358,000	13,028,420	0.4762	0.485	0.485	0.495	0.460	0.520	27,358,000	0.4762	-6.73%
2023-07-06	0.520	0.510	0.520	0.510	0.540	7,792,000	4,061,880	0.5213	0.520	0.510	0.520	0.510	0.540	7,792,000	0.5213	-3.70%
2023-07-05	0.540	0.530	0.540	0.530	0.610	8,226,000	4,525,340	0.5501	0.540	0.530	0.540	0.530	0.610	8,226,000	0.5501	-3.57%
2023-07-04	0.560	0.560	0.570	0.550	0.580	3,804,000	2,161,560	0.5682	0.560	0.560	0.570	0.550	0.580	3,804,000	0.5682	-3.45%
2023-07-03	0.580	0.580	0.590	0.550	0.600	6,916,000	3,953,900	0.5717	0.580	0.580	0.590	0.550	0.600	6,916,000	0.5717	0.00%
2023-06-30	0.580	0.570	0.580	0.570	0.610	4,498,000	2,657,900	0.5909	0.580	0.570	0.580	0.570	0.610	4,498,000	0.5909	-4.92%
2023-06-29	0.610	0.600	0.610	0.590	0.640	6,304,000	3,857,000	0.6118	0.610	0.600	0.610	0.590	0.640	6,304,000	0.6118	3.39%
2023-06-28	0.590	0.580	0.590	0.560	0.620	4,908,000	2,897,580	0.5904	0.590	0.580	0.590	0.560	0.620	4,908,000	0.5904	5.36%
2023-06-27	0.560	0.550	0.570	0.530	0.570	4,346,000	2,412,360	0.5551	0.560	0.550	0.570	0.530	0.570	4,346,000	0.5551	3.70%
2023-06-26	0.540	0.540	0.550	0.530	0.550	4,746,000	2,568,840	0.5413	0.540	0.540	0.550	0.530	0.550	4,746,000	0.5413	0.00%
2023-06-23	0.540	0.540	0.550	0.520	0.550	8,184,000	4,404,340	0.5382	0.540	0.540	0.550	0.520	0.550	8,184,000	0.5382	0.00%
2023-06-21	0.540	0.540	0.550	0.510	0.610	8,668,000	4,746,600	0.5476	0.540	0.540	0.550	0.510	0.610	8,668,000	0.5476	-8.47%
2023-06-20	0.590	0.590	0.600	0.550	0.610	5,382,000	3,157,500	0.5867	0.590	0.590	0.600	0.550	0.610	5,382,000	0.5867	3.51%
2023-06-19	0.570	0.570	0.580	0.540	0.580	4,460,000	2,516,780	0.5643	0.570	0.570	0.580	0.540	0.580	4,460,000	0.5643	0.00%
2023-06-16	0.570	0.560	0.570	0.550	0.610	7,688,000	4,405,880	0.5731	0.570	0.560	0.570	0.550	0.610	7,688,000	0.5731	-3.39%
2023-06-15	0.590	0.580	0.590	0.530	0.620	13,266,000	7,653,300	0.5769	0.590	0.580	0.590	0.530	0.620	13,266,000	0.5769	7.27%
2023-06-14	0.550	0.550	0.560	0.495	0.700	35,776,000	21,738,050	0.6076	0.550	0.550	0.560	0.495	0.700	35,776,000	0.6076	-9.84%
2023-06-13	0.610	0.600	0.610	0.610	0.980	38,636,000	29,079,440	0.7527	0.610	0.600	0.610	0.610	0.980	38,636,000	0.7527	-36.46%
2023-06-12	0.960	0.960	0.980	0.780	1.650	30,754,000	34,008,200	1.1058	0.960	0.960	0.980	0.780	1.650	30,754,000	1.1058	-34.69%
2023-06-09	1.470	1.460	1.470	1.370	1.490	3,566,000	5,189,840	1.4554	1.470	1.460	1.470	1.370	1.490	3,566,000	1.4554	7.30%
2023-06-08	1.370	1.370	1.390	1.270	1.450	5,256,000	7,102,180	1.3513	1.370	1.370	1.390	1.270	1.450	5,256,000	1.3513	-2.14%
2023-06-07	1.400	1.390	1.400	1.140	1.420	8,300,000	11,080,620	1.3350	1.400	1.390	1.400	1.140	1.420	8,300,000	1.3350	15.70%
2023-06-06	1.210	1.200	1.210	1.140	1.260	4,804,000	5,824,480	1.2124	1.210	1.200	1.210	1.140	1.260	4,804,000	1.2124	0.83%
2023-06-05	1.200	1.160	1.200	1.020	1.210	8,206,000	9,207,860	1.1221	1.200	1.160	1.200	1.020	1.210	8,206,000	1.1221	13.21%
2023-06-02	1.060	1.050	1.060	0.980	1.080	5,158,000	5,347,240	1.0367	1.060	1.050	1.060	0.980	1.080	5,158,000	1.0367	8.16%
2023-06-01	0.980	0.970	0.980	0.860	0.980	2,280,000	2,126,880	0.9328	0.980	0.970	0.980	0.860	0.980	2,280,000	0.9328	10.11%
2023-05-31	0.890	0.890	0.900	0.880	0.950	4,206,000	3,854,120	0.9163	0.890	0.890	0.900	0.880	0.950	4,206,000	0.9163	0.00%
2023-05-30	0.890	0.880	0.890	0.800	0.910	8,062,000	6,919,080	0.8582	0.890	0.880	0.890	0.800	0.910	8,062,000	0.8582	7.23%
2023-05-29	0.830	0.810	0.830	0.660	0.830	5,216,000	4,028,680	0.7724	0.830	0.810	0.830	0.660	0.830	5,216,000	0.7724	22.06%
2023-05-25	0.680	0.680	0.700	0.650	0.690	1,448,000	966,980	0.6678	0.680	0.680	0.700	0.650	0.690	1,448,000	0.6678	-1.45%
2023-05-24	0.690	0.690	0.710	0.690	0.760	1,554,000	1,117,560	0.7192	0.690	0.690	0.710	0.690	0.760	1,554,000	0.7192	-8.00%
2023-05-23	0.750	0.740	0.770	0.740	0.820	2,516,000	1,949,020	0.7747	0.750	0.740	0.770	0.740	0.820	2,516,000	0.7747	-6.25%
2023-05-22	0.800	0.780	0.800	0.780	0.860	2,072,000	1,688,880	0.8151	0.800	0.780	0.800	0.780	0.860	2,072,000	0.8151	2.56%
2023-05-19	0.780	0.770	0.780	0.730	0.800	1,856,000	1,436,440	0.7739	0.780	0.770	0.780	0.730	0.800	1,856,000	0.7739	6.85%
2023-05-18	0.730	0.730	0.750	0.720	0.920	14,428,000	11,778,940	0.8164	0.730	0.730	0.750	0.720	0.920	14,428,000	0.8164	-9.88%
2023-05-17	0.810	0.790	0.810	0.680	0.820	7,176,000	5,377,680	0.7494	0.810	0.790	0.810	0.680	0.820	7,176,000	0.7494	15.71%
2023-05-16	0.700	0.690	0.710	0.640	0.710	2,516,000	1,721,960	0.6844	0.700	0.690	0.710	0.640	0.710	2,516,000	0.6844	2.94%
2023-05-15	0.680	0.680	0.690	0.630	0.700	2,348,000	1,604,880	0.6835	0.680	0.680	0.690	0.630	0.700	2,348,000	0.6835	7.94%
2023-05-12	0.630	0.620	0.630	0.620	0.650	554,000	347,240	0.6268	0.630	0.620	0.630	0.620	0.650	554,000	0.6268	-1.56%
2023-05-11	0.640	0.630	0.640	0.630	0.660	266,000	170,740	0.6419	0.640	0.630	0.640	0.630	0.660	266,000	0.6419	-3.03%
2023-05-10	0.660	0.650	0.670	0.650	0.670	294,000	193,820	0.6593	0.660	0.650	0.670	0.650	0.670	294,000	0.6593	-1.49%
2023-05-09	0.670	0.660	0.680	0.660	0.700	1,540,000	1,039,280	0.6749	0.670	0.660	0.680	0.660	0.700	1,540,000	0.6749	-5.63%
2023-05-08	0.710	0.690	0.710	0.630	0.720	3,274,000	2,244,620	0.6856	0.710	0.690	0.710	0.630	0.720	3,274,000	0.6856	10.94%
2023-05-05	0.640	0.630	0.650	0.620	0.640	610,000	388,520	0.6369	0.640	0.630	0.650	0.620	0.640	610,000	0.6369	1.59%
2023-05-04	0.630	0.630	0.640	0.620	0.650	274,000	173,500	0.6332	0.630	0.630	0.640	0.620	0.650	274,000	0.6332	0.00%
2023-05-03	0.630	0.620	0.640	0.610	0.640	3,250,000	2,009,980	0.6185	0.630	0.620	0.640	0.610	0.640	3,250,000	0.6185	-1.56%
2023-05-02	0.640	0.630	0.640	0.590	0.640	3,154,000	1,886,940	0.5983	0.640	0.630	0.640	0.590	0.640	3,154,000	0.5983	6.67%
2023-04-28	0.600	0.590	0.600	0.580	0.600	2,332,000	1,382,800	0.5930	0.600	0.590	0.600	0.580	0.600	2,332,000	0.5930	1.69%
2023-04-27	0.590	0.590	0.600	0.590	0.610	1,750,000	1,053,620	0.6021	0.590	0.590	0.600	0.590	0.610	1,750,000	0.6021	-3.28%
2023-04-26	0.610	0.590	0.620	0.590	0.610	340,000	201,660	0.5931	0.610	0.590	0.620	0.590	0.610	340,000	0.5931	3.39%
2023-04-25	0.590	0.590	0.600	0.590	0.620	1,488,000	905,580	0.6086	0.590	0.590	0.600	0.590	0.620	1,488,000	0.6086	-4.84%
2023-04-24	0.620	0.600	0.620	0.600	0.630	4,012,000	2,450,860	0.6109	0.620	0.600	0.620	0.600	0.630	4,012,000	0.6109	-3.12%
2023-04-21	0.640	0.620	0.640	0.590	0.650	7,456,000	4,705,900	0.6312	0.640	0.620	0.640	0.590	0.650	7,456,000	0.6312	8.47%
2023-04-20	0.590	0.580	0.590	0.570	0.590	2,746,000	1,615,640	0.5884	0.590	0.580	0.590	0.570	0.590	2,746,000	0.5884	-1.67%
2023-04-19	0.600	0.590	0.600	0.590	0.620	1,978,000	1,199,420	0.6064	0.600	0.590	0.600	0.590	0.620	1,978,000	0.6064	-3.23%
2023-04-18	0.620	0.600	0.620	0.610	0.620	674,000	415,000	0.6157	0.620	0.600	0.620	0.610	0.620	674,000	0.6157	0.00%
2023-04-17	0.620	0.620	0.630	0.600	0.660	2,738,000	1,718,900	0.6278	0.620	0.620	0.630	0.600	0.660	2,738,000	0.6278	-6.06%
2023-04-14	0.660	0.650	0.670	0.650	0.670	4,152,000	2,743,760	0.6608	0.660	0.650	0.670	0.650	0.670	4,152,000	0.6608	-1.49%
2023-04-13	0.670	0.670	0.680	0.660	0.690	5,186,000	3,517,740	0.6783	0.670	0.670	0.680	0.660	0.690	5,186,000	0.6783	0.00%
2023-04-12	0.670	0.670	0.680	0.660	0.740	5,600,000	3,958,280	0.7068	0.670	0.670	0.680	0.660	0.740	5,600,000	0.7068	-4.29%
2023-04-11	0.700	0.690	0.700	0.690	0.830	11,712,000	8,730,260	0.7454	0.700	0.690	0.700	0.690	0.830	11,712,000	0.7454	-11.39%
2023-04-06	0.790	0.790	0.800	0.630	0.830	19,560,000	14,619,560	0.7474	0.790	0.790	0.800	0.630	0.830	19,560,000	0.7474	23.44%
2023-04-04	0.640	0.640	0.650	0.640	0.670	11,492,000	7,423,840	0.6460	0.640	0.640	0.650	0.640	0.670	11,492,000	0.6460	-3.03%
2023-04-03	0.660	0.660	0.680	0.650	0.720	8,954,000	6,118,740	0.6834	0.660	0.660	0.680	0.650	0.720	8,954,000	0.6834	-2.94%
2023-03-31	0.680	0.680	0.690	0.640	0.770	111,442,000	77,013,600	0.6911	0.680	0.680	0.690	0.640	0.770	111,442,000	0.6911

Recommend Webb-site to a friend