Prices and Webb-site Total Returns

Ganglong China Property Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06968	2020-07-15			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
2026-02-03	0.084	0.081	0.084	0.079	0.084	341,000	27,430	0.0804	0.084	0.081	0.084	0.079	0.084	341,000	0.0804	7.69%
2026-02-02	0.078	0.077	0.088	0.078	0.085	2,534,000	201,672	0.0796	0.078	0.077	0.088	0.078	0.085	2,534,000	0.0796	-8.24%
2026-01-30	0.085	0.081	0.085	0.086	0.087	837,000	71,992	0.0860	0.085	0.081	0.085	0.086	0.087	837,000	0.0860	-1.16%
2026-01-29	0.086	0.085	0.086	0.081	0.088	4,027,000	337,907	0.0839	0.086	0.085	0.086	0.081	0.088	4,027,000	0.0839	7.50%
2026-01-28	0.080	0.078	0.081	0.078	0.080	1,574,000	124,629	0.0792	0.080	0.078	0.081	0.078	0.080	1,574,000	0.0792	5.26%
2026-01-27	0.076	0.076	0.078	0.076	0.076	198,000	15,048	0.0760	0.076	0.076	0.078	0.076	0.076	198,000	0.0760	0.00%
2026-01-26	0.076	0.076	0.078	0.076	0.080	327,000	25,209	0.0771	0.076	0.076	0.078	0.076	0.080	327,000	0.0771	0.00%
2026-01-23	0.076	0.076	0.080	0.072	0.079	1,524,000	115,784	0.0760	0.076	0.076	0.080	0.072	0.079	1,524,000	0.0760	-1.30%
2026-01-22	0.077	0.075	0.079	0.066	0.084	8,519,000	640,716	0.0752	0.077	0.075	0.079	0.066	0.084	8,519,000	0.0752	13.24%
2026-01-21	0.068	0.067	0.068	0.067	0.068	312,000	21,058	0.0675	0.068	0.067	0.068	0.067	0.068	312,000	0.0675	1.49%
2026-01-20	0.067	0.067	0.070	0.064	0.073	467,000	31,115	0.0666	0.067	0.067	0.070	0.064	0.073	467,000	0.0666	-2.90%
2026-01-19	0.069	0.069	0.072	0.068	0.073	2,788,000	197,064	0.0707	0.069	0.069	0.072	0.068	0.073	2,788,000	0.0707	-1.43%
2026-01-16	0.070	0.069	0.070	0.069	0.070	711,000	49,061	0.0690	0.070	0.069	0.070	0.069	0.070	711,000	0.0690	1.45%
2026-01-15	0.069	0.067	0.069	0.068	0.069	924,000	63,633	0.0689	0.069	0.067	0.069	0.068	0.069	924,000	0.0689	0.00%
2026-01-14	0.069	0.068	0.069	0.068	0.072	1,363,000	93,491	0.0686	0.069	0.068	0.069	0.068	0.072	1,363,000	0.0686	1.47%
2026-01-13	0.068	0.068	0.069	0.068	0.070	1,851,001	127,471	0.0689	0.068	0.068	0.069	0.068	0.070	1,851,001	0.0689	-4.23%
2026-01-09	0.071	0.070	0.072	0.070	0.071	465,000	32,914	0.0708	0.071	0.070	0.072	0.070	0.071	465,000	0.0708	1.43%
2026-01-08	0.070	0.070	0.072	0.069	0.072	441,000	30,800	0.0698	0.070	0.070	0.072	0.069	0.072	441,000	0.0698	-1.41%
2026-01-07	0.071	0.071	0.073	0.071	0.075	978,000	70,568	0.0722	0.071	0.071	0.073	0.071	0.075	978,000	0.0722	-5.33%
2026-01-06	0.075	0.071	0.075	0.075	0.075	303,000	22,725	0.0750	0.075	0.071	0.075	0.075	0.075	303,000	0.0750	0.00%
2026-01-05	0.075	0.069	0.075	0.070	0.076	1,362,000	101,044	0.0742	0.075	0.069	0.075	0.070	0.076	1,362,000	0.0742	2.74%
2025-12-31	0.073	0.070	0.072	0.066	0.073	211,000	14,274	0.0676	0.073	0.070	0.072	0.066	0.073	211,000	0.0676	5.80%
2025-12-30	0.069	0.069	0.071	0.065	0.075	1,689,034	118,441	0.0701	0.069	0.069	0.071	0.065	0.075	1,689,034	0.0701	-8.00%
2025-12-29	0.075	0.074	0.075	0.071	0.076	1,745,000	130,662	0.0749	0.075	0.074	0.075	0.071	0.076	1,745,000	0.0749	-1.32%
2025-12-24	0.076	0.075	0.076	0.075	0.076	267,000	20,225	0.0757	0.076	0.075	0.076	0.075	0.076	267,000	0.0757	0.00%
2025-12-23	0.076	0.074	0.076	0.074	0.076	202,000	14,952	0.0740	0.076	0.074	0.076	0.074	0.076	202,000	0.0740	2.70%
2025-12-22	0.074	0.074	0.077	0.071	0.077	861,000	63,949	0.0743	0.074	0.074	0.077	0.071	0.077	861,000	0.0743	-1.33%
2025-12-19	0.075	0.075	0.077	0.073	0.076	1,614,000	118,980	0.0737	0.075	0.075	0.077	0.073	0.076	1,614,000	0.0737	1.35%
2025-12-18	0.074	0.074	0.077	0.073	0.073	3,000	219	0.0730	0.074	0.074	0.077	0.073	0.073	3,000	0.0730	-1.33%
2025-12-17	0.075	0.074	0.076	0.074	0.075	458,000	34,142	0.0745	0.075	0.074	0.076	0.074	0.075	458,000	0.0745	0.00%
2025-12-16	0.075	0.076	0.077	0.074	0.077	509,000	38,182	0.0750	0.075	0.076	0.077	0.074	0.077	509,000	0.0750	-3.85%
2025-12-15	0.078	0.075	0.078	0.075	0.078	304,000	23,007	0.0757	0.078	0.075	0.078	0.075	0.078	304,000	0.0757	0.00%
2025-12-12	0.078	0.075	0.079	0.077	0.079	823,000	63,896	0.0776	0.078	0.075	0.079	0.077	0.079	823,000	0.0776	5.41%
2025-12-11	0.074	0.074	0.077	0.074	0.079	836,000	62,862	0.0752	0.074	0.074	0.077	0.074	0.079	836,000	0.0752	-5.13%
2025-12-10	0.078	0.075	0.080	0.078	0.080	1,029,000	81,946	0.0796	0.078	0.075	0.080	0.078	0.080	1,029,000	0.0796	0.00%
2025-12-09	0.078	0.077	0.078	0.073	0.078	419,000	31,431	0.0750	0.078	0.077	0.078	0.073	0.078	419,000	0.0750	4.00%
2025-12-08	0.075	0.077	0.078	0.075	0.078	366,000	27,834	0.0760	0.075	0.077	0.078	0.075	0.078	366,000	0.0760	-3.85%
2025-12-05	0.078	0.077	0.078	0.078	0.078	142,001	11,076	0.0780	0.078	0.077	0.078	0.078	0.078	142,001	0.0780	0.00%
2025-12-04	0.078	0.075	0.078	0.076	0.078	347,000	26,919	0.0776	0.078	0.075	0.078	0.076	0.078	347,000	0.0776	2.63%
2025-12-03	0.076	0.076	0.078	0.072	0.076	293,000	22,200	0.0758	0.076	0.076	0.078	0.072	0.076	293,000	0.0758	-1.30%
2025-12-02	0.077	0.073	0.078	0.075	0.077	701,000	53,359	0.0761	0.077	0.073	0.078	0.075	0.077	701,000	0.0761	2.67%
2025-12-01	0.075	0.075	0.077	0.075	0.075	427,000	32,025	0.0750	0.075	0.075	0.077	0.075	0.075	427,000	0.0750	0.00%
2025-11-28	0.075	0.074	0.075	0.070	0.075	582,000	42,104	0.0723	0.075	0.074	0.075	0.070	0.075	582,000	0.0723	0.00%
2025-11-27	0.075	0.075	0.078	0.070	0.078	1,360,000	102,369	0.0753	0.075	0.075	0.078	0.070	0.078	1,360,000	0.0753	2.74%
2025-11-26	0.073	0.073	0.074	0.073	0.079	513,000	38,780	0.0756	0.073	0.073	0.074	0.073	0.079	513,000	0.0756	-6.41%
2025-11-25	0.078	0.075	0.079	-	-	0	0	-	0.078	0.075	0.079	-	-	0	-	-1.27%
2025-11-24	0.079	0.075	0.080	0.079	0.079	12,000	948	0.0790	0.079	0.075	0.080	0.079	0.079	12,000	0.0790	1.28%
2025-11-21	0.078	0.076	0.079	0.074	0.079	481,000	36,811	0.0765	0.078	0.076	0.079	0.074	0.079	481,000	0.0765	-1.27%
2025-11-20	0.079	0.079	0.080	0.074	0.079	252,000	19,651	0.0780	0.079	0.079	0.080	0.074	0.079	252,000	0.0780	5.33%
2025-11-19	0.075	0.077	0.079	0.073	0.078	1,267,000	96,565	0.0762	0.075	0.077	0.079	0.073	0.078	1,267,000	0.0762	-2.60%
2025-11-18	0.077	0.076	0.077	0.077	0.081	987,000	79,222	0.0803	0.077	0.076	0.077	0.077	0.081	987,000	0.0803	-6.10%
2025-11-17	0.082	0.080	0.082	0.079	0.080	99,000	7,879	0.0796	0.082	0.080	0.082	0.079	0.080	99,000	0.0796	0.00%
2025-11-14	0.082	0.080	0.082	0.078	0.082	608,000	48,792	0.0803	0.082	0.080	0.082	0.078	0.082	608,000	0.0803	3.80%
2025-11-13	0.079	0.077	0.079	0.077	0.079	595,000	46,101	0.0775	0.079	0.077	0.079	0.077	0.079	595,000	0.0775	1.28%
2025-11-12	0.078	0.076	0.078	0.074	0.078	342,000	26,481	0.0774	0.078	0.076	0.078	0.074	0.078	342,000	0.0774	0.00%
2025-11-11	0.078	0.077	0.078	0.077	0.078	515,000	40,033	0.0777	0.078	0.077	0.078	0.077	0.078	515,000	0.0777	1.30%
2025-11-10	0.077	0.077	0.078	0.073	0.078	303,000	22,566	0.0745	0.077	0.077	0.078	0.073	0.078	303,000	0.0745	2.67%
2025-11-07	0.075	0.073	0.078	0.075	0.075	27,000	2,025	0.0750	0.075	0.073	0.078	0.075	0.075	27,000	0.0750	-1.32%
2025-11-06	0.076	0.076	0.077	0.073	0.076	75,000	5,636	0.0751	0.076	0.076	0.077	0.073	0.076	75,000	0.0751	-1.30%
2025-11-05	0.077	0.074	0.077	0.072	0.078	355,000	26,252	0.0739	0.077	0.074	0.077	0.072	0.078	355,000	0.0739	-1.28%
2025-11-04	0.078	0.075	0.080	0.076	0.080	70,000	5,354	0.0765	0.078	0.075	0.080	0.076	0.080	70,000	0.0765	-2.50%
2025-11-03	0.080	0.076	0.080	0.078	0.080	629,000	49,995	0.0795	0.080	0.076	0.080	0.078	0.080	629,000	0.0795	2.56%
2025-10-31	0.078	0.074	0.078	0.076	0.078	42,000	3,222	0.0767	0.078	0.074	0.078	0.076	0.078	42,000	0.0767	2.63%
2025-10-30	0.076	0.075	0.077	0.075	0.077	615,000	46,239	0.0752	0.076	0.075	0.077	0.075	0.077	615,000	0.0752	-1.30%
2025-10-28	0.077	0.076	0.078	0.077	0.078	112,000	8,734	0.0780	0.077	0.076	0.078	0.077	0.078	112,000	0.0780	-1.28%
2025-10-27	0.078	0.075	0.078	0.076	0.078	635,000	48,833	0.0769	0.078	0.075	0.078	0.076	0.078	635,000	0.0769	-1.27%
2025-10-24	0.079	0.078	0.079	0.077	0.080	382,000	29,967	0.0784	0.079	0.078	0.079	0.077	0.080	382,000	0.0784	-1.25%
2025-10-23	0.080	0.078	0.080	0.076	0.080	535,000	40,709	0.0761	0.080	0.078	0.080	0.076	0.080	535,000	0.0761	0.00%
2025-10-22	0.080	0.076	0.080	0.075	0.080	16,000	1,242	0.0776	0.080	0.076	0.080	0.075	0.080	16,000	0.0776	0.00%
2025-10-21	0.080	0.076	0.080	0.077	0.080	595,000	45,875	0.0771	0.080	0.076	0.080	0.077	0.080	595,000	0.0771	3.90%
2025-10-20	0.077	0.074	0.075	0.075	0.078	2,309,000	174,462	0.0756	0.077	0.074	0.075	0.075	0.078	2,309,000	0.0756	1.32%
2025-10-17	0.076	0.075	0.076	0.075	0.076	159,000	12,083	0.0760	0.076	0.075	0.076	0.075	0.076	159,000	0.0760	0.00%
2025-10-16	0.076	0.076	0.078	0.076	0.079	104,000	8,055	0.0775	0.076	0.076	0.078	0.076	0.079	104,000	0.0775	-3.80%
2025-10-15	0.079	0.076	0.077	0.079	0.079	72,000	5,688	0.0790	0.079	0.076	0.077	0.079	0.079	72,000	0.0790	0.00%
2025-10-14	0.079	0.077	0.079	0.077	0.081	2,603,000	203,845	0.0783	0.079	0.077	0.079	0.077	0.081	2,603,000	0.0783	-1.25%
2025-10-13	0.080	0.079	0.080	0.078	0.083	2,166,000	170,272	0.0786	0.080	0.079	0.080	0.078	0.083	2,166,000	0.0786	-4.76%
2025-10-10	0.084	0.080	0.084	0.080	0.084	651,000	53,154	0.0816	0.084	0.080	0.084	0.080	0.084	651,000	0.0816	0.00%
2025-10-09	0.084	0.081	0.084	0.080	0.084	703,000	57,087	0.0812	0.084	0.081	0.084	0.080	0.084	703,000	0.0812	0.00%
2025-10-08	0.084	0.078	0.084	0.079	0.084	277,000	22,302	0.0805	0.084	0.078	0.084	0.079	0.084	277,000	0.0805	0.00%
2025-10-06	0.084	0.080	0.084	0.078	0.085	746,000	59,773	0.0801	0.084	0.080	0.084	0.078	0.085	746,000	0.0801	0.00%
2025-10-03	0.084	0.081	0.085	0.081	0.085	1,517,000	124,258	0.0819	0.084	0.081	0.085	0.081	0.085	1,517,000	0.0819	1.20%
2025-10-02	0.083	0.083	0.086	0.082	0.086	317,000	26,226	0.0827	0.083	0.083	0.086	0.082	0.086	317,000	0.0827	-3.49%
2025-09-30	0.086	0.082	0.087	0.081	0.086	404,000	33,195	0.0822	0.086	0.082	0.087	0.081	0.086	404,000	0.0822	1.18%
2025-09-29	0.085	0.083	0.085	0.083	0.086	234,000	19,780	0.0845	0.085	0.083	0.085	0.083	0.086	234,000	0.0845	0.00%
2025-09-26	0.085	0.083	0.086	0.079	0.085	165,000	13,455	0.0815	0.085	0.083	0.086	0.079	0.085	165,000	0.0815	6.25%
2025-09-25	0.080	0.082	0.086	0.079	0.084	2,274,000	183,207	0.0806	0.080	0.082	0.086	0.079	0.084	2,274,000	0.0806	-6.98%
2025-09-24	0.086	0.083	0.086	0.083	0.093	694,000	59,295	0.0854	0.086	0.083	0.086	0.083	0.093	694,000	0.0854	0.00%
2025-09-23	0.086	0.083	0.086	0.086	0.086	83,000	6,978	0.0841	0.086	0.083	0.086	0.086	0.086	83,000	0.0841	0.00%
2025-09-22	0.086	0.084	0.086	0.086	0.087	212,000	18,433	0.0869	0.086	0.084	0.086	0.086	0.087	212,000	0.0869	0.00%
2025-09-19	0.086	0.084	0.086	0.085	0.086	70,000	5,956	0.0851	0.086	0.084	0.086	0.085	0.086	70,000	0.0851	0.00%
2025-09-18	0.086	0.082	0.086	0.082	0.086	403,000	33,694	0.0836	0.086	0.082	0.086	0.082	0.086	403,000	0.0836	-4.44%
2025-09-17	0.090	0.085	0.090	0.085	0.090	163,000	14,116	0.0866	0.090	0.085	0.090	0.085	0.090	163,000	0.0866	2.27%
2025-09-16	0.088	0.088	0.089	0.082	0.089	2,524,000	216,455	0.0858	0.088	0.088	0.089	0.082	0.089	2,524,000	0.0858	0.00%
2025-09-15	0.088	0.083	0.088	0.087	0.088	760,000	66,630	0.0877	0.088	0.083	0.088	0.087	0.088	760,000	0.0877	0.00%
2025-09-12	0.088	0.082	0.086	0.080	0.088	3,395,000	292,920	0.0863	0.088	0.082	0.086	0.080	0.088	3,395,000	0.0863	4.76%
2025-09-11	0.084	0.082	0.084	0.081	0.086	346,000	28,586	0.0826	0.084	0.082	0.084	0.081	0.086	346,000	0.0826	0.00%
2025-09-10	0.084	0.083	0.084	0.083	0.085	373,000	31,302	0.0839	0.084	0.083	0.084	0.083	0.085	373,000	0.0839	2.44%
2025-09-09	0.082	0.080	0.082	0.080	0.085	2,192,000	176,608	0.0806	0.082	0.080	0.082	0.080	0.085	2,192,000	0.0806	2.50%
2025-09-08	0.080	0.079	0.080	0.078	0.080	266,000	21,127	0.0794	0.080	0.079	0.080	0.078	0.080	266,000	0.0794	1.27%
2025-09-05	0.079	0.077	0.079	0.074	0.080	457,000	34,825	0.0762	0.079	0.077	0.079	0.074	0.080	457,000	0.0762	0.00%
2025-09-04	0.079	0.076	0.079	0.075	0.079	329,000	25,477	0.0774	0.079	0.076	0.079	0.075	0.079	329,000	0.0774	3.95%
2025-09-03	0.076	0.076	0.078	0.075	0.079	619,000	47,198	0.0762	0.076	0.076	0.078	0.075	0.079	619,000	0.0762	-7.32%
2025-09-02	0.082	0.077	0.082	0.075	0.084	1,082,000	84,079	0.0777	0.082	0.077	0.082	0.075	0.084	1,082,000	0.0777	6.49%
2025-09-01	0.077	0.077	0.079	0.077	0.079	1,090,000	86,078	0.0790	0.077	0.077	0.079	0.077	0.079	1,090,000	0.0790	-2.53%
2025-08-29	0.079	0.078	0.079	0.076	0.079	3,523,000	275,608	0.0782	0.079	0.078	0.079	0.076	0.079	3,523,000	0.0782	-4.82%
2025-08-28	0.083	0.080	0.083	0.076	0.083	6,307,000	499,393	0.0792	0.083	0.080	0.083	0.076	0.083	6,307,000	0.0792	0.00%
2025-08-27	0.083	0.079	0.083	0.079	0.087	496,000	40,599	0.0819	0.083	0.079	0.083	0.079	0.087	496,000	0.0819	-2.35%
2025-08-26	0.085	0.083	0.085	0.083	0.089	8,314,000	698,505	0.0840	0.085	0.083	0.085	0.083	0.089	8,314,000	0.0840	0.00%
2025-08-25	0.085	0.085	0.086	0.083	0.086	544,000	46,312	0.0851	0.085	0.085	0.086	0.083	0.086	544,000	0.0851	2.41%
2025-08-22	0.083	0.080	0.084	0.079	0.086	1,275,000	104,382	0.0819	0.083	0.080	0.084	0.079	0.086	1,275,000	0.0819	-3.49%
2025-08-21	0.086	0.083	0.086	0.085	0.086	65,000	5,528	0.0850	0.086	0.083	0.086	0.085	0.086	65,000	0.0850	1.18%
2025-08-20	0.085	0.084	0.085	0.082	0.085	2,052,000	170,888	0.0833	0.085	0.084	0.085	0.082	0.085	2,052,000	0.0833	0.00%
2025-08-19	0.085	0.085	0.086	0.083	0.085	550,000	46,306	0.0842	0.085	0.085	0.086	0.083	0.085	550,000	0.0842	0.00%
2025-08-18	0.085	0.084	0.086	0.083	0.086	1,663,000	140,869	0.0847	0.085	0.084	0.086	0.083	0.086	1,663,000	0.0847	0.00%
2025-08-15	0.085	0.083	0.085	0.083	0.089	945,000	80,423	0.0851	0.085	0.083	0.085	0.083	0.089	945,000	0.0851	-1.16%
2025-08-14	0.086	0.085	0.086	0.084	0.094	3,481,000	298,462	0.0857	0.086	0.085	0.086	0.084	0.094	3,481,000	0.0857	-2.27%
2025-08-13	0.088	0.083	0.088	0.083	0.088	2,608,000	217,036	0.0832	0.088	0.083	0.088	0.083	0.088	2,608,000	0.0832	2.33%
2025-08-12	0.086	0.083	0.086	0.083	0.086	1,137,000	96,076	0.0845	0.086	0.083	0.086	0.083	0.086	1,137,000	0.0845	-1.15%
2025-08-11	0.087	0.083	0.087	0.087	0.087	174,000	15,138	0.0870	0.087	0.083	0.087	0.087	0.087	174,000	0.0870	0.00%
2025-08-08	0.087	0.086	0.087	0.083	0.087	467,000	39,883	0.0854	0.087	0.086	0.087	0.083	0.087	467,000	0.0854	0.00%
2025-08-07	0.087	0.085	0.090	0.085	0.087	445,000	38,456	0.0864	0.087	0.085	0.090	0.085	0.087	445,000	0.0864	0.00%
2025-08-06	0.087	0.085	0.087	0.085	0.089	2,886,000	246,683	0.0855	0.087	0.085	0.087	0.085	0.089	2,886,000	0.0855	-2.25%
2025-08-05	0.089	0.086	0.089	0.088	0.089	42,000	3,723	0.0886	0.089	0.086	0.089	0.088	0.089	42,000	0.0886	7.23%
2025-08-04	0.083	0.083	0.090	0.083	0.088	592,000	50,059	0.0846	0.083	0.083	0.090	0.083	0.088	592,000	0.0846	-7.78%
2025-08-01	0.090	0.085	0.090	0.089	0.090	597,000	53,588	0.0898	0.090	0.085	0.090	0.089	0.090	597,000	0.0898	0.00%
2025-07-31	0.090	0.087	0.090	-	-	0	0	-	0.090	0.087	0.090	-	-	0	-	-1.10%
2025-07-30	0.091	0.089	0.091	0.086	0.096	359,000	31,628	0.0881	0.091	0.089	0.091	0.086	0.096	359,000	0.0881	2.25%
2025-07-29	0.089	0.088	0.089	0.089	0.090	2,012,000	180,543	0.0897	0.089	0.088	0.089	0.089	0.090	2,012,000	0.0897	-1.11%
2025-07-28	0.090	0.089	0.090	0.089	0.092	315,000	28,305	0.0899	0.090	0.089	0.090	0.089	0.092	315,000	0.0899	1.12%
2025-07-25	0.089	0.088	0.089	0.088	0.092	146,000	13,099	0.0897	0.089	0.088	0.089	0.088	0.092	146,000	0.0897	-1.11%
2025-07-24	0.090	0.089	0.090	0.088	0.096	1,065,000	95,980	0.0901	0.090	0.089	0.090	0.088	0.096	1,065,000	0.0901	-1.10%
2025-07-23	0.091	0.090	0.091	0.090	0.094	1,150,000	103,786	0.0902	0.091	0.090	0.091	0.090	0.094	1,150,000	0.0902	0.00%
2025-07-22	0.091	0.087	0.091	0.087	0.093	683,000	61,009	0.0893	0.091	0.087	0.091	0.087	0.093	683,000	0.0893	0.00%
2025-07-21	0.091	0.087	0.089	0.088	0.092	275,000	24,408	0.0888	0.091	0.087	0.089	0.088	0.092	275,000	0.0888	-1.09%
2025-07-18	0.092	0.090	0.092	0.087	0.096	1,274,000	115,060	0.0903	0.092	0.090	0.092	0.087	0.096	1,274,000	0.0903	-1.08%
2025-07-17	0.093	0.091	0.093	0.090	0.093	148,000	13,432	0.0908	0.093	0.091	0.093	0.090	0.093	148,000	0.0908	2.20%
2025-07-16	0.091	0.088	0.092	0.086	0.094	1,546,000	136,256	0.0881	0.091	0.088	0.092	0.086	0.094	1,546,000	0.0881	-3.19%
2025-07-15	0.094	0.090	0.094	0.090	0.095	769,000	70,653	0.0919	0.094	0.090	0.094	0.090	0.095	769,000	0.0919	1.08%
2025-07-14	0.093	0.092	0.093	0.088	0.095	4,034,000	364,540	0.0904	0.093	0.092	0.093	0.088	0.095	4,034,000	0.0904	6.90%
2025-07-11	0.087	0.085	0.087	0.084	0.095	6,392,000	554,888	0.0868	0.087	0.085	0.087	0.084	0.095	6,392,000	0.0868	2.35%
2025-07-10	0.085	0.085	0.092	0.083	0.095	8,655,000	756,056	0.0874	0.085	0.085	0.092	0.083	0.095	8,655,000	0.0874	0.00%
2025-07-09	0.085	0.082	0.085	0.084	0.085	137,000	11,612	0.0848	0.085	0.082	0.085	0.084	0.085	137,000	0.0848	0.00%
2025-07-08	0.085	0.081	0.085	0.085	0.085	876,000	74,460	0.0850	0.085	0.081	0.085	0.085	0.085	876,000	0.0850	0.00%
2025-07-07	0.085	0.080	0.085	0.080	0.085	1,427,000	115,354	0.0808	0.085	0.080	0.085	0.080	0.085	1,427,000	0.0808	2.41%
2025-07-04	0.083	0.081	0.085	0.080	0.085	601,000	49,285	0.0820	0.083	0.081	0.085	0.080	0.085	601,000	0.0820	0.00%
2025-07-03	0.083	0.081	0.083	0.081	0.083	1,228,000	100,236	0.0816	0.083	0.081	0.083	0.081	0.083	1,228,000	0.0816	0.00%
2025-07-02	0.083	0.079	0.083	0.079	0.083	22,000	1,746	0.0794	0.083	0.079	0.083	0.079	0.083	22,000	0.0794	0.00%
2025-06-30	0.083	0.079	0.083	0.080	0.083	208,000	16,652	0.0801	0.083	0.079	0.083	0.080	0.083	208,000	0.0801	3.75%
2025-06-27	0.080	0.079	0.080	0.079	0.081	1,871,000	149,909	0.0801	0.080	0.079	0.080	0.079	0.081	1,871,000	0.0801	0.00%
2025-06-26	0.080	0.079	0.080	0.079	0.083	864,000	68,704	0.0795	0.080	0.079	0.080	0.079	0.083	864,000	0.0795	-3.61%
2025-06-25	0.083	0.081	0.083	0.080	0.083	798,000	64,452	0.0808	0.083	0.081	0.083	0.080	0.083	798,000	0.0808	3.75%
2025-06-24	0.080	0.077	0.080	0.077	0.081	1,262,000	99,098	0.0785	0.080	0.077	0.080	0.077	0.081	1,262,000	0.0785	0.00%
2025-06-23	0.080	0.078	0.081	0.080	0.081	479,000	38,583	0.0805	0.080	0.078	0.081	0.080	0.081	479,000	0.0805	-1.23%
2025-06-20	0.081	0.080	0.081	0.079	0.081	624,000	50,418	0.0808	0.081	0.080	0.081	0.079	0.081	624,000	0.0808	0.00%
2025-06-19	0.081	0.078	0.081	0.078	0.083	204,000	16,178	0.0793	0.081	0.078	0.081	0.078	0.083	204,000	0.0793	2.53%
2025-06-18	0.079	0.079	0.085	0.079	0.083	889,000	71,967	0.0810	0.079	0.079	0.085	0.079	0.083	889,000	0.0810	-9.20%
2025-06-17	0.087	0.083	0.087	0.082	0.087	1,398,000	116,474	0.0833	0.087	0.083	0.087	0.082	0.087	1,398,000	0.0833	-1.14%
2025-06-16	0.088	0.085	0.088	0.085	0.088	1,382,000	118,035	0.0854	0.088	0.085	0.088	0.085	0.088	1,382,000	0.0854	0.00%
2025-06-13	0.088	0.084	0.088	0.082	0.088	302,000	25,267	0.0837	0.088	0.084	0.088	0.082	0.088	302,000	0.0837	0.00%
2025-06-12	0.088	0.084	0.088	0.084	0.088	129,000	11,014	0.0854	0.088	0.084	0.088	0.084	0.088	129,000	0.0854	0.00%
2025-06-11	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	-1.12%
2025-06-10	0.089	0.085	0.089	0.083	0.089	10,000	860	0.0860	0.089	0.085	0.089	0.083	0.089	10,000	0.0860	1.14%
2025-06-09	0.088	0.087	0.088	0.084	0.088	1,713,000	145,696	0.0851	0.088	0.087	0.088	0.084	0.088	1,713,000	0.0851	0.00%
2025-06-06	0.088	0.086	0.088	0.083	0.089	517,000	44,875	0.0868	0.088	0.086	0.088	0.083	0.089	517,000	0.0868	1.15%
2025-06-05	0.087	0.083	0.089	0.087	0.087	75,000	6,525	0.0870	0.087	0.083	0.089	0.087	0.087	75,000	0.0870	-1.14%
2025-06-04	0.088	0.086	0.088	0.084	0.092	1,459,000	124,503	0.0853	0.088	0.086	0.088	0.084	0.092	1,459,000	0.0853	-1.12%
2025-06-03	0.089	0.084	0.089	0.089	0.089	278,000	24,742	0.0890	0.089	0.084	0.089	0.089	0.089	278,000	0.0890	-1.11%
2025-06-02	0.090	0.089	0.090	0.083	0.090	509,000	42,645	0.0838	0.090	0.089	0.090	0.083	0.090	509,000	0.0838	0.00%
2025-05-30	0.090	0.083	0.090	0.086	0.090	263,000	23,190	0.0882	0.090	0.083	0.090	0.086	0.090	263,000	0.0882	4.65%
2025-05-29	0.086	0.086	0.090	0.083	0.091	12,000	1,020	0.0850	0.086	0.086	0.090	0.083	0.091	12,000	0.0850	4.88%
2025-05-28	0.082	0.082	0.085	0.082	0.082	28,000	2,296	0.0820	0.082	0.082	0.085	0.082	0.082	28,000	0.0820	-5.75%
2025-05-27	0.087	0.082	0.087	0.086	0.088	261,000	22,568	0.0865	0.087	0.082	0.087	0.086	0.088	261,000	0.0865	1.16%
2025-05-26	0.086	0.086	0.090	0.083	0.089	390,000	33,083	0.0848	0.086	0.086	0.090	0.083	0.089	390,000	0.0848	-1.15%
2025-05-23	0.087	0.085	0.087	0.084	0.087	19,000	1,650	0.0868	0.087	0.085	0.087	0.084	0.087	19,000	0.0868	-1.14%
2025-05-22	0.088	0.082	0.088	-	-	0	0	-	0.088	0.082	0.088	-	-	0	-	-1.12%
2025-05-21	0.089	0.085	0.089	0.085	0.089	107,000	9,166	0.0857	0.089	0.085	0.089	0.085	0.089	107,000	0.0857	0.00%
2025-05-20	0.089	0.085	0.090	0.085	0.089	834,000	72,534	0.0870	0.089	0.085	0.090	0.085	0.089	834,000	0.0870	-5.32%
2025-05-19	0.094	0.087	0.094	0.094	0.094	2,000	188	0.0940	0.094	0.087	0.094	0.094	0.094	2,000	0.0940	4.44%
2025-05-16	0.090	0.087	0.090	0.086	0.090	339,000	29,981	0.0884	0.090	0.087	0.090	0.086	0.090	339,000	0.0884	-5.26%
2025-05-15	0.095	0.086	0.095	0.088	0.101	162,000	15,395	0.0950	0.095	0.086	0.095	0.088	0.101	162,000	0.0950	1.06%
2025-05-14	0.094	0.089	0.094	0.086	0.094	3,000	271	0.0903	0.094	0.089	0.094	0.086	0.094	3,000	0.0903	3.30%
2025-05-13	0.091	0.088	0.091	0.088	0.091	218,000	19,498	0.0894	0.091	0.088	0.091	0.088	0.091	218,000	0.0894	0.00%
2025-05-12	0.091	0.088	0.091	0.089	0.091	201,000	17,891	0.0890	0.091	0.088	0.091	0.089	0.091	201,000	0.0890	4.60%
2025-05-09	0.087	0.087	0.091	0.082	0.088	437,000	37,006	0.0847	0.087	0.087	0.091	0.082	0.088	437,000	0.0847	-3.33%
2025-05-08	0.090	0.090	0.095	0.088	0.095	193,000	17,342	0.0899	0.090	0.090	0.095	0.088	0.095	193,000	0.0899	-5.26%
2025-05-07	0.095	0.091	0.095	0.094	0.101	963,000	92,795	0.0964	0.095	0.091	0.095	0.094	0.101	963,000	0.0964	-4.04%
2025-05-06	0.099	0.098	0.100	0.092	0.106	516,000	51,728	0.1002	0.099	0.098	0.100	0.092	0.106	516,000	0.1002	3.12%
2025-05-02	0.096	0.092	0.096	0.091	0.113	638,000	63,266	0.0992	0.096	0.092	0.096	0.091	0.113	638,000	0.0992	9.09%
2025-04-30	0.088	0.087	0.088	0.087	0.090	350,000	31,140	0.0890	0.088	0.087	0.088	0.087	0.090	350,000	0.0890	-3.30%
2025-04-29	0.091	0.087	0.091	0.085	0.092	174,000	15,898	0.0914	0.091	0.087	0.091	0.085	0.092	174,000	0.0914	-2.15%
2025-04-28	0.093	0.086	0.093	0.085	0.093	303,000	27,187	0.0897	0.093	0.086	0.093	0.085	0.093	303,000	0.0897	3.33%
2025-04-25	0.090	0.088	0.090	0.088	0.095	1,111,000	102,775	0.0925	0.090	0.088	0.090	0.088	0.095	1,111,000	0.0925	2.27%
2025-04-24	0.088	0.088	0.093	0.086	0.095	306,000	27,222	0.0890	0.088	0.088	0.093	0.086	0.095	306,000	0.0890	-7.37%
2025-04-23	0.095	0.088	0.095	0.095	0.098	68,000	6,470	0.0951	0.095	0.088	0.095	0.095	0.098	68,000	0.0951	0.00%
2025-04-22	0.095	0.090	0.095	0.090	0.095	270,000	24,326	0.0901	0.095	0.090	0.095	0.090	0.095	270,000	0.0901	1.06%
2025-04-17	0.094	0.089	0.094	0.088	0.099	685,000	63,336	0.0925	0.094	0.089	0.094	0.088	0.099	685,000	0.0925	2.17%
2025-04-16	0.092	0.086	0.092	0.086	0.092	153,000	13,226	0.0864	0.092	0.086	0.092	0.086	0.092	153,000	0.0864	-1.08%
2025-04-15	0.093	0.083	0.093	-	-	0	0	-	0.093	0.083	0.093	-	-	0	-	0.00%
2025-04-14	0.093	0.082	0.093	0.091	0.093	52,000	4,736	0.0911	0.093	0.082	0.093	0.091	0.093	52,000	0.0911	3.33%
2025-04-11	0.090	0.088	0.090	0.083	0.092	510,000	45,154	0.0885	0.090	0.088	0.090	0.083	0.092	510,000	0.0885	-3.23%
2025-04-10	0.093	0.075	0.093	0.085	0.093	3,201,000	285,807	0.0893	0.093	0.075	0.093	0.085	0.093	3,201,000	0.0893	9.41%
2025-04-09	0.085	0.085	0.089	0.075	0.095	3,530,000	289,227	0.0819	0.085	0.085	0.089	0.075	0.095	3,530,000	0.0819	7.59%
2025-04-08	0.079	0.076	0.079	0.075	0.083	1,116,000	87,861	0.0787	0.079	0.076	0.079	0.075	0.083	1,116,000	0.0787	0.00%
2025-04-07	0.079	0.077	0.080	0.074	0.090	4,763,000	380,306	0.0798	0.079	0.077	0.080	0.074	0.090	4,763,000	0.0798	-13.19%
2025-04-03	0.091	0.090	0.092	0.088	0.092	1,082,000	97,187	0.0898	0.091	0.090	0.092	0.088	0.092	1,082,000	0.0898	3.41%
2025-04-02	0.088	0.086	0.088	0.086	0.090	3,577,000	315,734	0.0883	0.088	0.086	0.088	0.086	0.090	3,577,000	0.0883	0.00%
2025-04-01	0.088	0.087	0.088	0.088	0.091	7,224,000	647,003	0.0896	0.088	0.087	0.088	0.088	0.091	7,224,000	0.0896	-5.38%
2025-03-31	0.093	0.092	0.097	0.090	0.098	8,185,000	771,212	0.0942	0.093	0.092	0.097	0.090	0.098	8,185,000	0.0942	-8.82%
2025-03-28	0.102	0.098	0.102	0.098	0.103	2,935,000	291,233	0.0992	0.102	0.098	0.102	0.098	0.103	2,935,000	0.0992	0.00%
2025-03-27	0.102	0.101	0.102	0.102	0.109	5,971,000	626,581	0.1049	0.102	0.101	0.102	0.102	0.109	5,971,000	0.1049	-7.27%
2025-03-26	0.110	0.108	0.110	0.107	0.111	2,722,000	294,778	0.1083	0.110	0.108	0.110	0.107	0.111	2,722,000	0.1083	-2.65%
2025-03-25	0.113	0.110	0.113	0.110	0.113	285,000	31,670	0.1111	0.113	0.110	0.113	0.110	0.113	285,000	0.1111	2.73%
2025-03-24	0.110	0.110	0.116	0.110	0.116	811,000	92,510	0.1141	0.110	0.110	0.116	0.110	0.116	811,000	0.1141	-2.65%
2025-03-21	0.113	0.113	0.119	0.112	0.119	451,000	51,025	0.1131	0.113	0.113	0.119	0.112	0.119	451,000	0.1131	-3.42%
2025-03-20	0.117	0.114	0.117	0.113	0.119	1,337,000	153,152	0.1145	0.117	0.114	0.117	0.113	0.119	1,337,000	0.1145	-4.88%
2025-03-19	0.123	0.118	0.123	0.117	0.125	666,000	78,650	0.1181	0.123	0.118	0.123	0.117	0.125	666,000	0.1181	-1.60%
2025-03-18	0.125	0.123	0.125	0.115	0.125	823,000	96,381	0.1171	0.125	0.123	0.125	0.115	0.125	823,000	0.1171	5.93%
2025-03-17	0.118	0.116	0.118	0.115	0.119	2,317,000	271,240	0.1171	0.118	0.116	0.118	0.115	0.119	2,317,000	0.1171	-0.84%
2025-03-14	0.119	0.118	0.119	0.118	0.119	2,561,000	304,548	0.1189	0.119	0.118	0.119	0.118	0.119	2,561,000	0.1189	0.85%
2025-03-13	0.118	0.117	0.118	0.118	0.120	581,000	69,276	0.1192	0.118	0.117	0.118	0.118	0.120	581,000	0.1192	-5.60%
2025-03-12	0.125	0.120	0.125	0.119	0.130	450,000	55,075	0.1224	0.125	0.120	0.125	0.119	0.130	450,000	0.1224	3.31%
2025-03-11	0.121	0.117	0.121	0.117	0.127	2,034,000	247,022	0.1214	0.121	0.117	0.121	0.117	0.127	2,034,000	0.1214	-5.47%
2025-03-10	0.128	0.126	0.129	0.126	0.128	218,000	27,704	0.1271	0.128	0.126	0.129	0.126	0.128	218,000	0.1271	0.00%
2025-03-07	0.128	0.126	0.128	0.126	0.132	331,000	42,971	0.1298	0.128	0.126	0.128	0.126	0.132	331,000	0.1298	-4.48%
2025-03-06	0.134	0.131	0.134	0.130	0.134	1,016,000	132,987	0.1309	0.134	0.131	0.134	0.130	0.134	1,016,000	0.1309	3.88%
2025-03-05	0.129	0.125	0.130	0.127	0.130	584,000	75,079	0.1286	0.129	0.125	0.130	0.127	0.130	584,000	0.1286	1.57%
2025-03-04	0.127	0.125	0.127	0.125	0.134	495,000	64,006	0.1293	0.127	0.125	0.127	0.125	0.134	495,000	0.1293	-0.78%
2025-03-03	0.128	0.123	0.128	0.123	0.133	2,456,000	316,093	0.1287	0.128	0.123	0.128	0.123	0.133	2,456,000	0.1287	4.92%
2025-02-28	0.122	0.122	0.124	0.122	0.132	765,000	94,521	0.1236	0.122	0.122	0.124	0.122	0.132	765,000	0.1236	-6.15%
2025-02-27	0.130	0.124	0.131	0.120	0.132	2,401,000	295,790	0.1232	0.130	0.124	0.131	0.120	0.132	2,401,000	0.1232	-1.52%
2025-02-26	0.132	0.130	0.132	0.120	0.133	1,627,000	205,514	0.1263	0.132	0.130	0.132	0.120	0.133	1,627,000	0.1263	7.32%
2025-02-25	0.123	0.118	0.127	0.118	0.125	260,000	31,148	0.1198	0.123	0.118	0.127	0.118	0.125	260,000	0.1198	1.65%
2025-02-24	0.121	0.120	0.125	0.117	0.128	3,956,000	493,202	0.1247	0.121	0.120	0.125	0.117	0.128	3,956,000	0.1247	2.54%
2025-02-21	0.118	0.116	0.118	0.116	0.123	352,000	41,392	0.1176	0.118	0.116	0.118	0.116	0.123	352,000	0.1176	-1.67%
2025-02-20	0.120	0.119	0.120	0.115	0.120	1,276,000	147,698	0.1158	0.120	0.119	0.120	0.115	0.120	1,276,000	0.1158	-3.23%
2025-02-19	0.124	0.118	0.124	0.117	0.124	510,000	60,264	0.1182	0.124	0.118	0.124	0.117	0.124	510,000	0.1182	4.20%
2025-02-18	0.119	0.118	0.119	0.115	0.125	340,000	39,732	0.1169	0.119	0.118	0.119	0.115	0.125	340,000	0.1169	0.85%
2025-02-17	0.118	0.118	0.127	0.115	0.125	470,000	55,496	0.1181	0.118	0.118	0.127	0.115	0.125	470,000	0.1181	-4.84%
2025-02-14	0.124	0.123	0.125	0.120	0.129	468,000	57,293	0.1224	0.124	0.123	0.125	0.120	0.129	468,000	0.1224	3.33%
2025-02-13	0.120	0.119	0.120	0.120	0.133	586,000	74,080	0.1264	0.120	0.119	0.120	0.120	0.133	586,000	0.1264	-10.45%
2025-02-12	0.134	0.134	0.135	0.114	0.140	3,265,000	402,284	0.1232	0.134	0.134	0.135	0.114	0.140	3,265,000	0.1232	9.84%
2025-02-11	0.122	0.115	0.126	0.112	0.122	1,047,000	119,829	0.1144	0.122	0.115	0.126	0.112	0.122	1,047,000	0.1144	0.83%
2025-02-10	0.121	0.117	0.121	0.114	0.123	1,915,000	227,633	0.1189	0.121	0.117	0.121	0.114	0.123	1,915,000	0.1189	-5.47%
2025-02-07	0.128	0.123	0.128	0.120	0.129	340,000	42,260	0.1243	0.128	0.123	0.128	0.120	0.129	340,000	0.1243	1.59%
2025-02-06	0.126	0.119	0.129	0.118	0.129	638,000	78,656	0.1233	0.126	0.119	0.129	0.118	0.129	638,000	0.1233	0.80%
2025-02-05	0.125	0.125	0.126	0.125	0.126	85,000	10,627	0.1250	0.125	0.125	0.126	0.125	0.126	85,000	0.1250	-3.85%
2025-02-04	0.130	0.123	0.130	0.120	0.130	414,000	50,468	0.1219	0.130	0.123	0.130	0.120	0.130	414,000	0.1219	0.00%
2025-02-03	0.130	0.120	0.130	0.117	0.130	26,000	3,138	0.1207	0.130	0.120	0.130	0.117	0.130	26,000	0.1207	0.00%
2025-01-28	0.130	0.117	0.131	0.130	0.130	105,000	13,650	0.1300	0.130	0.117	0.131	0.130	0.130	105,000	0.1300	4.00%
2025-01-27	0.125	0.125	0.135	0.124	0.138	42,000	5,223	0.1244	0.125	0.125	0.135	0.124	0.138	42,000	0.1244	-5.30%
2025-01-24	0.132	0.130	0.132	0.127	0.132	207,000	26,885	0.1299	0.132	0.130	0.132	0.127	0.132	207,000	0.1299	0.00%
2025-01-23	0.132	0.121	0.132	0.132	0.132	5,000	660	0.1320	0.132	0.121	0.132	0.132	0.132	5,000	0.1320	-0.75%
2025-01-22	0.133	0.120	0.133	0.133	0.133	10,000	1,330	0.1330	0.133	0.120	0.133	0.133	0.133	10,000	0.1330	0.00%
2025-01-21	0.133	0.130	0.133	0.127	0.134	762,000	99,454	0.1305	0.133	0.130	0.133	0.127	0.134	762,000	0.1305	3.91%
2025-01-20	0.128	0.119	0.128	0.129	0.132	533,000	69,889	0.1311	0.128	0.119	0.128	0.129	0.132	533,000	0.1311	0.00%
2025-01-17	0.128	0.120	0.130	0.128	0.128	155,000	19,840	0.1280	0.128	0.120	0.130	0.128	0.128	155,000	0.1280	0.00%
2025-01-16	0.128	0.127	0.128	0.120	0.132	253,000	31,781	0.1256	0.128	0.127	0.128	0.120	0.132	253,000	0.1256	-0.78%
2025-01-15	0.129	0.119	0.129	0.128	0.129	251,000	32,137	0.1280	0.129	0.119	0.129	0.128	0.129	251,000	0.1280	0.00%
2025-01-14	0.129	0.118	0.129	0.114	0.131	82,000	9,382	0.1144	0.129	0.118	0.129	0.114	0.131	82,000	0.1144	1.57%
2025-01-13	0.127	0.118	0.127	0.115	0.127	596,000	70,257	0.1179	0.127	0.118	0.127	0.115	0.127	596,000	0.1179	3.25%
2025-01-10	0.123	0.120	0.123	0.120	0.123	612,000	74,656	0.1220	0.123	0.120	0.123	0.120	0.123	612,000	0.1220	-7.52%
2025-01-09	0.133	0.132	0.133	0.125	0.137	708,000	94,639	0.1337	0.133	0.132	0.133	0.125	0.137	708,000	0.1337	4.72%
2025-01-08	0.127	0.117	0.128	0.122	0.127	176,000	21,680	0.1232	0.127	0.117	0.128	0.122	0.127	176,000	0.1232	2.42%
2025-01-07	0.124	0.117	0.124	0.115	0.124	401,000	47,808	0.1192	0.124	0.117	0.124	0.115	0.124	401,000	0.1192	3.33%
2025-01-06	0.120	0.120	0.128	0.120	0.120	90,000	10,800	0.1200	0.120	0.120	0.128	0.120	0.120	90,000	0.1200	-6.25%
2025-01-03	0.128	0.120	0.130	0.113	0.140	1,218,000	152,666	0.1253	0.128	0.120	0.130	0.113	0.140	1,218,000	0.1253	4.07%
2025-01-02	0.123	0.114	0.123	0.122	0.123	326,000	39,885	0.1223	0.123	0.114	0.123	0.122	0.123	326,000	0.1223	0.00%
2024-12-31	0.123	0.116	0.126	-	-	0	0	-	0.123	0.116	0.126	-	-	0	-	0.00%
2024-12-30	0.123	0.113	0.123	0.112	0.129	2,500,000	285,791	0.1143	0.123	0.113	0.123	0.112	0.129	2,500,000	0.1143	-2.38%
2024-12-27	0.126	0.117	0.126	0.116	0.133	854,000	99,785	0.1168	0.126	0.117	0.126	0.116	0.133	854,000	0.1168	4.13%
2024-12-24	0.121	0.121	0.133	0.120	0.121	987,000	118,650	0.1202	0.121	0.121	0.133	0.120	0.121	987,000	0.1202	-3.97%
2024-12-23	0.126	0.126	0.131	0.122	0.138	1,532,000	189,359	0.1236	0.126	0.126	0.131	0.122	0.138	1,532,000	0.1236	-3.82%
2024-12-20	0.131	0.131	0.140	0.129	0.145	287,000	37,562	0.1309	0.131	0.131	0.140	0.129	0.145	287,000	0.1309	-11.49%
2024-12-19	0.148	0.129	0.148	0.128	0.149	3,017,000	398,567	0.1321	0.148	0.129	0.148	0.128	0.149	3,017,000	0.1321	9.63%
2024-12-18	0.135	0.135	0.145	0.135	0.137	261,000	35,366	0.1355	0.135	0.135	0.145	0.135	0.137	261,000	0.1355	-6.90%
2024-12-17	0.145	0.133	0.145	0.133	0.149	494,000	66,335	0.1343	0.145	0.133	0.145	0.133	0.149	494,000	0.1343	5.84%
2024-12-16	0.137	0.137	0.150	0.136	0.145	1,389,000	193,326	0.1392	0.137	0.137	0.150	0.136	0.145	1,389,000	0.1392	-9.87%
2024-12-13	0.152	0.148	0.152	0.147	0.153	253,000	37,372	0.1477	0.152	0.148	0.152	0.147	0.153	253,000	0.1477	-3.18%
2024-12-12	0.157	0.157	0.158	0.152	0.160	171,000	26,211	0.1533	0.157	0.157	0.158	0.152	0.160	171,000	0.1533	-0.63%
2024-12-11	0.158	0.151	0.158	0.146	0.164	835,000	130,230	0.1560	0.158	0.151	0.158	0.146	0.164	835,000	0.1560	-1.25%
2024-12-10	0.160	0.152	0.160	0.152	0.169	175,000	28,265	0.1615	0.160	0.152	0.160	0.152	0.169	175,000	0.1615	0.00%
2024-12-09	0.160	0.159	0.160	0.151	0.160	846,000	130,361	0.1541	0.160	0.159	0.160	0.151	0.160	846,000	0.1541	0.00%
2024-12-06	0.160	0.151	0.160	0.160	0.160	445,000	71,200	0.1600	0.160	0.151	0.160	0.160	0.160	445,000	0.1600	0.00%
2024-12-05	0.160	0.147	0.160	0.160	0.168	41,000	6,724	0.1640	0.160	0.147	0.160	0.160	0.168	41,000	0.1640	-2.44%
2024-12-04	0.164	0.145	0.164	-	-	0	0	-	0.164	0.145	0.164	-	-	0	-	0.00%
2024-12-03	0.164	0.155	0.160	0.154	0.164	18,000	2,803	0.1557	0.164	0.155	0.160	0.154	0.164	18,000	0.1557	2.50%
2024-12-02	0.160	0.154	0.160	0.151	0.165	802,000	128,157	0.1598	0.160	0.154	0.160	0.151	0.165	802,000	0.1598	-3.03%
2024-11-29	0.165	0.150	0.165	0.154	0.165	465,000	72,683	0.1563	0.165	0.150	0.165	0.154	0.165	465,000	0.1563	6.45%
2024-11-28	0.155	0.154	0.163	0.145	0.163	125,000	18,644	0.1492	0.155	0.154	0.163	0.145	0.163	125,000	0.1492	-0.64%
2024-11-27	0.156	0.150	0.156	0.148	0.156	177,000	27,321	0.1544	0.156	0.150	0.156	0.148	0.156	177,000	0.1544	1.30%
2024-11-26	0.154	0.147	0.154	0.142	0.154	138,000	20,784	0.1506	0.154	0.147	0.154	0.142	0.154	138,000	0.1506	-3.14%
2024-11-25	0.159	0.145	0.159	0.143	0.159	517,000	76,088	0.1472	0.159	0.145	0.159	0.143	0.159	517,000	0.1472	3.25%
2024-11-22	0.154	0.154	0.158	0.151	0.163	321,000	49,597	0.1545	0.154	0.154	0.158	0.151	0.163	321,000	0.1545	-5.52%
2024-11-21	0.163	0.151	0.163	0.151	0.163	112,000	17,934	0.1601	0.163	0.151	0.163	0.151	0.163	112,000	0.1601	-2.40%
2024-11-20	0.167	0.161	0.167	0.150	0.170	254,000	39,131	0.1541	0.167	0.161	0.167	0.150	0.170	254,000	0.1541	-1.18%
2024-11-19	0.169	0.164	0.169	0.155	0.169	25,000	3,925	0.1570	0.169	0.164	0.169	0.155	0.169	25,000	0.1570	5.63%
2024-11-18	0.160	0.156	0.167	0.156	0.174	215,000	34,558	0.1607	0.160	0.156	0.167	0.156	0.174	215,000	0.1607	0.00%
2024-11-15	0.160	0.152	0.160	0.160	0.161	182,000	29,204	0.1605	0.160	0.152	0.160	0.160	0.161	182,000	0.1605	0.00%
2024-11-14	0.160	0.157	0.160	0.153	0.165	1,615,000	257,553	0.1595	0.160	0.157	0.160	0.153	0.165	1,615,000	0.1595	-5.33%
2024-11-13	0.169	0.166	0.169	0.163	0.172	905,000	151,406	0.1673	0.169	0.166	0.169	0.163	0.172	905,000	0.1673	-2.31%
2024-11-12	0.173	0.167	0.173	0.170	0.183	578,000	99,207	0.1716	0.173	0.167	0.173	0.170	0.183	578,000	0.1716	-1.14%
2024-11-11	0.175	0.174	0.179	0.173	0.184	660,000	116,866	0.1771	0.175	0.174	0.179	0.173	0.184	660,000	0.1771	-3.85%
2024-11-08	0.182	0.182	0.185	0.181	0.200	1,379,000	257,198	0.1865	0.182	0.182	0.185	0.181	0.200	1,379,000	0.1865	-1.62%
2024-11-07	0.185	0.185	0.187	0.180	0.206	2,284,000	436,495	0.1911	0.185	0.185	0.187	0.180	0.206	2,284,000	0.1911	2.21%
2024-11-06	0.181	0.177	0.182	0.174	0.186	1,265,000	231,435	0.1830	0.181	0.177	0.182	0.174	0.186	1,265,000	0.1830	-2.69%
2024-11-05	0.186	0.176	0.186	0.170	0.186	641,000	113,314	0.1768	0.186	0.176	0.186	0.170	0.186	641,000	0.1768	6.90%
2024-11-04	0.174	0.171	0.174	0.174	0.187	285,000	51,160	0.1795	0.174	0.171	0.174	0.174	0.187	285,000	0.1795	-6.95%
2024-11-01	0.187	0.172	0.187	0.170	0.187	1,103,000	190,077	0.1723	0.187	0.172	0.187	0.170	0.187	1,103,000	0.1723	0.00%
2024-10-31	0.187	0.180	0.187	0.169	0.192	3,722,000	687,487	0.1847	0.187	0.180	0.187	0.169	0.192	3,722,000	0.1847	3.89%
2024-10-30	0.180	0.178	0.180	0.171	0.180	300,000	53,436	0.1781	0.180	0.178	0.180	0.171	0.180	300,000	0.1781	0.00%
2024-10-29	0.180	0.175	0.180	0.174	0.180	177,000	30,823	0.1741	0.180	0.175	0.180	0.174	0.180	177,000	0.1741	-1.10%
2024-10-28	0.182	0.176	0.182	0.173	0.185	808,000	147,456	0.1825	0.182	0.176	0.182	0.173	0.185	808,000	0.1825	1.11%
2024-10-25	0.180	0.172	0.180	0.167	0.180	1,861,000	314,677	0.1691	0.180	0.172	0.180	0.167	0.180	1,861,000	0.1691	-1.64%
2024-10-24	0.183	0.182	0.183	0.167	0.183	388,000	66,008	0.1701	0.183	0.182	0.183	0.167	0.183	388,000	0.1701	3.39%
2024-10-23	0.177	0.171	0.172	0.162	0.182	783,000	138,412	0.1768	0.177	0.171	0.172	0.162	0.182	783,000	0.1768	-0.56%
2024-10-22	0.178	0.176	0.182	0.176	0.184	328,000	59,040	0.1800	0.178	0.176	0.182	0.176	0.184	328,000	0.1800	0.00%
2024-10-21	0.178	0.177	0.180	0.176	0.186	880,000	159,306	0.1810	0.178	0.177	0.180	0.176	0.186	880,000	0.1810	-4.30%
2024-10-18	0.186	0.180	0.186	0.167	0.187	2,361,000	431,683	0.1828	0.186	0.180	0.186	0.167	0.187	2,361,000	0.1828	3.91%
2024-10-17	0.179	0.177	0.179	0.177	0.200	3,265,000	598,361	0.1833	0.179	0.177	0.179	0.177	0.200	3,265,000	0.1833	-6.77%
2024-10-16	0.192	0.192	0.195	0.178	0.195	4,105,000	770,899	0.1878	0.192	0.192	0.195	0.178	0.195	4,105,000	0.1878	9.71%
2024-10-15	0.175	0.175	0.184	0.172	0.193	2,534,000	474,765	0.1874	0.175	0.175	0.184	0.172	0.193	2,534,000	0.1874	-12.50%
2024-10-14	0.200	0.194	0.200	0.187	0.200	3,763,000	735,300	0.1954	0.200	0.194	0.200	0.187	0.200	3,763,000	0.1954	3.63%
2024-10-10	0.193	0.186	0.193	0.189	0.202	656,000	127,960	0.1951	0.193	0.186	0.193	0.189	0.202	656,000	0.1951	2.66%
2024-10-09	0.188	0.188	0.189	0.181	0.219	6,510,000	1,258,810	0.1934	0.188	0.188	0.189	0.181	0.219	6,510,000	0.1934	-7.84%
2024-10-08	0.204	0.200	0.204	0.199	0.265	14,942,000	3,208,423	0.2147	0.204	0.200	0.204	0.199	0.265	14,942,000	0.2147	-23.02%
2024-10-07	0.265	0.265	0.270	0.240	0.320	18,725,000	4,918,276	0.2627	0.265	0.265	0.270	0.240	0.320	18,725,000	0.2627	-8.62%
2024-10-04	0.290	0.285	0.290	0.280	0.345	12,321,000	3,735,100	0.3031	0.290	0.285	0.290	0.280	0.345	12,321,000	0.3031	-12.12%
2024-10-03	0.330	0.330	0.340	0.270	0.420	23,020,000	8,044,465	0.3495	0.330	0.330	0.340	0.270	0.420	23,020,000	0.3495	-5.71%
2024-10-02	0.350	0.345	0.350	0.246	0.355	33,986,000	10,835,140	0.3188	0.350	0.345	0.350	0.246	0.355	33,986,000	0.3188	45.83%
2024-09-30	0.240	0.240	0.244	0.214	0.295	9,197,000	2,190,756	0.2382	0.240	0.240	0.244	0.214	0.295	9,197,000	0.2382	25.00%
2024-09-27	0.192	0.192	0.194	0.148	0.198	12,532,000	2,247,444	0.1793	0.192	0.192	0.194	0.148	0.198	12,532,000	0.1793	31.51%
2024-09-26	0.146	0.143	0.146	0.124	0.150	3,901,000	541,040	0.1387	0.146	0.143	0.146	0.124	0.150	3,901,000	0.1387	17.74%
2024-09-25	0.124	0.122	0.131	0.122	0.134	1,070,000	138,989	0.1299	0.124	0.122	0.131	0.122	0.134	1,070,000	0.1299	0.00%
2024-09-24	0.124	0.121	0.124	0.110	0.127	2,885,000	345,931	0.1199	0.124	0.121	0.124	0.110	0.127	2,885,000	0.1199	7.83%
2024-09-23	0.115	0.114	0.116	0.104	0.115	1,835,000	202,538	0.1104	0.115	0.114	0.116	0.104	0.115	1,835,000	0.1104	10.58%
2024-09-20	0.104	0.103	0.108	0.101	0.112	778,000	83,942	0.1079	0.104	0.103	0.108	0.101	0.112	778,000	0.1079	-0.95%
2024-09-19	0.105	0.108	0.110	0.102	0.116	837,000	88,687	0.1060	0.105	0.108	0.110	0.102	0.116	837,000	0.1060	0.00%
2024-09-17	0.105	0.098	0.105	0.105	0.121	64,000	6,752	0.1055	0.105	0.098	0.105	0.105	0.121	64,000	0.1055	1.94%
2024-09-16	0.103	0.094	0.103	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2024-09-13	0.103	0.102	0.103	0.100	0.110	551,000	56,221	0.1020	0.103	0.102	0.103	0.100	0.110	551,000	0.1020	0.00%
2024-09-12	0.103	0.100	0.103	0.099	0.103	450,000	45,629	0.1014	0.103	0.100	0.103	0.099	0.103	450,000	0.1014	0.98%
2024-09-11	0.102	0.102	0.104	0.096	0.104	456,000	46,094	0.1011	0.102	0.102	0.104	0.096	0.104	456,000	0.1011	2.00%
2024-09-10	0.100	0.096	0.100	0.095	0.100	869,000	83,579	0.0962	0.100	0.096	0.100	0.095	0.100	869,000	0.0962	2.04%
2024-09-09	0.098	0.098	0.100	0.098	0.102	1,920,000	190,827	0.0994	0.098	0.098	0.100	0.098	0.102	1,920,000	0.0994	-3.92%
2024-09-05	0.102	0.101	0.105	0.098	0.106	1,742,000	175,233	0.1006	0.102	0.101	0.105	0.098	0.106	1,742,000	0.1006	-6.42%
2024-09-04	0.109	0.102	0.110	0.106	0.110	296,000	31,552	0.1066	0.109	0.102	0.110	0.106	0.110	296,000	0.1066	-0.91%
2024-09-03	0.110	0.107	0.110	0.107	0.114	31,000	3,435	0.1108	0.110	0.107	0.110	0.107	0.114	31,000	0.1108	-5.17%
2024-09-02	0.116	0.109	0.118	0.106	0.116	88,000	9,666	0.1098	0.116	0.109	0.118	0.106	0.116	88,000	0.1098	5.45%
2024-08-30	0.110	0.110	0.113	0.110	0.119	1,533,000	170,554	0.1113	0.110	0.110	0.113	0.110	0.119	1,533,000	0.1113	4.76%
2024-08-29	0.105	0.105	0.108	0.098	0.111	3,203,000	327,632	0.1023	0.105	0.105	0.108	0.098	0.111	3,203,000	0.1023	-8.70%
2024-08-28	0.115	0.105	0.115	0.103	0.130	4,148,000	464,796	0.1121	0.115	0.105	0.115	0.103	0.130	4,148,000	0.1121	-4.17%
2024-08-27	0.120	0.118	0.120	0.120	0.130	414,000	51,336	0.1240	0.120	0.118	0.120	0.120	0.130	414,000	0.1240	-9.77%
2024-08-26	0.133	0.130	0.133	0.125	0.134	441,000	58,139	0.1318	0.133	0.130	0.133	0.125	0.134	441,000	0.1318	0.00%
2024-08-23	0.133	0.130	0.133	0.133	0.133	287,000	38,171	0.1330	0.133	0.130	0.133	0.133	0.133	287,000	0.1330	-7.64%
2024-08-22	0.144	0.125	0.144	0.125	0.144	973,000	124,016	0.1275	0.144	0.125	0.144	0.125	0.144	973,000	0.1275	10.77%
2024-08-21	0.130	0.130	0.140	0.123	0.135	4,000	528	0.1320	0.130	0.130	0.140	0.123	0.135	4,000	0.1320	-2.26%
2024-08-20	0.133	0.133	0.150	0.133	0.134	395,000	52,617	0.1332	0.133	0.133	0.150	0.133	0.134	395,000	0.1332	0.00%
2024-08-19	0.133	0.132	0.145	0.130	0.145	826,000	108,010	0.1308	0.133	0.132	0.145	0.130	0.145	826,000	0.1308	-3.62%
2024-08-16	0.138	0.138	0.140	0.134	0.148	671,000	93,582	0.1395	0.138	0.138	0.140	0.134	0.148	671,000	0.1395	-8.00%
2024-08-15	0.150	0.140	0.150	0.132	0.150	311,000	45,324	0.1457	0.150	0.140	0.150	0.132	0.150	311,000	0.1457	4.90%
2024-08-14	0.143	0.143	0.153	0.142	0.142	4,000	580	0.1450	0.143	0.143	0.153	0.142	0.142	4,000	0.1450	-5.92%
2024-08-13	0.152	0.140	0.148	0.140	0.152	323,000	45,532	0.1410	0.152	0.140	0.148	0.140	0.152	323,000	0.1410	8.57%
2024-08-12	0.140	0.140	0.150	0.137	0.155	60,000	9,049	0.1508	0.140	0.140	0.150	0.137	0.155	60,000	0.1508	-7.28%
2024-08-09	0.151	0.148	0.151	0.148	0.155	378,000	56,696	0.1500	0.151	0.148	0.151	0.148	0.155	378,000	0.1500	2.03%
2024-08-08	0.148	0.146	0.148	0.129	0.149	328,000	47,516	0.1449	0.148	0.146	0.148	0.129	0.149	328,000	0.1449	4.23%
2024-08-07	0.142	0.135	0.143	0.141	0.145	263,000	37,818	0.1438	0.142	0.135	0.143	0.141	0.145	263,000	0.1438	-2.07%
2024-08-06	0.145	0.138	0.145	-	-	1,000	145	0.1450	0.145	0.138	0.145	-	-	1,000	0.1450	-3.33%
2024-08-05	0.150	0.142	0.152	0.133	0.150	142,000	19,760	0.1392	0.150	0.142	0.152	0.133	0.150	142,000	0.1392	5.63%
2024-08-02	0.142	0.142	0.143	0.139	0.146	150,000	21,170	0.1411	0.142	0.142	0.143	0.139	0.146	150,000	0.1411	-2.07%
2024-08-01	0.145	0.145	0.153	0.145	0.151	126,000	18,444	0.1464	0.145	0.145	0.153	0.145	0.151	126,000	0.1464	-4.61%
2024-07-31	0.152	0.148	0.152	0.143	0.152	350,000	51,490	0.1471	0.152	0.148	0.152	0.143	0.152	350,000	0.1471	1.33%
2024-07-30	0.150	0.143	0.150	0.141	0.160	156,000	22,610	0.1449	0.150	0.143	0.150	0.141	0.160	156,000	0.1449	-3.23%
2024-07-29	0.155	0.150	0.155	0.120	0.155	203,000	29,505	0.1453	0.155	0.150	0.155	0.120	0.155	203,000	0.1453	-1.27%
2024-07-26	0.157	0.144	0.157	0.146	0.165	48,000	7,397	0.1541	0.157	0.144	0.157	0.146	0.165	48,000	0.1541	3.29%
2024-07-25	0.152	0.140	0.152	0.141	0.163	32,000	4,767	0.1490	0.152	0.140	0.152	0.141	0.163	32,000	0.1490	4.83%
2024-07-24	0.145	0.141	0.145	0.141	0.145	398,000	56,805	0.1427	0.145	0.141	0.145	0.141	0.145	398,000	0.1427	-3.33%
2024-07-23	0.150	0.150	0.154	0.150	0.155	346,000	52,287	0.1511	0.150	0.150	0.154	0.150	0.155	346,000	0.1511	-1.96%
2024-07-22	0.153	0.152	0.153	0.150	0.156	1,204,000	186,182	0.1546	0.153	0.152	0.153	0.150	0.156	1,204,000	0.1546	-1.29%
2024-07-19	0.155	0.155	0.160	0.155	0.163	1,068,000	169,366	0.1586	0.155	0.155	0.160	0.155	0.163	1,068,000	0.1586	-5.49%
2024-07-18	0.164	0.164	0.168	0.164	0.180	1,817,000	309,823	0.1705	0.164	0.164	0.168	0.164	0.180	1,817,000	0.1705	-8.89%
2024-07-17	0.180	0.175	0.180	0.174	0.180	51,000	9,091	0.1783	0.180	0.175	0.180	0.174	0.180	51,000	0.1783	0.56%
2024-07-16	0.179	0.175	0.185	0.174	0.183	244,000	43,037	0.1764	0.179	0.175	0.185	0.174	0.183	244,000	0.1764	-2.19%
2024-07-15	0.183	0.176	0.183	0.174	0.195	123,000	21,815	0.1774	0.183	0.176	0.183	0.174	0.195	123,000	0.1774	1.67%
2024-07-12	0.180	0.174	0.181	0.173	0.185	614,000	108,458	0.1766	0.180	0.174	0.181	0.173	0.185	614,000	0.1766	4.05%
2024-07-11	0.173	0.171	0.173	0.173	0.184	120,000	20,823	0.1735	0.173	0.171	0.173	0.173	0.184	120,000	0.1735	-3.35%
2024-07-10	0.179	0.172	0.179	0.171	0.181	518,000	92,362	0.1783	0.179	0.172	0.179	0.171	0.181	518,000	0.1783	-1.65%
2024-07-09	0.182	0.171	0.182	0.173	0.182	414,000	72,968	0.1763	0.182	0.171	0.182	0.173	0.182	414,000	0.1763	1.11%
2024-07-08	0.180	0.180	0.184	0.180	0.185	349,000	63,535	0.1820	0.180	0.180	0.184	0.180	0.185	349,000	0.1820	-2.70%
2024-07-05	0.185	0.185	0.186	0.181	0.191	316,000	58,657	0.1856	0.185	0.185	0.186	0.181	0.191	316,000	0.1856	0.54%
2024-07-04	0.184	0.183	0.184	0.183	0.189	172,000	31,848	0.1852	0.184	0.183	0.184	0.183	0.189	172,000	0.1852	-3.16%
2024-07-03	0.190	0.185	0.190	0.182	0.190	807,000	150,687	0.1867	0.190	0.185	0.190	0.182	0.190	807,000	0.1867	1.06%
2024-07-02	0.188	0.180	0.188	0.181	0.197	560,000	104,766	0.1871	0.188	0.180	0.188	0.181	0.197	560,000	0.1871	1.08%
2024-06-28	0.186	0.182	0.189	0.171	0.189	1,221,000	223,828	0.1833	0.186	0.182	0.189	0.171	0.189	1,221,000	0.1833	1.64%
2024-06-27	0.183	0.180	0.183	0.180	0.185	190,000	34,744	0.1829	0.183	0.180	0.183	0.180	0.185	190,000	0.1829	-5.18%
2024-06-26	0.193	0.188	0.193	0.181	0.193	4,314,000	799,565	0.1853	0.193	0.188	0.193	0.181	0.193	4,314,000	0.1853	2.12%
2024-06-25	0.189	0.185	0.189	0.186	0.196	310,000	59,098	0.1906	0.189	0.185	0.189	0.186	0.196	310,000	0.1906	2.16%
2024-06-24	0.185	0.180	0.185	0.170	0.190	2,181,000	388,099	0.1779	0.185	0.180	0.185	0.170	0.190	2,181,000	0.1779	5.11%
2024-06-21	0.176	0.171	0.176	0.171	0.186	1,165,000	206,028	0.1768	0.176	0.171	0.176	0.171	0.186	1,165,000	0.1768	-1.68%
2024-06-20	0.179	0.176	0.180	0.178	0.197	217,000	39,136	0.1804	0.179	0.176	0.180	0.178	0.197	217,000	0.1804	-4.79%
2024-06-19	0.188	0.185	0.188	0.180	0.191	1,126,000	206,667	0.1835	0.188	0.185	0.188	0.180	0.191	1,126,000	0.1835	1.62%
2024-06-18	0.185	0.181	0.185	0.181	0.205	1,521,000	285,214	0.1875	0.185	0.181	0.185	0.181	0.205	1,521,000	0.1875	-7.50%
2024-06-17	0.200	0.200	0.201	0.196	0.203	742,000	147,841	0.1992	0.200	0.200	0.201	0.196	0.203	742,000	0.1992	-4.31%
2024-06-14	0.209	0.207	0.209	0.195	0.212	342,000	69,318	0.2027	0.209	0.207	0.209	0.195	0.212	342,000	0.2027	1.95%
2024-06-13	0.205	0.202	0.205	0.201	0.210	1,769,000	364,383	0.2060	0.205	0.202	0.205	0.201	0.210	1,769,000	0.2060	-4.65%
2024-06-12	0.215	0.210	0.215	0.201	0.220	1,166,000	244,893	0.2100	0.215	0.210	0.215	0.201	0.220	1,166,000	0.2100	-4.44%
2024-06-11	0.225	0.224	0.225	0.216	0.226	171,000	38,074	0.2227	0.225	0.224	0.225	0.216	0.226	171,000	0.2227	-0.44%
2024-06-07	0.226	0.226	0.227	0.217	0.229	531,000	119,279	0.2246	0.226	0.226	0.227	0.217	0.229	531,000	0.2246	-0.44%
2024-06-06	0.227	0.218	0.227	0.218	0.232	2,368,000	529,293	0.2235	0.227	0.218	0.227	0.218	0.232	2,368,000	0.2235	-5.02%
2024-06-05	0.239	0.222	0.239	0.239	0.247	333,000	80,581	0.2420	0.239	0.222	0.239	0.239	0.247	333,000	0.2420	-4.02%
2024-06-04	0.249	0.242	0.249	0.239	0.260	2,568,000	631,976	0.2461	0.249	0.242	0.249	0.239	0.260	2,568,000	0.2461	0.40%
2024-06-03	0.248	0.236	0.248	0.225	0.248	1,324,000	314,398	0.2375	0.248	0.236	0.248	0.225	0.248	1,324,000	0.2375	6.90%
2024-05-31	0.232	0.227	0.232	0.223	0.238	2,497,000	574,816	0.2302	0.232	0.227	0.232	0.223	0.238	2,497,000	0.2302	3.57%
2024-05-30	0.224	0.223	0.224	0.211	0.230	919,000	202,707	0.2206	0.224	0.223	0.224	0.211	0.230	919,000	0.2206	-4.68%
2024-05-29	0.235	0.232	0.235	0.226	0.249	790,000	182,646	0.2312	0.235	0.232	0.235	0.226	0.249	790,000	0.2312	-0.42%
2024-05-28	0.236	0.235	0.236	0.230	0.247	6,039,000	1,424,433	0.2359	0.236	0.235	0.236	0.230	0.247	6,039,000	0.2359	-4.45%
2024-05-27	0.247	0.243	0.247	0.222	0.248	1,147,000	277,974	0.2423	0.247	0.243	0.247	0.222	0.248	1,147,000	0.2423	2.07%
2024-05-24	0.242	0.238	0.242	0.235	0.248	2,884,000	691,059	0.2396	0.242	0.238	0.242	0.235	0.248	2,884,000	0.2396	-3.20%
2024-05-23	0.250	0.249	0.250	0.247	0.260	6,541,000	1,654,846	0.2530	0.250	0.249	0.250	0.247	0.260	6,541,000	0.2530	-7.41%
2024-05-22	0.270	0.265	0.270	0.250	0.270	8,164,000	2,157,895	0.2643	0.270	0.265	0.270	0.250	0.270	8,164,000	0.2643	8.43%
2024-05-21	0.249	0.249	0.250	0.247	0.275	3,678,000	958,850	0.2607	0.249	0.249	0.250	0.247	0.275	3,678,000	0.2607	-6.04%
2024-05-20	0.265	0.260	0.265	0.245	0.325	27,789,000	7,899,388	0.2843	0.265	0.260	0.265	0.245	0.325	27,789,000	0.2843	-3.64%
2024-05-17	0.275	0.270	0.275	0.235	0.275	11,108,000	2,841,842	0.2558	0.275	0.270	0.275	0.235	0.275	11,108,000	0.2558	13.17%
2024-05-16	0.243	0.235	0.243	0.203	0.255	13,395,000	3,146,513	0.2349	0.243	0.235	0.243	0.203	0.255	13,395,000	0.2349	20.30%
2024-05-14	0.202	0.202	0.203	0.202	0.213	6,048,000	1,252,569	0.2071	0.202	0.202	0.203	0.202	0.213	6,048,000	0.2071	1.00%
2024-05-13	0.200	0.200	0.205	0.191	0.209	8,018,000	1,592,028	0.1986	0.200	0.200	0.205	0.191	0.209	8,018,000	0.1986	4.71%
2024-05-10	0.191	0.188	0.191	0.170	0.193	5,320,000	974,382	0.1832	0.191	0.188	0.191	0.170	0.193	5,320,000	0.1832	11.05%
2024-05-09	0.172	0.169	0.172	0.162	0.175	2,352,000	399,152	0.1697	0.172	0.169	0.172	0.162	0.175	2,352,000	0.1697	4.24%
2024-05-08	0.165	0.163	0.165	0.162	0.172	770,000	127,253	0.1653	0.165	0.163	0.165	0.162	0.172	770,000	0.1653	-4.62%
2024-05-07	0.173	0.164	0.173	0.171	0.175	4,471,000	773,527	0.1730	0.173	0.164	0.173	0.171	0.175	4,471,000	0.1730	0.00%
2024-05-06	0.173	0.166	0.173	0.152	0.173	4,603,000	757,334	0.1645	0.173	0.166	0.173	0.152	0.173	4,603,000	0.1645	9.49%
2024-05-03	0.158	0.155	0.158	0.153	0.160	1,664,000	259,483	0.1559	0.158	0.155	0.158	0.153	0.160	1,664,000	0.1559	-0.63%
2024-05-02	0.159	0.159	0.161	0.148	0.163	4,235,000	645,348	0.1524	0.159	0.159	0.161	0.148	0.163	4,235,000	0.1524	1.27%
2024-04-30	0.157	0.152	0.157	0.149	0.162	2,652,000	412,765	0.1556	0.157	0.152	0.157	0.149	0.162	2,652,000	0.1556	1.29%
2024-04-29	0.155	0.153	0.155	0.135	0.160	9,311,000	1,407,489	0.1512	0.155	0.153	0.155	0.135	0.160	9,311,000	0.1512	21.09%
2024-04-26	0.128	0.132	0.135	0.120	0.133	4,746,000	588,395	0.1240	0.128	0.132	0.135	0.120	0.133	4,746,000	0.1240	0.00%
2024-04-25	0.128	0.125	0.128	0.121	0.130	8,126,000	1,014,630	0.1249	0.128	0.125	0.128	0.121	0.130	8,126,000	0.1249	-3.03%
2024-04-24	0.132	0.131	0.132	0.126	0.139	3,440,000	454,636	0.1322	0.132	0.131	0.132	0.126	0.139	3,440,000	0.1322	-7.69%
2024-04-23	0.143	0.140	0.143	0.131	0.155	3,155,000	446,435	0.1415	0.143	0.140	0.143	0.131	0.155	3,155,000	0.1415	2.88%
2024-04-22	0.139	0.130	0.139	0.130	0.143	445,000	59,935	0.1347	0.139	0.130	0.139	0.130	0.143	445,000	0.1347	0.72%
2024-04-19	0.138	0.125	0.138	0.133	0.150	402,000	54,613	0.1359	0.138	0.125	0.138	0.133	0.150	402,000	0.1359	-1.43%
2024-04-18	0.140	0.140	0.142	0.133	0.141	136,000	18,764	0.1380	0.140	0.140	0.142	0.133	0.141	136,000	0.1380	-0.71%
2024-04-17	0.141	0.136	0.143	0.131	0.143	380,000	51,021	0.1343	0.141	0.136	0.143	0.131	0.143	380,000	0.1343	2.92%
2024-04-16	0.137	0.135	0.137	0.135	0.144	753,000	103,367	0.1373	0.137	0.135	0.137	0.135	0.144	753,000	0.1373	-5.52%
2024-04-15	0.145	0.136	0.145	0.135	0.145	548,000	76,865	0.1403	0.145	0.136	0.145	0.135	0.145	548,000	0.1403	0.00%
2024-04-12	0.145	0.140	0.145	0.135	0.150	705,000	99,844	0.1416	0.145	0.140	0.145	0.135	0.150	705,000	0.1416	-4.61%
2024-04-11	0.152	0.143	0.152	0.142	0.153	100,000	14,259	0.1426	0.152	0.143	0.152	0.142	0.153	100,000	0.1426	2.01%
2024-04-10	0.149	0.141	0.149	0.149	0.149	1,000	149	0.1490	0.149	0.141	0.149	0.149	0.149	1,000	0.1490	-1.97%
2024-04-09	0.152	0.151	0.152	0.143	0.156	1,515,000	227,754	0.1503	0.152	0.151	0.152	0.143	0.156	1,515,000	0.1503	0.66%
2024-04-08	0.151	0.143	0.151	0.142	0.154	198,000	29,324	0.1481	0.151	0.143	0.151	0.142	0.154	198,000	0.1481	-5.63%
2024-04-05	0.160	0.142	0.160	0.140	0.160	71,000	10,204	0.1437	0.160	0.142	0.160	0.140	0.160	71,000	0.1437	-1.23%
2024-04-03	0.162	0.151	0.162	0.159	0.164	272,000	43,882	0.1613	0.162	0.151	0.162	0.159	0.164	272,000	0.1613	1.25%
2024-04-02	0.160	0.157	0.160	0.148	0.165	492,000	77,088	0.1567	0.160	0.157	0.160	0.148	0.165	492,000	0.1567	5.96%
2024-03-28	0.151	0.132	0.151	0.132	0.155	485,000	73,158	0.1508	0.151	0.132	0.151	0.132	0.155	485,000	0.1508	-4.43%
2024-03-27	0.158	0.158	0.159	0.150	0.162	1,214,000	188,383	0.1552	0.158	0.158	0.159	0.150	0.162	1,214,000	0.1552	1.94%
2024-03-26	0.155	0.154	0.161	0.154	0.161	136,000	21,640	0.1591	0.155	0.154	0.161	0.154	0.161	136,000	0.1591	0.00%
2024-03-25	0.155	0.154	0.163	0.153	0.169	100,000	16,200	0.1620	0.155	0.154	0.163	0.153	0.169	100,000	0.1620	-5.49%
2024-03-22	0.164	0.164	0.165	0.151	0.165	4,103,000	659,593	0.1608	0.164	0.164	0.165	0.151	0.165	4,103,000	0.1608	0.61%
2024-03-21	0.163	0.154	0.163	0.163	0.175	5,125,000	879,137	0.1715	0.163	0.154	0.163	0.163	0.175	5,125,000	0.1715	1.88%
2024-03-20	0.160	0.159	0.160	0.143	0.160	5,189,000	800,023	0.1542	0.160	0.159	0.160	0.143	0.160	5,189,000	0.1542	14.29%
2024-03-19	0.140	0.134	0.140	0.134	0.144	3,943,000	556,602	0.1412	0.140	0.134	0.140	0.134	0.144	3,943,000	0.1412	1.45%
2024-03-18	0.138	0.131	0.138	0.123	0.140	1,005,000	133,609	0.1329	0.138	0.131	0.138	0.123	0.140	1,005,000	0.1329	2.22%
2024-03-15	0.135	0.134	0.135	0.134	0.145	372,000	50,727	0.1364	0.135	0.134	0.135	0.134	0.145	372,000	0.1364	0.00%
2024-03-14	0.135	0.134	0.135	0.130	0.139	1,007,000	135,038	0.1341	0.135	0.134	0.135	0.130	0.139	1,007,000	0.1341	3.85%
2024-03-13	0.130	0.130	0.138	0.128	0.139	376,000	50,088	0.1332	0.130	0.130	0.138	0.128	0.139	376,000	0.1332	-6.47%
2024-03-12	0.139	0.136	0.139	0.126	0.141	2,798,000	378,246	0.1352	0.139	0.136	0.139	0.126	0.141	2,798,000	0.1352	4.51%
2024-03-11	0.133	0.131	0.133	0.127	0.133	953,000	122,275	0.1283	0.133	0.131	0.133	0.127	0.133	953,000	0.1283	3.10%
2024-03-08	0.129	0.122	0.130	0.121	0.140	841,000	108,793	0.1294	0.129	0.122	0.130	0.121	0.140	841,000	0.1294	1.57%
2024-03-07	0.127	0.126	0.127	0.121	0.138	656,000	82,915	0.1264	0.127	0.126	0.127	0.121	0.138	656,000	0.1264	-0.78%
2024-03-06	0.128	0.126	0.128	0.125	0.136	630,000	79,601	0.1264	0.128	0.126	0.128	0.125	0.136	630,000	0.1264	2.40%
2024-03-05	0.125	0.118	0.125	0.118	0.127	1,526,000	185,951	0.1219	0.125	0.118	0.125	0.118	0.127	1,526,000	0.1219	0.00%
2024-03-04	0.125	0.124	0.125	0.114	0.129	3,059,000	377,505	0.1234	0.125	0.124	0.125	0.114	0.129	3,059,000	0.1234	-8.09%
2024-03-01	0.136	0.135	0.136	0.126	0.140	3,958,000	518,902	0.1311	0.136	0.135	0.136	0.126	0.140	3,958,000	0.1311	-1.45%
2024-02-29	0.138	0.135	0.138	0.133	0.145	1,357,000	185,184	0.1365	0.138	0.135	0.138	0.133	0.145	1,357,000	0.1365	-0.72%
2024-02-28	0.139	0.132	0.139	0.130	0.145	3,360,000	456,981	0.1360	0.139	0.132	0.139	0.130	0.145	3,360,000	0.1360	-3.47%
2024-02-27	0.144	0.144	0.145	0.135	0.150	4,772,000	683,240	0.1432	0.144	0.144	0.145	0.135	0.150	4,772,000	0.1432	-2.70%
2024-02-26	0.148	0.148	0.155	0.148	0.158	561,000	85,243	0.1519	0.148	0.148	0.155	0.148	0.158	561,000	0.1519	-4.52%
2024-02-23	0.155	0.150	0.155	0.144	0.161	2,088,000	318,212	0.1524	0.155	0.150	0.155	0.144	0.161	2,088,000	0.1524	-2.52%
2024-02-22	0.159	0.155	0.159	0.159	0.160	449,000	71,672	0.1596	0.159	0.155	0.159	0.159	0.160	449,000	0.1596	0.00%
2024-02-21	0.159	0.157	0.160	0.151	0.167	3,128,000	495,437	0.1584	0.159	0.157	0.160	0.151	0.167	3,128,000	0.1584	-1.85%
2024-02-20	0.162	0.157	0.162	0.153	0.168	1,552,000	245,064	0.1579	0.162	0.157	0.162	0.153	0.168	1,552,000	0.1579	-4.71%
2024-02-19	0.170	0.164	0.170	0.160	0.172	877,000	143,946	0.1641	0.170	0.164	0.170	0.160	0.172	877,000	0.1641	1.80%
2024-02-16	0.167	0.160	0.167	0.141	0.167	5,696,000	925,300	0.1624	0.167	0.160	0.167	0.141	0.167	5,696,000	0.1624	5.70%
2024-02-15	0.158	0.150	0.158	0.141	0.169	317,000	46,954	0.1481	0.158	0.150	0.158	0.141	0.169	317,000	0.1481	0.00%
2024-02-14	0.158	0.146	0.158	0.140	0.158	430,000	61,376	0.1427	0.158	0.146	0.158	0.140	0.158	430,000	0.1427	3.95%
2024-02-09	0.152	0.152	0.156	0.151	0.151	3,000	453	0.1510	0.152	0.152	0.156	0.151	0.151	3,000	0.1510	-2.56%
2024-02-08	0.156	0.150	0.156	0.144	0.159	947,000	141,713	0.1496	0.156	0.150	0.156	0.144	0.159	947,000	0.1496	-0.64%
2024-02-07	0.157	0.152	0.157	0.147	0.174	456,000	69,723	0.1529	0.157	0.152	0.157	0.147	0.174	456,000	0.1529	1.95%
2024-02-06	0.154	0.148	0.154	0.146	0.160	1,303,000	200,416	0.1538	0.154	0.148	0.154	0.146	0.160	1,303,000	0.1538	0.00%
2024-02-05	0.154	0.147	0.150	0.145	0.162	1,450,000	217,984	0.1503	0.154	0.147	0.150	0.145	0.162	1,450,000	0.1503	0.00%
2024-02-02	0.154	0.154	0.158	0.152	0.165	867,000	135,191	0.1559	0.154	0.154	0.158	0.152	0.165	867,000	0.1559	-4.94%
2024-02-01	0.162	0.156	0.162	0.152	0.174	31,000	4,945	0.1595	0.162	0.156	0.162	0.152	0.174	31,000	0.1595	-1.82%
2024-01-31	0.165	0.165	0.168	0.158	0.172	242,000	38,573	0.1594	0.165	0.165	0.168	0.158	0.172	242,000	0.1594	0.00%
2024-01-30	0.165	0.160	0.165	0.158	0.170	850,000	137,982	0.1623	0.165	0.160	0.165	0.158	0.170	850,000	0.1623	-7.82%
2024-01-29	0.179	0.152	0.179	0.170	0.190	817,000	143,129	0.1752	0.179	0.152	0.179	0.170	0.190	817,000	0.1752	0.56%
2024-01-26	0.178	0.163	0.178	0.163	0.184	434,000	78,309	0.1804	0.178	0.163	0.178	0.163	0.184	434,000	0.1804	-3.26%
2024-01-25	0.184	0.182	0.184	0.174	0.185	1,631,000	291,461	0.1787	0.184	0.182	0.184	0.174	0.185	1,631,000	0.1787	5.75%
2024-01-24	0.174	0.160	0.174	0.158	0.176	207,000	34,345	0.1659	0.174	0.160	0.174	0.158	0.176	207,000	0.1659	9.43%
2024-01-23	0.159	0.152	0.159	0.151	0.164	530,000	83,600	0.1577	0.159	0.152	0.159	0.151	0.164	530,000	0.1577	2.58%
2024-01-22	0.155	0.145	0.155	0.145	0.155	816,000	122,874	0.1506	0.155	0.145	0.155	0.145	0.155	816,000	0.1506	-3.73%
2024-01-19	0.161	0.156	0.161	0.156	0.164	1,455,000	229,237	0.1576	0.161	0.156	0.161	0.156	0.164	1,455,000	0.1576	0.63%
2024-01-18	0.160	0.160	0.168	0.157	0.169	308,000	49,865	0.1619	0.160	0.160	0.168	0.157	0.169	308,000	0.1619	-3.03%
2024-01-17	0.165	0.159	0.165	0.155	0.169	2,669,000	428,520	0.1606	0.165	0.159	0.165	0.155	0.169	2,669,000	0.1606	-6.78%
2024-01-16	0.177	0.171	0.177	0.168	0.183	1,922,000	329,760	0.1716	0.177	0.171	0.177	0.168	0.183	1,922,000	0.1716	-2.21%
2024-01-15	0.181	0.181	0.186	0.181	0.192	111,000	20,571	0.1853	0.181	0.181	0.186	0.181	0.192	111,000	0.1853	-5.73%
2024-01-12	0.192	0.184	0.192	0.184	0.193	70,000	13,006	0.1858	0.192	0.184	0.192	0.184	0.193	70,000	0.1858	-0.52%
2024-01-11	0.193	0.181	0.193	0.193	0.193	4,000	772	0.1930	0.193	0.181	0.193	0.193	0.193	4,000	0.1930	6.63%
2024-01-10	0.181	0.175	0.181	0.175	0.183	159,000	28,284	0.1779	0.181	0.175	0.181	0.175	0.183	159,000	0.1779	3.43%
2024-01-09	0.175	0.175	0.182	0.172	0.184	1,149,000	203,236	0.1769	0.175	0.175	0.182	0.172	0.184	1,149,000	0.1769	-1.69%
2024-01-08	0.178	0.175	0.178	0.174	0.189	732,000	130,027	0.1776	0.178	0.175	0.178	0.174	0.189	732,000	0.1776	-6.32%
2024-01-05	0.190	0.181	0.190	0.180	0.190	557,000	103,078	0.1851	0.190	0.181	0.190	0.180	0.190	557,000	0.1851	2.70%
2024-01-04	0.185	0.185	0.189	0.185	0.189	76,000	14,225	0.1872	0.185	0.185	0.189	0.185	0.189	76,000	0.1872	-3.14%
2024-01-03	0.191	0.190	0.191	0.180	0.196	638,000	118,200	0.1853	0.191	0.190	0.191	0.180	0.196	638,000	0.1853	0.53%
2024-01-02	0.190	0.181	0.190	0.183	0.191	344,000	64,246	0.1868	0.190	0.181	0.190	0.183	0.191	344,000	0.1868	-2.56%
2023-12-29	0.195	0.187	0.195	0.189	0.199	640,000	125,034	0.1954	0.195	0.187	0.195	0.189	0.199	640,000	0.1954	3.72%
2023-12-28	0.188	0.188	0.191	0.185	0.192	1,514,000	286,978	0.1895	0.188	0.188	0.191	0.185	0.192	1,514,000	0.1895	1.62%
2023-12-27	0.185	0.182	0.185	0.182	0.186	614,000	112,938	0.1839	0.185	0.182	0.185	0.182	0.186	614,000	0.1839	-0.54%
2023-12-22	0.186	0.183	0.186	0.181	0.194	409,000	75,859	0.1855	0.186	0.183	0.186	0.181	0.194	409,000	0.1855	-3.12%
2023-12-21	0.192	0.187	0.192	0.187	0.195	267,000	51,358	0.1924	0.192	0.187	0.192	0.187	0.195	267,000	0.1924	3.78%
2023-12-20	0.185	0.184	0.185	0.179	0.189	696,000	126,220	0.1814	0.185	0.184	0.185	0.179	0.189	696,000	0.1814	-4.15%
2023-12-19	0.193	0.184	0.193	0.186	0.193	606,000	114,002	0.1881	0.193	0.184	0.193	0.186	0.193	606,000	0.1881	0.00%
2023-12-18	0.193	0.193	0.202	0.192	0.203	73,000	14,356	0.1967	0.193	0.193	0.202	0.192	0.203	73,000	0.1967	-2.53%
2023-12-15	0.198	0.194	0.198	0.190	0.203	1,165,000	226,537	0.1945	0.198	0.194	0.198	0.190	0.203	1,165,000	0.1945	1.54%
2023-12-14	0.195	0.185	0.195	0.185	0.203	1,834,000	353,938	0.1930	0.195	0.185	0.195	0.185	0.203	1,834,000	0.1930	1.56%
2023-12-13	0.192	0.186	0.194	0.185	0.194	227,000	42,440	0.1870	0.192	0.186	0.194	0.185	0.194	227,000	0.1870	-1.54%
2023-12-12	0.195	0.186	0.196	0.187	0.204	1,739,000	337,757	0.1942	0.195	0.186	0.196	0.187	0.204	1,739,000	0.1942	6.56%
2023-12-11	0.183	0.183	0.186	0.180	0.191	1,412,000	259,524	0.1838	0.183	0.183	0.186	0.180	0.191	1,412,000	0.1838	-5.67%
2023-12-08	0.194	0.191	0.194	0.190	0.209	1,257,000	242,715	0.1931	0.194	0.191	0.194	0.190	0.209	1,257,000	0.1931	-3.96%
2023-12-07	0.202	0.198	0.202	0.197	0.209	1,267,000	254,456	0.2008	0.202	0.198	0.202	0.197	0.209	1,267,000	0.2008	-1.46%
2023-12-06	0.205	0.205	0.209	0.205	0.214	209,000	43,034	0.2059	0.205	0.205	0.209	0.205	0.214	209,000	0.2059	-0.97%
2023-12-05	0.207	0.201	0.207	0.203	0.210	1,007,000	207,049	0.2056	0.207	0.201	0.207	0.203	0.210	1,007,000	0.2056	-1.43%
2023-12-04	0.210	0.210	0.214	0.207	0.220	1,557,000	331,197	0.2127	0.210	0.210	0.214	0.207	0.220	1,557,000	0.2127	-4.98%
2023-12-01	0.221	0.215	0.221	0.210	0.222	2,682,000	578,923	0.2159	0.221	0.215	0.221	0.210	0.222	2,682,000	0.2159	2.31%
2023-11-30	0.216	0.212	0.217	0.209	0.218	1,875,000	401,516	0.2141	0.216	0.212	0.217	0.209	0.218	1,875,000	0.2141	3.35%
2023-11-29	0.209	0.207	0.209	0.202	0.228	2,260,000	489,927	0.2168	0.209	0.207	0.209	0.202	0.228	2,260,000	0.2168	-2.79%
2023-11-28	0.215	0.207	0.215	0.202	0.223	2,183,000	458,410	0.2100	0.215	0.207	0.215	0.202	0.223	2,183,000	0.2100	0.94%
2023-11-27	0.213	0.220	0.225	0.210	0.229	3,213,000	689,296	0.2145	0.213	0.220	0.225	0.210	0.229	3,213,000	0.2145	-6.99%
2023-11-24	0.229	0.222	0.229	0.211	0.255	15,079,000	3,566,648	0.2365	0.229	0.222	0.229	0.211	0.255	15,079,000	0.2365	2.23%
2023-11-23	0.224	0.223	0.224	0.200	0.226	6,691,000	1,453,771	0.2173	0.224	0.223	0.224	0.200	0.226	6,691,000	0.2173	14.29%
2023-11-22	0.196	0.196	0.202	0.195	0.205	283,000	56,051	0.1981	0.196	0.196	0.202	0.195	0.205	283,000	0.1981	0.51%
2023-11-21	0.195	0.194	0.198	0.193	0.205	2,452,000	485,972	0.1982	0.195	0.194	0.198	0.193	0.205	2,452,000	0.1982	2.09%
2023-11-20	0.191	0.189	0.191	0.185	0.193	1,467,000	279,170	0.1903	0.191	0.189	0.191	0.185	0.193	1,467,000	0.1903	0.00%
2023-11-17	0.191	0.185	0.193	0.185	0.191	1,022,000	191,838	0.1877	0.191	0.185	0.193	0.185	0.191	1,022,000	0.1877	-2.05%
2023-11-16	0.195	0.188	0.195	0.186	0.195	592,000	112,721	0.1904	0.195	0.188	0.195	0.186	0.195	592,000	0.1904	2.09%
2023-11-15	0.191	0.190	0.196	0.182	0.207	1,728,000	333,481	0.1930	0.191	0.190	0.196	0.182	0.207	1,728,000	0.1930	-1.55%
2023-11-14	0.194	0.191	0.198	0.190	0.194	1,018,000	194,148	0.1907	0.194	0.191	0.198	0.190	0.194	1,018,000	0.1907	0.52%
2023-11-13	0.193	0.193	0.198	0.182	0.219	1,249,000	246,489	0.1973	0.193	0.193	0.198	0.182	0.219	1,249,000	0.1973	-6.76%
2023-11-10	0.207	0.215	0.220	0.207	0.215	147,000	31,307	0.2130	0.207	0.215	0.220	0.207	0.215	147,000	0.2130	-3.72%
2023-11-09	0.215	0.215	0.224	0.214	0.240	3,037,000	678,757	0.2235	0.215	0.215	0.224	0.214	0.240	3,037,000	0.2235	-7.33%
2023-11-08	0.232	0.232	0.239	0.219	0.240	4,053,000	934,303	0.2305	0.232	0.232	0.239	0.219	0.240	4,053,000	0.2305	4.98%
2023-11-07	0.221	0.221	0.229	0.221	0.247	2,382,000	553,771	0.2325	0.221	0.221	0.229	0.221	0.247	2,382,000	0.2325	-2.21%
2023-11-06	0.226	0.226	0.227	0.189	0.240	5,960,000	1,271,668	0.2134	0.226	0.226	0.227	0.189	0.240	5,960,000	0.2134	22.83%
2023-11-03	0.184	0.184	0.186	0.172	0.189	1,572,000	289,792	0.1843	0.184	0.184	0.186	0.172	0.189	1,572,000	0.1843	7.60%
2023-11-02	0.171	0.171	0.178	0.168	0.175	322,000	55,512	0.1724	0.171	0.171	0.178	0.168	0.175	322,000	0.1724	3.01%
2023-11-01	0.166	0.166	0.173	0.166	0.180	3,617,000	622,717	0.1722	0.166	0.166	0.173	0.166	0.180	3,617,000	0.1722	-4.60%
2023-10-31	0.174	0.173	0.177	0.173	0.178	644,000	112,893	0.1753	0.174	0.173	0.177	0.173	0.178	644,000	0.1753	-1.14%
2023-10-30	0.176	0.180	0.182	0.175	0.194	4,023,000	709,485	0.1764	0.176	0.180	0.182	0.175	0.194	4,023,000	0.1764	-3.83%
2023-10-27	0.183	0.180	0.183	0.178	0.184	1,503,000	271,677	0.1808	0.183	0.180	0.183	0.178	0.184	1,503,000	0.1808	6.40%
2023-10-26	0.172	0.171	0.172	0.162	0.190	2,401,000	414,294	0.1726	0.172	0.171	0.172	0.162	0.190	2,401,000	0.1726	-8.02%
2023-10-25	0.187	0.183	0.187	0.188	0.199	1,533,000	293,620	0.1915	0.187	0.183	0.187	0.188	0.199	1,533,000	0.1915	2.19%
2023-10-24	0.183	0.182	0.191	0.182	0.187	727,000	134,589	0.1851	0.183	0.182	0.191	0.182	0.187	727,000	0.1851	-6.15%
2023-10-20	0.195	0.190	0.195	0.180	0.198	12,336,000	2,304,677	0.1868	0.195	0.190	0.195	0.180	0.198	12,336,000	0.1868	8.33%
2023-10-19	0.180	0.183	0.184	0.178	0.192	2,657,000	485,103	0.1826	0.180	0.183	0.184	0.178	0.192	2,657,000	0.1826	-2.70%
2023-10-18	0.185	0.180	0.185	0.179	0.200	3,409,000	649,336	0.1905	0.185	0.180	0.185	0.179	0.200	3,409,000	0.1905	-8.87%
2023-10-17	0.203	0.197	0.203	0.197	0.213	1,389,000	283,085	0.2038	0.203	0.197	0.203	0.197	0.213	1,389,000	0.2038	-0.49%
2023-10-16	0.204	0.200	0.207	0.199	0.211	1,345,000	272,460	0.2026	0.204	0.200	0.207	0.199	0.211	1,345,000	0.2026	-2.39%
2023-10-13	0.209	0.209	0.215	0.209	0.225	3,714,000	811,585	0.2185	0.209	0.209	0.215	0.209	0.225	3,714,000	0.2185	-5.00%
2023-10-12	0.220	0.220	0.225	0.213	0.233	1,872,000	417,641	0.2231	0.220	0.220	0.225	0.213	0.233	1,872,000	0.2231	-5.58%
2023-10-11	0.233	0.225	0.230	0.221	0.237	4,451,000	1,015,245	0.2281	0.233	0.225	0.230	0.221	0.237	4,451,000	0.2281	2.19%
2023-10-10	0.228	0.223	0.225	0.222	0.242	4,134,000	949,590	0.2297	0.228	0.223	0.225	0.222	0.242	4,134,000	0.2297	-3.80%
2023-10-09	0.237	0.232	0.236	0.239	0.255	845,000	202,041	0.2391	0.237	0.232	0.236	0.239	0.255	845,000	0.2391	1.72%
2023-10-06	0.233	0.228	0.230	0.227	0.240	404,000	94,418	0.2337	0.233	0.228	0.230	0.227	0.240	404,000	0.2337	1.75%
2023-10-05	0.229	0.229	0.237	0.228	0.234	867,000	201,228	0.2321	0.229	0.229	0.237	0.228	0.234	867,000	0.2321	-2.55%
2023-10-04	0.235	0.227	0.236	0.220	0.240	1,920,000	441,336	0.2299	0.235	0.227	0.236	0.220	0.240	1,920,000	0.2299	5.86%
2023-10-03	0.222	0.221	0.225	0.205	0.255	4,266,000	920,501	0.2158	0.222	0.221	0.225	0.205	0.255	4,266,000	0.2158	-7.88%
2023-09-29	0.241	0.235	0.243	0.232	0.245	535,000	128,179	0.2396	0.241	0.235	0.243	0.232	0.245	535,000	0.2396	1.69%
2023-09-28	0.237	0.235	0.237	0.230	0.245	1,469,000	342,392	0.2331	0.237	0.235	0.237	0.230	0.245	1,469,000	0.2331	-0.84%
2023-09-27	0.239	0.239	0.240	0.239	0.250	3,416,000	828,184	0.2424	0.239	0.239	0.240	0.239	0.250	3,416,000	0.2424	-2.05%
2023-09-26	0.244	0.244	0.245	0.244	0.260	6,448,000	1,617,637	0.2509	0.244	0.244	0.245	0.244	0.260	6,448,000	0.2509	-7.92%
2023-09-25	0.265	0.260	0.265	0.260	0.275	5,566,000	1,464,565	0.2631	0.265	0.260	0.265	0.260	0.275	5,566,000	0.2631	-3.64%
2023-09-22	0.275	0.270	0.275	0.260	0.280	6,504,000	1,749,080	0.2689	0.275	0.270	0.275	0.260	0.280	6,504,000	0.2689	3.77%
2023-09-21	0.265	0.265	0.270	0.265	0.300	13,129,000	3,652,840	0.2782	0.265	0.265	0.270	0.265	0.300	13,129,000	0.2782	-11.67%
2023-09-20	0.300	0.285	0.300	0.285	0.300	3,458,000	1,008,025	0.2915	0.300	0.285	0.300	0.285	0.300	3,458,000	0.2915	1.69%
2023-09-19	0.295	0.290	0.295	0.290	0.305	4,157,000	1,221,525	0.2938	0.295	0.290	0.295	0.290	0.305	4,157,000	0.2938	-3.28%
2023-09-18	0.305	0.300	0.305	0.280	0.325	25,260,000	7,324,035	0.2899	0.305	0.300	0.305	0.280	0.325	25,260,000	0.2899	0.00%
2023-09-15	0.305	0.305	0.310	0.295	0.330	10,334,000	3,188,605	0.3086	0.305	0.305	0.310	0.295	0.330	10,334,000	0.3086	-4.69%
2023-09-14	0.320	0.315	0.320	0.315	0.355	7,729,000	2,536,975	0.3282	0.320	0.315	0.320	0.315	0.355	7,729,000	0.3282	-9.86%
2023-09-13	0.355	0.350	0.355	0.310	0.365	39,679,000	13,386,930	0.3374	0.355	0.350	0.355	0.310	0.365	39,679,000	0.3374	14.52%
2023-09-12	0.310	0.310	0.315	0.280	0.325	18,878,000	5,759,635	0.3051	0.310	0.310	0.315	0.280	0.325	18,878,000	0.3051	6.90%
2023-09-11	0.290	0.290	0.295	0.265	0.310	44,879,000	12,662,375	0.2821	0.290	0.290	0.295	0.265	0.310	44,879,000	0.2821	-6.45%
2023-09-07	0.310	0.305	0.310	0.300	0.375	49,563,000	16,299,930	0.3289	0.310	0.305	0.310	0.300	0.375	49,563,000	0.3289	-10.14%
2023-09-06	0.345	0.345	0.350	0.285	0.360	65,434,000	20,918,310	0.3197	0.345	0.345	0.350	0.285	0.360	65,434,000	0.3197	9.52%
2023-09-05	0.315	0.315	0.320	0.295	0.425	82,605,000	27,950,095	0.3384	0.315	0.315	0.320	0.295	0.425	82,605,000	0.3384	-29.21%
2023-09-04	0.445	0.440	0.445	0.370	0.480	150,251,000	63,599,955	0.4233	0.445	0.440	0.445	0.370	0.480	150,251,000	0.4233	23.61%
2023-08-31	0.360	0.360	0.365	0.360	0.400	34,720,000	12,980,145	0.3739	0.360	0.360	0.365	0.360	0.400	34,720,000	0.3739	-6.49%
2023-08-30	0.385	0.385	0.390	0.380	0.410	30,912,000	12,236,960	0.3959	0.385	0.385	0.390	0.380	0.410	30,912,000	0.3959	-3.75%
2023-08-29	0.400	0.395	0.400	0.365	0.405	50,945,000	19,471,780	0.3822	0.400	0.395	0.400	0.365	0.405	50,945,000	0.3822	9.59%
2023-08-28	0.365	0.360	0.365	0.360	0.390	43,547,000	16,238,450	0.3729	0.365	0.360	0.365	0.360	0.390	43,547,000	0.3729	2.82%
2023-08-25	0.355	0.350	0.355	0.345	0.365	29,446,000	10,453,270	0.3550	0.355	0.350	0.355	0.345	0.365	29,446,000	0.3550	1.43%
2023-08-24	0.350	0.345	0.350	0.330	0.350	25,333,000	8,683,930	0.3428	0.350	0.345	0.350	0.330	0.350	25,333,000	0.3428	4.48%
2023-08-23	0.335	0.335	0.340	0.335	0.365	54,754,000	19,135,380	0.3495	0.335	0.335	0.340	0.335	0.365	54,754,000	0.3495	1.52%
2023-08-22	0.330	0.325	0.330	0.315	0.330	13,518,000	4,364,040	0.3228	0.330	0.325	0.330	0.315	0.330	13,518,000	0.3228	3.13%
2023-08-21	0.320	0.320	0.325	0.320	0.340	15,619,000	5,160,475	0.3304	0.320	0.320	0.325	0.320	0.340	15,619,000	0.3304	-4.48%
2023-08-18	0.335	0.330	0.335	0.335	0.360	20,334,000	7,028,190	0.3456	0.335	0.330	0.335	0.335	0.360	20,334,000	0.3456	-1.47%
2023-08-17	0.340	0.340	0.345	0.330	0.345	12,055,000	4,107,920	0.3408	0.340	0.340	0.345	0.330	0.345	12,055,000	0.3408	0.00%
2023-08-16	0.340	0.340	0.345	0.325	0.350	37,098,000	12,675,955	0.3417	0.340	0.340	0.345	0.325	0.350	37,098,000	0.3417	3.03%
2023-08-15	0.330	0.325	0.330	0.320	0.340	24,206,000	8,056,160	0.3328	0.330	0.325	0.330	0.320	0.340	24,206,000	0.3328	1.54%
2023-08-14	0.325	0.325	0.330	0.320	0.340	23,944,000	7,913,205	0.3305	0.325	0.325	0.330	0.320	0.340	23,944,000	0.3305	-7.14%
2023-08-11	0.350	0.345	0.350	0.325	0.355	36,776,000	12,523,840	0.3405	0.350	0.345	0.350	0.325	0.355	36,776,000	0.3405	0.00%
2023-08-10	0.350	0.345	0.350	0.335	0.355	25,229,000	8,676,410	0.3439	0.350	0.345	0.350	0.335	0.355	25,229,000	0.3439	-2.78%
2023-08-09	0.360	0.355	0.360	0.345	0.360	19,380,000	6,862,190	0.3541	0.360	0.355	0.360	0.345	0.360	19,380,000	0.3541	2.86%
2023-08-08	0.350	0.345	0.350	0.345	0.375	43,500,000	15,481,645	0.3559	0.350	0.345	0.350	0.345	0.375	43,500,000	0.3559	-6.67%
2023-08-07	0.375	0.370	0.375	0.365	0.395	24,170,000	9,101,965	0.3766	0.375	0.370	0.375	0.365	0.395	24,170,000	0.3766	-5.06%
2023-08-04	0.395	0.395	0.400	0.395	0.445	68,747,000	28,497,585	0.4145	0.395	0.395	0.400	0.395	0.445	68,747,000	0.4145	-2.47%
2023-08-03	0.405	0.400	0.405	0.380	0.415	41,334,000	16,410,390	0.3970	0.405	0.400	0.405	0.380	0.415	41,334,000	0.3970	2.53%
2023-08-02	0.395	0.395	0.400	0.390	0.440	71,978,000	29,926,985	0.4158	0.395	0.395	0.400	0.390	0.440	71,978,000	0.4158	-3.66%
2023-08-01	0.410	0.405	0.410	0.395	0.465	86,948,000	36,862,340	0.4240	0.410	0.405	0.410	0.395	0.465	86,948,000	0.4240	-7.87%
2023-07-31	0.445	0.445	0.450	0.395	0.485	138,654,000	61,947,885	0.4468	0.445	0.445	0.450	0.395	0.485	138,654,000	0.4468	14.10%
2023-07-28	0.390	0.385	0.390	0.385	0.415	41,206,000	16,405,115	0.3981	0.390	0.385	0.390	0.385	0.415	41,206,000	0.3981	0.00%
2023-07-27	0.390	0.385	0.390	0.350	0.400	64,253,000	24,528,710	0.3818	0.390	0.385	0.390	0.350	0.400	64,253,000	0.3818	9.86%
2023-07-26	0.355	0.350	0.355	0.340	0.375	48,747,000	17,416,990	0.3573	0.355	0.350	0.355	0.340	0.375	48,747,000	0.3573	2.90%
2023-07-25	0.345	0.345	0.350	0.320	0.350	54,177,000	18,293,705	0.3377	0.345	0.345	0.350	0.320	0.350	54,177,000	0.3377	13.11%
2023-07-24	0.305	0.305	0.310	0.305	0.330	13,585,000	4,279,555	0.3150	0.305	0.305	0.310	0.305	0.330	13,585,000	0.3150	-6.15%
2023-07-21	0.325	0.320	0.325	0.320	0.330	6,104,000	1,976,815	0.3239	0.325	0.320	0.325	0.320	0.330	6,104,000	0.3239	0.00%
2023-07-20	0.325	0.320	0.325	0.320	0.335	8,943,000	2,940,360	0.3288	0.325	0.320	0.325	0.320	0.335	8,943,000	0.3288	0.00%
2023-07-19	0.325	0.320	0.325	0.315	0.325	7,258,000	2,328,120	0.3208	0.325	0.320	0.325	0.315	0.325	7,258,000	0.3208	1.56%
2023-07-18	0.320	0.320	0.325	0.320	0.330	12,824,000	4,159,220	0.3243	0.320	0.320	0.325	0.320	0.330	12,824,000	0.3243	-5.88%
2023-07-14	0.340	0.335	0.340	0.335	0.345	4,678,000	1,573,380	0.3363	0.340	0.335	0.340	0.335	0.345	4,678,000	0.3363	0.00%
2023-07-13	0.340	0.340	0.345	0.330	0.345	14,925,000	5,023,625	0.3366	0.340	0.340	0.345	0.330	0.345	14,925,000	0.3366	3.03%
2023-07-12	0.330	0.330	0.335	0.325	0.340	24,055,000	7,961,475	0.3310	0.330	0.330	0.335	0.325	0.340	24,055,000	0.3310	-2.94%
2023-07-11	0.340	0.335	0.340	0.335	0.355	16,792,000	5,784,585	0.3445	0.340	0.335	0.340	0.335	0.355	16,792,000	0.3445	1.49%
2023-07-10	0.335	0.330	0.335	0.330	0.350	17,972,000	6,037,345	0.3359	0.335	0.330	0.335	0.330	0.350	17,972,000	0.3359	-2.90%
2023-07-07	0.345	0.340	0.345	0.340	0.350	6,183,000	2,126,675	0.3440	0.345	0.340	0.345	0.340	0.350	6,183,000	0.3440	0.00%
2023-07-06	0.345	0.345	0.350	0.340	0.355	7,513,000	2,608,460	0.3472	0.345	0.345	0.350	0.340	0.355	7,513,000	0.3472	-1.43%
2023-07-05	0.350	0.345	0.350	0.340	0.355	13,002,000	4,518,205	0.3475	0.350	0.345	0.350	0.340	0.355	13,002,000	0.3475	0.00%
2023-07-04	0.350	0.345	0.350	0.335	0.355	22,076,000	7,643,755	0.3462	0.350	0.345	0.350	0.335	0.355	22,076,000	0.3462	-2.78%
2023-07-03	0.360	0.355	0.360	0.345	0.360	20,825,000	7,349,175	0.3529	0.360	0.355	0.360	0.345	0.360	20,825,000	0.3529	4.35%
2023-06-30	0.345	0.345	0.355	0.340	0.370	35,741,000	12,743,695	0.3566	0.345	0.345	0.355	0.340	0.370	35,741,000	0.3566	0.00%
2023-06-29	0.345	0.340	0.345	0.340	0.370	18,390,000	6,471,640	0.3519	0.345	0.340	0.345	0.340	0.370	18,390,000	0.3519	-2.82%
2023-06-28	0.355	0.355	0.360	0.350	0.375	46,191,000	16,559,590	0.3585	0.355	0.355	0.360	0.350	0.375	46,191,000	0.3585	-1.39%
2023-06-27	0.360	0.360	0.365	0.325	0.375	64,040,000	23,068,990	0.3602	0.360	0.360	0.365	0.325	0.375	64,040,000	0.3602	12.50%
2023-06-26	0.320	0.315	0.320	0.315	0.330	8,164,000	2,624,960	0.3215	0.320	0.315	0.320	0.315	0.330	8,164,000	0.3215	0.00%
2023-06-23	0.320	0.320	0.325	0.320	0.330	837,000	272,260	0.3253	0.320	0.320	0.325	0.320	0.330	837,000	0.3253	-4.48%
2023-06-21	0.335	0.335	0.340	0.330	0.350	18,717,000	6,344,580	0.3390	0.335	0.335	0.340	0.330	0.350	18,717,000	0.3390	-4.29%
2023-06-20	0.350	0.345	0.350	0.340	0.380	61,460,000	21,828,180	0.3552	0.350	0.345	0.350	0.340	0.380	61,460,000	0.3552	-6.67%
2023-06-19	0.375	0.370	0.375	0.360	0.380	18,616,000	6,880,735	0.3696	0.375	0.370	0.375	0.360	0.380	18,616,000	0.3696	0.00%
2023-06-16	0.375	0.375	0.380	0.365	0.385	37,874,000	14,210,195	0.3752	0.375	0.375	0.380	0.365	0.385	37,874,000	0.3752	2.74%
2023-06-15	0.365	0.360	0.365	0.350	0.375	29,563,992	10,796,392	0.3652	0.365	0.360	0.365	0.350	0.375	29,563,992	0.3652	4.29%
2023-06-14	0.350	0.345	0.350	0.345	0.370	20,779,000	7,333,220	0.3529	0.350	0.345	0.350	0.345	0.370	20,779,000	0.3529	-2.78%
2023-06-13	0.360	0.355	0.360	0.355	0.370	17,616,000	6,370,855	0.3617	0.360	0.355	0.360	0.355	0.370	17,616,000	0.3617	2.86%
2023-06-12	0.350	0.350	0.355	0.345	0.375	18,612,000	6,623,720	0.3559	0.350	0.350	0.355	0.345	0.375	18,612,000	0.3559	-5.41%
2023-06-09	0.370	0.365	0.370	0.370	0.395	33,183,000	12,538,805	0.3779	0.370	0.365	0.370	0.370	0.395	33,183,000	0.3779	-2.63%
2023-06-08	0.380	0.380	0.385	0.345	0.395	66,902,000	25,073,555	0.3748	0.380	0.380	0.385	0.345	0.395	66,902,000	0.3748	5.56%
2023-06-07	0.360	0.360	0.365	0.350	0.385	38,783,000	14,227,930	0.3669	0.360	0.360	0.365	0.350	0.385	38,783,000	0.3669	0.00%
2023-06-06	0.360	0.360	0.365	0.330	0.365	50,588,000	18,052,620	0.3569	0.360	0.360	0.365	0.330	0.365	50,588,000	0.3569	7.46%
2023-06-05	0.335	0.330	0.335	0.325	0.340	20,848,000	6,957,815	0.3337	0.335	0.330	0.335	0.325	0.340	20,848,000	0.3337	-1.47%
2023-06-02	0.340	0.335	0.340	0.305	0.340	47,161,000	15,442,960	0.3275	0.340	0.335	0.340	0.305	0.340	47,161,000	0.3275	11.48%
2023-06-01	0.305	0.300	0.305	0.295	0.315	12,183,000	3,725,080	0.3058	0.305	0.300	0.305	0.295	0.315	12,183,000	0.3058	-1.61%
2023-05-31	0.310	0.305	0.310	0.300	0.320	15,969,000	4,939,445	0.3093	0.310	0.305	0.310	0.300	0.320	15,969,000	0.3093	-4.62%
2023-05-30	0.325	0.320	0.325	0.295	0.325	46,781,000	14,447,295	0.3088	0.325	0.320	0.325	0.295	0.325	46,781,000	0.3088	3.17%
2023-05-29	0.315	0.310	0.315	0.310	0.335	18,903,000	6,040,985	0.3196	0.315	0.310	0.315	0.310	0.335	18,903,000	0.3196	-4.55%
2023-05-25	0.330	0.330	0.335	0.330	0.350	17,398,000	5,834,820	0.3354	0.330	0.330	0.335	0.330	0.350	17,398,000	0.3354	-5.71%
2023-05-24	0.350	0.345	0.350	0.345	0.360	13,627,000	4,799,815	0.3522	0.350	0.345	0.350	0.345	0.360	13,627,000	0.3522	-2.78%
2023-05-23	0.360	0.360	0.365	0.360	0.380	8,404,000	3,101,620	0.3691	0.360	0.360	0.365	0.360	0.380	8,404,000	0.3691	-2.70%
2023-05-22	0.370	0.370	0.375	0.355	0.385	26,473,000	9,888,720	0.3735	0.370	0.370	0.375	0.355	0.385	26,473,000	0.3735	1.37%
2023-05-19	0.365	0.360	0.365	0.350	0.365	22,082,000	7,913,425	0.3584	0.365	0.360	0.365	0.350	0.365	22,082,000	0.3584	0.00%
2023-05-18	0.365	0.360	0.365	0.355	0.385	25,191,000	9,285,860	0.3686	0.365	0.360	0.365	0.355	0.385	25,191,000	0.3686	-3.95%
2023-05-17	0.380	0.375	0.380	0.375	0.400	13,276,000	5,161,240	0.3888	0.380	0.375	0.380	0.375	0.400	13,276,000	0.3888	-1.30%
2023-05-16	0.385	0.385	0.390	0.385	0.400	9,738,000	3,805,750	0.3908	0.385	0.385	0.390	0.385	0.400	9,738,000	0.3908	-1.28%
2023-05-15	0.390	0.385	0.390	0.385	0.405	19,340,000	7,634,705	0.3948	0.390	0.385	0.390	0.385	0.405	19,340,000	0.3948	-4.88%
2023-05-12	0.410	0.405	0.410	0.400	0.415	12,338,000	5,004,700	0.4056	0.410	0.405	0.410	0.400	0.415	12,338,000	0.4056	0.00%
2023-05-11	0.410	0.405	0.410	0.400	0.415	10,522,000	4,310,860	0.4097	0.410	0.405	0.410	0.400	0.415	10,522,000	0.4097	-1.20%
2023-05-10	0.415	0.410	0.415	0.405	0.415	12,046,000	4,923,385	0.4087	0.415	0.410	0.415	0.405	0.415	12,046,000	0.4087	0.00%
2023-05-09	0.415	0.410	0.415	0.410	0.435	24,524,000	10,403,135	0.4242	0.415	0.410	0.415	0.410	0.435	24,524,000	0.4242	-3.49%
2023-05-08	0.430	0.425	0.430	0.425	0.450	20,664,000	8,944,705	0.4329	0.430	0.425	0.430	0.425	0.450	20,664,000	0.4329	-4.44%
2023-05-05	0.450	0.445	0.450	0.435	0.450	24,605,000	10,935,410	0.4444	0.450	0.445	0.450	0.435	0.450	24,605,000	0.4444	3.45%
2023-05-04	0.435	0.435	0.440	0.430	0.450	20,336,000	8,916,515	0.4385	0.435	0.435	0.440	0.430	0.450	20,336,000	0.4385	-3.33%
2023-05-03	0.450	0.425	0.435	0.400	0.450	959,000	401,905	0.4191	0.450	0.425	0.435	0.400	0.450	959,000	0.4191	9.76%
2023-05-02	0.410	0.410	0.420	0.405	0.435	197,000	82,120	0.4169	0.410	0.410	0.420	0.405	0.435	197,000	0.4169	-7.87%
2023-04-28	0.445	0.440	0.445	0.435	0.455	24,697,000	10,959,045	0.4437	0.445	0.440	0.445	0.435	0.455	24,697,000	0.4437	0.00%
2023-04-27	0.445	0.445	0.450	0.445	0.460	13,388,000	6,039,645	0.4511	0.445	0.445	0.450	0.445	0.460	13,388,000	0.4511	-3.26%
2023-04-26	0.460	0.460	0.465	0.450	0.470	30,508,000	14,060,440	0.4609	0.460	0.460	0.465	0.450	0.470	30,508,000	0.4609	1.10%
2023-04-25	0.455	0.455	0.460	0.455	0.475	13,473,000	6,223,887	0.4620	0.455	0.455	0.460	0.455	0.475	13,473,000	0.4620	-4.21%
2023-04-24	0.475	0.470	0.475	0.460	0.495	21,587,000	10,284,490	0.4764	0.475	0.470	0.475	0.460	0.495	21,587,000	0.4764	-3.06%
2023-04-21	0.490	0.485	0.490	0.485	0.510	13,535,000	6,680,480	0.4936	0.490	0.485	0.490	0.485	0.510	13,535,000	0.4936	0.00%
2023-04-20	0.490	0.490	0.495	0.490	0.500	9,068,000	4,489,180	0.4951	0.490	0.490	0.495	0.490	0.500	9,068,000	0.4951	-2.00%
2023-04-19	0.500	0.495	0.500	0.495	0.530	23,443,000	11,849,630	0.5055	0.500	0.495	0.500	0.495	0.530	23,443,000	0.5055	-5.66%
2023-04-18	0.530	0.520	0.530	0.520	0.540	10,714,000	5,657,470	0.5280	0.530	0.520	0.530	0.520	0.540	10,714,000	0.5280	0.00%
2023-04-17	0.530	0.530	0.540	0.520	0.540	5,817,000	3,082,630	0.5299	0.530	0.530	0.540	0.520	0.540	5,817,000	0.5299	0.00%
2023-04-14	0.530	0.530	0.540	0.520	0.540	8,968,000	4,762,400	0.5310	0.530	0.530	0.540	0.520	0.540	8,968,000	0.5310	-1.85%
2023-04-13	0.540	0.530	0.540	0.520	0.540	17,507,000	9,255,410	0.5287	0.540	0.530	0.540	0.520	0.540	17,507,000	0.5287	-1.82%
2023-04-12	0.550	0.540	0.550	0.530	0.560	22,175,000	12,077,060	0.5446	0.550	0.540	0.550	0.530	0.560	22,175,000	0.5446	0.00%
2023-04-11	0.550	0.540	0.550	0.510	0.570	64,214,000	34,470,027	0.5368	0.550	0.540	0.550	0.510	0.570	64,214,000	0.5368	11.11%
2023-04-06	0.495	0.490	0.495	0.485	0.510	11,149,000	5,519,355	0.4951	0.495	0.490	0.495	0.485	0.510	11,149,000	0.4951	-2.94%
2023-04-04	0.510	0.510	0.520	0.510	0.530	8,759,000	4,485,710	0.5121	0.510	0.510	0.520	0.510	0.530	8,759,000	0.5121	-3.77%
2023-04-03	0.530	0.520	0.530	0.520	0.550	15,047,000	8,034,160	0.5339	0.530	0.520	0.530	0.520	0.550	15,047,000	0.5339	1.92%
2023-03-31	0.520	0.510	0.520	0.510	0.530	11,473,000	5,958,130	0.5193	0.520	0.510	0.520	0.510	0.530	11,473,000	0.5193	-1.89%
2023-03-30	0.530	0.520	0.530	0.495	0.530	20,271,000	10,319,065	0.5091	0.530	0.520	0.530	0.495	0.530	20,271,000	0.5091	7.07%
2023-03-29	0.495	0.495	0.500	0.490	0.510	8,827,000	4,393,575	0.4977	0.495	0.495	0.500	0.490	0.510	8,827,000	0.4977	-1.00%
2023-03-28	0.500	0.500	0.510	0.495	0.510	10,906,000	5,476,520	0.5022	0.500	0.500	0.510	0.495	0.510	10,906,000	0.5022	0.00%
2023-03-27	0.500	0.500	0.510	0.495	0.520	11,367,000	5,714,345	0.5027	0.500	0.500	0.510	0.495	0.520	11,367,000	0.5027	-3.85%
2023-03-24	0.520	0.510	0.520	0.500	0.530	33,391,000	17,170,290	0.5142	0.520	0.510	0.520	0.500	0.530	33,391,000	0.5142	-1.89%
2023-03-23	0.530	0.530	0.540	0.520	0.550	17,518,000	9,309,401	0.5314	0.530	0.530	0.540	0.520	0.550	17,518,000	0.5314	-3.64%
2023-03-22	0.550	0.540	0.550	0.540	0.560	15,324,000	8,417,620	0.5493	0.550	0.540	0.550	0.540	0.560	15,324,000	0.5493	1.85%
2023-03-21	0.540	0.530	0.540	0.520	0.550	17,249,000	9,199,870	0.5334	0.540	0.530	0.540	0.520	0.550	17,249,000	0.5334	1.89%
2023-03-20	0.530	0.530	0.540	0.530	0.580	15,395,000	8,408,570	0.5462	0.530	0.530	0.540	0.530	0.580	15,395,000	0.5462	-5.36%
2023-03-17	0.560	0.560	0.570	0.550	0.580	29,507,000	16,583,350	0.5620	0.560	0.560	0.570	0.550	0.580	29,507,000	0.5620	1.82%
2023-03-16	0.550	0.540	0.550	0.520	0.600	59,868,000	33,787,100	0.5644	0.550	0.540	0.550	0.520	0.600	59,868,000	0.5644	7.84%
2023-03-15	0.510	0.510	0.520	0.500	0.530	22,469,945	11,704,528	0.5209	0.510	0.510	0.520	0.500	0.530	22,469,945	0.5209	2.00%
2023-03-14	0.500	0.500	0.510	0.485	0.530	18,785,000	9,421,030	0.5015	0.500	0.500	0.510	0.485	0.530	18,785,000	0.5015	-3.85%
2023-03-13	0.520	0.510	0.520	0.510	0.550	27,755,000	14,586,350	0.5255	0.520	0.510	0.520	0.510	0.550	27,755,000	0.5255	-3.70%
2023-03-10	0.540	0.540	0.550	0.530	0.550	11,164,000	5,993,400	0.5369	0.540	0.540	0.550	0.530	0.550	11,164,000	0.5369	-1.82%
2023-03-09	0.550	0.550	0.560	0.550	0.590	14,885,000	8,411,370	0.5651	0.550	0.550	0.560	0.550	0.590	14,885,000	0.5651	-5.17%
2023-03-08	0.580	0.570	0.580	0.570	0.610	18,330,000	10,753,590	0.5867	0.580	0.570	0.580	0.570	0.610	18,330,000	0.5867	-4.92%
2023-03-07	0.610	0.610	0.620	0.610	0.640	8,255,000	5,130,910	0.6216	0.610	0.610	0.620	0.610	0.640	8,255,000	0.6216	-4.69%
2023-03-06	0.640	0.630	0.640	0.620	0.640	7,876,000	4,960,650	0.6298	0.640	0.630	0.640	0.620	0.640	7,876,000	0.6298	0.00%
2023-03-03	0.640	0.630	0.640	0.620	0.640	12,549,000	7,931,550	0.6320	0.640	0.630	0.640	0.620	0.640	12,549,000	0.6320	1.59%
2023-03-02	0.630	0.620	0.630	0.620	0.640	6,123,000	3,862,460	0.6308	0.630	0.620	0.630	0.620	0.640	6,123,000	0.6308	-1.56%
2023-03-01	0.640	0.630	0.640	0.610	0.640	22,101,000	13,801,660	0.6245	0.640	0.630	0.640	0.610	0.640	22,101,000	0.6245	6.67%
2023-02-28	0.600	0.600	0.620	0.600	0.650	38,320,000	23,585,530	0.6155	0.600	0.600	0.620	0.600	0.650	38,320,000	0.6155	-7.69%
2023-02-27	0.650	0.640	0.650	0.640	0.670	10,620,000	6,933,300	0.6529	0.650	0.640	0.650	0.640	0.670	10,620,000	0.6529	0.00%
2023-02-24	0.650	0.650	0.660	0.640	0.670	9,200,000	5,988,580	0.6509	0.650	0.650	0.660	0.640	0.670	9,200,000	0.6509	-1.52%
2023-02-23	0.660	0.650	0.660	0.650	0.670	16,690,000	11,011,870	0.6598	0.660	0.650	0.660	0.650	0.670	16,690,000	0.6598	0.00%
2023-02-22	0.660	0.660	0.670	0.660	0.690	15,717,000	10,539,800	0.6706	0.660	0.660	0.670	0.660	0.690	15,717,000	0.6706	-4.35%
2023-02-21	0.690	0.690	0.700	0.680	0.730	46,928,000	33,146,674	0.7063	0.690	0.690	0.700	0.680	0.730	46,928,000	0.7063	2.99%
2023-02-20	0.670	0.660	0.670	0.640	0.670	15,919,000	10,497,959	0.6595	0.670	0.660	0.670	0.640	0.670	15,919,000	0.6595	3.08%
2023-02-17	0.650	0.650	0.660	0.650	0.680	12,229,000	8,130,670	0.6649	0.650	0.650	0.660	0.650	0.680	12,229,000	0.6649	-2.99%
2023-02-16	0.670	0.660	0.670	0.660	0.690	12,664,000	8,552,800	0.6754	0.670	0.660	0.670	0.660	0.690	12,664,000	0.6754	0.00%
2023-02-15	0.670	0.660	0.670	0.660	0.700	12,862,000	8,593,910	0.6682	0.670	0.660	0.670	0.660	0.700	12,862,000	0.6682	-2.90%
2023-02-14	0.690	0.690	0.700	0.690	0.720	15,319,000	10,716,060	0.6995	0.690	0.690	0.700	0.690	0.720	15,319,000	0.6995	-1.43%
2023-02-13	0.700	0.700	0.710	0.690	0.720	14,486,000	10,136,480	0.6997	0.700	0.700	0.710	0.690	0.720	14,486,000	0.6997	0.00%
2023-02-10	0.700	0.700	0.710	0.690	0.720	13,658,000	9,642,550	0.7060	0.700	0.700	0.710	0.690	0.720	13,658,000	0.7060	-1.41%
2023-02-09	0.710	0.700	0.710	0.690	0.710	14,874,000	10,402,440	0.6994	0.710	0.700	0.710	0.690	0.710	14,874,000	0.6994	1.43%
2023-02-08	0.700	0.700	0.710	0.690	0.730	15,049,000	10,587,910	0.7036	0.700	0.700	0.710	0.690	0.730	15,049,000	0.7036	-2.78%
2023-02-07	0.720	0.710	0.720	0.710	0.730	12,722,000	9,161,600	0.7201	0.720	0.710	0.720	0.710	0.730	12,722,000	0.7201	1.41%
2023-02-06	0.710	0.700	0.710	0.690	0.730	15,305,000	10,800,200	0.7057	0.710	0.700	0.710	0.690	0.730	15,305,000	0.7057	-2.74%
2023-02-03	0.730	0.720	0.730	0.720	0.750	21,494,000	15,615,220	0.7265	0.730	0.720	0.730	0.720	0.750	21,494,000	0.7265	-1.35%
2023-02-02	0.740	0.740	0.750	0.730	0.750	21,463,000	15,820,844	0.7371	0.740	0.740	0.750	0.730	0.750	21,463,000	0.7371	0.00%
2023-02-01	0.740	0.740	0.750	0.710	0.750	30,669,000	22,420,020	0.7310	0.740	0.740	0.750	0.710	0.750	30,669,000	0.7310	0.00%
2023-01-31	0.740	0.730	0.740	0.720	0.750	10,666,000	7,829,350	0.7340	0.740	0.730	0.740	0.720	0.750	10,666,000	0.7340	0.00%
2023-01-30	0.740	0.740	0.750	0.740	0.780	28,099,000	21,136,010	0.7522	0.740	0.740	0.750	0.740	0.780	28,099,000	0.7522	-7.50%
2023-01-27	0.800	0.800	0.810	0.790	0.820	2,970,000	2,379,350	0.8011	0.800	0.800	0.810	0.790	0.820	2,970,000	0.8011	-1.23%
2023-01-26	0.810	0.800	0.810	0.770	0.820	4,866,000	3,859,376	0.7931	0.810	0.800	0.810	0.770	0.820	4,866,000	0.7931	5.19%
2023-01-20	0.770	0.760	0.770	0.690	0.770	5,588,000	4,124,730	0.7381	0.770	0.760	0.770	0.690	0.770	5,588,000	0.7381	13.24%
2023-01-19	0.680	0.680	0.700	0.660	0.700	1,908,000	1,298,830	0.6807	0.680	0.680	0.700	0.660	0.700	1,908,000	0.6807	0.00%
2023-01-18	0.680	0.680	0.690	0.680	0.720	25,137,000	17,521,137	0.6970	0.680	0.680	0.690	0.680	0.720	25,137,000	0.6970	-2.86%
2023-01-17	0.700	0.700	0.710	0.700	0.720	13,758,000	9,737,240	0.7078	0.700	0.700	0.710	0.700	0.720	13,758,000	0.7078	-2.78%
2023-01-16	0.720	0.720	0.730	0.720	0.750	22,652,000	16,532,077	0.7298	0.720	0.720	0.730	0.720	0.750	22,652,000	0.7298	-1.37%
2023-01-13	0.730	0.730	0.740	0.710	0.750	22,611,000	16,457,371	0.7278	0.730	0.730	0.740	0.710	0.750	22,611,000	0.7278	1.39%
2023-01-12	0.720	0.710	0.720	0.710	0.760	31,463,000	22,733,426	0.7225	0.720	0.710	0.720	0.710	0.760	31,463,000	0.7225	-4.00%
2023-01-11	0.750	0.740	0.750	0.750	0.790	27,925,000	21,549,850	0.7717	0.750	0.740	0.750	0.750	0.790	27,925,000	0.7717	-2.60%
2023-01-10	0.770	0.770	0.780	0.770	0.810	25,763,000	20,254,900	0.7862	0.770	0.770	0.780	0.770	0.810	25,763,000	0.7862	-2.53%
2023-01-09	0.790	0.780	0.790	0.760	0.800	33,009,000	25,571,130	0.7747	0.790	0.780	0.790	0.760	0.800	33,009,000	0.7747	1.28%
2023-01-06	0.780	0.770	0.780	0.760	0.820	56,712,000	44,631,490	0.7870	0.780	0.770	0.780	0.760	0.820	56,712,000	0.7870	1.30%
2023-01-05	0.770	0.770	0.780	0.770	0.830	58,855,000	46,204,491	0.7851	0.770	0.770	0.780	0.770	0.830	58,855,000	0.7851	-4.94%
2023-01-04	0.810	0.800	0.810	0.750	0.820	79,808,000	63,846,750	0.8000	0.810	0.800	0.810	0.750	0.820	79,808,000	0.8000	8.00%
2023-01-03	0.750	0.750	0.760	0.720	0.780	39,882,000	29,910,720	0.7500	0.750	0.750	0.760	0.720	0.780	39,882,000	0.7500	0.00%
2022-12-30	0.750	0.750	0.760	0.710	0.760	45,676,000	33,682,240	0.7374	0.750	0.750	0.760	0.710	0.760	45,676,000	0.7374	4.17%
2022-12-29	0.720	0.720	0.730	0.710	0.780	65,626,000	47,892,824	0.7298	0.720	0.720	0.730	0.710	0.780	65,626,000	0.7298	-7.69%
2022-12-28	0.780	0.780	0.790	0.770	0.860	45,947,000	37,030,340	0.8059	0.780	0.780	0.790	0.770	0.860	45,947,000	0.8059	-7.14%
2022-12-23	0.840	0.840	0.850	0.820	0.860	28,296,000	23,741,816	0.8391	0.840	0.840	0.850	0.820	0.860	28,296,000	0.8391	-1.18%
2022-12-22	0.850	0.840	0.850	0.820	0.910	87,104,000	74,715,220	0.8578	0.850	0.840	0.850	0.820	0.910	87,104,000	0.8578	4.94%
2022-12-21	0.810	0.810	0.820	0.800	0.860	47,757,000	39,237,520	0.8216	0.810	0.810	0.820	0.800	0.860	47,757,000	0.8216	-1.22%
2022-12-20	0.820	0.820	0.830	0.820	0.920	96,543,984	82,448,243	0.8540	0.820	0.820	0.830	0.820	0.920	96,543,984	0.8540	-13.68%
2022-12-19	0.950	0.940	0.950	0.920	1.020	83,963,000	79,982,195	0.9526	0.950	0.940	0.950	0.920	1.020	83,963,000	0.9526	-5.00%
2022-12-16	1.000	1.000	1.010	1.000	1.080	164,293,000	170,018,290	1.0348	1.000	1.000	1.010	1.000	1.080	164,293,000	1.0348	-0.99%
2022-12-15	1.010	1.000	1.010	0.880	1.040	169,780,000	163,742,100	0.9644	1.010	1.000	1.010	0.880	1.040	169,780,000	0.9644	3.06%
2022-12-14	0.980	0.970	0.980	0.950	1.140	264,596,025	274,613,905	1.0379	0.980	0.970	0.980	0.950	1.140	264,596,025	1.0379	2.08%
2022-12-13	0.960	0.960	0.970	0.940	1.130	216,220,023	219,385,643	1.0146	0.960	0.960	0.970	0.940	1.130	216,220,023	1.0146	-8.57%
2022-12-12	1.050	1.040	1.050	0.820	1.220	521,569,991	560,864,719	1.0753	1.050	1.040	1.050	0.820	1.220	521,569,991	1.0753	28.05%
2022-12-09	0.820	0.820	0.830	0.730	0.830	285,709,000	223,934,193	0.7838	0.820	0.820	0.830	0.730	0.830	285,709,000	0.7838	15.49%
2022-12-08	0.710	0.700	0.710	0.680	0.720	81,406,000	57,131,840	0.7018	0.710	0.700	0.710	0.680	0.720	81,406,000	0.7018	4.41%
2022-12-07	0.680	0.680	0.690	0.680	0.750	105,120,000	75,227,770	0.7156	0.680	0.680	0.690	0.680	0.750	105,120,000	0.7156	-8.11%
2022-12-06	0.740	0.740	0.750	0.700	0.760	97,197,000	71,021,450	0.7307	0.740	0.740	0.750	0.700	0.760	97,197,000	0.7307	2.78%
2022-12-05	0.720	0.720	0.730	0.670	0.750	143,071,416	101,529,764	0.7096	0.720	0.720	0.730	0.670	0.750	143,071,416	0.7096	9.09%
2022-12-02	0.660	0.650	0.660	0.650	0.700	59,189,708	39,324,690	0.6644	0.660	0.650	0.660	0.650	0.700	59,189,708	0.6644	-5.71%
2022-12-01	0.700	0.690	0.700	0.690	0.760	81,945,000	58,827,200	0.7179	0.700	0.690	0.700	0.690	0.760	81,945,000	0.7179	-2.78%
2022-11-30	0.720	0.710	0.720	0.690	0.750	111,529,989	79,844,241	0.7159	0.720	0.710	0.720	0.690	0.750	111,529,989	0.7159	-1.37%
2022-11-29	0.730	0.720	0.730	0.680	0.780	222,034,000	163,211,455	0.7351	0.730	0.720	0.730	0.680	0.780	222,034,000	0.7351	8.96%
2022-11-28	0.670	0.660	0.670	0.600	0.680	87,520,967	56,966,526	0.6509	0.670	0.660	0.670	0.600	0.680	87,520,967	0.6509	-2.90%
2022-11-25	0.690	0.680	0.690	0.650	0.740	176,996,000	121,275,150	0.6852	0.690	0.680	0.690	0.650	0.740	176,996,000	0.6852	0.00%
2022-11-24	0.690	0.690	0.700	0.650	0.700	170,363,000	115,574,040	0.6784	0.690	0.690	0.700	0.650	0.700	170,363,000	0.6784	9.52%
2022-11-23	0.630	0.630	0.640	0.560	0.680	177,169,000	111,280,960	0.6281	0.630	0.630	0.640	0.560	0.680	177,169,000	0.6281	5.00%
2022-11-22	0.600	0.600	0.610	0.590	0.700	113,295,000	73,013,150	0.6445	0.600	0.600	0.610	0.590	0.700	113,295,000	0.6445	-9.09%
2022-11-21	0.660	0.650	0.660	0.630	0.710	104,995,000	68,563,810	0.6530	0.660	0.650	0.660	0.630	0.710	104,995,000	0.6530	-7.04%
2022-11-18	0.710	0.710	0.720	0.710	0.850	123,526,000	94,571,490	0.7656	0.710	0.710	0.720	0.710	0.850	123,526,000	0.7656	-12.35%
2022-11-17	0.810	0.800	0.810	0.790	0.880	107,511,000	88,472,520	0.8229	0.810	0.800	0.810	0.790	0.880	107,511,000	0.8229	-3.57%
2022-11-16	0.840	0.830	0.840	0.780	0.970	256,840,000	223,969,040	0.8720	0.840	0.830	0.840	0.780	0.970	256,840,000	0.8720	-3.45%
2022-11-15	0.870	0.860	0.870	0.760	0.970	424,156,000	373,007,290	0.8794	0.870	0.860	0.870	0.760	0.970	424,156,000	0.8794	7.41%
2022-11-14	0.810	0.800	0.810	0.570	0.880	663,564,000	486,837,680	0.7337	0.810	0.800	0.810	0.570	0.880	663,564,000	0.7337	62.00%
2022-11-11	0.500	0.495	0.500	0.460	0.530	496,346,500	244,119,620	0.4918	0.500	0.495	0.500	0.460	0.530	496,346,500	0.4918	17.65%
2022-11-10	0.425	0.425	0.430	0.400	0.900	786,047,000	370,043,595	0.4708	0.425	0.425	0.430	0.400	0.900	786,047,000	0.4708	-49.40%
2022-11-09	0.840	0.840	0.850	0.800	1.500	77,321,000	73,269,240	0.9476	0.840	0.840	0.850	0.800	1.500	77,321,000	0.9476	-42.07%
2022-11-08	1.450	1.410	1.450	1.410	1.760	6,877,000	10,420,849	1.5153	1.450	1.410	1.450	1.410	1.760	6,877,000	1.5153	-16.67%
2022-11-07	1.740	1.730	1.740	1.690	1.870	2,118,000	3,700,380	1.7471	1.740	1.730	1.740	1.690	1.870	2,118,000	1.7471	-5.95%
2022-11-04	1.850	1.850	1.880	1.840	1.980	2,245,000	4,257,340	1.8964	1.850	1.850	1.880	1.840	1.980	2,245,000	1.8964	-6.57%
2022-11-03	1.980	1.930	1.980	1.930	2.000	1,182,000	2,317,580	1.9607	1.980	1.930	1.980	1.930	2.000	1,182,000	1.9607	-2.94%
2022-11-02	2.040	1.980	2.040	1.910	2.040	418,000	817,100	1.9548	2.040	1.980	2.040	1.910	2.040	418,000	1.9548	1.49%
2022-11-01	2.010	2.000	2.010	1.970	2.460	812,000	1,635,770	2.0145	2.010	2.000	2.010	1.970	2.460	812,000	2.0145	-1.95%
2022-10-31	2.050	2.050	-	1.930	2.150	730,000	1,464,030	2.0055	2.050	2.050	-	1.930	2.150	730,000	2.0055	1.49%
2022-10-28	2.020	1.960	2.020	1.890	2.020	894,000	1,752,620	1.9604	2.020	1.960	2.020	1.890	2.020	894,000	1.9604	0.50%
2022-10-27	2.010	2.000	2.010	1.870	2.070	1,326,000	2,559,480	1.9302	2.010	2.000	2.010	1.870	2.070	1,326,000	1.9302	0.00%
2022-10-26	2.010	2.000	2.010	1.880	2.050	807,000	1,578,120	1.9555	2.010	2.000	2.010	1.880	2.050	807,000	1.9555	-0.50%
2022-10-25	2.020	2.020	2.030	1.920	2.080	469,000	935,450	1.9946	2.020	2.020	2.030	1.920	2.080	469,000	1.9946	0.50%
2022-10-24	2.010	2.000	2.010	1.940	2.290	385,000	772,230	2.0058	2.010	2.000	2.010	1.940	2.290	385,000	2.0058	-3.37%
2022-10-21	2.080	2.080	2.190	1.980	2.120	363,000	736,310	2.0284	2.080	2.080	2.190	1.980	2.120	363,000	2.0284	1.96%
2022-10-20	2.040	2.020	2.040	1.960	2.150	2,935,000	5,972,630	2.0350	2.040	2.020	2.040	1.960	2.150	2,935,000	2.0350	-5.12%
2022-10-19	2.150	2.150	2.160	2.040	2.290	573,000	1,213,430	2.1177	2.150	2.150	2.160	2.040	2.290	573,000	2.1177	-0.46%
2022-10-18	2.160	2.160	-	1.950	2.170	1,474,000	2,943,570	1.9970	2.160	2.160	-	1.950	2.170	1,474,000	1.9970	9.64%
2022-10-17	1.970	1.950	1.970	1.950	2.100	302,000	600,310	1.9878	1.970	1.950	1.970	1.950	2.100	302,000	1.9878	-2.48%
2022-10-14	2.020	2.020	2.030	1.970	2.120	608,000	1,215,930	1.9999	2.020	2.020	2.030	1.970	2.120	608,000	1.9999	-1.46%
2022-10-13	2.050	1.980	2.050	1.950	2.220	506,000	1,021,550	2.0189	2.050	1.980	2.050	1.950	2.220	506,000	2.0189	-2.38%
2022-10-12	2.100	2.030	2.100	2.030	2.350	558,000	1,184,640	2.1230	2.100	2.030	2.100	2.030	2.350	558,000	2.1230	-3.67%
2022-10-11	2.180	2.150	2.180	2.160	2.360	66,000	146,840	2.2248	2.180	2.150	2.180	2.160	2.360	66,000	2.2248	-2.68%
2022-10-10	2.240	2.230	2.240	2.220	2.390	505,000	1,143,110	2.2636	2.240	2.230	2.240	2.220	2.390	505,000	2.2636	-6.67%
2022-10-07	2.400	2.400	2.420	2.170	2.430	240,000	546,100	2.2754	2.400	2.400	2.420	2.170	2.430	240,000	2.2754	1.27%
2022-10-06	2.370	2.370	2.380	2.250	2.480	229,000	533,590	2.3301	2.370	2.370	2.380	2.250	2.480	229,000	2.3301	1.72%
2022-10-05	2.330	2.320	2.440	2.330	2.500	243,000	573,760	2.3612	2.330	2.320	2.440	2.330	2.500	243,000	2.3612	-4.51%
2022-10-03	2.440	2.440	2.450	2.250	2.450	212,000	488,290	2.3033	2.440	2.440	2.450	2.250	2.450	212,000	2.3033	2.09%
2022-09-30	2.390	2.390	2.420	2.010	2.510	513,000	1,176,300	2.2930	2.390	2.390	2.420	2.010	2.510	513,000	2.2930	1.70%
2022-09-29	2.350	2.350	2.440	2.200	2.960	612,000	1,486,650	2.4292	2.350	2.350	2.440	2.200	2.960	612,000	2.4292	-18.12%
2022-09-28	2.870	2.720	2.870	2.610	3.050	354,000	984,890	2.7822	2.870	2.720	2.870	2.610	3.050	354,000	2.7822	-3.69%
2022-09-27	2.980	2.970	2.980	2.760	3.170	483,000	1,402,150	2.9030	2.980	2.970	2.980	2.760	3.170	483,000	2.9030	-1.97%
2022-09-26	3.040	2.950	3.040	2.930	3.180	273,000	819,660	3.0024	3.040	2.950	3.040	2.930	3.180	273,000	3.0024	-0.33%
2022-09-23	3.050	3.050	3.120	3.010	3.330	188,000	598,130	3.1815	3.050	3.050	3.120	3.010	3.330	188,000	3.1815	-4.39%
2022-09-22	3.190	3.140	3.190	3.080	4.100	1,060,000	3,859,740	3.6413	3.190	3.140	3.190	3.080	4.100	1,060,000	3.6413	-13.55%
2022-09-21	3.690	-	3.690	3.690	3.990	378,000	1,462,050	3.8679	3.690	-	3.690	3.690	3.990	378,000	3.8679	-6.82%
2022-09-20	3.960	3.930	3.960	3.890	4.040	512,000	2,017,870	3.9412	3.960	3.930	3.960	3.890	4.040	512,000	3.9412	-0.50%
2022-09-19	3.980	3.970	3.980	3.930	4.160	595,000	2,360,540	3.9673	3.980	3.970	3.980	3.930	4.160	595,000	3.9673	-1.00%
2022-09-16	4.020	4.000	4.020	3.970	4.060	1,101,000	4,421,860	4.0162	4.020	4.000	4.020	3.970	4.060	1,101,000	4.0162	0.00%
2022-09-15	4.020	3.980	4.020	3.950	4.050	879,000	3,499,730	3.9815	4.020	3.980	4.020	3.950	4.050	879,000	3.9815	1.01%
2022-09-14	3.980	3.960	3.980	3.910	4.080	785,000	3,110,850	3.9629	3.980	3.960	3.980	3.910	4.080	785,000	3.9629	-1.97%
2022-09-13	4.060	4.020	4.060	3.990	4.180	1,027,000	4,168,500	4.0589	4.060	4.020	4.060	3.990	4.180	1,027,000	4.0589	-0.49%
2022-09-09	4.080	4.080	4.140	3.990	4.140	728,000	2,951,920	4.0548	4.080	4.080	4.140	3.990	4.140	728,000	4.0548	0.99%
2022-09-08	4.040	4.000	4.040	3.980	4.060	828,000	3,327,030	4.0182	4.040	4.000	4.040	3.980	4.060	828,000	4.0182	-0.25%
2022-09-07	4.050	4.030	4.050	3.960	4.080	1,033,000	4,146,550	4.0141	4.050	4.030	4.050	3.960	4.080	1,033,000	4.0141	-0.49%
2022-09-06	4.070	4.000	4.070	3.930	4.080	1,086,000	4,340,920	3.9972	4.070	4.000	4.070	3.930	4.080	1,086,000	3.9972	0.25%
2022-09-05	4.060	4.060	4.080	3.910	4.080	772,000	3,067,390	3.9733	4.060	4.060	4.080	3.910	4.080	772,000	3.9733	1.00%
2022-09-02	4.020	4.000	4.020	3.850	4.080	810,000	3,247,410	4.0091	4.020	4.000	4.020	3.850	4.080	810,000	4.0091	-0.50%
2022-09-01	4.040	4.020	4.040	4.020	4.130	525,000	2,127,400	4.0522	4.040	4.020	4.040	4.020	4.130	525,000	4.0522	-0.98%
2022-08-31	4.080	4.030	4.080	4.040	4.150	1,826,000	7,448,090	4.0789	4.080	4.030	4.080	4.040	4.150	1,826,000	4.0789	-0.73%
2022-08-30	4.110	4.090	4.110	4.060	4.210	812,000	3,319,330	4.0878	4.110	4.090	4.110	4.060	4.210	812,000	4.0878	-0.24%
2022-08-29	4.120	4.050	4.120	4.050	4.210	735,000	3,000,590	4.0824	4.120	4.050	4.120	4.050	4.210	735,000	4.0824	-0.48%
2022-08-26	4.140	4.140	4.150	4.070	4.170	919,000	3,772,550	4.1051	4.140	4.140	4.150	4.070	4.170	919,000	4.1051	1.22%
2022-08-25	4.090	4.040	4.090	4.030	4.150	737,000	3,015,340	4.0914	4.090	4.040	4.090	4.030	4.150	737,000	4.0914	-1.45%
2022-08-24	4.150	4.150	4.160	4.090	4.220	827,000	3,417,090	4.1319	4.150	4.150	4.160	4.090	4.220	827,000	4.1319	-0.24%
2022-08-23	4.160	4.160	4.200	4.110	4.250	749,000	3,124,925	4.1721	4.160	4.160	4.200	4.110	4.250	749,000	4.1721	0.00%
2022-08-22	4.160	4.160	4.170	4.120	4.220	749,000	3,113,760	4.1572	4.160	4.160	4.170	4.120	4.220	749,000	4.1572	0.24%
2022-08-19	4.150	4.140	4.150	4.070	4.160	513,000	2,103,100	4.0996	4.150	4.140	4.150	4.070	4.160	513,000	4.0996	0.73%
2022-08-18	4.120	4.080	4.120	4.040	4.120	537,000	2,194,990	4.0875	4.120	4.080	4.120	4.040	4.120	537,000	4.0875	0.49%
2022-08-17	4.100	4.060	4.100	4.060	4.140	681,000	2,783,660	4.0876	4.100	4.060	4.100	4.060	4.140	681,000	4.0876	-0.24%
2022-08-16	4.110	4.070	4.110	4.070	4.160	665,000	2,733,240	4.1101	4.110	4.070	4.110	4.070	4.160	665,000	4.1101	-0.48%
2022-08-15	4.130	4.090	4.130	4.100	4.180	604,000	2,496,180	4.1327	4.130	4.090	4.130	4.100	4.180	604,000	4.1327	-0.24%
2022-08-12	4.140	4.130	4.140	4.100	4.200	705,000	2,920,010	4.1419	4.140	4.130	4.140	4.100	4.200	705,000	4.1419	-0.72%
2022-08-11	4.170	4.170	4.180	4.100	4.280	889,000	3,691,800	4.1528	4.170	4.170	4.180	4.100	4.280	889,000	4.1528	0.24%
2022-08-10	4.160	4.160	4.170	4.160	4.290	1,095,000	4,606,210	4.2066	4.160	4.160	4.170	4.160	4.290	1,095,000	4.2066	-3.26%
2022-08-09	4.300	4.300	4.310	4.190	4.300	752,000	3,196,370	4.2505	4.300	4.300	4.310	4.190	4.300	752,000	4.2505	1.18%
2022-08-08	4.250	4.250	4.260	4.140	4.360	964,000	4,049,640	4.2009	4.250	4.250	4.260	4.140	4.360	964,000	4.2009	-1.39%
2022-08-05	4.310	4.250	4.320	4.100	4.310	898,000	3,795,830	4.2270	4.310	4.250	4.320	4.100	4.310	898,000	4.2270	1.41%
2022-08-04	4.250	4.190	4.250	4.150	4.330	834,000	3,527,370	4.2295	4.250	4.190	4.250	4.150	4.330	834,000	4.2295	-2.07%
2022-08-03	4.340	4.340	4.350	4.070	4.370	1,220,000	5,123,130	4.1993	4.340	4.340	4.350	4.070	4.370	1,220,000	4.1993	2.36%
2022-08-02	4.240	4.150	4.240	4.060	4.240	996,000	4,129,710	4.1463	4.240	4.150	4.240	4.060	4.240	996,000	4.1463	-0.93%
2022-08-01	4.280	4.200	4.290	4.160	4.350	975,000	4,137,360	4.2434	4.280	4.200	4.290	4.160	4.350	975,000	4.2434	1.90%
2022-07-29	4.200	4.200	4.400	4.200	4.470	1,750,000	7,602,860	4.3445	4.200	4.200	4.400	4.200	4.470	1,750,000	4.3445	-4.11%
2022-07-28	4.380	4.380	4.430	4.280	4.380	796,000	3,445,790	4.3289	4.380	4.380	4.430	4.280	4.380	796,000	4.3289	0.00%
2022-07-27	4.380	4.360	4.380	4.220	4.380	782,000	3,349,690	4.2835	4.380	4.360	4.380	4.220	4.380	782,000	4.2835	0.46%
2022-07-26	4.360	4.360	4.400	4.120	4.370	1,111,000	4,721,280	4.2496	4.360	4.360	4.400	4.120	4.370	1,111,000	4.2496	-0.23%
2022-07-25	4.370	4.300	4.370	4.270	4.410	713,000	3,091,460	4.3358	4.370	4.300	4.370	4.270	4.410	713,000	4.3358	-0.23%
2022-07-22	4.380	4.330	4.380	4.300	4.570	661,000	2,915,830	4.4112	4.380	4.330	4.380	4.300	4.570	661,000	4.4112	-3.74%
2022-07-21	4.550	4.390	4.550	4.390	4.550	536,000	2,382,040	4.4441	4.550	4.390	4.550	4.390	4.550	536,000	4.4441	2.94%
2022-07-20	4.420	4.420	4.530	4.420	4.640	801,000	3,587,430	4.4787	4.420	4.420	4.530	4.420	4.640	801,000	4.4787	-0.90%
2022-07-19	4.460	4.450	4.460	4.340	4.460	611,000	2,688,050	4.3994	4.460	4.450	4.460	4.340	4.460	611,000	4.3994	1.36%
2022-07-18	4.400	4.400	4.410	4.330	4.400	579,000	2,529,340	4.3685	4.400	4.400	4.410	4.330	4.400	579,000	4.3685	0.23%
2022-07-15	4.390	4.380	4.390	4.310	4.430	606,000	2,654,070	4.3797	4.390	4.380	4.390	4.310	4.430	606,000	4.3797	-0.90%
2022-07-14	4.430	4.380	4.430	4.370	4.610	604,000	2,666,560	4.4148	4.430	4.380	4.430	4.370	4.610	604,000	4.4148	-2.42%
2022-07-13	4.540	4.540	4.550	4.350	4.560	588,000	2,608,760	4.4367	4.540	4.540	4.550	4.350	4.560	588,000	4.4367	0.89%
2022-07-12	4.500	4.390	4.500	4.400	4.500	620,000	2,755,470	4.4443	4.500	4.390	4.500	4.400	4.500	620,000	4.4443	0.67%
2022-07-11	4.470	4.460	4.540	4.470	4.660	548,000	2,500,160	4.5623	4.470	4.460	4.540	4.470	4.660	548,000	4.5623	-4.08%
2022-07-08	4.660	4.570	4.660	4.470	4.720	652,000	2,990,990	4.5874	4.660	4.570	4.660	4.470	4.720	652,000	4.5874	-0.85%
2022-07-07	4.700	4.530	4.700	4.550	4.750	732,000	3,382,110	4.6204	4.700	4.530	4.700	4.550	4.750	732,000	4.6204	1.73%
2022-07-06	4.620	4.470	4.620	4.400	4.620	719,000	3,246,330	4.5151	4.620	4.470	4.620	4.400	4.620	719,000	4.5151	-0.43%
2022-07-05	4.640	4.540	4.640	4.520	4.640	480,000	2,193,800	4.5704	4.640	4.540	4.640	4.520	4.640	480,000	4.5704	2.65%
2022-07-04	4.520	4.440	4.520	4.430	4.560	506,000	2,274,480	4.4950	4.520	4.440	4.520	4.430	4.560	506,000	4.4950	-0.22%
2022-06-30	4.530	4.430	4.530	4.530	4.800	819,000	3,799,370	4.6390	4.530	4.430	4.530	4.530	4.800	819,000	4.6390	0.00%
2022-06-29	4.530	4.470	4.560	4.440	4.550	488,000	2,192,030	4.4919	4.530	4.470	4.560	4.440	4.550	488,000	4.4919	2.26%
2022-06-28	4.430	4.380	4.430	4.380	4.480	529,000	2,348,410	4.4393	4.430	4.380	4.430	4.380	4.480	529,000	4.4393	-1.12%
2022-06-27	4.480	4.400	4.480	4.380	4.500	503,000	2,246,700	4.4666	4.480	4.400	4.480	4.380	4.500	503,000	4.4666	-0.44%
2022-06-24	4.500	4.450	4.500	4.290	4.550	586,000	2,600,230	4.4373	4.500	4.450	4.500	4.290	4.550	586,000	4.4373	-1.10%
2022-06-23	4.550	4.500	4.550	4.450	4.550	621,000	2,804,520	4.5161	4.550	4.500	4.550	4.450	4.550	621,000	4.5161	1.11%
2022-06-22	4.500	4.330	4.500	4.340	4.500	493,000	2,149,530	4.3601	4.500	4.330	4.500	4.340	4.500	493,000	4.3601	2.27%
2022-06-21	4.400	4.400	4.650	4.250	4.600	589,000	2,574,680	4.3713	4.400	4.400	4.650	4.250	4.600	589,000	4.3713	-4.35%
2022-06-20	4.600	4.420	4.600	4.490	4.650	456,000	2,084,240	4.5707	4.600	4.420	4.600	4.490	4.650	456,000	4.5707	-2.75%
2022-06-17	4.730	4.600	4.730	4.650	4.850	445,000	2,125,340	4.7760	4.730	4.600	4.730	4.650	4.850	445,000	4.7760	-1.87%
2022-06-16	4.820	4.650	5.000	4.560	4.820	1,030,000	4,867,300	4.7255	4.820	4.650	5.000	4.560	4.820	1,030,000	4.7255	3.88%
2022-06-15	4.640	4.640	4.750	4.560	4.640	463,000	2,126,500	4.5929	4.640	4.640	4.750	4.560	4.640	463,000	4.5929	-0.85%
2022-06-14	4.680	4.660	4.680	4.620	4.810	508,000	2,402,670	4.7297	4.680	4.660	4.680	4.620	4.810	508,000	4.7297	-3.31%
2022-06-13	4.840	4.850	4.900	4.760	4.880	609,000	2,944,980	4.8358	4.840	4.850	4.900	4.760	4.880	609,000	4.8358	-0.21%
2022-06-10	4.850	4.730	4.850	4.710	4.880	626,000	3,014,900	4.8161	4.850	4.730	4.850	4.710	4.880	626,000	4.8161	0.00%
2022-06-09	4.850	4.800	4.950	4.800	4.900	652,000	3,144,430	4.8227	4.850	4.800	4.950	4.800	4.900	652,000	4.8227	0.62%
2022-06-08	4.820	4.820	4.950	4.710	4.960	1,006,000	4,895,540	4.8663	4.820	4.820	4.950	4.710	4.960	1,006,000	4.8663	-1.63%
2022-06-07	4.900	4.780	4.950	4.820	5.240	820,000	4,069,450	4.9627	4.900	4.780	4.950	4.820	5.240	820,000	4.9627	-5.41%
2022-06-06	5.180	5.140	5.200	5.140	5.310	1,627,000	8,499,330	5.2239	5.180	5.140	5.200	5.140	5.310	1,627,000	5.2239	1.77%
2022-06-02	5.090	5.050	5.090	4.800	5.090	1,560,000	7,712,550	4.9439	5.090	5.050	5.090	4.800	5.090	1,560,000	4.9439	5.60%
2022-06-01	4.820	4.680	4.830	4.390	4.820	848,000	3,904,790	4.6047	4.820	4.680	4.830	4.390	4.820	848,000	4.6047	7.59%
2022-05-31	4.480	4.480	4.490	4.300	4.480	1,351,000	5,989,990	4.4337	4.480	4.480	4.490	4.300	4.480	1,351,000	4.4337	2.99%
2022-05-30	4.350	4.350	4.360	4.240	4.370	641,000	2,748,950	4.2885	4.350	4.350	4.360	4.240	4.370	641,000	4.2885	0.46%
2022-05-27	4.330	4.330	4.340	4.140	4.330	743,000	3,119,330	4.1983	4.330	4.330	4.340	4.140	4.330	743,000	4.1983	2.85%
2022-05-26	4.210	4.210	4.220	4.160	4.280	701,000	2,952,190	4.2114	4.210	4.210	4.220	4.160	4.280	701,000	4.2114	-2.77%
2022-05-25	4.330	4.330	4.350	4.200	4.350	698,000	2,964,030	4.2465	4.330	4.330	4.350	4.200	4.350	698,000	4.2465	0.93%
2022-05-24	4.290	4.250	4.290	4.130	4.290	792,000	3,317,630	4.1889	4.290	4.250	4.290	4.130	4.290	792,000	4.1889	1.90%
2022-05-23	4.210	4.210	4.220	4.100	4.400	867,000	3,673,470	4.2370	4.210	4.210	4.220	4.100	4.400	867,000	4.2370	-6.03%
2022-05-20	4.480	4.380	4.480	3.830	4.570	2,372,000	9,932,190	4.1873	4.480	4.380	4.480	3.830	4.570	2,372,000	4.1873	0.90%
2022-05-19	4.440	4.440	4.470	3.940	4.500	1,526,000	6,544,770	4.2888	4.440	4.440	4.470	3.940	4.500	1,526,000	4.2888	1.60%
2022-05-18	4.370	4.370	4.390	4.330	4.480	821,000	3,608,490	4.3952	4.370	4.370	4.390	4.330	4.480	821,000	4.3952	-0.46%
2022-05-17	4.390	4.310	4.400	4.360	4.490	871,000	3,832,610	4.4002	4.390	4.310	4.400	4.360	4.490	871,000	4.4002	-2.44%
2022-05-16	4.500	4.440	-	4.260	4.500	597,000	2,574,030	4.3116	4.500	4.440	-	4.260	4.500	597,000	4.3116	5.63%
2022-05-13	4.260	4.250	4.260	4.150	4.320	627,000	2,661,950	4.2455	4.260	4.250	4.260	4.150	4.320	627,000	4.2455	0.24%
2022-05-12	4.250	4.250	4.410	4.160	4.290	732,000	3,094,600	4.2276	4.250	4.250	4.410	4.160	4.290	732,000	4.2276	0.95%
2022-05-11	4.210	4.210	4.220	4.200	4.500	779,000	3,314,240	4.2545	4.210	4.210	4.220	4.200	4.500	779,000	4.2545	-6.24%
2022-05-10	4.490	4.490	-	4.140	4.490	649,000	2,766,750	4.2631	4.490	4.490	-	4.140	4.490	649,000	4.2631	6.40%
2022-05-06	4.220	4.190	4.230	4.150	4.360	628,000	2,656,420	4.2300	4.220	4.190	4.230	4.150	4.360	628,000	4.2300	-4.74%
2022-05-05	4.430	4.340	4.430	4.360	4.440	556,000	2,446,130	4.3995	4.430	4.340	4.430	4.360	4.440	556,000	4.3995	0.45%
2022-05-04	4.410	4.410	4.420	4.280	4.410	725,000	3,143,540	4.3359	4.410	4.410	4.420	4.280	4.410	725,000	4.3359	0.00%
2022-05-03	4.410	4.410	4.420	4.340	4.500	1,032,000	4,548,240	4.4072	4.410	4.410	4.420	4.340	4.500	1,032,000	4.4072	-3.08%
2022-04-29	4.550	4.500	4.550	4.220	4.550	2,252,000	10,051,130	4.4632	4.550	4.500	4.550	4.220	4.550	2,252,000	4.4632	7.82%
2022-04-28	4.220	4.220	4.230	4.200	4.350	1,051,000	4,475,170	4.2580	4.220	4.220	4.230	4.200	4.350	1,051,000	4.2580	-1.86%
2022-04-27	4.300	4.240	4.310	4.210	4.300	934,000	3,965,160	4.2454	4.300	4.240	4.310	4.210	4.300	934,000	4.2454	0.94%
2022-04-26	4.260	4.250	4.260	4.190	4.270	863,000	3,661,920	4.2432	4.260	4.250	4.260	4.190	4.270	863,000	4.2432	0.24%
2022-04-25	4.250	4.250	4.280	4.150	4.320	1,081,000	4,578,790	4.2357	4.250	4.250	4.280	4.150	4.320	1,081,000	4.2357	1.19%
2022-04-22	4.200	4.210	4.230	4.090	4.240	734,000	3,074,470	4.1887	4.200	4.210	4.230	4.090	4.240	734,000	4.1887	1.69%
2022-04-21	4.130	4.130	4.140	4.070	4.200	1,086,000	4,478,200	4.1236	4.130	4.130	4.140	4.070	4.200	1,086,000	4.1236	-1.67%
2022-04-20	4.200	4.200	4.240	4.130	4.320	859,000	3,622,370	4.2170	4.200	4.200	4.240	4.130	4.320	859,000	4.2170	-2.55%
2022-04-19	4.310	4.220	4.320	4.200	4.340	834,000	3,562,810	4.2720	4.310	4.220	4.320	4.200	4.340	834,000	4.2720	-0.69%
2022-04-14	4.340	4.310	4.380	4.310	4.410	878,000	3,813,860	4.3438	4.340	4.310	4.380	4.310	4.410	878,000	4.3438	-0.69%
2022-04-13	4.370	4.280	4.370	4.190	4.370	827,000	3,535,090	4.2746	4.370	4.280	4.370	4.190	4.370	827,000	4.2746	3.07%
2022-04-12	4.240	4.240	4.290	4.170	4.290	1,475,000	6,217,810	4.2155	4.240	4.240	4.290	4.170	4.290	1,475,000	4.2155	0.95%
2022-04-11	4.200	4.180	4.200	4.180	4.300	856,000	3,604,400	4.2107	4.200	4.180	4.200	4.180	4.300	856,000	4.2107	-2.33%
2022-04-08	4.300	4.230	4.300	4.160	4.300	811,000	3,415,180	4.2111	4.300	4.230	4.300	4.160	4.300	811,000	4.2111	0.94%
2022-04-07	4.260	4.260	4.270	4.230	4.410	894,000	3,858,170	4.3156	4.260	4.260	4.270	4.230	4.410	894,000	4.3156	-2.52%
2022-04-06	4.370	4.360	4.390	4.370	4.480	1,095,000	4,844,520	4.4242	4.370	4.360	4.390	4.370	4.480	1,095,000	4.4242	-0.68%
2022-04-04	4.400	4.400	4.410	4.360	4.430	1,173,000	5,148,930	4.3895	4.400	4.400	4.410	4.360	4.430	1,173,000	4.3895	0.46%
2022-04-01	4.380	4.350	4.380	4.380	4.620	917,000	4,056,430	4.4236	4.380	4.350	4.380	4.380	4.620	917,000	4.4236	-5.19%
2022-03-31	4.620	4.600	4.620	4.380	4.650	1,763,000	7,944,170	4.5061	4.620	4.600	4.620	4.380	4.650	1,763,000	4.5061	4.29%
2022-03-30	4.430	4.420	4.430	4.160	4.490	1,404,000	6,034,070	4.2978	4.430	4.420	4.430	4.160	4.490	1,404,000	4.2978	7.26%
2022-03-29	4.130	4.130	4.170	4.080	4.210	1,671,000	6,890,730	4.1237	4.130	4.130	4.170	4.080	4.210	1,671,000	4.1237	-1.67%
2022-03-28	4.200	4.150	4.200	4.070	4.200	984,000	4,077,600	4.1439	4.200	4.150	4.200	4.070	4.200	984,000	4.1439	2.94%
2022-03-25	4.080	4.070	4.080	4.060	4.220	1,282,000	5,257,330	4.1009	4.080	4.070	4.080	4.060	4.220	1,282,000	4.1009	-2.63%
2022-03-24	4.190	4.190	4.200	4.100	4.210	1,190,000	4,931,300	4.1439	4.190	4.190	4.200	4.100	4.210	1,190,000	4.1439	-0.48%
2022-03-23	4.210	4.210	4.220	4.160	4.290	1,214,000	5,148,720	4.2411	4.210	4.210	4.220	4.160	4.290	1,214,000	4.2411	0.48%
2022-03-22	4.190	4.190	4.260	4.090	4.270	1,392,000	5,836,580	4.1929	4.190	4.190	4.260	4.090	4.270	1,392,000	4.1929	0.72%
2022-03-21	4.160	4.130	4.160	4.050	4.170	1,737,000	7,155,840	4.1197	4.160	4.130	4.160	4.050	4.170	1,737,000	4.1197	-0.48%
2022-03-18	4.180	4.130	4.180	4.020	4.220	2,154,000	8,945,570	4.1530	4.180	4.130	4.180	4.020	4.220	2,154,000	4.1530	1.21%
2022-03-17	4.130	4.120	4.130	3.980	4.140	2,108,000	8,552,910	4.0574	4.130	4.120	4.130	3.980	4.140	2,108,000	4.0574	2.23%
2022-03-16	4.040	4.030	4.040	3.990	4.230	1,892,000	7,657,720	4.0474	4.040	4.030	4.040	3.990	4.230	1,892,000	4.0474	-5.39%
2022-03-15	4.270	4.200	4.270	3.960	4.270	1,799,000	7,232,080	4.0201	4.270	4.200	4.270	3.960	4.270	1,799,000	4.0201	3.14%
2022-03-14	4.140	4.130	4.140	4.140	4.480	1,214,000	5,190,360	4.2754	4.140	4.130	4.140	4.140	4.480	1,214,000	4.2754	-9.01%
2022-03-11	4.550	4.410	4.700	4.370	4.740	1,178,000	5,333,990	4.5280	4.550	4.410	4.700	4.370	4.740	1,178,000	4.5280	-1.09%
2022-03-10	4.600	4.600	4.630	4.500	4.750	1,384,000	6,344,750	4.5844	4.600	4.600	4.630	4.500	4.750	1,384,000	4.5844	-0.65%
2022-03-09	4.630	4.630	4.700	4.550	4.740	1,341,000	6,215,000	4.6346	4.630	4.630	4.700	4.550	4.740	1,341,000	4.6346	1.09%
2022-03-08	4.580	4.490	4.590	4.450	4.670	1,140,000	5,213,710	4.5734	4.580	4.490	4.590	4.450	4.670	1,140,000	4.5734	1.55%
2022-03-07	4.510	4.440	4.620	4.250	4.770	2,800,000	12,272,920	4.3832	4.510	4.440	4.620	4.250	4.770	2,800,000	4.3832	2.50%
2022-03-04	4.400	4.330	4.400	4.310	4.400	928,000	4,038,140	4.3514	4.400	4.330	4.400	4.310	4.400	928,000	4.3514	-0.90%
2022-03-03	4.440	4.320	4.440	4.250	4.440	843,000	3,656,760	4.3378	4.440	4.320	4.440	4.250	4.440	843,000	4.3378	2.54%
2022-03-02	4.330	4.310	4.330	4.280	4.670	1,049,000	4,637,250	4.4206	4.330	4.310	4.330	4.280	4.670	1,049,000	4.4206	-6.68%
2022-03-01	4.640	4.600	4.680	4.570	4.700	957,000	4,462,010	4.6625	4.640	4.600	4.680	4.570	4.700	957,000	4.6625	-1.28%
2022-02-28	4.700	4.640	4.700	4.470	4.700	733,000	3,370,630	4.5984	4.700	4.640	4.700	4.470	4.700	733,000	4.5984	4.44%
2022-02-25	4.500	4.470	4.700	4.390	4.550	865,000	3,849,760	4.4506	4.500	4.470	4.700	4.390	4.550	865,000	4.4506	2.97%
2022-02-24	4.370	4.360	4.370	4.350	4.540	2,825,000	12,355,880	4.3738	4.370	4.360	4.370	4.350	4.540	2,825,000	4.3738	-7.02%
2022-02-23	4.700	4.600	4.700	4.330	4.700	2,742,000	11,922,190	4.3480	4.700	4.600	4.700	4.330	4.700	2,742,000	4.3480	8.29%
2022-02-22	4.340	4.330	4.520	4.300	4.410	1,124,000	4,881,610	4.3431	4.340	4.330	4.520	4.300	4.410	1,124,000	4.3431	-1.14%
2022-02-21	4.390	4.340	4.390	4.350	4.640	968,000	4,288,060	4.4298	4.390	4.340	4.390	4.350	4.640	968,000	4.4298	-6.60%
2022-02-18	4.700	4.630	4.700	4.550	4.700	940,000	4,319,260	4.5950	4.700	4.630	4.700	4.550	4.700	940,000	4.5950	2.84%
2022-02-17	4.570	4.530	4.570	4.460	4.570	720,000	3,246,390	4.5089	4.570	4.530	4.570	4.460	4.570	720,000	4.5089	1.78%
2022-02-16	4.490	4.440	4.510	4.400	4.550	2,638,000	11,832,800	4.4855	4.490	4.440	4.510	4.400	4.550	2,638,000	4.4855	0.22%
2022-02-15	4.480	4.480	4.490	4.440	4.580	782,000	3,535,440	4.5210	4.480	4.480	4.490	4.440	4.580	782,000	4.5210	-0.88%
2022-02-14	4.520	4.520	4.570	4.400	4.700	941,000	4,196,800	4.4599	4.520	4.520	4.570	4.400	4.700	941,000	4.4599	-0.66%
2022-02-11	4.550	4.480	4.550	4.450	4.650	833,000	3,770,380	4.5263	4.550	4.480	4.550	4.450	4.650	833,000	4.5263	0.44%
2022-02-10	4.530	4.400	4.530	4.340	4.530	784,000	3,462,900	4.4170	4.530	4.400	4.530	4.340	4.530	784,000	4.4170	1.80%
2022-02-09	4.450	4.440	4.510	4.430	4.650	814,000	3,677,030	4.5172	4.450	4.440	4.510	4.430	4.650	814,000	4.5172	-3.47%
2022-02-08	4.610	4.560	4.610	4.550	4.680	739,000	3,402,990	4.6049	4.610	4.560	4.610	4.550	4.680	739,000	4.6049	-1.07%
2022-02-07	4.660	4.610	4.660	4.620	4.860	1,028,000	4,813,250	4.6821	4.660	4.610	4.660	4.620	4.860	1,028,000	4.6821	-2.51%
2022-02-04	4.780	4.780	4.800	4.780	5.000	1,270,000	6,134,680	4.8305	4.780	4.780	4.800	4.780	5.000	1,270,000	4.8305	2.14%
2022-01-31	4.680	4.680	4.800	4.460	4.700	629,000	2,881,540	4.5811	4.680	4.680	4.800	4.460	4.700	629,000	4.5811	4.46%
2022-01-28	4.480	4.450	4.480	4.360	4.480	810,000	3,561,860	4.3974	4.480	4.450	4.480	4.360	4.480	810,000	4.3974	2.05%
2022-01-27	4.390	4.390	4.400	4.320	4.430	928,000	4,030,530	4.3432	4.390	4.390	4.400	4.320	4.430	928,000	4.3432	0.00%
2022-01-26	4.390	4.380	4.390	4.350	4.400	823,000	3,605,920	4.3814	4.390	4.380	4.390	4.350	4.400	823,000	4.3814	-0.23%
2022-01-25	4.400	4.320	4.400	4.270	4.400	1,051,000	4,539,540	4.3193	4.400	4.320	4.400	4.270	4.400	1,051,000	4.3193	0.69%
2022-01-24	4.370	4.350	4.370	4.360	4.470	943,000	4,138,990	4.3892	4.370	4.350	4.370	4.360	4.470	943,000	4.3892	-3.74%
2022-01-21	4.540	4.540	4.600	4.360	4.540	972,000	4,335,930	4.4608	4.540	4.540	4.600	4.360	4.540	972,000	4.4608	0.00%
2022-01-20	4.540	4.500	4.600	4.490	4.600	1,084,000	4,899,980	4.5203	4.540	4.500	4.600	4.490	4.600	1,084,000	4.5203	0.00%
2022-01-19	4.540	4.450	4.540	4.400	4.630	930,000	4,145,190	4.4572	4.540	4.450	4.540	4.400	4.630	930,000	4.4572	2.02%
2022-01-18	4.450	4.380	4.450	4.400	4.500	670,000	2,976,020	4.4418	4.450	4.380	4.450	4.400	4.500	670,000	4.4418	-0.67%
2022-01-17	4.480	4.400	4.480	4.410	4.500	1,334,000	5,922,450	4.4396	4.480	4.400	4.480	4.410	4.500	1,334,000	4.4396	1.13%
2022-01-14	4.430	4.430	4.460	4.280	4.600	1,244,000	5,507,700	4.4274	4.430	4.430	4.460	4.280	4.600	1,244,000	4.4274	0.45%
2022-01-13	4.410	4.410	4.440	4.220	4.660	1,279,000	5,558,550	4.3460	4.410	4.410	4.440	4.220	4.660	1,279,000	4.3460	-4.96%
2022-01-12	4.640	4.500	4.640	4.470	4.640	1,588,000	7,177,220	4.5197	4.640	4.500	4.640	4.470	4.640	1,588,000	4.5197	3.57%
2022-01-11	4.480	4.430	4.500	4.410	4.510	1,264,000	5,627,530	4.4522	4.480	4.430	4.500	4.410	4.510	1,264,000	4.4522	0.67%
2022-01-10	4.450	4.350	4.540	4.280	4.450	903,000	3,932,170	4.3546	4.450	4.350	4.540	4.280	4.450	903,000	4.3546	1.37%
2022-01-07	4.390	4.400	4.410	4.200	4.440	1,188,000	5,118,620	4.3086	4.390	4.400	4.410	4.200	4.440	1,188,000	4.3086	1.62%
2022-01-06	4.320	4.310	4.320	4.230	4.530	1,462,000	6,413,320	4.3867	4.320	4.310	4.320	4.230	4.530	1,462,000	4.3867	-0.69%
2022-01-05	4.350	4.350	4.600	4.320	4.560	1,464,000	6,462,760	4.4145	4.350	4.350	4.600	4.320	4.560	1,464,000	4.4145	-3.55%
2022-01-04	4.510	4.450	4.510	4.460	4.590	1,775,000	7,977,215	4.4942	4.510	4.450	4.510	4.460	4.590	1,775,000	4.4942	0.89%
2022-01-03	4.470	4.450	4.510	4.440	4.560	1,140,000	5,097,800	4.4718	4.470	4.450	4.510	4.440	4.560	1,140,000	4.4718	-2.19%
2021-12-31	4.570	4.570	4.620	4.380	4.600	787,000	3,517,020	4.4689	4.570	4.570	4.620	4.380	4.600	787,000	4.4689	4.34%
2021-12-30	4.380	4.350	4.380	4.230	4.380	4,465,000	19,220,980	4.3048	4.380	4.350	4.380	4.230	4.380	4,465,000	4.3048	1.86%
2021-12-29	4.300	4.240	4.300	4.230	4.320	863,000	3,681,610	4.2661	4.300	4.240	4.300	4.230	4.320	863,000	4.2661	-0.46%
2021-12-28	4.320	4.290	4.320	4.250	4.360	864,000	3,729,880	4.3170	4.320	4.290	4.320	4.250	4.360	864,000	4.3170	0.00%
2021-12-24	4.320	4.290	4.320	4.240	4.340	580,000	2,500,040	4.3104	4.320	4.290	4.320	4.240	4.340	580,000	4.3104	0.47%
2021-12-23	4.300	4.260	4.300	4.240	4.300	887,000	3,794,120	4.2775	4.300	4.260	4.300	4.240	4.300	887,000	4.2775	1.65%
2021-12-22	4.230	4.220	4.230	4.150	4.230	910,000	3,822,760	4.2008	4.230	4.220	4.230	4.150	4.230	910,000	4.2008	2.17%
2021-12-21	4.140	4.140	4.180	4.040	4.240	1,181,000	4,836,080	4.0949	4.140	4.140	4.180	4.040	4.240	1,181,000	4.0949	2.48%
2021-12-20	4.040	4.040	4.070	4.000	4.130	1,144,000	4,619,780	4.0383	4.040	4.040	4.070	4.000	4.130	1,144,000	4.0383	-0.74%
2021-12-17	4.070	4.070	4.100	4.030	4.230	1,303,000	5,302,840	4.0697	4.070	4.070	4.100	4.030	4.230	1,303,000	4.0697	0.99%
2021-12-16	4.030	4.020	4.040	4.030	4.080	1,040,000	4,220,280	4.0580	4.030	4.020	4.040	4.030	4.080	1,040,000	4.0580	-0.74%
2021-12-15	4.060	4.060	4.100	3.960	4.060	1,693,000	6,825,930	4.0319	4.060	4.060	4.100	3.960	4.060	1,693,000	4.0319	1.50%
2021-12-14	4.000	3.980	4.000	4.000	4.120	1,573,000	6,352,820	4.0387	4.000	3.980	4.000	4.000	4.120	1,573,000	4.0387	-2.91%
2021-12-13	4.120	4.100	4.120	3.980	4.120	1,590,000	6,407,810	4.0301	4.120	4.100	4.120	3.980	4.120	1,590,000	4.0301	1.73%
2021-12-10	4.050	4.030	4.050	3.990	4.120	1,998,000	8,063,170	4.0356	4.050	4.030	4.050	3.990	4.120	1,998,000	4.0356	-1.22%
2021-12-09	4.100	4.070	4.100	4.020	4.170	1,697,000	6,899,680	4.0658	4.100	4.070	4.100	4.020	4.170	1,697,000	4.0658	-1.20%
2021-12-08	4.150	4.150	4.160	4.120	4.250	1,142,000	4,785,750	4.1907	4.150	4.150	4.160	4.120	4.250	1,142,000	4.1907	-2.12%
2021-12-07	4.240	4.230	4.270	4.130	4.350	1,218,000	5,150,420	4.2286	4.240	4.230	4.270	4.130	4.350	1,218,000	4.2286	2.17%
2021-12-06	4.150	4.080	4.150	4.090	4.220	1,036,000	4,285,230	4.1363	4.150	4.080	4.150	4.090	4.220	1,036,000	4.1363	0.24%
2021-12-03	4.140	4.100	4.150	4.070	4.140	1,047,000	4,297,800	4.1049	4.140	4.100	4.150	4.070	4.140	1,047,000	4.1049	0.49%
2021-12-02	4.120	4.120	4.140	4.090	4.230	1,081,000	4,480,410	4.1447	4.120	4.120	4.140	4.090	4.230	1,081,000	4.1447	-0.72%
2021-12-01	4.150	4.150	4.160	4.140	4.520	1,578,000	6,720,350	4.2588	4.150	4.150	4.160	4.140	4.520	1,578,000	4.2588	-7.78%
2021-11-30	4.500	4.330	4.500	4.260	4.500	1,862,000	8,105,690	4.3532	4.500	4.330	4.500	4.260	4.500	1,862,000	4.3532	4.65%
2021-11-29	4.300	4.260	4.300	4.170	4.300	1,244,000	5,306,110	4.2654	4.300	4.260	4.300	4.170	4.300	1,244,000	4.2654	1.65%
2021-11-26	4.230	4.230	4.260	4.200	4.320	6,393,000	26,908,870	4.2091	4.230	4.230	4.260	4.200	4.320	6,393,000	4.2091	0.71%
2021-11-25	4.200	4.190	4.220	4.150	4.290	1,339,000	5,619,490	4.1968	4.200	4.190	4.220	4.150	4.290	1,339,000	4.1968	-1.41%
2021-11-24	4.260	4.260	4.550	4.060	4.260	1,529,000	6,314,310	4.1297	4.260	4.260	4.550	4.060	4.260	1,529,000	4.1297	3.65%
2021-11-23	4.110	4.070	4.110	4.050	4.110	1,325,000	5,406,090	4.0801	4.110	4.070	4.110	4.050	4.110	1,325,000	4.0801	0.49%
2021-11-22	4.090	4.080	4.090	4.090	4.220	1,161,000	4,816,990	4.1490	4.090	4.080	4.090	4.090	4.220	1,161,000	4.1490	-2.39%
2021-11-19	4.190	4.170	4.220	3.940	4.390	1,524,000	6,288,650	4.1264	4.190	4.170	4.220	3.940	4.390	1,524,000	4.1264	2.70%
2021-11-18	4.080	4.050	4.080	4.000	4.200	3,250,000	13,203,350	4.0626	4.080	4.050	4.080	4.000	4.200	3,250,000	4.0626	-2.63%
2021-11-17	4.190	4.170	4.190	4.130	4.320	1,446,000	6,082,810	4.2066	4.190	4.170	4.190	4.130	4.320	1,446,000	4.2066	0.48%
2021-11-16	4.170	4.170	4.240	4.150	4.380	2,147,000	9,020,220	4.2013	4.170	4.170	4.240	4.150	4.380	2,147,000	4.2013	0.24%
2021-11-15	4.160	4.150	4.160	4.090	4.270	1,495,000	6,266,500	4.1916	4.160	4.150	4.160	4.090	4.270	1,495,000	4.1916	-1.19%
2021-11-12	4.210	4.200	4.210	4.140	4.250	1,399,000	5,884,290	4.2061	4.210	4.200	4.210	4.140	4.250	1,399,000	4.2061	0.00%
2021-11-11	4.210	4.210	4.220	4.180	4.250	3,258,000	13,680,630	4.1991	4.210	4.210	4.220	4.180	4.250	3,258,000	4.1991	0.72%
2021-11-10	4.180	4.150	4.180	4.100	4.220	1,588,000	6,578,640	4.1427	4.180	4.150	4.180	4.100	4.220	1,588,000	4.1427	0.00%
2021-11-09	4.180	4.160	4.180	4.050	4.180	1,667,000	6,807,000	4.0834	4.180	4.160	4.180	4.050	4.180	1,667,000	4.0834	2.20%
2021-11-08	4.090	4.090	4.100	4.080	4.220	1,369,000	5,626,460	4.1099	4.090	4.090	4.100	4.080	4.220	1,369,000	4.1099	-3.31%
2021-11-05	4.230	4.230	4.240	4.120	4.270	1,614,000	6,764,760	4.1913	4.230	4.230	4.240	4.120	4.270	1,614,000	4.1913	1.20%
2021-11-04	4.180	4.140	4.180	4.120	4.300	1,700,000	7,144,350	4.2026	4.180	4.140	4.180	4.120	4.300	1,700,000	4.2026	-2.34%
2021-11-03	4.280	4.280	4.300	4.100	4.300	20,013,000	82,965,711	4.1456	4.280	4.280	4.300	4.100	4.300	20,013,000	4.1456	1.66%
2021-11-02	4.210	4.210	4.220	3.990	4.230	2,250,000	9,323,100	4.1436	4.210	4.210	4.220	3.990	4.230	2,250,000	4.1436	1.45%
2021-11-01	4.150	4.150	4.160	4.150	4.340	1,390,000	5,871,430	4.2241	4.150	4.150	4.160	4.150	4.340	1,390,000	4.2241	-3.94%
2021-10-29	4.320	4.320	4.500	4.150	4.350	2,160,000	9,060,420	4.1946	4.320	4.320	4.500	4.150	4.350	2,160,000	4.1946	2.86%
2021-10-28	4.200	4.170	4.200	4.160	4.330	1,653,000	6,969,910	4.2165	4.200	4.170	4.200	4.160	4.330	1,653,000	4.2165	-3.23%
2021-10-27	4.340	4.280	4.340	4.210	4.390	1,562,000	6,653,410	4.2595	4.340	4.280	4.340	4.210	4.390	1,562,000	4.2595	-0.69%
2021-10-26	4.370	4.360	4.370	4.220	4.450	1,465,000	6,289,350	4.2931	4.370	4.360	4.370	4.220	4.450	1,465,000	4.2931	-1.13%
2021-10-25	4.420	4.420	4.530	4.340	4.620	1,421,000	6,313,080	4.4427	4.420	4.420	4.530	4.340	4.620	1,421,000	4.4427	-3.91%
2021-10-22	4.600	4.580	4.600	4.450	4.600	1,526,000	6,917,000	4.5328	4.600	4.580	4.600	4.450	4.600	1,526,000	4.5328	2.91%
2021-10-21	4.470	4.460	4.470	4.300	4.710	4,799,000	21,280,800	4.4344	4.470	4.460	4.470	4.300	4.710	4,799,000	4.4344	2.76%
2021-10-20	4.350	4.320	4.350	4.310	4.460	1,402,000	6,102,180	4.3525	4.350	4.320	4.350	4.310	4.460	1,402,000	4.3525	-2.03%
2021-10-19	4.440	4.380	4.440	4.360	4.480	1,459,000	6,413,140	4.3956	4.440	4.380	4.440	4.360	4.480	1,459,000	4.3956	0.00%
2021-10-18	4.440	4.400	4.440	4.360	4.570	1,654,000	7,302,335	4.4150	4.440	4.400	4.440	4.360	4.570	1,654,000	4.4150	-2.84%
2021-10-15	4.570	4.470	4.570	4.440	4.580	2,919,000	13,144,110	4.5029	4.570	4.470	4.570	4.440	4.580	2,919,000	4.5029	2.93%
2021-10-12	4.440	4.400	4.440	4.240	4.440	2,493,000	10,864,870	4.3582	4.440	4.400	4.440	4.240	4.440	2,493,000	4.3582	3.50%
2021-10-11	4.290	4.240	4.290	4.090	4.290	1,753,000	7,322,230	4.1770	4.290	4.240	4.290	4.090	4.290	1,753,000	4.1770	4.38%
2021-10-08	4.110	4.080	4.110	4.030	4.120	24,632,000	99,193,660	4.0270	4.110	4.080	4.110	4.030	4.120	24,632,000	4.0270	0.24%
2021-10-07	4.100	4.080	4.100	4.090	4.250	1,041,000	4,306,520	4.1369	4.100	4.080	4.100	4.090	4.250	1,041,000	4.1369	-2.61%
2021-10-06	4.210	4.180	4.210	4.150	4.300	1,190,000	4,988,040	4.1916	4.210	4.180	4.210	4.150	4.300	1,190,000	4.1916	-1.64%
2021-10-05	4.280	4.230	4.280	4.240	4.370	1,276,000	5,464,700	4.2827	4.280	4.230	4.280	4.240	4.370	1,276,000	4.2827	-1.38%
2021-10-04	4.340	4.290	4.340	4.170	4.340	1,859,000	7,913,000	4.2566	4.340	4.290	4.340	4.170	4.340	1,859,000	4.2566	1.64%
2021-09-30	4.270	4.270	4.280	4.030	4.300	2,174,000	8,918,770	4.1025	4.270	4.270	4.280	4.030	4.300	2,174,000	4.1025	4.66%
2021-09-29	4.080	4.040	4.080	4.020	4.110	1,221,000	4,948,070	4.0525	4.080	4.040	4.080	4.020	4.110	1,221,000	4.0525	0.25%
2021-09-28	4.070	4.070	4.080	4.040	4.110	1,606,000	6,524,170	4.0624	4.070	4.070	4.080	4.040	4.110	1,606,000	4.0624	0.25%
2021-09-27	4.060	4.030	4.060	4.010	4.100	2,001,000	8,085,610	4.0408	4.060	4.030	4.060	4.010	4.100	2,001,000	4.0408	0.00%
2021-09-24	4.060	4.060	4.070	4.060	4.200	1,119,000	4,588,240	4.1003	4.060	4.060	4.070	4.060	4.200	1,119,000	4.1003	-1.93%
2021-09-23	4.140	4.140	4.210	4.140	4.220	1,164,000	4,864,880	4.1795	4.140	4.140	4.210	4.140	4.220	1,164,000	4.1795	-0.48%
2021-09-21	4.160	4.160	4.200	4.080	4.220	2,328,000	9,558,070	4.1057	4.160	4.160	4.200	4.080	4.220	2,328,000	4.1057	0.73%
2021-09-20	4.130	4.110	4.130	4.090	4.250	1,902,000	7,845,790	4.1250	4.130	4.110	4.130	4.090	4.250	1,902,000	4.1250	-2.36%
2021-09-17	4.230	4.160	4.230	4.070	4.230	2,551,992	10,509,356	4.1181	4.230	4.160	4.230	4.070	4.230	2,551,992	4.1181	1.20%
2021-09-16	4.180	4.100	4.180	4.080	4.220	2,624,000	10,891,760	4.1508	4.180	4.100	4.180	4.080	4.220	2,624,000	4.1508	-0.95%
2021-09-15	4.220	4.200	4.220	4.200	4.300	1,903,000	8,069,090	4.2402	4.220	4.200	4.220	4.200	4.300	1,903,000	4.2402	-1.86%
2021-09-14	4.300	4.280	4.300	4.180	4.310	19,302,000	82,886,100	4.2942	4.300	4.280	4.300	4.180	4.310	19,302,000	4.2942	0.00%
2021-09-13	4.300	4.280	4.300	4.260	4.540	10,722,000	48,229,220	4.4982	4.300	4.280	4.300	4.260	4.540	10,722,000	4.4982	-5.29%
2021-09-10	4.540	4.440	4.540	4.280	4.610	1,846,000	8,037,785	4.3542	4.540	4.440	4.540	4.280	4.610	1,846,000	4.3542	5.09%
2021-09-09	4.320	4.300	4.320	4.280	4.430	1,826,000	7,938,280	4.3474	4.320	4.300	4.320	4.280	4.430	1,826,000	4.3474	-0.23%
2021-09-08	4.330	4.280	4.330	4.230	4.420	2,010,000	8,644,500	4.3007	4.330	4.280	4.330	4.230	4.420	2,010,000	4.3007	-1.59%
2021-09-07	4.400	4.360	4.400	4.350	4.540	1,645,000	7,273,980	4.4219	4.400	4.360	4.400	4.350	4.540	1,645,000	4.4219	-2.44%
2021-09-06	4.510	4.450	4.510	4.360	4.520	6,066,000	26,839,180	4.4245	4.510	4.450	4.510	4.360	4.520	6,066,000	4.4245	0.89%
2021-09-03	4.470	4.450	4.470	4.450	4.500	1,503,000	6,723,230	4.4732	4.470	4.450	4.470	4.450	4.500	1,503,000	4.4732	0.00%
2021-09-02	4.470	4.450	4.470	4.450	4.610	1,567,000	7,042,890	4.4945	4.470	4.450	4.470	4.450	4.610	1,567,000	4.4945	-3.04%
2021-09-01	4.610	4.600	4.610	4.600	4.680	1,584,000	7,352,700	4.6419	4.610	4.600	4.610	4.600	4.680	1,584,000	4.6419	-1.50%
2021-08-31	4.680	4.640	4.680	4.540	4.680	1,486,000	6,818,110	4.5882	4.680	4.640	4.680	4.540	4.680	1,486,000	4.5882	1.74%
2021-08-30	4.600	4.580	4.600	4.570	4.600	1,325,000	6,085,700	4.5930	4.600	4.580	4.600	4.570	4.600	1,325,000	4.5930	0.22%
2021-08-27	4.590	4.560	4.590	4.570	4.620	1,272,000	5,838,270	4.5898	4.590	4.560	4.590	4.570	4.620	1,272,000	4.5898	0.00%
2021-08-26	4.590	4.560	4.590	4.400	4.610	1,468,000	6,584,360	4.4853	4.590	4.560	4.590	4.400	4.610	1,468,000	4.4853	3.15%
2021-08-25	4.450	4.410	4.450	4.410	4.540	1,332,000	5,900,380	4.4297	4.450	4.410	4.450	4.410	4.540	1,332,000	4.4297	0.45%
2021-08-24	4.430	4.370	4.430	4.350	4.470	1,325,000	5,834,280	4.4032	4.430	4.370	4.430	4.350	4.470	1,325,000	4.4032	0.00%
2021-08-23	4.430	4.390	4.420	4.360	4.530	16,396,000	72,664,870	4.4319	4.430	4.390	4.420	4.360	4.530	16,396,000	4.4319	-1.56%
2021-08-20	4.500	4.450	4.510	4.410	4.600	1,254,000	5,616,810	4.4791	4.500	4.450	4.510	4.410	4.600	1,254,000	4.4791	-1.10%
2021-08-19	4.550	4.550	4.570	4.480	4.640	1,286,000	5,837,470	4.5392	4.550	4.550	4.570	4.480	4.640	1,286,000	4.5392	-1.94%
2021-08-18	4.640	4.630	4.650	4.590	4.680	1,515,000	7,036,190	4.6443	4.640	4.630	4.650	4.590	4.680	1,515,000	4.6443	0.00%
2021-08-17	4.640	4.610	4.640	4.620	4.670	1,484,000	6,896,040	4.6469	4.640	4.610	4.640	4.620	4.670	1,484,000	4.6469	0.00%
2021-08-16	4.640	4.610	4.640	4.580	4.740	18,447,000	84,398,151	4.5752	4.640	4.610	4.640	4.580	4.740	18,447,000	4.5752	-0.85%
2021-08-13	4.680	4.640	4.680	4.640	4.720	1,636,000	7,652,030	4.6773	4.680	4.640	4.680	4.640	4.720	1,636,000	4.6773	0.43%
2021-08-12	4.660	4.630	4.660	4.540	4.660	1,543,000	7,063,450	4.5777	4.660	4.630	4.660	4.540	4.660	1,543,000	4.5777	2.64%
2021-08-11	4.540	4.530	4.540	4.460	4.550	1,593,000	7,153,280	4.4904	4.540	4.530	4.540	4.460	4.550	1,593,000	4.4904	1.79%
2021-08-10	4.460	4.460	4.470	4.380	4.460	11,382,000	50,302,950	4.4195	4.460	4.460	4.470	4.380	4.460	11,382,000	4.4195	0.45%
2021-08-09	4.440	4.410	4.440	4.310	4.440	1,539,000	6,761,230	4.3933	4.440	4.410	4.440	4.310	4.440	1,539,000	4.3933	0.68%
2021-08-06	4.410	4.400	4.410	4.200	4.420	21,035,000	84,962,950	4.0391	4.410	4.400	4.410	4.200	4.420	21,035,000	4.0391	5.25%
2021-08-05	4.190	4.150	4.160	4.120	4.330	1,698,000	7,107,608	4.1859	4.190	4.150	4.160	4.120	4.330	1,698,000	4.1859	-3.23%
2021-08-04	4.330	4.300	4.330	4.250	4.570	13,138,000	58,574,005	4.4584	4.330	4.300	4.330	4.250	4.570	13,138,000	4.4584	-2.91%
2021-08-03	4.460	4.440	4.460	4.440	4.520	2,023,000	9,070,050	4.4835	4.460	4.440	4.460	4.440	4.520	2,023,000	4.4835	-0.89%
2021-08-02	4.500	4.490	4.500	4.470	4.600	2,820,000	12,793,990	4.5369	4.500	4.490	4.500	4.470	4.600	2,820,000	4.5369	-0.44%
2021-07-30	4.520	4.510	4.520	4.430	4.530	1,566,000	7,038,390	4.4945	4.520	4.510	4.520	4.430	4.530	1,566,000	4.4945	1.80%
2021-07-29	4.440	4.420	4.440	4.290	4.450	1,372,000	5,992,500	4.3677	4.440	4.420	4.440	4.290	4.450	1,372,000	4.3677	2.78%
2021-07-28	4.320	4.260	4.320	4.260	4.340	1,409,000	6,056,070	4.2981	4.320	4.260	4.320	4.260	4.340	1,409,000	4.2981	1.89%
2021-07-27	4.240	4.220	4.300	4.150	4.370	1,582,000	6,760,740	4.2735	4.240	4.220	4.300	4.150	4.370	1,582,000	4.2735	-1.40%
2021-07-26	4.300	4.300	4.380	4.280	4.550	1,479,000	6,521,200	4.4092	4.300	4.300	4.380	4.280	4.550	1,479,000	4.4092	-5.49%
2021-07-23	4.550	4.540	4.550	4.440	4.590	1,618,000	7,340,950	4.5371	4.550	4.540	4.550	4.440	4.590	1,618,000	4.5371	2.48%
2021-07-22	4.440	4.440	4.500	4.250	4.500	1,732,000	7,624,930	4.4024	4.440	4.440	4.500	4.250	4.500	1,732,000	4.4024	3.50%
2021-07-21	4.290	4.270	4.290	4.180	4.330	11,243,000	45,480,000	4.0452	4.290	4.270	4.290	4.180	4.330	11,243,000	4.0452	2.63%
2021-07-20	4.180	4.120	4.180	4.120	4.200	22,032,000	88,758,600	4.0286	4.180	4.120	4.180	4.120	4.200	22,032,000	4.0286	-0.48%
2021-07-19	4.200	4.180	4.210	4.130	4.260	21,995,000	89,256,600	4.0580	4.200	4.180	4.210	4.130	4.260	21,995,000	4.0580	-0.71%
2021-07-16	4.230	4.210	4.230	4.210	4.340	1,219,000	5,215,900	4.2788	4.230	4.210	4.230	4.210	4.340	1,219,000	4.2788	-1.63%
2021-07-15	4.300	4.280	4.300	4.290	4.380	16,964,000	73,618,160	4.3397	4.300	4.280	4.300	4.290	4.380	16,964,000	4.3397	-1.38%
2021-07-14	4.360	4.340	4.360	4.250	4.360	1,493,000	6,400,440	4.2870	4.360	4.340	4.360	4.250	4.360	1,493,000	4.2870	0.00%
2021-07-13	4.360	4.320	4.360	4.330	4.460	1,279,000	5,595,550	4.3749	4.360	4.320	4.360	4.330	4.460	1,279,000	4.3749	0.69%
2021-07-12	4.330	4.320	4.330	4.220	4.340	1,508,000	6,448,210	4.2760	4.330	4.320	4.330	4.220	4.340	1,508,000	4.2760	1.17%
2021-07-09	4.280	4.240	4.280	4.250	4.350	1,494,000	6,423,490	4.2995	4.280	4.240	4.280	4.250	4.350	1,494,000	4.2995	-1.38%
2021-07-08	4.340	4.330	4.340	4.200	4.340	16,818,000	72,688,600	4.3221	4.340	4.330	4.340	4.200	4.340	16,818,000	4.3221	2.36%
2021-07-07	4.240	4.240	4.250	4.200	4.440	1,679,000	7,163,640	4.2666	4.240	4.240	4.250	4.200	4.440	1,679,000	4.2666	-4.50%
2021-07-06	4.440	4.280	4.440	4.230	4.440	10,453,000	46,067,840	4.4071	4.440	4.280	4.440	4.230	4.440	10,453,000	4.4071	0.45%
2021-07-05	4.420	4.420	4.430	4.290	4.570	21,045,000	95,315,570	4.5291	4.420	4.420	4.430	4.290	4.570	21,045,000	4.5291	-3.49%
2021-07-02	4.580	4.550	4.580	4.390	4.580	1,743,000	7,836,100	4.4958	4.580	4.550	4.580	4.390	4.580	1,743,000	4.4958	-0.43%
2021-06-30	4.600	4.550	4.600	4.560	4.780	2,258,000	10,445,250	4.6259	4.600	4.550	4.600	4.560	4.780	2,258,000	4.6259	-2.13%
2021-06-29	4.700	4.650	4.710	4.650	4.710	2,240,000	10,492,410	4.6841	4.700	4.650	4.710	4.650	4.710	2,240,000	4.6841	0.64%
2021-06-28	4.670	4.650	4.670	4.640	4.710	2,366,000	11,006,530	4.6520	4.670	4.650	4.670	4.640	4.710	2,366,000	4.6520	1.08%
2021-06-25	4.620	4.620	4.690	4.610	4.720	2,026,000	9,421,610	4.6504	4.620	4.620	4.690	4.610	4.720	2,026,000	4.6504	-1.49%
2021-06-24	4.690	4.620	4.690	4.590	4.710	2,323,000	10,803,910	4.6508	4.690	4.620	4.690	4.590	4.710	2,323,000	4.6508	1.74%
2021-06-23	4.610	4.600	4.630	4.560	4.700	1,917,000	8,869,880	4.6270	4.610	4.600	4.630	4.560	4.700	1,917,000	4.6270	0.22%
2021-06-22	4.600	4.600	4.630	4.590	4.700	2,365,000	10,945,180	4.6280	4.600	4.600	4.630	4.590	4.700	2,365,000	4.6280	0.00%
2021-06-21	4.600	4.580	4.590	4.390	4.600	1,951,000	8,787,760	4.5042	4.600	4.580	4.590	4.390	4.600	1,951,000	4.5042	3.14%
2021-06-18	4.460	4.430	4.480	4.350	4.550	2,074,000	9,185,260	4.4288	4.460	4.430	4.480	4.350	4.550	2,074,000	4.4288	0.45%
2021-06-17	4.440	4.400	4.510	4.370	4.490	2,001,000	8,833,760	4.4147	4.440	4.400	4.510	4.370	4.490	2,001,000	4.4147	0.91%
2021-06-16	4.400	4.400	4.470	4.380	4.500	6,704,000	29,343,360	4.3770	4.400	4.400	4.470	4.380	4.500	6,704,000	4.3770	-1.12%
2021-06-15	4.450	4.430	4.450	4.440	4.680	2,071,000	9,326,480	4.5034	4.450	4.430	4.450	4.440	4.680	2,071,000	4.5034	-3.68%
2021-06-11	4.620	4.600	4.620	4.550	4.680	1,955,000	9,023,550	4.6156	4.620	4.600	4.620	4.550	4.680	1,955,000	4.6156	1.09%
2021-06-10	4.570	4.550	4.590	4.490	4.650	2,085,000	9,548,720	4.5797	4.570	4.550	4.590	4.490	4.650	2,085,000	4.5797	1.56%
2021-06-09	4.500	4.470	4.500	4.360	4.530	2,449,000	10,903,720	4.4523	4.500	4.470	4.500	4.360	4.530	2,449,000	4.4523	2.74%
2021-06-08	4.380	4.380	4.410	4.370	4.430	1,949,000	8,568,980	4.3966	4.380	4.380	4.410	4.370	4.430	1,949,000	4.3966	-0.45%
2021-06-07	4.400	4.360	4.400	4.300	4.540	2,196,000	9,569,780	4.3578	4.400	4.360	4.400	4.300	4.540	2,196,000	4.3578	0.46%
2021-06-04	4.380	4.360	4.380	4.360	4.500	12,260,000	53,577,330	4.3701	4.380	4.360	4.380	4.360	4.500	12,260,000	4.3701	-0.45%
2021-06-03	4.400	4.380	4.400	4.320	4.470	2,067,000	9,050,720	4.3787	4.400	4.380	4.400	4.320	4.470	2,067,000	4.3787	2.56%
2021-06-02	4.290	4.290	4.330	4.290	4.360	2,097,000	9,045,570	4.3136	4.290	4.290	4.330	4.290	4.360	2,097,000	4.3136	-0.69%
2021-06-01	4.320	4.310	4.320	4.300	4.560	2,359,000	10,240,120	4.3409	4.320	4.310	4.320	4.300	4.560	2,359,000	4.3409	-2.92%
2021-05-31	4.450	4.400	4.450	4.330	4.640	2,398,000	10,538,880	4.3949	4.450	4.400	4.450	4.330	4.640	2,398,000	4.3949	-3.26%
2021-05-28	4.600	4.590	4.600	4.590	4.950	2,059,000	9,741,190	4.7310	4.600	4.590	4.600	4.590	4.950	2,059,000	4.7310	-7.07%
2021-05-27	4.950	4.860	4.950	4.580	4.950	3,188,000	15,042,760	4.7186	4.950	4.860	4.950	4.580	4.950	3,188,000	4.7186	7.84%
2021-05-26	4.590	4.560	4.600	4.550	4.660	1,988,000	9,179,440	4.6174	4.590	4.560	4.600	4.550	4.660	1,988,000	4.6174	-0.86%
2021-05-25	4.630	4.570	4.630	4.490	4.630	2,008,000	9,173,060	4.5683	4.630	4.570	4.630	4.490	4.630	2,008,000	4.5683	-0.43%
2021-05-24	4.650	4.600	4.650	4.530	4.650	2,056,000	9,484,350	4.6130	4.650	4.600	4.650	4.530	4.650	2,056,000	4.6130	1.75%
2021-05-21	4.780	4.740	4.780	4.670	4.800	2,263,000	10,746,460	4.7488	4.570	4.532	4.570	4.465	4.589	2,366,989	4.5401	2.14%
2021-05-20	4.680	4.650	4.680	4.580	4.680	10,179,000	47,463,760	4.6629	4.474	4.446	4.474	4.379	4.474	10,646,744	4.4581	0.21%
2021-05-18	4.670	4.650	4.670	4.620	4.760	2,356,000	11,054,740	4.6922	4.465	4.446	4.465	4.417	4.551	2,464,263	4.4860	1.08%
2021-05-17	4.620	4.620	4.660	4.490	4.680	2,333,000	10,758,180	4.6113	4.417	4.417	4.455	4.293	4.474	2,440,206	4.4087	2.21%
2021-05-14	4.520	4.530	4.550	4.420	4.560	2,155,000	9,615,730	4.4621	4.321	4.331	4.350	4.226	4.360	2,254,026	4.2660	2.26%
2021-05-13	4.420	4.390	4.430	4.330	4.460	7,604,000	33,588,611	4.4172	4.226	4.197	4.235	4.140	4.264	7,953,418	4.2232	0.00%
2021-05-12	4.420	4.370	4.420	4.290	4.500	2,243,000	9,846,770	4.3900	4.226	4.178	4.226	4.102	4.302	2,346,070	4.1971	0.00%
2021-05-11	4.420	4.410	4.490	4.390	4.550	1,987,000	8,849,760	4.4538	4.226	4.216	4.293	4.197	4.350	2,078,306	4.2582	-2.21%
2021-05-10	4.520	4.500	4.520	4.330	4.540	2,260,000	9,954,920	4.4048	4.321	4.302	4.321	4.140	4.341	2,363,851	4.2113	2.03%
2021-05-07	4.430	4.400	4.430	4.370	4.600	2,048,000	9,062,730	4.4252	4.235	4.207	4.235	4.178	4.398	2,142,109	4.2308	1.37%
2021-05-06	4.370	4.370	4.420	4.330	4.440	2,421,000	10,643,520	4.3963	4.178	4.178	4.226	4.140	4.245	2,532,249	4.2032	-1.35%
2021-05-05	4.430	4.420	4.440	4.430	4.600	1,916,000	8,680,280	4.5304	4.235	4.226	4.245	4.235	4.398	2,004,044	4.3314	-3.70%
2021-05-04	4.600	4.590	4.600	4.530	4.670	2,072,000	9,519,040	4.5941	4.398	4.388	4.398	4.331	4.465	2,167,212	4.3923	0.66%
2021-05-03	4.570	4.550	4.570	4.420	4.600	2,135,000	9,634,180	4.5125	4.369	4.350	4.369	4.226	4.398	2,233,107	4.3142	3.16%
2021-04-30	4.430	4.430	4.470	4.400	4.510	2,388,000	10,626,520	4.4500	4.235	4.235	4.274	4.207	4.312	2,497,733	4.2545	-0.67%
2021-04-29	4.460	4.460	4.500	4.390	4.550	2,215,000	9,893,350	4.4665	4.264	4.264	4.302	4.197	4.350	2,316,783	4.2703	0.90%
2021-04-28	4.420	4.420	4.500	4.400	4.600	2,221,000	9,849,380	4.4347	4.226	4.226	4.302	4.207	4.398	2,323,059	4.2398	-2.21%
2021-04-27	4.520	4.490	4.520	4.330	4.520	2,255,000	9,852,620	4.3692	4.321	4.293	4.321	4.140	4.321	2,358,621	4.1773	2.49%
2021-04-26	4.410	4.400	4.410	4.290	4.500	2,429,000	10,660,460	4.3888	4.216	4.207	4.216	4.102	4.302	2,540,617	4.1960	-0.45%
2021-04-23	4.430	4.430	4.490	4.370	4.660	2,154,000	9,684,980	4.4963	4.235	4.235	4.293	4.178	4.455	2,252,980	4.2987	-5.34%
2021-04-22	4.680	4.660	4.680	4.670	4.750	1,894,000	8,910,300	4.7045	4.474	4.455	4.474	4.465	4.541	1,981,033	4.4978	-0.21%
2021-04-21	4.690	4.670	4.690	4.510	4.760	2,080,000	9,528,540	4.5810	4.484	4.465	4.484	4.312	4.551	2,175,580	4.3798	3.08%
2021-04-20	4.550	4.530	4.550	4.460	4.610	2,082,000	9,465,970	4.5466	4.350	4.331	4.350	4.264	4.407	2,177,672	4.3468	2.02%
2021-04-19	4.460	4.460	4.540	4.340	4.600	2,643,000	11,766,890	4.4521	4.264	4.264	4.341	4.149	4.398	2,764,451	4.2565	0.22%
2021-04-16	4.450	4.410	4.450	4.400	4.740	14,760,000	67,824,560	4.5952	4.254	4.216	4.254	4.207	4.532	15,438,249	4.3933	-6.12%
2021-04-15	4.740	4.720	4.750	4.660	4.760	1,835,000	8,680,980	4.7308	4.532	4.513	4.541	4.455	4.551	1,919,322	4.5229	0.42%
2021-04-14	4.720	4.700	4.730	4.710	4.790	1,932,000	9,176,620	4.7498	4.513	4.494	4.522	4.503	4.580	2,020,779	4.5411	-0.21%
2021-04-13	4.730	4.720	4.730	4.710	4.800	2,026,000	9,618,090	4.7473	4.522	4.513	4.522	4.503	4.589	2,119,098	4.5388	0.21%
2021-04-12	4.720	4.710	4.780	4.710	4.900	2,272,000	10,936,190	4.8135	4.513	4.503	4.570	4.503	4.685	2,376,403	4.6020	-2.28%
2021-04-09	4.830	4.770	4.830	4.710	4.930	2,137,000	10,287,190	4.8138	4.618	4.560	4.618	4.503	4.713	2,235,199	4.6024	0.62%
2021-04-08	4.800	4.790	4.800	4.620	4.930	2,329,000	11,247,360	4.8293	4.589	4.580	4.589	4.417	4.713	2,436,022	4.6171	4.12%
2021-04-07	4.610	4.610	4.660	4.460	4.800	2,680,000	12,590,530	4.6980	4.407	4.407	4.455	4.264	4.589	2,803,151	4.4916	1.99%
2021-04-01	4.520	4.470	4.520	4.400	4.540	9,616,000	42,644,960	4.4348	4.321	4.274	4.321	4.207	4.341	10,057,873	4.2400	2.26%
2021-03-31	4.420	4.420	4.440	4.380	4.550	7,648,000	33,799,490	4.4194	4.226	4.226	4.245	4.188	4.350	7,999,440	4.2252	0.91%
2021-03-30	4.380	4.320	4.380	4.240	4.500	1,646,000	7,230,280	4.3926	4.188	4.130	4.188	4.054	4.302	1,721,637	4.1997	-2.01%
2021-03-29	4.470	4.380	4.470	4.260	4.470	2,241,000	9,862,570	4.4010	4.274	4.188	4.274	4.073	4.274	2,343,978	4.2076	3.71%
2021-03-26	4.310	4.310	4.420	4.300	4.470	2,181,000	9,503,890	4.3576	4.121	4.121	4.226	4.111	4.274	2,281,221	4.1661	-0.92%
2021-03-25	4.350	4.350	4.370	4.190	4.410	6,701,000	29,730,270	4.4367	4.159	4.159	4.178	4.006	4.216	7,008,923	4.2418	-2.90%
2021-03-24	4.480	4.330	4.480	4.280	4.590	2,151,000	9,471,040	4.4031	4.283	4.140	4.283	4.092	4.388	2,249,842	4.2096	0.45%
2021-03-23	4.460	4.460	4.550	4.400	4.580	2,103,000	9,475,500	4.5057	4.264	4.264	4.350	4.207	4.379	2,199,637	4.3078	0.68%
2021-03-22	4.430	4.430	4.470	4.370	4.470	2,123,000	9,380,865	4.4187	4.235	4.235	4.274	4.178	4.274	2,220,556	4.2246	-1.99%
2021-03-19	4.520	4.440	4.520	4.440	4.650	2,038,000	9,188,160	4.5084	4.321	4.245	4.321	4.245	4.446	2,131,650	4.3104	-1.53%
2021-03-18	4.590	4.500	4.590	4.450	4.640	2,338,000	10,651,240	4.5557	4.388	4.302	4.388	4.254	4.436	2,445,435	4.3556	1.55%
2021-03-17	4.520	4.520	4.580	4.440	4.630	2,612,000	11,913,700	4.5611	4.321	4.321	4.379	4.245	4.427	2,732,026	4.3608	-3.00%
2021-03-16	4.660	4.540	4.660	4.490	4.700	2,509,000	11,480,200	4.5756	4.455	4.341	4.455	4.293	4.494	2,624,293	4.3746	2.42%
2021-03-15	4.550	4.550	4.640	4.550	4.910	2,262,000	10,654,640	4.7103	4.350	4.350	4.436	4.350	4.694	2,365,943	4.5033	-4.61%
2021-03-12	4.770	4.670	4.770	4.640	4.920	2,561,000	12,061,720	4.7098	4.560	4.465	4.560	4.436	4.704	2,678,683	4.5029	-1.65%
2021-03-11	4.850	4.750	4.880	4.760	4.950	2,284,000	11,065,260	4.8447	4.637	4.541	4.666	4.551	4.733	2,388,954	4.6318	1.04%
2021-03-10	4.800	4.800	4.850	4.800	5.120	1,923,000	9,504,630	4.9426	4.589	4.589	4.637	4.589	4.895	2,011,365	4.7255	-5.88%
2021-03-09	5.100	4.990	5.110	4.810	5.120	1,816,000	8,929,030	4.9169	4.876	4.771	4.886	4.599	4.895	1,899,449	4.7009	4.72%
2021-03-08	4.870	4.860	4.870	4.870	5.200	1,813,000	9,159,830	5.0523	4.656	4.646	4.656	4.656	4.972	1,896,311	4.8303	-5.25%
2021-03-05	5.140	5.040	5.140	5.040	5.260	2,019,000	10,342,990	5.1228	4.914	4.819	4.914	4.819	5.029	2,111,777	4.8978	-3.38%
2021-03-04	5.320	5.300	5.320	5.300	5.760	1,718,000	9,381,210	5.4605	5.086	5.067	5.086	5.067	5.507	1,796,945	5.2206	-3.10%
2021-03-03	5.490	5.480	5.490	5.480	5.860	2,451,000	13,715,480	5.5959	5.249	5.239	5.249	5.239	5.603	2,563,628	5.3500	-1.79%
2021-03-02	5.590	5.570	5.800	5.510	5.800	2,400,000	13,493,700	5.6224	5.344	5.325	5.545	5.268	5.545	2,510,284	5.3754	0.54%
2021-03-01	5.560	5.560	5.660	5.400	6.060	2,676,000	14,960,360	5.5906	5.316	5.316	5.411	5.163	5.794	2,798,967	5.3450	-6.71%
2021-02-26	5.960	5.960	6.000	5.180	5.960	2,264,000	12,500,250	5.5213	5.698	5.698	5.736	4.952	5.698	2,368,035	5.2787	11.61%
2021-02-25	5.340	5.310	5.350	5.300	5.560	2,042,000	11,139,360	5.4551	5.105	5.077	5.115	5.067	5.316	2,135,834	5.2155	1.14%
2021-02-24	5.280	5.270	5.330	5.250	5.450	2,094,000	11,183,790	5.3409	5.048	5.038	5.096	5.019	5.211	2,190,223	5.1062	1.54%
2021-02-23	5.200	5.140	5.250	5.140	5.590	1,787,000	9,769,090	5.4668	4.972	4.914	5.019	4.914	5.344	1,869,116	5.2266	-5.97%
2021-02-22	5.530	5.350	5.530	5.130	5.590	2,134,000	11,461,900	5.3711	5.287	5.115	5.287	4.905	5.344	2,232,061	5.1351	9.29%
2021-02-19	5.060	5.070	5.130	4.850	5.130	1,835,000	9,194,740	5.0108	4.838	4.847	4.905	4.637	4.905	1,919,322	4.7906	3.90%
2021-02-18	4.870	4.860	4.870	4.860	5.210	1,365,000	6,824,270	4.9995	4.656	4.646	4.656	4.646	4.981	1,427,724	4.7798	-5.44%
2021-02-17	5.150	5.080	5.150	4.990	5.150	1,355,000	6,853,250	5.0577	4.924	4.857	4.924	4.771	4.924	1,417,265	4.8355	0.00%
2021-02-16	5.150	5.120	5.150	5.100	5.260	1,422,000	7,362,720	5.1777	4.924	4.895	4.924	4.876	5.029	1,487,344	4.9502	1.18%
2021-02-11	5.090	4.990	5.090	4.780	5.100	1,076,000	5,285,190	4.9119	4.866	4.771	4.866	4.570	4.876	1,125,444	4.6961	6.26%
2021-02-10	4.790	4.760	4.790	4.770	5.050	1,358,000	6,667,800	4.9100	4.580	4.551	4.580	4.560	4.828	1,420,403	4.6943	-2.84%
2021-02-09	4.930	4.890	4.930	4.890	5.030	1,375,000	6,806,920	4.9505	4.713	4.675	4.713	4.675	4.809	1,438,184	4.7330	0.61%
2021-02-08	4.900	4.890	4.900	4.730	5.030	1,860,000	9,107,370	4.8964	4.685	4.675	4.685	4.522	4.809	1,945,470	4.6813	4.48%
2021-02-05	4.690	4.640	4.690	4.650	4.790	1,442,000	6,823,570	4.7320	4.484	4.436	4.484	4.446	4.580	1,508,263	4.5241	0.86%
2021-02-04	4.650	4.550	4.650	4.380	4.650	1,942,000	8,736,900	4.4989	4.446	4.350	4.446	4.188	4.446	2,031,239	4.3013	0.87%
2021-02-03	4.610	4.550	4.650	4.550	4.730	1,748,000	8,120,510	4.6456	4.407	4.350	4.446	4.350	4.522	1,828,324	4.4415	-0.65%
2021-02-02	4.640	4.610	4.650	4.590	4.710	1,467,000	6,819,040	4.6483	4.436	4.407	4.446	4.388	4.503	1,534,411	4.4441	0.22%
2021-02-01	4.630	4.640	4.710	4.550	4.810	1,737,000	8,179,730	4.7091	4.427	4.436	4.503	4.350	4.599	1,816,818	4.5022	1.31%
2021-01-29	4.570	4.570	4.740	4.330	4.730	11,549,000	51,470,330	4.4567	4.369	4.369	4.532	4.140	4.522	12,079,698	4.2609	2.70%
2021-01-28	4.450	4.420	4.460	4.430	4.530	1,560,000	6,983,410	4.4765	4.254	4.226	4.264	4.235	4.331	1,631,685	4.2799	-0.89%
2021-01-27	4.490	4.420	4.500	4.420	4.590	15,297,000	69,386,070	4.5359	4.293	4.226	4.302	4.226	4.388	15,999,926	4.3366	-1.10%
2021-01-26	4.540	4.540	4.580	4.540	4.720	1,883,000	8,731,600	4.6371	4.341	4.341	4.379	4.341	4.513	1,969,527	4.4333	0.00%
2021-01-25	4.540	4.540	4.600	4.540	4.710	1,621,000	7,495,300	4.6239	4.341	4.341	4.398	4.341	4.503	1,695,488	4.4207	-0.44%
2021-01-22	4.560	4.510	4.560	4.540	4.790	1,857,000	8,632,330	4.6485	4.360	4.312	4.360	4.341	4.580	1,942,333	4.4443	-0.65%
2021-01-21	4.590	4.590	4.650	4.590	4.750	1,475,000	6,871,140	4.6584	4.388	4.388	4.446	4.388	4.541	1,542,779	4.4537	-0.65%
2021-01-20	4.620	4.620	4.670	4.620	4.820	1,490,000	7,000,660	4.6984	4.417	4.417	4.465	4.417	4.608	1,558,468	4.4920	-2.74%
2021-01-19	4.750	4.680	4.750	4.690	4.860	1,533,000	7,358,100	4.7998	4.541	4.474	4.541	4.484	4.646	1,603,444	4.5889	0.42%
2021-01-18	4.730	4.720	4.790	4.730	4.940	1,155,000	5,578,130	4.8295	4.522	4.513	4.580	4.522	4.723	1,208,074	4.6174	-1.25%
2021-01-15	4.790	4.780	4.900	4.760	4.960	671,000	3,280,540	4.8890	4.580	4.570	4.685	4.551	4.742	701,834	4.6742	-2.04%
2021-01-14	4.890	4.860	4.890	4.790	4.990	718,000	3,522,010	4.9053	4.675	4.646	4.675	4.580	4.771	750,993	4.6898	-2.00%
2021-01-13	4.990	4.870	4.990	4.760	5.040	679,000	3,293,750	4.8509	4.771	4.656	4.771	4.551	4.819	710,201	4.6378	1.01%
2021-01-12	4.940	4.800	4.950	4.660	5.050	684,000	3,340,020	4.8831	4.723	4.589	4.733	4.455	4.828	715,431	4.6685	1.02%
2021-01-11	4.890	4.760	4.950	4.680	4.890	689,000	3,285,650	4.7687	4.675	4.551	4.733	4.474	4.675	720,661	4.5592	-0.20%
2021-01-08	4.900	4.880	5.020	4.880	5.120	742,000	3,705,210	4.9935	4.685	4.666	4.799	4.666	4.895	776,096	4.7742	0.41%
2021-01-07	4.880	5.120	5.140	4.880	5.340	657,000	3,352,140	5.1022	4.666	4.895	4.914	4.666	5.105	687,190	4.8780	-3.17%
2021-01-06	5.040	5.040	5.150	5.040	5.780	885,000	4,681,160	5.2894	4.819	4.819	4.924	4.819	5.526	925,667	5.0571	-5.79%
2021-01-05	5.350	5.100	5.350	5.150	5.500	617,000	3,273,410	5.3054	5.115	4.876	5.115	4.924	5.258	645,352	5.0723	-0.37%
2021-01-04	5.370	5.370	5.430	4.700	5.370	1,079,000	5,410,620	5.0145	5.134	5.134	5.191	4.494	5.134	1,128,582	4.7942	15.98%
2020-12-31	4.630	4.630	4.940	4.570	5.000	558,000	2,725,870	4.8851	4.427	4.427	4.723	4.369	4.780	583,641	4.6705	-4.73%
2020-12-30	4.860	4.760	4.860	4.700	5.130	814,000	4,003,060	4.9178	4.646	4.551	4.646	4.494	4.905	851,405	4.7017	-0.21%
2020-12-29	4.870	4.860	5.000	4.780	5.070	802,000	3,916,740	4.8837	4.656	4.646	4.780	4.570	4.847	838,853	4.6692	3.84%
2020-12-28	4.690	4.680	4.800	4.510	4.870	695,000	3,306,780	4.7580	4.484	4.474	4.589	4.312	4.656	726,937	4.5489	-2.49%
2020-12-24	4.810	4.750	4.850	4.790	5.000	299,000	1,448,320	4.8439	4.599	4.541	4.637	4.580	4.780	312,740	4.6311	-3.80%
2020-12-23	5.000	4.820	5.000	4.800	5.000	686,000	3,364,430	4.9044	4.780	4.608	4.780	4.589	4.780	717,523	4.6890	1.83%
2020-12-22	4.910	4.900	5.000	4.880	5.090	706,000	3,496,550	4.9526	4.694	4.685	4.780	4.666	4.866	738,442	4.7350	-1.80%
2020-12-21	5.000	4.910	5.000	4.820	5.000	575,000	2,839,170	4.9377	4.780	4.694	4.780	4.608	4.780	601,422	4.7208	3.31%
2020-12-18	4.840	4.840	4.860	4.480	4.840	1,621,000	7,684,390	4.7405	4.627	4.627	4.646	4.283	4.627	1,695,488	4.5323	6.37%
2020-12-17	4.550	4.520	4.550	4.320	4.780	704,000	3,196,760	4.5409	4.350	4.321	4.350	4.130	4.570	736,350	4.3414	4.60%
2020-12-16	4.350	4.350	4.500	4.290	4.500	764,000	3,364,860	4.4043	4.159	4.159	4.302	4.102	4.302	799,107	4.2108	-2.25%
2020-12-15	4.450	4.450	4.530	4.260	4.660	792,000	3,505,170	4.4257	4.254	4.254	4.331	4.073	4.455	828,394	4.2313	3.97%
2020-12-14	4.280	4.280	4.300	4.270	4.400	755,000	3,262,010	4.3205	4.092	4.092	4.111	4.082	4.207	789,694	4.1307	-0.93%
2020-12-11	4.320	4.320	4.400	4.250	4.630	752,000	3,303,660	4.3932	4.130	4.130	4.207	4.063	4.427	786,556	4.2002	-5.47%
2020-12-10	4.570	4.570	4.600	4.110	4.570	811,000	3,505,195	4.3221	4.369	4.369	4.398	3.929	4.369	848,267	4.1322	10.92%
2020-12-09	4.120	4.120	4.670	4.070	4.240	909,000	3,767,570	4.1447	3.939	3.939	4.465	3.891	4.054	950,770	3.9627	-0.48%
2020-12-08	4.140	4.150	4.250	4.100	4.300	795,000	3,344,000	4.2063	3.958	3.968	4.063	3.920	4.111	831,532	4.0215	-2.59%
2020-12-07	4.250	4.240	4.250	4.070	4.280	877,000	3,665,180	4.1792	4.063	4.054	4.063	3.891	4.092	917,300	3.9956	0.95%
2020-12-04	4.210	4.120	4.150	4.040	4.210	871,000	3,591,660	4.1236	4.025	3.939	3.968	3.863	4.025	911,024	3.9424	-0.47%
2020-12-03	4.230	4.130	4.230	3.960	4.230	10,861,000	43,664,010	4.0203	4.044	3.949	4.044	3.786	4.044	11,360,083	3.8436	5.49%
2020-12-02	4.010	4.010	4.060	3.980	4.300	847,000	3,479,610	4.1082	3.834	3.834	3.882	3.805	4.111	885,921	3.9277	-3.61%
2020-12-01	4.160	4.160	4.170	3.980	4.350	1,047,000	4,322,590	4.1285	3.977	3.977	3.987	3.805	4.159	1,095,112	3.9472	-4.59%
2020-11-30	4.360	-	4.360	4.360	4.870	2,924,000	13,045,770	4.4616	4.168	-	4.168	4.168	4.656	3,058,363	4.2656	-6.64%
2020-11-27	4.670	4.620	4.670	4.580	4.830	920,000	4,296,250	4.6698	4.465	4.417	4.465	4.379	4.618	962,276	4.4647	1.08%
2020-11-26	4.620	4.600	4.620	4.570	4.700	932,000	4,296,430	4.6099	4.417	4.398	4.417	4.369	4.494	974,827	4.4074	1.09%
2020-11-25	4.570	4.530	4.580	4.500	4.650	919,000	4,209,061	4.5800	4.369	4.331	4.379	4.302	4.446	961,230	4.3788	0.88%
2020-11-24	4.530	4.470	4.530	4.430	4.690	1,094,000	4,960,680	4.5344	4.331	4.274	4.331	4.235	4.484	1,144,271	4.3352	1.12%
2020-11-23	4.480	4.420	4.480	4.430	4.720	955,000	4,361,440	4.5670	4.283	4.226	4.283	4.235	4.513	998,884	4.3663	-1.97%
2020-11-20	4.570	4.560	4.570	4.530	4.870	880,000	4,086,540	4.6438	4.369	4.360	4.369	4.331	4.656	920,438	4.4398	-1.51%
2020-11-19	4.640	4.620	4.640	4.520	4.890	1,048,000	4,895,130	4.6709	4.436	4.417	4.436	4.321	4.675	1,096,158	4.4657	-0.22%
2020-11-18	4.650	4.580	4.650	4.540	4.890	1,086,000	5,066,710	4.6655	4.446	4.379	4.446	4.341	4.675	1,135,904	4.4605	1.53%
2020-11-17	4.580	4.550	4.580	4.510	4.740	833,000	3,809,080	4.5727	4.379	4.350	4.379	4.312	4.532	871,278	4.3718	-0.43%
2020-11-16	4.600	4.590	4.600	4.480	4.800	898,000	4,118,480	4.5863	4.398	4.388	4.398	4.283	4.589	939,265	4.3848	2.22%
2020-11-13	4.500	4.440	4.500	4.400	4.600	951,000	4,277,300	4.4977	4.302	4.245	4.302	4.207	4.398	994,700	4.3001	-1.10%
2020-11-12	4.550	4.480	4.550	4.480	4.680	769,000	3,520,140	4.5776	4.350	4.283	4.350	4.283	4.474	804,337	4.3764	-2.36%
2020-11-11	4.660	4.660	4.680	4.400	4.660	1,244,000	5,698,000	4.5804	4.455	4.455	4.474	4.207	4.455	1,301,164	4.3792	6.39%
2020-11-10	4.380	4.380	4.400	4.250	4.480	746,000	3,229,380	4.3289	4.188	4.188	4.207	4.063	4.283	780,280	4.1387	-0.45%
2020-11-09	4.400	4.320	4.400	4.360	4.560	821,000	3,638,830	4.4322	4.207	4.130	4.207	4.168	4.360	858,726	4.2375	-0.90%
2020-11-06	4.440	4.290	4.380	4.320	4.460	828,000	3,624,250	4.3771	4.245	4.102	4.188	4.130	4.264	866,048	4.1848	0.91%
2020-11-05	4.400	4.340	4.460	4.360	4.520	795,000	3,504,320	4.4079	4.207	4.149	4.264	4.168	4.321	831,532	4.2143	0.23%
2020-11-04	4.390	4.390	4.400	4.100	4.400	856,000	3,667,160	4.2841	4.197	4.197	4.207	3.920	4.207	895,335	4.0959	4.28%
2020-11-03	4.210	4.210	4.350	4.210	4.360	740,000	3,177,570	4.2940	4.025	4.025	4.159	4.025	4.168	774,004	4.1054	-3.00%
2020-11-02	4.340	4.320	4.400	4.340	4.530	860,000	3,784,070	4.4001	4.149	4.130	4.207	4.149	4.331	899,519	4.2068	-2.47%
2020-10-30	4.450	4.350	4.470	4.300	4.480	857,000	3,750,140	4.3759	4.254	4.159	4.274	4.111	4.283	896,381	4.1836	1.14%
2020-10-29	4.400	4.350	4.400	4.300	4.400	765,000	3,349,610	4.3786	4.207	4.159	4.207	4.111	4.207	800,153	4.1862	0.00%
2020-10-28	4.400	4.340	4.400	4.310	4.510	892,000	3,903,040	4.3756	4.207	4.149	4.207	4.121	4.312	932,989	4.1834	0.00%
2020-10-27	4.400	4.290	4.400	4.260	4.590	840,000	3,673,780	4.3735	4.207	4.102	4.207	4.073	4.388	878,600	4.1814	0.23%
2020-10-23	4.390	4.300	4.400	4.340	4.450	812,000	3,563,260	4.3883	4.197	4.111	4.207	4.149	4.254	849,313	4.1955	0.00%
2020-10-22	4.390	4.370	4.400	4.350	4.400	821,000	3,602,190	4.3876	4.197	4.178	4.207	4.159	4.207	858,726	4.1948	0.00%
2020-10-21	4.390	4.380	4.400	4.370	4.410	812,000	3,564,600	4.3899	4.197	4.188	4.207	4.178	4.216	849,313	4.1970	-0.23%
2020-10-20	4.400	4.320	4.400	4.310	4.400	780,000	3,409,290	4.3709	4.207	4.130	4.207	4.121	4.207	815,842	4.1789	1.15%
2020-10-19	4.350	4.320	4.350	4.320	4.470	1,533,000	6,689,800	4.3639	4.159	4.130	4.159	4.130	4.274	1,603,444	4.1721	-1.14%
2020-10-16	4.400	4.320	4.400	4.370	4.460	847,000	3,721,770	4.3941	4.207	4.130	4.207	4.178	4.264	885,921	4.2010	0.00%
2020-10-15	4.400	4.370	4.400	4.370	4.470	772,000	3,392,730	4.3947	4.207	4.178	4.207	4.178	4.274	807,475	4.2017	0.00%
2020-10-14	4.400	4.320	4.400	4.350	4.590	952,000	4,239,650	4.4534	4.207	4.130	4.207	4.159	4.388	995,746	4.2578	-2.65%
2020-10-12	4.520	4.450	4.520	4.400	4.620	766,000	3,436,620	4.4864	4.321	4.254	4.321	4.207	4.417	801,199	4.2893	0.44%
2020-10-09	4.500	4.390	4.500	4.330	4.640	914,000	4,109,920	4.4966	4.302	4.197	4.302	4.140	4.436	956,000	4.2991	-2.39%
2020-10-08	4.610	4.000	4.620	4.600	4.650	721,000	3,331,820	4.6211	4.407	3.824	4.417	4.398	4.446	754,131	4.4181	-0.22%
2020-10-07	4.620	4.520	4.620	4.580	4.700	725,000	3,349,480	4.6200	4.417	4.321	4.417	4.379	4.494	758,315	4.4170	0.00%
2020-10-06	4.620	4.480	4.620	4.510	4.770	868,000	4,013,160	4.6235	4.417	4.283	4.417	4.312	4.560	907,886	4.4203	-0.43%
2020-10-05	4.640	4.630	4.640	4.520	5.000	803,000	3,754,380	4.6754	4.436	4.427	4.436	4.321	4.780	839,899	4.4700	0.00%
2020-09-30	4.640	4.550	4.670	4.550	4.760	848,000	3,938,890	4.6449	4.436	4.350	4.465	4.350	4.551	886,967	4.4409	-0.64%
2020-09-29	4.670	4.600	4.670	4.460	4.690	735,000	3,366,570	4.5804	4.465	4.398	4.465	4.264	4.484	768,775	4.3791	1.74%
2020-09-28	4.590	4.590	4.630	4.500	4.700	751,000	3,455,500	4.6012	4.388	4.388	4.427	4.302	4.494	785,510	4.3991	0.22%
2020-09-25	4.580	4.170	4.580	4.480	4.700	841,000	3,860,830	4.5908	4.379	3.987	4.379	4.283	4.494	879,646	4.3891	2.23%
2020-09-24	4.480	4.450	4.480	4.190	4.560	701,000	3,142,540	4.4829	4.283	4.254	4.283	4.006	4.360	733,212	4.2860	-1.54%
2020-09-23	4.550	4.560	4.580	4.350	4.750	881,000	3,973,930	4.5107	4.350	4.360	4.379	4.159	4.541	921,484	4.3125	3.64%
2020-09-22	4.390	4.400	4.420	4.210	4.790	1,006,000	4,457,330	4.4307	4.197	4.207	4.226	4.025	4.580	1,052,228	4.2361	3.78%
2020-09-21	4.230	4.220	4.230	4.020	4.370	802,000	3,400,360	4.2399	4.044	4.035	4.044	3.843	4.178	838,853	4.0536	1.93%
2020-09-18	4.150	4.130	4.180	3.960	4.200	1,053,000	4,276,730	4.0615	3.968	3.949	3.996	3.786	4.015	1,101,387	3.8830	3.75%
2020-09-17	4.000	3.950	4.000	3.940	4.000	959,000	3,806,090	3.9688	3.824	3.776	3.824	3.767	3.824	1,003,068	3.7944	1.27%
2020-09-16	3.950	3.950	3.980	3.880	3.980	849,000	3,338,520	3.9323	3.776	3.776	3.805	3.710	3.805	888,013	3.7595	1.54%
2020-09-15	3.890	3.890	3.950	3.870	3.950	1,072,000	4,185,260	3.9042	3.719	3.719	3.776	3.700	3.776	1,121,260	3.7326	-0.26%
2020-09-14	3.900	3.870	3.900	3.870	3.950	926,000	3,612,260	3.9009	3.729	3.700	3.729	3.700	3.776	968,551	3.7295	-1.27%
2020-09-11	3.950	3.900	3.950	3.850	3.980	933,000	3,645,790	3.9076	3.776	3.729	3.776	3.681	3.805	975,873	3.7359	-0.25%
2020-09-10	3.960	3.900	3.960	3.860	4.040	1,001,000	3,929,790	3.9259	3.786	3.729	3.786	3.690	3.863	1,046,998	3.7534	-1.98%
2020-09-09	4.040	4.000	4.100	3.960	4.400	1,421,000	5,860,930	4.1245	3.863	3.824	3.920	3.786	4.207	1,486,298	3.9433	-0.25%
2020-09-08	4.050	4.010	4.050	3.980	4.050	802,000	3,225,390	4.0217	3.872	3.834	3.872	3.805	3.872	838,853	3.8450	1.50%
2020-09-07	3.990	3.950	3.990	3.950	3.990	897,000	3,558,200	3.9668	3.815	3.776	3.815	3.776	3.815	938,219	3.7925	0.76%
2020-09-04	3.960	3.910	3.960	3.920	3.960	950,000	3,736,700	3.9334	3.786	3.738	3.786	3.748	3.786	993,654	3.7606	0.25%
2020-09-03	3.950	3.940	3.960	3.940	3.970	837,000	3,309,540	3.9541	3.776	3.767	3.786	3.767	3.796	875,462	3.7803	-0.25%
2020-09-02	3.960	3.930	3.970	3.930	3.990	841,000	3,333,670	3.9639	3.786	3.757	3.796	3.757	3.815	879,646	3.7898	0.00%
2020-09-01	3.960	3.960	4.010	3.940	4.000	793,000	3,146,770	3.9682	3.786	3.786	3.834	3.767	3.824	829,440	3.7938	-0.25%
2020-08-31	3.970	3.960	3.990	3.950	4.100	785,000	3,143,850	4.0049	3.796	3.786	3.815	3.776	3.920	821,072	3.8290	0.00%
2020-08-28	3.970	3.960	4.000	3.960	4.020	816,000	3,249,740	3.9825	3.796	3.786	3.824	3.786	3.843	853,497	3.8076	-0.75%
2020-08-27	4.000	3.950	4.000	3.930	4.000	867,000	3,431,040	3.9574	3.824	3.776	3.824	3.757	3.824	906,840	3.7835	1.01%
2020-08-26	3.960	3.940	3.970	3.940	3.970	801,000	3,167,300	3.9542	3.786	3.767	3.796	3.767	3.796	837,807	3.7805	0.00%
2020-08-25	3.960	3.950	3.970	3.940	4.000	778,000	3,085,190	3.9655	3.786	3.776	3.796	3.767	3.824	813,751	3.7913	-0.75%
2020-08-24	3.990	3.950	4.000	3.940	4.000	770,000	3,054,810	3.9673	3.815	3.776	3.824	3.767	3.824	805,383	3.7930	0.25%
2020-08-21	3.980	3.940	3.990	3.920	3.990	725,000	2,869,820	3.9584	3.805	3.767	3.815	3.748	3.815	758,315	3.7845	1.02%
2020-08-20	3.940	3.940	3.970	3.910	3.990	795,000	3,139,630	3.9492	3.767	3.767	3.796	3.738	3.815	831,532	3.7757	-1.01%
2020-08-19	3.980	3.970	3.990	3.940	4.000	316,000	1,256,970	3.9778	3.805	3.796	3.815	3.767	3.824	330,521	3.8030	0.00%
2020-08-18	3.980	3.920	3.980	3.910	4.040	823,000	3,260,800	3.9621	3.805	3.748	3.805	3.738	3.863	860,818	3.7880	-0.25%
2020-08-17	3.990	3.980	3.990	3.940	4.000	671,000	2,665,820	3.9729	3.815	3.805	3.815	3.767	3.824	701,834	3.7984	0.76%
2020-08-14	3.960	3.920	3.960	3.910	3.960	837,000	3,296,370	3.9383	3.786	3.748	3.786	3.738	3.786	875,462	3.7653	0.25%
2020-08-13	3.950	3.950	3.960	3.910	3.960	695,000	2,740,040	3.9425	3.776	3.776	3.786	3.738	3.786	726,937	3.7693	0.25%
2020-08-12	3.940	3.890	3.940	3.880	3.950	802,000	3,131,890	3.9051	3.767	3.719	3.767	3.710	3.776	838,853	3.7335	1.55%
2020-08-11	3.880	3.880	3.920	3.840	3.960	784,000	3,083,430	3.9329	3.710	3.710	3.748	3.671	3.786	820,026	3.7602	-1.52%
2020-08-10	3.940	3.910	3.950	3.890	4.000	976,000	3,837,210	3.9316	3.767	3.738	3.776	3.719	3.824	1,020,849	3.7588	0.77%
2020-08-07	3.910	3.900	3.920	3.880	3.920	757,000	2,955,070	3.9037	3.738	3.729	3.748	3.710	3.748	791,786	3.7322	0.26%
2020-08-06	3.900	3.890	3.910	3.850	3.910	786,000	3,062,740	3.8966	3.729	3.719	3.738	3.681	3.738	822,118	3.7254	0.52%
2020-08-05	3.880	3.880	3.910	3.880	3.930	783,000	3,061,700	3.9102	3.710	3.710	3.738	3.710	3.757	818,980	3.7384	-1.02%
2020-08-04	3.920	3.920	3.930	3.890	4.050	1,276,000	5,027,270	3.9399	3.748	3.748	3.757	3.719	3.872	1,334,635	3.7668	-0.25%
2020-08-03	3.930	3.910	3.930	3.910	3.940	650,000	2,548,890	3.9214	3.757	3.738	3.757	3.738	3.767	679,869	3.7491	-0.25%
2020-07-31	3.940	3.930	3.940	3.890	3.940	2,163,000	8,479,770	3.9204	3.767	3.757	3.767	3.719	3.767	2,262,394	3.7481	0.77%
2020-07-30	3.910	3.910	3.920	3.910	3.920	1,712,000	6,694,690	3.9104	3.738	3.738	3.748	3.738	3.748	1,790,670	3.7387	0.26%
2020-07-29	3.900	3.900	3.910	3.890	3.920	1,274,000	4,972,780	3.9033	3.729	3.729	3.738	3.719	3.748	1,332,543	3.7318	0.00%
2020-07-28	3.900	3.900	3.910	3.890	3.920	1,121,000	4,393,060	3.9189	3.729	3.729	3.738	3.719	3.748	1,172,512	3.7467	0.26%
2020-07-27	3.890	3.890	3.900	3.880	3.930	1,463,000	5,717,560	3.9081	3.719	3.719	3.729	3.710	3.757	1,530,228	3.7364	-0.26%
2020-07-24	3.900	3.890	3.900	3.890	3.910	1,323,000	5,159,780	3.9001	3.729	3.719	3.729	3.719	3.738	1,383,794	3.7287	-0.26%
2020-07-23	3.910	3.910	3.920	3.910	3.940	1,137,000	4,445,910	3.9102	3.738	3.738	3.748	3.738	3.767	1,189,247	3.7384	-0.26%
2020-07-22	3.920	3.920	3.930	3.890	3.930	2,599,000	10,128,270	3.8970	3.748	3.748	3.757	3.719	3.757	2,718,429	3.7258	0.26%
2020-07-21	3.910	3.910	3.920	3.890	3.940	1,250,000	4,899,620	3.9197	3.738	3.738	3.748	3.719	3.767	1,307,440	3.7475	0.26%
2020-07-20	3.900	3.890	3.900	3.880	3.940	413,000	1,610,660	3.8999	3.729	3.719	3.729	3.710	3.767	431,978	3.7286	-0.51%
2020-07-17	3.920	3.920	3.930	3.900	3.960	2,348,000	9,222,070	3.9276	3.748	3.748	3.757	3.729	3.786	2,455,895	3.7551	0.00%
2020-07-16	3.920	3.920	3.930	3.880	3.980	5,276,000	20,724,370	3.9280	3.748	3.748	3.757	3.710	3.805	5,518,442	3.7555	0.00%
2020-07-15	3.920	3.920	3.930	3.730	3.940	18,383,000	71,484,260	3.8886	3.748	3.748	3.757	3.566	3.767	19,227,733	3.7178