Prices and Webb-site Total Returns

YesAsia Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02209	2021-07-09			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
2026-07-15	2.920	2.920	2.940	2.770	2.960	515,000	1,480,960	2.8757	2.920	2.920	2.940	2.770	2.960	515,000	2.8757	5.42%
2026-07-14	2.770	2.740	2.790	2.700	2.850	392,000	1,091,250	2.7838	2.770	2.740	2.790	2.700	2.850	392,000	2.7838	1.47%
2026-07-13	2.730	2.700	2.730	2.650	2.780	529,000	1,439,060	2.7203	2.730	2.700	2.730	2.650	2.780	529,000	2.7203	3.02%
2026-07-10	2.650	2.600	2.640	2.480	2.650	350,000	904,850	2.5853	2.650	2.600	2.640	2.480	2.650	350,000	2.5853	7.29%
2026-07-09	2.470	2.450	2.470	2.370	2.500	528,000	1,300,390	2.4629	2.470	2.450	2.470	2.370	2.500	528,000	2.4629	3.78%
2026-07-08	2.380	2.380	2.470	2.310	2.450	920,000	2,189,910	2.3803	2.380	2.380	2.470	2.310	2.450	920,000	2.3803	0.00%
2026-07-07	2.380	2.380	2.450	2.320	2.460	1,055,000	2,522,230	2.3907	2.380	2.380	2.450	2.320	2.460	1,055,000	2.3907	0.42%
2026-07-06	2.370	2.380	2.440	2.370	2.510	400,000	979,540	2.4489	2.370	2.380	2.440	2.370	2.510	400,000	2.4489	-3.66%
2026-07-03	2.460	2.430	2.480	2.340	2.490	1,031,000	2,483,475	2.4088	2.460	2.430	2.480	2.340	2.490	1,031,000	2.4088	3.80%
2026-07-02	2.370	2.380	2.420	2.340	2.530	759,000	1,828,860	2.4096	2.370	2.380	2.420	2.340	2.530	759,000	2.4096	0.00%
2026-06-30	2.370	2.340	2.380	2.250	2.380	1,366,000	3,160,440	2.3136	2.370	2.340	2.380	2.250	2.380	1,366,000	2.3136	0.00%
2026-06-29	2.370	2.360	2.400	2.310	2.450	891,000	2,123,480	2.3833	2.370	2.360	2.400	2.310	2.450	891,000	2.3833	-1.25%
2026-06-26	2.400	2.380	2.410	2.310	2.450	888,000	2,101,475	2.3665	2.400	2.380	2.410	2.310	2.450	888,000	2.3665	-2.44%
2026-06-25	2.460	2.460	2.530	2.420	2.600	1,784,000	4,427,080	2.4815	2.460	2.460	2.530	2.420	2.600	1,784,000	2.4815	-5.75%
2026-06-24	2.610	2.610	2.650	2.580	2.810	349,000	918,555	2.6320	2.610	2.610	2.650	2.580	2.810	349,000	2.6320	-4.04%
2026-06-23	2.820	2.780	2.820	2.720	2.930	669,000	1,863,380	2.7853	2.720	2.681	2.720	2.624	2.826	693,596	2.6866	-2.08%
2026-06-22	2.880	2.820	2.840	2.810	2.960	525,000	1,510,370	2.8769	2.778	2.720	2.739	2.710	2.855	544,301	2.7749	-1.03%
2026-06-18	2.910	2.890	2.960	2.880	3.010	463,000	1,369,460	2.9578	2.807	2.788	2.855	2.778	2.903	480,022	2.8529	-3.00%
2026-06-17	3.000	3.000	3.040	2.970	3.080	143,000	432,510	3.0245	2.894	2.894	2.932	2.865	2.971	148,257	2.9173	-0.66%
2026-06-16	3.020	3.020	3.080	2.960	3.060	281,000	842,330	2.9976	2.913	2.913	2.971	2.855	2.951	291,331	2.8913	-0.33%
2026-06-15	3.030	2.980	3.030	2.960	3.050	112,000	337,270	3.0113	2.923	2.874	2.923	2.855	2.942	116,118	2.9046	2.36%
2026-06-12	2.960	2.960	3.050	2.960	3.110	314,000	951,490	3.0302	2.855	2.855	2.942	2.855	3.000	325,544	2.9228	-3.58%
2026-06-11	3.070	3.000	3.090	2.970	3.070	215,000	652,180	3.0334	2.961	2.894	2.980	2.865	2.961	222,904	2.9258	-0.65%
2026-06-10	3.090	3.060	3.130	3.070	3.150	256,000	797,310	3.1145	2.980	2.951	3.019	2.961	3.038	265,412	3.0040	-0.32%
2026-06-09	3.100	3.060	3.100	2.990	3.140	456,000	1,398,670	3.0673	2.990	2.951	2.990	2.884	3.029	472,765	2.9585	3.68%
2026-06-08	2.990	2.950	2.990	2.850	3.040	918,000	2,692,850	2.9334	2.884	2.845	2.884	2.749	2.932	951,750	2.8294	-0.66%
2026-06-05	3.010	2.980	3.070	2.870	3.080	1,301,000	3,890,160	2.9901	2.903	2.874	2.961	2.768	2.971	1,348,831	2.8841	5.61%
2026-06-04	2.850	2.780	2.890	2.790	2.940	1,062,000	3,016,170	2.8401	2.749	2.681	2.788	2.691	2.836	1,101,044	2.7394	1.42%
2026-06-03	2.810	2.810	2.860	2.800	2.950	685,000	1,962,460	2.8649	2.710	2.710	2.759	2.701	2.845	710,184	2.7633	-3.77%
2026-06-02	2.920	2.870	2.920	2.550	2.920	2,127,000	5,911,650	2.7793	2.816	2.768	2.816	2.460	2.816	2,205,199	2.6808	12.31%
2026-06-01	2.600	2.600	2.610	2.540	2.770	1,404,000	3,714,330	2.6455	2.508	2.508	2.517	2.450	2.672	1,455,618	2.5517	-6.81%
2026-05-29	2.790	2.740	2.800	2.710	2.840	484,000	1,343,430	2.7757	2.691	2.643	2.701	2.614	2.739	501,794	2.6773	-0.71%
2026-05-28	2.810	2.800	2.870	2.750	2.880	420,000	1,180,850	2.8115	2.710	2.701	2.768	2.652	2.778	435,441	2.7118	-0.71%
2026-05-27	2.830	2.780	2.830	2.730	2.950	1,585,000	4,494,910	2.8359	2.730	2.681	2.730	2.633	2.845	1,643,272	2.7353	-1.39%
2026-05-26	2.870	2.810	2.870	2.810	3.010	717,000	2,081,450	2.9030	2.768	2.710	2.768	2.710	2.903	743,360	2.8001	-3.69%
2026-05-22	2.980	2.940	2.990	2.900	3.000	598,000	1,758,320	2.9403	2.874	2.836	2.884	2.797	2.894	619,985	2.8361	-0.67%
2026-05-21	3.000	2.960	3.000	2.950	3.020	192,000	575,595	2.9979	2.894	2.855	2.894	2.845	2.913	199,059	2.8916	2.04%
2026-05-20	2.940	2.940	2.990	2.930	2.960	153,000	452,570	2.9580	2.836	2.836	2.884	2.826	2.855	158,625	2.8531	-2.00%
2026-05-19	3.000	2.950	3.010	2.920	3.010	516,000	1,528,430	2.9621	2.894	2.845	2.903	2.816	2.903	534,971	2.8570	0.00%
2026-05-18	3.000	2.950	3.000	2.950	3.020	148,000	442,720	2.9914	2.894	2.845	2.894	2.845	2.913	153,441	2.8853	1.69%
2026-05-15	2.950	2.920	2.950	2.910	3.040	604,000	1,780,012	2.9470	2.845	2.816	2.845	2.807	2.932	626,206	2.8425	-2.96%
2026-05-14	3.040	2.990	3.040	2.950	3.140	518,000	1,554,670	3.0013	2.932	2.884	2.932	2.845	3.029	537,044	2.8949	0.00%
2026-05-13	3.040	3.010	3.040	2.970	3.150	1,114,000	3,362,050	3.0180	2.932	2.903	2.932	2.865	3.038	1,154,956	2.9110	-3.49%
2026-05-12	3.150	3.080	3.150	3.080	3.180	350,000	1,090,940	3.1170	3.038	2.971	3.038	2.971	3.067	362,868	3.0064	-1.25%
2026-05-11	3.190	3.140	3.190	3.130	3.210	90,000	285,220	3.1691	3.077	3.029	3.077	3.019	3.096	93,309	3.0567	-0.93%
2026-05-08	3.220	3.180	3.220	3.050	3.230	691,000	2,176,560	3.1499	3.106	3.067	3.106	2.942	3.115	716,404	3.0382	5.92%
2026-05-07	3.040	3.040	3.090	2.980	3.100	546,000	1,664,250	3.0481	2.932	2.932	2.980	2.874	2.990	566,074	2.9400	1.33%
2026-05-06	3.000	2.960	3.000	2.930	3.050	967,000	2,893,230	2.9920	2.894	2.855	2.894	2.826	2.942	1,002,551	2.8859	-0.33%
2026-05-05	3.010	2.990	3.010	2.970	3.050	165,000	495,140	3.0008	2.903	2.884	2.903	2.865	2.942	171,066	2.8944	-2.27%
2026-05-04	3.080	3.010	3.080	2.980	3.110	358,000	1,082,800	3.0246	2.971	2.903	2.971	2.874	3.000	371,162	2.9173	-0.65%
2026-04-30	3.100	3.050	3.100	2.980	3.110	248,000	749,690	3.0229	2.990	2.942	2.990	2.874	3.000	257,118	2.9157	0.00%
2026-04-29	3.100	3.070	3.100	2.970	3.100	252,000	765,000	3.0357	2.990	2.961	2.990	2.865	2.990	261,265	2.9281	1.64%
2026-04-28	3.050	2.960	3.050	2.900	3.050	489,000	1,447,800	2.9607	2.942	2.855	2.942	2.797	2.942	506,978	2.8557	0.00%
2026-04-27	3.050	3.010	3.060	2.900	3.400	1,428,000	4,436,900	3.1071	2.942	2.903	2.951	2.797	3.279	1,480,500	2.9969	-5.28%
2026-04-24	3.220	3.210	3.220	3.000	3.230	281,000	885,490	3.1512	3.106	3.096	3.106	2.894	3.115	291,331	3.0395	5.57%
2026-04-23	3.050	3.050	3.130	3.000	3.100	309,000	945,200	3.0589	2.942	2.942	3.019	2.894	2.990	320,360	2.9504	-0.65%
2026-04-22	3.070	3.070	3.110	3.070	3.220	400,000	1,251,380	3.1285	2.961	2.961	3.000	2.961	3.106	414,706	3.0175	-4.66%
2026-04-21	3.220	3.220	3.240	3.140	3.300	273,000	878,690	3.2186	3.106	3.106	3.125	3.029	3.183	283,037	3.1045	2.55%
2026-04-20	3.140	3.140	3.160	3.140	3.440	805,000	2,618,750	3.2531	3.029	3.029	3.048	3.029	3.318	834,596	3.1377	-6.27%
2026-04-17	3.350	3.350	3.380	3.330	3.650	397,000	1,355,840	3.4152	3.231	3.231	3.260	3.212	3.521	411,596	3.2941	-3.74%
2026-04-16	3.480	3.480	3.550	3.370	3.560	344,000	1,196,140	3.4772	3.357	3.357	3.424	3.250	3.434	356,647	3.3538	-1.42%
2026-04-15	3.530	3.520	3.530	3.500	3.750	425,250	1,512,455	3.5566	3.405	3.395	3.405	3.376	3.617	440,884	3.4305	-0.28%
2026-04-14	3.540	3.540	3.570	3.420	3.590	361,000	1,269,720	3.5172	3.414	3.414	3.443	3.299	3.463	374,272	3.3925	2.61%
2026-04-13	3.450	3.440	3.450	3.250	3.500	733,000	2,499,950	3.4106	3.328	3.318	3.328	3.135	3.376	759,949	3.2896	7.48%
2026-04-10	3.210	3.190	3.270	3.180	3.280	205,000	664,430	3.2411	3.096	3.077	3.154	3.067	3.164	212,537	3.1262	-2.13%
2026-04-09	3.280	3.210	3.280	3.110	3.280	329,000	1,059,870	3.2215	3.164	3.096	3.164	3.000	3.164	341,096	3.1073	2.82%
2026-04-08	3.190	3.160	3.190	3.130	3.290	546,000	1,732,720	3.1735	3.077	3.048	3.077	3.019	3.173	566,074	3.0609	0.00%
2026-04-02	3.190	3.100	3.210	3.030	3.210	358,000	1,110,850	3.1029	3.077	2.990	3.096	2.923	3.096	371,162	2.9929	1.92%
2026-04-01	3.130	3.050	3.140	3.010	3.130	374,000	1,150,920	3.0773	3.019	2.942	3.029	2.903	3.019	387,750	2.9682	2.29%
2026-03-31	3.060	2.990	3.060	2.920	3.080	656,000	1,955,580	2.9811	2.951	2.884	2.951	2.816	2.971	680,118	2.8754	3.38%
2026-03-30	2.960	2.960	3.060	2.940	3.100	947,000	2,847,320	3.0067	2.855	2.855	2.951	2.836	2.990	981,816	2.9001	0.34%
2026-03-27	2.950	2.950	3.010	2.950	3.200	633,000	1,921,030	3.0348	2.845	2.845	2.903	2.845	3.087	656,272	2.9272	-2.32%
2026-03-26	3.020	2.990	3.030	2.990	3.150	798,000	2,412,860	3.0236	2.913	2.884	2.923	2.884	3.038	827,338	2.9164	-4.13%
2026-03-25	3.150	3.140	3.160	3.100	3.280	383,000	1,220,050	3.1855	3.038	3.029	3.048	2.990	3.164	397,081	3.0725	1.61%
2026-03-24	3.100	3.070	3.100	3.010	3.100	153,000	466,580	3.0495	2.990	2.961	2.990	2.903	2.990	158,625	2.9414	2.31%
2026-03-23	3.030	2.950	3.040	2.880	3.090	271,000	817,360	3.0161	2.923	2.845	2.932	2.778	2.980	280,963	2.9091	-5.02%
2026-03-20	3.190	3.090	3.200	2.960	3.250	872,000	2,733,490	3.1347	3.077	2.980	3.087	2.855	3.135	904,059	3.0236	5.63%
2026-03-19	3.020	3.020	3.070	3.010	3.150	139,000	428,650	3.0838	2.913	2.913	2.961	2.903	3.038	144,110	2.9745	-6.21%
2026-03-18	3.220	3.220	3.260	3.220	3.290	78,000	255,050	3.2699	3.106	3.106	3.144	3.106	3.173	80,868	3.1539	-2.42%
2026-03-17	3.300	3.260	3.300	3.260	3.310	257,000	846,370	3.2933	3.183	3.144	3.183	3.144	3.193	266,449	3.1765	2.48%
2026-03-16	3.220	3.220	3.260	3.190	3.270	236,000	766,020	3.2458	3.106	3.106	3.144	3.077	3.154	244,676	3.1307	-2.13%
2026-03-13	3.290	3.180	3.300	3.160	3.300	241,000	772,660	3.2061	3.173	3.067	3.183	3.048	3.183	249,860	3.0924	2.81%
2026-03-12	3.200	3.120	3.200	3.140	3.400	236,000	755,630	3.2018	3.087	3.009	3.087	3.029	3.279	244,676	3.0883	0.95%
2026-03-11	3.170	3.120	3.240	3.060	3.300	609,000	1,946,350	3.1960	3.058	3.009	3.125	2.951	3.183	631,390	3.0826	1.93%
2026-03-10	3.110	3.060	3.110	3.050	3.120	307,000	950,910	3.0974	3.000	2.951	3.000	2.942	3.009	318,287	2.9876	0.00%
2026-03-09	3.110	3.100	3.110	2.870	3.170	1,258,000	3,708,460	2.9479	3.000	2.990	3.000	2.768	3.058	1,304,250	2.8434	3.32%
2026-03-06	3.010	2.960	3.010	2.910	3.100	322,000	969,210	3.0100	2.903	2.855	2.903	2.807	2.990	333,838	2.9032	2.03%
2026-03-05	2.950	2.870	2.950	2.830	3.140	847,000	2,485,620	2.9346	2.845	2.768	2.845	2.730	3.029	878,140	2.8306	0.00%
2026-03-04	2.950	2.950	2.990	2.910	3.190	2,166,000	6,449,970	2.9778	2.845	2.845	2.884	2.807	3.077	2,245,632	2.8722	-7.81%
2026-03-03	3.200	3.190	3.200	3.200	3.330	431,000	1,399,280	3.2466	3.087	3.077	3.087	3.087	3.212	446,846	3.1315	-1.23%
2026-03-02	3.240	3.210	3.240	3.200	3.360	693,000	2,247,160	3.2427	3.125	3.096	3.125	3.087	3.241	718,478	3.1277	-0.31%
2026-02-27	3.250	3.340	3.360	3.250	3.350	729,000	2,392,260	3.2816	3.135	3.222	3.241	3.135	3.231	755,801	3.1652	-3.85%
2026-02-26	3.380	3.370	3.380	3.320	3.470	675,000	2,273,670	3.3684	3.260	3.250	3.260	3.202	3.347	699,816	3.2490	-3.15%
2026-02-25	3.490	3.410	3.500	3.360	3.590	1,762,000	6,000,790	3.4057	3.366	3.289	3.376	3.241	3.463	1,826,779	3.2849	-2.79%
2026-02-24	3.590	3.510	3.590	3.490	3.590	407,000	1,437,792	3.5327	3.463	3.386	3.463	3.366	3.463	421,963	3.4074	-0.55%
2026-02-23	3.610	3.560	3.600	3.550	3.700	820,000	2,939,130	3.5843	3.482	3.434	3.472	3.424	3.569	850,147	3.4572	-1.37%
2026-02-20	3.660	3.620	3.660	3.560	3.680	542,000	1,968,960	3.6328	3.530	3.492	3.530	3.434	3.550	561,926	3.5039	1.67%
2026-02-16	3.600	3.550	3.600	3.480	3.600	93,000	330,090	3.5494	3.472	3.424	3.472	3.357	3.472	96,419	3.4235	0.56%
2026-02-13	3.580	3.580	3.650	3.570	3.660	303,000	1,092,710	3.6063	3.453	3.453	3.521	3.443	3.530	314,140	3.4784	-1.92%
2026-02-12	3.650	3.650	3.690	3.580	3.750	724,000	2,630,280	3.6330	3.521	3.521	3.559	3.453	3.617	750,618	3.5042	1.39%
2026-02-11	3.600	3.600	3.620	3.530	3.620	173,000	620,120	3.5845	3.472	3.472	3.492	3.405	3.492	179,360	3.4574	0.00%
2026-02-10	3.600	3.590	3.600	3.600	3.690	350,000	1,267,350	3.6210	3.472	3.463	3.472	3.472	3.559	362,868	3.4926	0.00%
2026-02-09	3.600	3.580	3.600	3.410	3.680	1,050,250	3,766,223	3.5860	3.472	3.453	3.472	3.289	3.550	1,088,862	3.4589	4.35%
2026-02-06	3.450	3.380	3.420	3.380	3.520	751,000	2,577,100	3.4316	3.328	3.260	3.299	3.260	3.395	778,610	3.3099	-0.58%
2026-02-05	3.470	3.470	3.520	3.470	3.730	805,000	2,854,620	3.5461	3.347	3.347	3.395	3.347	3.598	834,596	3.4204	-6.97%
2026-02-04	3.730	3.730	3.750	3.570	3.850	1,890,000	7,059,580	3.7352	3.598	3.598	3.617	3.443	3.713	1,959,485	3.6028	1.08%
2026-02-03	3.690	3.690	3.700	3.370	3.730	2,257,000	8,152,890	3.6123	3.559	3.559	3.569	3.250	3.598	2,339,978	3.4842	9.50%
2026-02-02	3.370	3.320	3.370	3.320	3.480	569,000	1,915,270	3.3660	3.250	3.202	3.250	3.202	3.357	589,919	3.2467	-4.53%
2026-01-30	3.530	3.520	3.530	3.500	3.660	792,000	2,849,780	3.5982	3.405	3.395	3.405	3.376	3.530	821,118	3.4706	-3.02%
2026-01-29	3.640	3.630	3.690	3.440	3.740	2,337,000	8,378,550	3.5852	3.511	3.501	3.559	3.318	3.607	2,422,919	3.4580	5.81%
2026-01-28	3.440	3.440	3.450	3.160	3.630	4,317,000	14,776,050	3.4228	3.318	3.318	3.328	3.048	3.501	4,475,713	3.3014	-0.29%
2026-01-27	3.450	3.450	3.490	3.450	3.550	722,000	2,520,530	3.4910	3.328	3.328	3.366	3.328	3.424	748,544	3.3672	-2.54%
2026-01-26	3.540	3.540	3.600	3.510	3.820	1,101,000	3,976,180	3.6114	3.414	3.414	3.472	3.386	3.685	1,141,478	3.4834	-7.33%
2026-01-23	3.820	3.770	3.820	3.740	3.880	1,293,000	4,926,800	3.8104	3.685	3.636	3.685	3.607	3.742	1,340,537	3.6752	-0.26%
2026-01-22	3.830	3.830	3.880	3.700	3.900	1,942,000	7,448,950	3.8357	3.694	3.694	3.742	3.569	3.762	2,013,397	3.6997	3.51%
2026-01-21	3.700	3.700	3.720	3.560	3.750	1,184,000	4,350,690	3.6746	3.569	3.569	3.588	3.434	3.617	1,227,529	3.5443	0.54%
2026-01-20	3.680	3.690	3.710	3.520	3.750	2,019,000	7,415,365	3.6728	3.550	3.559	3.578	3.395	3.617	2,093,228	3.5426	3.95%
2026-01-19	3.540	3.530	3.700	3.370	3.750	935,400	3,311,836	3.5406	3.414	3.405	3.569	3.250	3.617	969,790	3.4150	-1.67%
2026-01-16	3.600	3.600	3.620	3.600	3.870	724,000	2,667,250	3.6840	3.472	3.472	3.492	3.472	3.733	750,618	3.5534	-5.01%
2026-01-15	3.790	3.790	3.870	3.790	3.890	329,000	1,266,120	3.8484	3.656	3.656	3.733	3.656	3.752	341,096	3.7119	-0.79%
2026-01-14	3.820	3.810	3.860	3.770	3.960	190,000	736,300	3.8753	3.685	3.675	3.723	3.636	3.820	196,985	3.7378	1.33%
2026-01-13	3.770	3.770	3.820	3.760	3.890	381,000	1,457,550	3.8256	3.636	3.636	3.685	3.627	3.752	395,007	3.6899	-4.56%
2026-01-09	3.950	3.950	3.980	3.730	4.000	637,000	2,453,750	3.8520	3.810	3.810	3.839	3.598	3.858	660,419	3.7154	3.67%
2026-01-08	3.810	3.800	3.810	3.730	3.890	459,000	1,739,930	3.7907	3.675	3.665	3.675	3.598	3.752	475,875	3.6563	0.53%
2026-01-07	3.790	3.790	3.840	3.730	3.960	1,216,000	4,631,710	3.8090	3.656	3.656	3.704	3.598	3.820	1,260,706	3.6739	-6.88%
2026-01-06	4.070	4.000	4.070	3.920	4.100	911,000	3,661,950	4.0197	3.926	3.858	3.926	3.781	3.955	944,493	3.8772	2.78%
2026-01-05	3.960	3.960	3.980	3.960	4.120	686,000	2,743,820	3.9997	3.820	3.820	3.839	3.820	3.974	711,221	3.8579	1.28%
2025-12-31	3.910	3.910	4.000	3.910	3.980	26,000	102,960	3.9600	3.771	3.771	3.858	3.771	3.839	26,956	3.8196	-2.01%
2025-12-30	3.990	3.880	4.030	3.870	3.990	137,900	538,982	3.9085	3.849	3.742	3.887	3.733	3.849	142,970	3.7699	3.10%
2025-12-29	3.870	3.870	3.890	3.850	4.000	787,600	3,066,822	3.8939	3.733	3.733	3.752	3.713	3.858	816,556	3.7558	-2.76%
2025-12-24	3.980	3.980	4.000	3.970	4.010	67,000	267,870	3.9981	3.839	3.839	3.858	3.829	3.868	69,463	3.8563	0.25%
2025-12-23	3.970	3.970	4.010	3.930	4.060	299,000	1,189,490	3.9782	3.829	3.829	3.868	3.791	3.916	309,993	3.8372	-2.22%
2025-12-22	4.060	4.050	4.060	4.010	4.100	156,000	633,530	4.0611	3.916	3.906	3.916	3.868	3.955	161,735	3.9171	-0.98%
2025-12-19	4.100	4.100	4.140	4.100	4.230	377,000	1,573,220	4.1730	3.955	3.955	3.993	3.955	4.080	390,860	4.0250	-0.49%
2025-12-18	4.120	4.070	4.120	4.050	4.130	69,000	283,200	4.1043	3.974	3.926	3.974	3.906	3.984	71,537	3.9588	-0.48%
2025-12-17	4.140	4.060	4.140	4.020	4.160	758,000	3,069,200	4.0491	3.993	3.916	3.993	3.877	4.012	785,868	3.9055	-0.48%
2025-12-16	4.160	4.040	4.160	4.000	4.230	1,040,000	4,249,260	4.0858	4.012	3.897	4.012	3.858	4.080	1,078,235	3.9409	4.52%
2025-12-15	3.980	3.980	4.030	3.900	4.240	1,695,000	6,825,220	4.0267	3.839	3.839	3.887	3.762	4.090	1,757,316	3.8839	-2.69%
2025-12-12	4.090	4.070	4.090	4.050	4.180	789,000	3,232,090	4.0964	3.945	3.926	3.945	3.906	4.032	818,007	3.9512	-0.97%
2025-12-11	4.130	4.130	4.150	4.120	4.330	796,000	3,354,180	4.2138	3.984	3.984	4.003	3.974	4.176	825,265	4.0644	-3.95%
2025-12-10	4.300	4.300	4.330	4.300	4.470	378,000	1,646,660	4.3562	4.148	4.148	4.176	4.148	4.311	391,897	4.2018	-4.87%
2025-12-09	4.520	4.440	4.530	4.400	4.540	281,000	1,251,130	4.4524	4.360	4.283	4.369	4.244	4.379	291,331	4.2945	-1.31%
2025-12-08	4.580	4.460	4.590	4.400	4.580	257,000	1,148,410	4.4685	4.418	4.302	4.427	4.244	4.418	266,449	4.3101	-0.43%
2025-12-05	4.600	4.520	4.640	4.350	4.680	592,000	2,714,090	4.5846	4.437	4.360	4.475	4.196	4.514	613,765	4.4220	5.26%
2025-12-04	4.370	4.370	4.400	4.260	4.400	35,000	151,990	4.3426	4.215	4.215	4.244	4.109	4.244	36,287	4.1886	-0.68%
2025-12-03	4.400	4.400	4.530	4.200	4.540	2,117,000	9,237,810	4.3636	4.244	4.244	4.369	4.051	4.379	2,194,831	4.2089	-4.35%
2025-12-02	4.600	4.600	4.670	4.530	4.670	297,000	1,365,780	4.5986	4.437	4.437	4.504	4.369	4.504	307,919	4.4355	0.00%
2025-12-01	4.600	4.600	4.640	4.590	4.650	93,000	429,310	4.6162	4.437	4.437	4.475	4.427	4.485	96,419	4.4525	0.44%
2025-11-28	4.580	4.580	4.620	4.510	4.620	202,000	922,380	4.5662	4.418	4.418	4.456	4.350	4.456	209,426	4.4043	-0.43%
2025-11-27	4.600	4.600	4.640	4.520	4.670	260,000	1,188,980	4.5730	4.437	4.437	4.475	4.360	4.504	269,559	4.4108	1.77%
2025-11-26	4.520	4.510	4.530	4.410	4.560	204,000	914,410	4.4824	4.360	4.350	4.369	4.254	4.398	211,500	4.3235	2.96%
2025-11-25	4.390	4.390	4.500	4.360	4.510	600,000	2,649,730	4.4162	4.234	4.234	4.340	4.205	4.350	622,059	4.2596	-2.01%
2025-11-24	4.480	4.480	4.590	4.430	4.590	428,000	1,934,590	4.5201	4.321	4.321	4.427	4.273	4.427	443,735	4.3598	-2.40%
2025-11-21	4.590	4.540	4.660	4.510	4.680	896,000	4,109,220	4.5862	4.427	4.379	4.495	4.350	4.514	928,941	4.4236	-3.37%
2025-11-20	4.750	4.750	4.770	4.640	4.850	763,000	3,622,010	4.7471	4.582	4.582	4.601	4.475	4.678	791,051	4.5787	4.17%
2025-11-19	4.560	4.540	4.560	4.350	4.610	493,000	2,212,320	4.4875	4.398	4.379	4.398	4.196	4.447	511,125	4.3283	1.79%
2025-11-18	4.480	4.380	4.480	4.260	4.750	2,306,000	10,129,910	4.3928	4.321	4.225	4.321	4.109	4.582	2,390,779	4.2371	-6.08%
2025-11-17	4.770	4.750	4.770	4.390	4.780	1,211,000	5,645,220	4.6616	4.601	4.582	4.601	4.234	4.610	1,255,522	4.4963	7.67%
2025-11-14	4.430	4.360	4.430	4.250	4.470	917,000	4,016,830	4.3804	4.273	4.205	4.273	4.099	4.311	950,713	4.2251	1.84%
2025-11-13	4.350	4.310	4.350	4.280	4.370	323,000	1,394,930	4.3187	4.196	4.157	4.196	4.128	4.215	334,875	4.1655	-1.14%
2025-11-12	4.400	4.370	4.430	4.350	4.530	506,000	2,226,060	4.3993	4.244	4.215	4.273	4.196	4.369	524,603	4.2433	-0.90%
2025-11-11	4.440	4.410	4.450	4.390	4.750	538,000	2,426,900	4.5110	4.283	4.254	4.292	4.234	4.582	557,779	4.3510	-6.53%
2025-11-10	4.750	4.660	4.750	4.510	4.800	956,000	4,477,410	4.6835	4.582	4.495	4.582	4.350	4.630	991,147	4.5174	3.49%
2025-11-07	4.590	4.520	4.590	4.370	4.600	938,000	4,255,410	4.5367	4.427	4.360	4.427	4.215	4.437	972,485	4.3758	1.55%
2025-11-06	4.520	4.500	4.520	4.290	4.700	1,633,000	7,270,420	4.4522	4.360	4.340	4.360	4.138	4.533	1,693,037	4.2943	1.57%
2025-11-05	4.450	4.350	4.450	4.250	4.600	1,904,000	8,368,700	4.3953	4.292	4.196	4.292	4.099	4.437	1,974,000	4.2395	-4.09%
2025-11-04	4.640	4.630	4.640	4.630	4.960	996,000	4,693,940	4.7128	4.475	4.466	4.475	4.466	4.784	1,032,618	4.5457	-7.01%
2025-11-03	4.990	4.890	4.990	4.630	5.010	1,875,000	9,045,910	4.8245	4.813	4.717	4.813	4.466	4.832	1,943,934	4.6534	-0.40%
2025-10-31	5.010	5.000	5.010	4.810	5.050	1,456,000	7,198,270	4.9439	4.832	4.823	4.832	4.639	4.871	1,509,529	4.7686	2.24%
2025-10-30	4.900	4.870	4.900	4.730	5.040	2,696,000	13,161,710	4.8819	4.726	4.697	4.726	4.562	4.861	2,795,118	4.7088	-2.20%
2025-10-28	5.010	4.960	5.010	4.900	5.160	1,764,000	8,852,104	5.0182	4.832	4.784	4.832	4.726	4.977	1,828,853	4.8402	-0.99%
2025-10-27	5.060	5.060	5.110	5.060	5.640	1,755,000	9,245,685	5.2682	4.881	4.881	4.929	4.881	5.440	1,819,522	5.0814	-8.50%
2025-10-24	5.530	5.440	5.570	5.390	5.650	412,000	2,270,570	5.5111	5.334	5.247	5.372	5.199	5.450	427,147	5.3157	3.17%
2025-10-23	5.360	5.360	5.410	5.320	5.600	690,000	3,731,740	5.4083	5.170	5.170	5.218	5.131	5.401	715,368	5.2165	-2.55%
2025-10-22	5.500	5.460	5.590	5.320	5.640	313,374	1,722,168	5.4956	5.305	5.266	5.392	5.131	5.440	324,895	5.3007	1.66%
2025-10-21	5.410	5.400	5.560	5.320	5.550	427,000	2,314,920	5.4214	5.218	5.209	5.363	5.131	5.353	442,699	5.2291	-0.73%
2025-10-20	5.450	5.450	5.500	5.450	5.770	379,000	2,091,730	5.5191	5.257	5.257	5.305	5.257	5.565	392,934	5.3234	-2.68%
2025-10-17	5.600	5.550	5.600	5.530	5.820	742,000	4,169,609	5.6194	5.401	5.353	5.401	5.334	5.614	769,279	5.4201	-3.78%
2025-10-16	5.820	5.720	5.830	5.690	5.950	455,000	2,651,680	5.8279	5.614	5.517	5.623	5.488	5.739	471,728	5.6212	2.46%
2025-10-15	5.680	5.650	5.680	5.520	5.850	268,000	1,520,280	5.6727	5.479	5.450	5.479	5.324	5.643	277,853	5.4715	1.25%
2025-10-14	5.610	5.530	5.620	5.500	6.150	430,000	2,403,325	5.5891	5.411	5.334	5.421	5.305	5.932	445,809	5.3909	-2.94%
2025-10-13	5.780	5.680	5.780	5.380	5.780	984,000	5,497,350	5.5867	5.575	5.479	5.575	5.189	5.575	1,020,176	5.3886	3.58%
2025-10-10	5.580	5.570	5.630	5.570	6.140	739,000	4,226,560	5.7193	5.382	5.372	5.430	5.372	5.922	766,169	5.5165	-4.94%
2025-10-09	5.870	5.870	5.940	5.850	6.040	482,000	2,863,880	5.9417	5.662	5.662	5.729	5.643	5.826	499,721	5.7310	-1.84%
2025-10-08	5.980	5.970	5.980	5.900	6.090	360,000	2,157,000	5.9917	5.768	5.758	5.768	5.691	5.874	373,235	5.7792	-2.29%
2025-10-06	6.120	6.040	6.120	6.020	6.220	713,000	4,337,620	6.0836	5.903	5.826	5.903	5.807	5.999	739,213	5.8679	-1.92%
2025-10-03	6.240	6.210	6.250	6.210	6.390	271,000	1,698,940	6.2692	6.019	5.990	6.028	5.990	6.163	280,963	6.0468	-2.35%
2025-10-02	6.390	6.390	6.430	6.330	6.690	629,000	4,019,553	6.3904	6.163	6.163	6.202	6.106	6.453	652,125	6.1638	1.11%
2025-09-30	6.320	6.320	6.420	6.200	6.450	723,000	4,577,400	6.3311	6.096	6.096	6.192	5.980	6.221	749,581	6.1066	1.12%
2025-09-29	6.250	6.250	6.260	6.250	6.410	826,000	5,221,440	6.3214	6.028	6.028	6.038	6.028	6.183	856,368	6.0972	-0.79%
2025-09-26	6.300	6.300	6.370	6.210	6.490	487,500	3,081,852	6.3217	6.077	6.077	6.144	5.990	6.260	505,423	6.0976	-4.26%
2025-09-25	6.580	6.580	6.600	6.580	6.900	357,000	2,392,040	6.7004	6.347	6.347	6.366	6.347	6.655	370,125	6.4628	-2.08%
2025-09-24	6.720	6.680	6.710	6.660	6.830	510,000	3,446,860	6.7585	6.482	6.443	6.472	6.424	6.588	528,750	6.5189	0.45%
2025-09-23	6.690	6.690	6.700	6.650	6.840	640,000	4,316,180	6.7440	6.453	6.453	6.462	6.414	6.597	663,529	6.5049	-0.45%
2025-09-22	6.720	6.660	6.720	6.400	6.780	950,000	6,299,790	6.6314	6.482	6.424	6.482	6.173	6.540	984,926	6.3962	5.83%
2025-09-19	6.350	6.350	6.400	6.320	6.570	365,000	2,334,470	6.3958	6.125	6.125	6.173	6.096	6.337	378,419	6.1690	-3.35%
2025-09-18	6.570	6.540	6.590	6.350	6.690	1,131,000	7,436,190	6.5749	6.337	6.308	6.356	6.125	6.453	1,172,581	6.3417	3.96%
2025-09-17	6.320	6.230	6.340	6.090	6.590	2,254,000	14,175,280	6.2889	6.096	6.009	6.115	5.874	6.356	2,336,868	6.0659	-0.94%
2025-09-16	6.380	6.380	6.530	6.380	6.770	698,000	4,560,160	6.5332	6.154	6.154	6.298	6.154	6.530	723,662	6.3015	-1.85%
2025-09-15	6.500	6.470	6.570	6.180	6.570	694,500	4,445,955	6.4017	6.270	6.241	6.337	5.961	6.337	720,033	6.1747	-0.31%
2025-09-12	6.520	6.480	6.520	6.500	6.910	979,000	6,546,460	6.6869	6.289	6.250	6.289	6.270	6.665	1,014,993	6.4498	-5.51%
2025-09-11	6.900	6.880	7.000	6.790	7.010	901,000	6,224,280	6.9082	6.655	6.636	6.752	6.549	6.761	934,125	6.6632	0.73%
2025-09-10	6.850	6.820	6.880	6.700	6.950	277,750	1,899,417	6.8386	6.607	6.578	6.636	6.462	6.704	287,961	6.5961	-0.44%
2025-09-09	6.880	6.790	6.880	6.780	6.960	207,000	1,411,970	6.8211	6.636	6.549	6.636	6.540	6.713	214,610	6.5792	-1.15%
2025-09-08	6.960	6.920	6.960	6.850	7.000	310,000	2,143,880	6.9157	6.713	6.675	6.713	6.607	6.752	321,397	6.6705	1.16%
2025-09-05	6.880	6.880	6.950	6.800	7.200	847,000	5,931,430	7.0029	6.636	6.636	6.704	6.559	6.945	878,140	6.7545	0.15%
2025-09-04	6.870	6.850	6.880	6.560	6.950	895,000	6,057,090	6.7677	6.626	6.607	6.636	6.327	6.704	927,904	6.5277	-0.43%
2025-09-03	6.900	6.900	6.990	6.810	7.380	1,716,000	12,010,280	6.9990	6.655	6.655	6.742	6.569	7.118	1,779,088	6.7508	-6.76%
2025-09-02	7.400	7.400	7.450	6.890	7.450	2,158,000	15,755,460	7.3010	7.138	7.138	7.186	6.646	7.186	2,237,338	7.0421	2.78%
2025-09-01	7.200	7.100	7.200	6.900	7.400	2,240,000	16,046,130	7.1635	6.945	6.848	6.945	6.655	7.138	2,322,353	6.9094	3.00%
2025-08-29	6.990	6.990	7.020	6.550	7.250	3,235,764	22,723,666	7.0227	6.742	6.742	6.771	6.318	6.993	3,354,726	6.7736	5.59%
2025-08-28	6.620	6.610	6.620	6.500	6.930	3,419,030	22,836,867	6.6793	6.385	6.376	6.385	6.270	6.684	3,544,730	6.4425	-1.05%
2025-08-27	6.690	6.680	6.690	5.680	6.700	5,513,778	35,076,237	6.3616	6.453	6.443	6.453	5.479	6.462	5,716,490	6.1360	18.41%
2025-08-26	5.650	5.630	5.650	5.150	5.690	1,911,000	10,299,000	5.3893	5.450	5.430	5.450	4.967	5.488	1,981,257	5.1982	8.03%
2025-08-25	5.230	5.190	5.230	4.700	5.260	2,911,250	14,723,930	5.0576	5.045	5.006	5.045	4.533	5.073	3,018,281	4.8782	12.72%
2025-08-22	4.640	4.630	4.660	4.620	4.760	157,000	734,070	4.6756	4.475	4.466	4.495	4.456	4.591	162,772	4.5098	-2.32%
2025-08-21	4.750	4.750	4.800	4.560	4.800	438,000	2,060,700	4.7048	4.582	4.582	4.630	4.398	4.630	454,103	4.5380	4.40%
2025-08-20	4.550	4.550	4.620	4.520	4.660	549,000	2,525,470	4.6001	4.389	4.389	4.456	4.360	4.495	569,184	4.4370	-2.78%
2025-08-19	4.680	4.680	4.700	4.630	4.890	419,000	1,975,030	4.7137	4.514	4.514	4.533	4.466	4.717	434,404	4.5465	-1.06%
2025-08-18	4.730	4.700	4.730	4.610	4.800	870,000	4,109,130	4.7231	4.562	4.533	4.562	4.447	4.630	901,985	4.5557	1.50%
2025-08-15	4.660	4.660	4.670	4.620	4.690	119,000	553,770	4.6535	4.495	4.495	4.504	4.456	4.524	123,375	4.4885	-0.21%
2025-08-14	4.670	4.670	4.700	4.670	4.850	571,000	2,712,980	4.7513	4.504	4.504	4.533	4.504	4.678	591,993	4.5828	0.43%
2025-08-13	4.650	4.650	4.740	4.540	4.760	640,000	2,953,170	4.6143	4.485	4.485	4.572	4.379	4.591	663,529	4.4507	-0.43%
2025-08-12	4.670	4.660	4.670	4.620	4.780	403,000	1,883,070	4.6726	4.504	4.495	4.504	4.456	4.610	417,816	4.5069	-1.89%
2025-08-11	4.760	4.760	4.800	4.760	4.980	1,024,000	4,942,240	4.8264	4.591	4.591	4.630	4.591	4.803	1,061,647	4.6553	-4.23%
2025-08-08	4.970	4.960	4.970	4.880	5.070	623,000	3,091,370	4.9621	4.794	4.784	4.794	4.707	4.890	645,904	4.7861	-1.39%
2025-08-07	5.040	5.020	5.040	5.020	5.170	469,000	2,387,980	5.0916	4.861	4.842	4.861	4.842	4.987	486,243	4.9111	0.40%
2025-08-06	5.020	5.020	5.050	4.860	5.100	1,003,000	5,037,310	5.0222	4.842	4.842	4.871	4.688	4.919	1,039,875	4.8441	2.24%
2025-08-05	4.910	4.830	4.920	4.700	4.920	777,000	3,732,050	4.8032	4.736	4.659	4.746	4.533	4.746	805,566	4.6328	5.59%
2025-08-04	4.650	4.650	4.700	4.460	4.760	1,105,000	5,112,700	4.6269	4.485	4.485	4.533	4.302	4.591	1,145,625	4.4628	3.33%
2025-08-01	4.500	4.510	4.530	4.420	4.680	1,166,000	5,257,330	4.5089	4.340	4.350	4.369	4.263	4.514	1,208,868	4.3490	-3.64%
2025-07-31	4.670	4.660	4.670	4.640	4.810	631,000	2,962,550	4.6950	4.504	4.495	4.504	4.475	4.639	654,199	4.5285	-2.71%
2025-07-30	4.800	4.770	4.800	4.750	4.860	602,000	2,890,010	4.8007	4.630	4.601	4.630	4.582	4.688	624,132	4.6304	0.00%
2025-07-29	4.800	4.800	4.850	4.690	4.890	2,473,100	11,853,506	4.7930	4.630	4.630	4.678	4.524	4.717	2,564,023	4.6230	3.45%
2025-07-28	4.640	4.640	4.680	4.620	5.260	8,423,000	40,284,990	4.7827	4.475	4.475	4.514	4.456	5.073	8,732,669	4.6131	-18.17%
2025-07-25	5.670	5.670	5.680	5.580	5.750	524,000	2,978,920	5.6850	5.469	5.469	5.479	5.382	5.546	543,265	5.4834	1.07%
2025-07-24	5.610	5.610	5.620	5.460	5.670	1,039,000	5,776,400	5.5596	5.411	5.411	5.421	5.266	5.469	1,077,199	5.3624	3.31%
2025-07-23	5.430	5.390	5.430	5.380	5.750	1,463,000	7,996,880	5.4661	5.237	5.199	5.237	5.189	5.546	1,516,787	5.2723	-3.04%
2025-07-22	5.600	5.580	5.600	5.390	5.600	818,000	4,475,690	5.4715	5.401	5.382	5.401	5.199	5.401	848,074	5.2775	1.82%
2025-07-21	5.500	5.500	5.580	5.500	5.870	1,394,000	7,906,930	5.6721	5.305	5.305	5.382	5.305	5.662	1,445,250	5.4710	-2.83%
2025-07-18	5.660	5.660	5.710	5.660	6.000	1,164,000	6,728,020	5.7801	5.459	5.459	5.508	5.459	5.787	1,206,794	5.5751	-3.25%
2025-07-17	5.850	5.850	5.930	5.850	6.040	579,000	3,431,280	5.9262	5.643	5.643	5.720	5.643	5.826	600,287	5.7161	-1.52%
2025-07-16	5.940	5.930	6.100	5.900	6.200	853,000	5,125,920	6.0093	5.729	5.720	5.884	5.691	5.980	884,360	5.7962	-3.88%
2025-07-15	6.180	6.140	6.180	6.020	6.250	665,000	4,083,270	6.1403	5.961	5.922	5.961	5.807	6.028	689,449	5.9225	0.98%
2025-07-14	6.120	6.120	6.140	5.950	6.150	564,050	3,416,582	6.0572	5.903	5.903	5.922	5.739	5.932	584,787	5.8424	-1.13%
2025-07-11	6.190	6.110	6.200	5.910	6.300	1,094,000	6,707,460	6.1311	5.970	5.893	5.980	5.700	6.077	1,134,221	5.9137	2.31%
2025-07-10	6.050	6.030	6.050	5.930	6.060	947,000	5,694,980	6.0137	5.835	5.816	5.835	5.720	5.845	981,816	5.8005	2.72%
2025-07-09	5.890	5.850	5.890	5.810	6.050	711,000	4,214,250	5.9272	5.681	5.643	5.681	5.604	5.835	737,140	5.7170	-1.83%
2025-07-08	6.000	5.960	6.000	5.840	6.100	1,037,000	6,203,700	5.9824	5.787	5.749	5.787	5.633	5.884	1,075,125	5.7702	0.00%
2025-07-07	6.000	5.990	6.000	5.820	6.190	1,768,000	10,746,570	6.0784	5.787	5.778	5.787	5.614	5.970	1,833,000	5.8628	4.17%
2025-07-04	5.760	5.720	5.820	5.460	5.840	1,550,000	8,838,360	5.7022	5.556	5.517	5.614	5.266	5.633	1,606,985	5.5000	4.92%
2025-07-03	5.490	5.480	5.490	5.280	5.540	806,000	4,385,690	5.4413	5.295	5.286	5.295	5.093	5.344	835,632	5.2483	3.98%
2025-07-02	5.280	5.280	5.360	5.070	5.340	1,403,000	7,287,980	5.1946	5.093	5.093	5.170	4.890	5.151	1,454,581	5.0104	0.57%
2025-06-30	5.250	5.250	5.300	5.170	5.690	417,000	2,225,330	5.3365	5.064	5.064	5.112	4.987	5.488	432,331	5.1473	1.55%
2025-06-27	5.170	5.170	5.220	5.170	5.590	483,000	2,546,100	5.2714	4.987	4.987	5.035	4.987	5.392	500,757	5.0845	-4.26%
2025-06-26	5.400	5.330	5.400	5.200	5.700	612,000	3,287,100	5.3711	5.209	5.141	5.209	5.016	5.498	634,500	5.1806	-0.92%
2025-06-25	5.450	5.490	5.520	5.450	5.750	467,000	2,607,090	5.5826	5.257	5.295	5.324	5.257	5.546	484,169	5.3847	-1.71%
2025-06-24	5.620	5.620	5.720	5.400	5.730	693,000	3,839,050	5.5398	5.348	5.348	5.444	5.139	5.453	728,196	5.2720	0.36%
2025-06-23	5.600	5.570	5.670	5.570	5.790	511,900	2,906,224	5.6773	5.329	5.301	5.396	5.301	5.510	537,898	5.4029	-1.75%
2025-06-20	5.700	5.700	5.740	5.540	5.820	928,000	5,253,560	5.6612	5.425	5.425	5.463	5.272	5.539	975,131	5.3875	0.18%
2025-06-19	5.690	5.690	5.700	5.400	5.700	1,211,440	6,744,277	5.5672	5.415	5.415	5.425	5.139	5.425	1,272,966	5.2981	5.37%
2025-06-18	5.400	5.380	5.460	5.350	5.500	492,000	2,668,400	5.4236	5.139	5.120	5.196	5.091	5.234	516,988	5.1614	-0.92%
2025-06-17	5.450	5.450	5.490	5.300	5.500	495,000	2,680,050	5.4142	5.187	5.187	5.225	5.044	5.234	520,140	5.1526	2.64%
2025-06-16	5.310	5.310	5.420	5.160	5.470	756,000	4,041,180	5.3455	5.053	5.053	5.158	4.911	5.206	794,395	5.0871	1.34%
2025-06-13	5.240	5.240	5.320	4.850	5.510	1,410,000	7,396,280	5.2456	4.987	4.987	5.063	4.616	5.244	1,481,611	4.9921	-4.38%
2025-06-12	5.480	5.480	5.550	5.270	5.580	1,058,000	5,741,720	5.4270	5.215	5.215	5.282	5.015	5.310	1,111,733	5.1647	-1.62%
2025-06-11	5.570	5.540	5.570	4.910	5.580	3,926,000	20,885,170	5.3197	5.301	5.272	5.301	4.673	5.310	4,125,392	5.0626	12.53%
2025-06-10	4.950	4.910	4.950	4.860	4.980	730,000	3,601,020	4.9329	4.711	4.673	4.711	4.625	4.739	767,075	4.6945	0.00%
2025-06-09	4.950	4.880	4.950	4.840	4.990	744,000	3,655,200	4.9129	4.711	4.644	4.711	4.606	4.749	781,786	4.6754	1.64%
2025-06-06	4.870	4.850	4.870	4.800	4.950	316,000	1,539,720	4.8725	4.635	4.616	4.635	4.568	4.711	332,049	4.6370	-1.81%
2025-06-05	4.960	4.930	4.960	4.930	5.050	475,000	2,371,970	4.9936	4.720	4.692	4.720	4.692	4.806	499,124	4.7523	-0.20%
2025-06-04	4.970	4.960	5.020	4.860	5.060	933,000	4,628,340	4.9607	4.730	4.720	4.777	4.625	4.815	980,385	4.7209	-0.60%
2025-06-03	5.000	4.890	5.000	4.770	5.000	561,000	2,754,830	4.9106	4.758	4.654	4.758	4.539	4.758	589,492	4.6732	0.40%
2025-06-02	4.980	4.920	4.980	4.750	5.140	2,432,000	12,064,230	4.9606	4.739	4.682	4.739	4.520	4.892	2,555,516	4.7209	5.96%
2025-05-30	4.700	4.640	4.700	4.610	4.850	650,000	3,041,030	4.6785	4.473	4.416	4.473	4.387	4.616	683,012	4.4524	-1.88%
2025-05-29	4.790	4.790	4.800	4.600	4.810	1,544,000	7,305,560	4.7316	4.558	4.558	4.568	4.378	4.578	1,622,416	4.5029	4.13%
2025-05-28	4.600	4.600	4.610	4.480	4.690	897,000	4,129,490	4.6037	4.378	4.378	4.387	4.263	4.463	942,557	4.3812	0.22%
2025-05-27	4.590	4.560	4.590	4.440	4.700	805,000	3,665,638	4.5536	4.368	4.340	4.368	4.225	4.473	845,884	4.3335	0.66%
2025-05-26	4.560	4.510	4.570	4.380	4.600	895,000	4,045,250	4.5198	4.340	4.292	4.349	4.168	4.378	940,455	4.3014	5.31%
2025-05-23	4.330	4.320	4.430	4.240	4.460	653,000	2,840,950	4.3506	4.121	4.111	4.216	4.035	4.244	686,164	4.1403	0.00%
2025-05-22	4.330	4.290	4.330	4.200	4.460	707,000	3,048,470	4.3118	4.121	4.083	4.121	3.997	4.244	742,907	4.1034	-2.70%
2025-05-21	4.450	4.360	4.450	4.200	4.470	982,000	4,283,615	4.3621	4.235	4.149	4.235	3.997	4.254	1,031,873	4.1513	3.49%
2025-05-20	4.300	4.270	4.300	4.050	4.320	2,326,000	9,838,900	4.2300	4.092	4.064	4.092	3.854	4.111	2,444,132	4.0255	9.97%
2025-05-19	3.910	3.910	4.000	3.820	3.980	737,000	2,860,450	3.8812	3.721	3.721	3.807	3.635	3.788	774,431	3.6936	-1.76%
2025-05-16	3.980	3.920	3.980	3.770	4.030	1,504,000	5,866,640	3.9007	3.788	3.731	3.788	3.588	3.835	1,580,385	3.7122	5.29%
2025-05-15	3.780	3.770	3.800	3.750	4.090	1,061,000	4,055,950	3.8228	3.597	3.588	3.616	3.569	3.892	1,114,886	3.6380	-3.57%
2025-05-14	3.920	3.920	4.000	3.900	4.140	1,966,000	7,805,620	3.9703	3.731	3.731	3.807	3.712	3.940	2,065,849	3.7784	-4.85%
2025-05-13	4.120	4.070	4.120	3.910	4.180	1,272,000	5,132,870	4.0353	3.921	3.873	3.921	3.721	3.978	1,336,602	3.8402	0.98%
2025-05-12	4.080	4.080	4.120	4.080	4.340	813,000	3,400,970	4.1832	3.883	3.883	3.921	3.883	4.130	854,290	3.9810	-2.16%
2025-05-09	4.170	4.170	4.200	4.100	4.370	809,000	3,414,510	4.2207	3.968	3.968	3.997	3.902	4.159	850,087	4.0167	-1.65%
2025-05-08	4.240	4.250	4.290	4.080	4.700	4,117,000	18,208,120	4.4227	4.035	4.045	4.083	3.883	4.473	4,326,093	4.2089	5.74%
2025-05-07	4.010	4.010	4.040	3.960	4.100	425,500	1,708,060	4.0142	3.816	3.816	3.845	3.769	3.902	447,110	3.8202	1.78%
2025-05-06	3.940	3.930	3.940	3.550	4.200	1,154,000	4,465,590	3.8697	3.750	3.740	3.750	3.378	3.997	1,212,609	3.6826	-3.19%
2025-05-02	4.070	4.070	4.140	4.060	4.230	890,000	3,696,930	4.1539	3.873	3.873	3.940	3.864	4.026	935,201	3.9531	0.00%
2025-04-30	4.070	4.020	4.070	4.000	4.250	926,000	3,810,720	4.1152	3.873	3.826	3.873	3.807	4.045	973,029	3.9163	-3.78%
2025-04-29	4.230	4.220	4.240	4.150	4.460	1,774,000	7,690,560	4.3352	4.026	4.016	4.035	3.949	4.244	1,864,097	4.1256	-0.70%
2025-04-28	4.260	4.260	4.280	4.150	4.480	1,007,352	4,341,819	4.3101	4.054	4.054	4.073	3.949	4.263	1,058,513	4.1018	1.43%
2025-04-25	4.200	4.200	4.240	4.110	4.360	1,616,000	6,799,310	4.2075	3.997	3.997	4.035	3.911	4.149	1,698,073	4.0041	-4.33%
2025-04-24	4.390	4.300	4.390	4.000	4.440	2,570,000	11,230,120	4.3697	4.178	4.092	4.178	3.807	4.225	2,700,524	4.1585	9.75%
2025-04-23	4.000	3.950	4.000	3.620	4.080	1,920,000	7,426,610	3.8680	3.807	3.759	3.807	3.445	3.883	2,017,512	3.6811	8.70%
2025-04-22	3.680	3.650	3.680	3.350	3.700	638,000	2,281,710	3.5763	3.502	3.474	3.502	3.188	3.521	670,403	3.4035	10.51%
2025-04-17	3.330	3.320	3.390	3.150	3.450	975,000	3,271,380	3.3553	3.169	3.160	3.226	2.998	3.283	1,024,518	3.1931	5.71%
2025-04-16	3.150	3.130	3.150	3.050	3.170	296,000	914,230	3.0886	2.998	2.979	2.998	2.903	3.017	311,033	2.9393	0.00%
2025-04-15	3.150	3.130	3.150	3.020	3.150	481,000	1,497,390	3.1131	2.998	2.979	2.998	2.874	2.998	505,429	2.9626	5.70%
2025-04-14	2.980	2.940	3.000	2.900	3.010	252,000	739,770	2.9356	2.836	2.798	2.855	2.760	2.865	264,798	2.7937	4.93%
2025-04-11	2.840	2.840	2.900	2.840	3.030	365,000	1,073,230	2.9404	2.703	2.703	2.760	2.703	2.884	383,538	2.7982	1.43%
2025-04-10	2.800	2.800	2.920	2.800	3.040	632,000	1,845,180	2.9196	2.665	2.665	2.779	2.665	2.893	664,098	2.7785	4.48%
2025-04-09	2.680	2.680	2.700	2.530	2.800	420,000	1,130,520	2.6917	2.550	2.550	2.570	2.408	2.665	441,331	2.5616	-0.74%
2025-04-08	2.700	2.700	2.720	2.700	2.940	287,000	790,450	2.7542	2.570	2.570	2.589	2.570	2.798	301,576	2.6211	0.00%
2025-04-07	2.700	2.700	2.810	2.690	3.040	662,000	1,830,980	2.7658	2.570	2.570	2.674	2.560	2.893	695,621	2.6322	-13.18%
2025-04-03	3.110	3.060	3.070	3.000	3.120	491,000	1,516,390	3.0884	2.960	2.912	2.922	2.855	2.969	515,937	2.9391	-4.89%
2025-04-02	3.270	3.270	3.300	3.120	3.380	896,000	2,930,490	3.2706	3.112	3.112	3.141	2.969	3.217	941,506	3.1126	5.83%
2025-04-01	3.090	3.060	3.110	2.950	3.210	1,192,000	3,713,990	3.1158	2.941	2.912	2.960	2.807	3.055	1,252,539	2.9652	3.69%
2025-03-31	2.980	2.980	3.000	2.950	3.060	884,000	2,648,760	2.9963	2.836	2.836	2.855	2.807	2.912	928,896	2.8515	-4.18%
2025-03-28	3.110	3.110	3.150	3.060	3.170	290,000	902,460	3.1119	2.960	2.960	2.998	2.912	3.017	304,728	2.9615	0.00%
2025-03-27	3.110	3.110	3.150	3.010	3.150	421,000	1,296,190	3.0788	2.960	2.960	2.998	2.865	2.998	442,382	2.9300	3.67%
2025-03-26	3.000	2.990	3.050	2.980	3.100	205,000	623,010	3.0391	2.855	2.845	2.903	2.836	2.950	215,411	2.8922	1.01%
2025-03-25	2.970	2.960	2.990	2.950	3.050	243,000	726,890	2.9913	2.826	2.817	2.845	2.807	2.903	255,341	2.8467	-1.33%
2025-03-24	3.010	3.010	3.070	3.000	3.130	195,000	596,360	3.0583	2.865	2.865	2.922	2.855	2.979	204,904	2.9104	0.33%
2025-03-21	3.000	2.980	3.040	2.980	3.090	290,000	882,010	3.0414	2.855	2.836	2.893	2.836	2.941	304,728	2.8944	-1.96%
2025-03-20	3.060	3.050	3.070	2.950	3.160	309,000	959,560	3.1054	2.912	2.903	2.922	2.807	3.007	324,693	2.9553	-1.61%
2025-03-19	3.110	3.090	3.130	3.050	3.170	321,000	991,540	3.0889	2.960	2.941	2.979	2.903	3.017	337,303	2.9396	-1.89%
2025-03-18	3.170	3.170	3.190	3.070	3.190	670,000	2,097,020	3.1299	3.017	3.017	3.036	2.922	3.036	704,028	2.9786	3.93%
2025-03-17	3.050	3.050	3.060	2.970	3.090	395,000	1,202,980	3.0455	2.903	2.903	2.912	2.826	2.941	415,061	2.8983	-0.65%
2025-03-14	3.070	3.020	3.080	2.990	3.180	966,000	2,974,220	3.0789	2.922	2.874	2.931	2.845	3.026	1,015,061	2.9301	3.72%
2025-03-13	2.960	2.960	3.010	2.960	3.080	528,000	1,590,200	3.0117	2.817	2.817	2.865	2.817	2.931	554,816	2.8662	-0.34%
2025-03-12	2.970	2.930	2.990	2.920	3.060	651,000	1,947,710	2.9919	2.826	2.788	2.845	2.779	2.912	684,063	2.8473	1.02%
2025-03-11	2.940	2.940	3.000	2.920	3.090	812,000	2,423,920	2.9851	2.798	2.798	2.855	2.779	2.941	853,240	2.8408	-4.55%
2025-03-10	3.080	3.030	3.080	2.690	3.090	2,045,000	6,043,270	2.9551	2.931	2.884	2.931	2.560	2.941	2,148,861	2.8123	13.24%
2025-03-07	2.720	2.720	2.780	2.430	2.830	3,279,078	8,669,047	2.6437	2.589	2.589	2.646	2.313	2.693	3,445,615	2.5160	11.48%
2025-03-06	2.440	2.440	2.460	2.400	2.550	220,000	536,960	2.4407	2.322	2.322	2.341	2.284	2.427	231,173	2.3228	0.41%
2025-03-05	2.430	2.410	2.430	2.400	2.530	377,000	919,910	2.4401	2.313	2.294	2.313	2.284	2.408	396,147	2.3221	2.53%
2025-03-04	2.370	2.370	2.420	2.320	2.450	1,310,000	3,113,410	2.3766	2.255	2.255	2.303	2.208	2.332	1,376,532	2.2618	-4.44%
2025-03-03	2.480	2.430	2.480	2.360	2.480	530,000	1,276,550	2.4086	2.360	2.313	2.360	2.246	2.360	556,917	2.2922	5.08%
2025-02-28	2.360	2.360	2.380	2.310	2.480	1,279,000	3,057,001	2.3901	2.246	2.246	2.265	2.198	2.360	1,343,957	2.2746	-4.45%
2025-02-27	2.470	2.470	2.500	2.400	2.510	882,000	2,165,620	2.4554	2.351	2.351	2.379	2.284	2.389	926,795	2.3367	-1.59%
2025-02-26	2.510	2.510	2.540	2.500	2.660	2,053,000	5,235,900	2.5504	2.389	2.389	2.417	2.379	2.531	2,157,267	2.4271	-5.99%
2025-02-25	2.670	2.670	2.720	2.640	2.770	875,000	2,354,490	2.6908	2.541	2.541	2.589	2.512	2.636	919,439	2.5608	-2.20%
2025-02-24	2.730	2.730	2.750	2.670	2.820	867,000	2,355,370	2.7167	2.598	2.598	2.617	2.541	2.684	911,033	2.5854	-3.19%
2025-02-21	2.820	2.810	2.830	2.650	2.850	1,043,000	2,859,500	2.7416	2.684	2.674	2.693	2.522	2.712	1,095,972	2.6091	5.62%
2025-02-20	2.670	2.670	2.700	2.670	2.800	586,000	1,590,970	2.7150	2.541	2.541	2.570	2.541	2.665	615,762	2.5837	-4.64%
2025-02-19	2.800	2.750	2.810	2.690	2.800	610,000	1,667,740	2.7340	2.665	2.617	2.674	2.560	2.665	640,980	2.6019	1.45%
2025-02-18	2.760	2.760	2.790	2.740	2.840	631,643	1,758,292	2.7837	2.627	2.627	2.655	2.608	2.703	663,723	2.6491	0.73%
2025-02-17	2.740	2.750	2.780	2.710	2.890	633,000	1,764,910	2.7882	2.608	2.617	2.646	2.579	2.750	665,149	2.6534	-4.53%
2025-02-14	2.870	2.860	2.870	2.790	2.930	849,000	2,431,360	2.8638	2.731	2.722	2.731	2.655	2.788	892,119	2.7254	0.70%
2025-02-13	2.850	2.850	2.920	2.840	3.020	1,112,000	3,227,800	2.9027	2.712	2.712	2.779	2.703	2.874	1,168,476	2.7624	-5.94%
2025-02-12	3.030	3.000	3.030	2.990	3.140	905,000	2,761,850	3.0518	2.884	2.855	2.884	2.845	2.988	950,963	2.9043	2.02%
2025-02-11	2.970	2.970	3.000	2.930	3.160	665,000	2,009,920	3.0224	2.826	2.826	2.855	2.788	3.007	698,774	2.8764	-4.19%
2025-02-10	3.100	3.060	3.100	2.940	3.140	850,000	2,593,390	3.0510	2.950	2.912	2.950	2.798	2.988	893,170	2.9036	5.44%
2025-02-07	2.940	2.930	2.960	2.900	3.170	1,302,000	3,875,750	2.9768	2.798	2.788	2.817	2.760	3.017	1,368,126	2.8329	-6.96%
2025-02-06	3.160	3.110	3.160	2.850	3.180	1,899,000	5,718,820	3.0115	3.007	2.960	3.007	2.712	3.026	1,995,446	2.8659	3.61%
2025-02-05	3.050	3.050	3.060	3.030	3.420	1,969,000	6,162,780	3.1299	2.903	2.903	2.912	2.884	3.255	2,069,001	2.9786	-6.73%
2025-02-04	3.270	3.270	3.300	3.240	3.560	2,449,000	8,219,110	3.3561	3.112	3.112	3.141	3.083	3.388	2,573,379	3.1939	-6.57%
2025-02-03	3.500	3.500	3.510	3.430	3.660	1,197,000	4,220,790	3.5261	3.331	3.331	3.340	3.264	3.483	1,257,793	3.3557	0.86%
2025-01-28	3.470	3.440	3.470	3.420	3.540	273,000	947,870	3.4721	3.302	3.274	3.302	3.255	3.369	286,865	3.3042	-0.86%
2025-01-27	3.500	3.500	3.560	3.300	3.700	3,055,000	10,832,990	3.5460	3.331	3.331	3.388	3.141	3.521	3,210,156	3.3746	6.06%
2025-01-24	3.300	3.300	3.340	1.000	4.270	16,151,000	57,981,675	3.5900	3.141	3.141	3.179	0.952	4.064	16,971,272	3.4165	-34.26%
2025-01-23	5.020	4.960	5.080	4.950	5.190	860,000	4,331,230	5.0363	4.777	4.720	4.834	4.711	4.939	903,677	4.7929	-1.38%
2025-01-22	5.090	5.090	5.140	5.060	5.310	1,054,000	5,425,770	5.1478	4.844	4.844	4.892	4.815	5.053	1,107,530	4.8990	-2.86%
2025-01-21	5.240	5.240	5.290	5.090	5.350	1,300,000	6,740,460	5.1850	4.987	4.987	5.034	4.844	5.091	1,366,024	4.9344	2.54%
2025-01-20	5.110	5.050	5.110	4.990	5.440	876,000	4,467,650	5.1001	4.863	4.806	4.863	4.749	5.177	920,490	4.8536	-4.66%
2025-01-17	5.360	5.240	5.300	5.240	5.470	518,000	2,775,970	5.3590	5.101	4.987	5.044	4.987	5.206	544,308	5.1000	1.13%
2025-01-16	5.300	5.290	5.360	5.090	5.490	939,000	4,958,360	5.2805	5.044	5.034	5.101	4.844	5.225	986,690	5.0252	4.54%
2025-01-15	5.070	5.070	5.110	5.000	5.270	1,243,000	6,270,560	5.0447	4.825	4.825	4.863	4.758	5.015	1,306,129	4.8009	-1.36%
2025-01-14	5.140	5.140	5.200	5.090	5.280	192,000	988,480	5.1483	4.892	4.892	4.949	4.844	5.025	201,751	4.8995	-2.65%
2025-01-13	5.280	5.260	5.290	5.010	5.300	700,000	3,636,860	5.1955	5.025	5.006	5.034	4.768	5.044	735,551	4.9444	3.53%
2025-01-10	5.100	5.100	5.140	5.060	5.210	308,000	1,583,830	5.1423	4.854	4.854	4.892	4.815	4.958	323,643	4.8938	-1.16%
2025-01-09	5.160	5.150	5.270	5.010	5.300	656,000	3,391,160	5.1695	4.911	4.901	5.015	4.768	5.044	689,317	4.9196	0.39%
2025-01-08	5.140	5.100	5.170	5.000	5.170	287,000	1,455,060	5.0699	4.892	4.854	4.920	4.758	4.920	301,576	4.8249	0.39%
2025-01-07	5.120	5.090	5.190	5.100	5.550	1,715,000	9,241,010	5.3883	4.873	4.844	4.939	4.854	5.282	1,802,101	5.1279	0.00%
2025-01-06	5.120	5.100	5.120	5.020	5.220	686,000	3,495,550	5.0956	4.873	4.854	4.873	4.777	4.968	720,840	4.8493	0.20%
2025-01-03	5.110	5.030	5.110	4.950	5.200	912,000	4,662,990	5.1129	4.863	4.787	4.863	4.711	4.949	958,318	4.8658	3.02%
2025-01-02	4.960	4.870	5.000	4.900	5.270	730,000	3,761,900	5.1533	4.720	4.635	4.758	4.663	5.015	767,075	4.9042	-2.75%
2024-12-31	5.100	5.050	5.100	4.900	5.100	121,000	603,190	4.9850	4.854	4.806	4.854	4.663	4.854	127,145	4.7441	4.94%
2024-12-30	4.860	4.850	4.890	4.770	4.960	356,000	1,728,330	4.8549	4.625	4.616	4.654	4.539	4.720	374,080	4.6202	-1.22%
2024-12-27	4.920	4.880	5.000	4.650	5.040	1,182,279	5,778,496	4.8876	4.682	4.644	4.758	4.425	4.796	1,242,324	4.6514	5.81%
2024-12-24	4.650	4.630	4.700	4.610	4.830	1,188,000	5,614,850	4.7263	4.425	4.406	4.473	4.387	4.597	1,248,336	4.4979	2.65%
2024-12-23	4.530	4.500	4.540	4.200	4.570	1,015,000	4,552,960	4.4857	4.311	4.283	4.321	3.997	4.349	1,066,549	4.2689	8.11%
2024-12-20	4.190	4.190	4.270	4.190	4.410	704,000	3,009,060	4.2742	3.987	3.987	4.064	3.987	4.197	739,755	4.0676	-4.77%
2024-12-19	4.400	4.400	4.550	4.270	4.580	1,841,000	8,105,620	4.4028	4.187	4.187	4.330	4.064	4.359	1,934,500	4.1900	-3.51%
2024-12-18	4.560	4.560	4.580	4.560	4.860	809,000	3,788,450	4.6829	4.340	4.340	4.359	4.340	4.625	850,087	4.4565	-6.17%
2024-12-17	4.860	4.850	4.900	4.800	5.060	495,000	2,443,840	4.9371	4.625	4.616	4.663	4.568	4.815	520,140	4.6984	1.25%
2024-12-16	4.800	4.800	4.850	4.720	4.870	482,000	2,318,420	4.8100	4.568	4.568	4.616	4.492	4.635	506,480	4.5775	0.21%
2024-12-13	4.790	4.790	4.870	4.690	4.900	257,000	1,243,910	4.8401	4.558	4.558	4.635	4.463	4.663	270,052	4.6062	-1.64%
2024-12-12	4.870	4.870	4.910	4.820	5.240	1,193,000	6,020,640	5.0466	4.635	4.635	4.673	4.587	4.987	1,253,590	4.8027	-1.81%
2024-12-11	4.960	4.930	4.970	4.700	5.100	1,150,000	5,630,420	4.8960	4.720	4.692	4.730	4.473	4.854	1,208,406	4.6594	0.81%
2024-12-10	4.920	4.810	4.920	4.430	4.970	2,341,500	11,077,505	4.7309	4.682	4.578	4.682	4.216	4.730	2,460,419	4.5023	14.42%
2024-12-09	4.300	4.250	4.300	4.180	4.480	540,000	2,291,240	4.2430	4.092	4.045	4.092	3.978	4.263	567,425	4.0380	-1.15%
2024-12-06	4.350	4.260	4.350	4.070	4.380	821,000	3,464,360	4.2197	4.140	4.054	4.140	3.873	4.168	862,697	4.0157	-0.46%
2024-12-05	4.370	4.330	4.370	4.220	4.420	768,000	3,340,250	4.3493	4.159	4.121	4.159	4.016	4.206	807,005	4.1391	5.81%
2024-12-04	4.130	4.130	4.210	4.070	4.390	1,099,000	4,570,590	4.1589	3.930	3.930	4.007	3.873	4.178	1,154,816	3.9579	-3.73%
2024-12-03	4.290	4.250	4.290	3.930	4.560	3,816,000	16,379,200	4.2922	4.083	4.045	4.083	3.740	4.340	4,009,806	4.0848	15.32%
2024-12-02	3.720	3.720	3.770	3.640	3.990	1,934,000	7,203,700	3.7248	3.540	3.540	3.588	3.464	3.797	2,032,223	3.5447	1.36%
2024-11-29	3.670	3.630	3.680	3.620	3.920	1,365,000	5,082,460	3.7234	3.493	3.455	3.502	3.445	3.731	1,434,325	3.5435	-1.08%
2024-11-28	3.710	3.700	3.770	3.690	4.080	3,353,000	12,743,790	3.8007	3.531	3.521	3.588	3.512	3.883	3,523,291	3.6170	-8.62%
2024-11-27	4.060	4.060	4.170	3.980	4.270	1,206,000	4,935,380	4.0924	3.864	3.864	3.968	3.788	4.064	1,267,250	3.8946	-1.93%
2024-11-26	4.140	4.070	4.130	3.890	4.140	1,170,000	4,688,230	4.0070	3.940	3.873	3.930	3.702	3.940	1,229,422	3.8134	5.88%
2024-11-25	3.910	3.900	3.980	3.690	4.000	921,000	3,596,470	3.9050	3.721	3.712	3.788	3.512	3.807	967,775	3.7162	3.71%
2024-11-22	3.770	3.750	3.770	3.700	3.890	711,000	2,681,030	3.7708	3.588	3.569	3.588	3.521	3.702	747,110	3.5885	-1.57%
2024-11-21	3.830	3.780	3.830	3.740	4.110	706,000	2,756,840	3.9049	3.645	3.597	3.645	3.559	3.911	741,856	3.7161	-6.59%
2024-11-20	4.100	4.010	4.100	3.770	4.260	1,275,000	5,252,210	4.1194	3.902	3.816	3.902	3.588	4.054	1,339,754	3.9203	1.49%
2024-11-19	4.040	4.040	4.070	3.710	4.130	1,015,000	4,029,330	3.9698	3.845	3.845	3.873	3.531	3.930	1,066,549	3.7779	2.54%
2024-11-18	3.940	3.890	3.940	3.600	4.200	1,708,000	6,706,350	3.9264	3.750	3.702	3.750	3.426	3.997	1,794,745	3.7367	9.14%
2024-11-15	3.610	3.610	3.620	3.350	3.750	2,570,000	9,165,820	3.5665	3.436	3.436	3.445	3.188	3.569	2,700,524	3.3941	1.69%
2024-11-14	3.550	3.550	3.630	3.340	4.270	3,840,000	14,023,010	3.6518	3.378	3.378	3.455	3.179	4.064	4,035,025	3.4753	-16.47%
2024-11-13	4.250	4.110	4.250	4.050	4.250	952,000	3,962,030	4.1618	4.045	3.911	4.045	3.854	4.045	1,000,350	3.9606	2.16%
2024-11-12	4.160	4.160	4.190	4.050	4.590	1,500,000	6,369,720	4.2465	3.959	3.959	3.987	3.854	4.368	1,576,182	4.0412	-7.96%
2024-11-11	4.520	4.470	4.520	4.000	4.520	1,820,000	7,663,660	4.2108	4.302	4.254	4.302	3.807	4.302	1,912,434	4.0073	0.67%
2024-11-08	4.490	4.480	4.490	4.450	4.970	1,247,000	5,767,490	4.6251	4.273	4.263	4.273	4.235	4.730	1,310,332	4.4015	-6.46%
2024-11-07	4.800	4.700	4.800	4.600	4.890	1,276,000	6,004,660	4.7058	4.568	4.473	4.568	4.378	4.654	1,340,805	4.4784	-1.84%
2024-11-06	4.890	4.780	4.890	4.570	4.980	855,000	4,098,120	4.7931	4.654	4.549	4.654	4.349	4.739	898,423	4.5615	3.82%
2024-11-05	4.710	4.700	4.760	4.710	4.900	492,000	2,366,260	4.8095	4.482	4.473	4.530	4.482	4.663	516,988	4.5770	-3.48%
2024-11-04	4.880	4.900	4.970	4.690	5.010	720,500	3,542,175	4.9163	4.644	4.663	4.730	4.463	4.768	757,093	4.6787	3.83%
2024-11-01	4.700	4.700	4.740	4.670	4.980	815,000	3,873,037	4.7522	4.473	4.473	4.511	4.444	4.739	856,392	4.5225	-5.05%
2024-10-31	4.950	4.900	4.950	4.800	5.100	407,000	1,977,060	4.8576	4.711	4.663	4.711	4.568	4.854	427,671	4.6229	-0.40%
2024-10-30	4.970	4.960	4.970	4.620	5.030	663,500	3,265,460	4.9216	4.730	4.720	4.730	4.397	4.787	697,198	4.6837	5.30%
2024-10-29	4.720	4.690	4.720	4.670	4.850	398,000	1,892,650	4.7554	4.492	4.463	4.492	4.444	4.616	418,213	4.5256	-1.46%
2024-10-28	4.790	4.710	4.790	4.700	4.970	502,000	2,423,496	4.8277	4.558	4.482	4.558	4.473	4.730	527,495	4.5943	-1.84%
2024-10-25	4.880	4.850	4.880	4.780	4.990	728,000	3,534,120	4.8546	4.644	4.616	4.644	4.549	4.749	764,973	4.6199	-2.79%
2024-10-24	5.020	4.980	5.020	4.850	5.150	1,005,000	4,976,740	4.9520	4.777	4.739	4.777	4.616	4.901	1,056,042	4.7126	-2.52%
2024-10-23	5.150	5.070	5.130	4.620	5.300	1,898,000	9,463,360	4.9860	4.901	4.825	4.882	4.397	5.044	1,994,395	4.7450	-4.45%
2024-10-22	5.390	5.300	5.390	5.250	5.720	922,000	4,976,290	5.3973	5.129	5.044	5.129	4.996	5.444	968,826	5.1364	-4.60%
2024-10-21	5.650	5.650	5.700	5.570	5.830	665,000	3,791,350	5.7013	5.377	5.377	5.425	5.301	5.548	698,774	5.4257	2.36%
2024-10-18	5.520	5.490	5.610	5.410	5.540	514,000	2,816,870	5.4803	5.253	5.225	5.339	5.149	5.272	540,105	5.2154	1.28%
2024-10-17	5.450	5.420	5.470	5.420	5.780	721,000	3,980,790	5.5212	5.187	5.158	5.206	5.158	5.501	757,618	5.2544	-2.33%
2024-10-16	5.580	5.530	5.580	5.520	5.750	436,000	2,448,770	5.6164	5.310	5.263	5.310	5.253	5.472	458,143	5.3450	-1.59%
2024-10-15	5.670	5.600	5.670	5.550	5.700	444,000	2,505,380	5.6427	5.396	5.329	5.396	5.282	5.425	466,550	5.3700	0.00%
2024-10-14	5.670	5.620	5.670	5.580	5.950	525,000	2,975,860	5.6683	5.396	5.348	5.396	5.310	5.662	551,664	5.3943	-3.57%
2024-10-10	5.880	5.880	5.940	5.830	6.280	1,789,000	10,783,580	6.0277	5.596	5.596	5.653	5.548	5.976	1,879,859	5.7364	3.16%
2024-10-09	5.700	5.680	5.700	5.600	5.810	512,000	2,925,890	5.7146	5.425	5.405	5.425	5.329	5.529	538,003	5.4384	-1.72%
2024-10-08	5.800	5.800	5.910	5.800	6.300	1,145,000	6,889,870	6.0174	5.520	5.520	5.624	5.520	5.996	1,203,152	5.7265	-4.76%
2024-10-07	6.090	6.080	6.180	5.770	6.230	869,624	5,298,487	6.0928	5.796	5.786	5.881	5.491	5.929	913,790	5.7984	5.55%
2024-10-04	5.770	5.690	5.770	5.460	6.050	1,555,000	8,823,760	5.6744	5.491	5.415	5.491	5.196	5.758	1,633,975	5.4002	4.72%
2024-10-03	5.510	5.510	5.550	5.510	5.850	1,455,000	8,203,290	5.6380	5.244	5.244	5.282	5.244	5.567	1,528,896	5.3655	-7.39%
2024-10-02	5.950	5.900	5.950	5.850	6.280	1,991,000	11,907,220	5.9805	5.662	5.615	5.662	5.567	5.976	2,092,118	5.6915	-3.72%
2024-09-30	6.180	6.160	6.180	6.090	6.590	1,465,000	9,206,490	6.2843	5.881	5.862	5.881	5.796	6.271	1,539,404	5.9806	-2.68%
2024-09-27	6.350	6.280	6.350	6.260	6.820	1,423,000	9,197,230	6.4633	6.043	5.976	6.043	5.957	6.490	1,495,271	6.1509	-6.34%
2024-09-26	6.780	6.770	6.790	6.250	6.880	1,486,000	9,983,390	6.7183	6.452	6.443	6.462	5.948	6.547	1,561,470	6.3936	8.65%
2024-09-25	6.240	6.160	6.240	5.900	6.370	1,832,000	11,264,710	6.1489	5.938	5.862	5.938	5.615	6.062	1,925,043	5.8517	2.46%
2024-09-24	6.090	6.090	6.170	5.650	6.410	2,198,000	13,366,330	6.0811	5.796	5.796	5.872	5.377	6.100	2,309,631	5.7872	-0.33%
2024-09-23	6.110	6.030	6.110	6.060	6.540	1,590,000	10,025,250	6.3052	5.815	5.739	5.815	5.767	6.224	1,670,752	6.0004	-6.00%
2024-09-20	6.500	6.490	6.540	6.490	6.950	1,203,000	8,031,060	6.6759	6.186	6.176	6.224	6.176	6.614	1,264,098	6.3532	-2.26%
2024-09-19	6.650	6.650	6.700	6.650	7.090	1,774,000	12,200,547	6.8774	6.329	6.329	6.376	6.329	6.747	1,864,097	6.5450	-3.62%
2024-09-17	6.900	6.880	6.900	6.850	7.010	823,000	5,722,910	6.9537	6.567	6.547	6.567	6.519	6.671	864,798	6.6176	0.29%
2024-09-16	6.880	6.870	6.880	6.730	6.980	349,000	2,398,120	6.8714	6.547	6.538	6.547	6.405	6.643	366,725	6.5393	0.88%
2024-09-13	6.820	6.800	6.820	6.240	7.000	1,803,750	12,219,082	6.7743	6.490	6.471	6.490	5.938	6.662	1,895,358	6.4468	3.65%
2024-09-12	6.580	6.520	6.580	6.280	6.610	961,000	6,244,780	6.4982	6.262	6.205	6.262	5.976	6.291	1,009,807	6.1841	3.46%
2024-09-11	6.360	6.290	6.310	6.000	6.600	1,786,015	11,154,995	6.2457	6.053	5.986	6.005	5.710	6.281	1,876,723	5.9439	-2.30%
2024-09-10	6.510	6.450	6.510	6.310	6.620	1,384,000	8,954,240	6.4698	6.195	6.138	6.195	6.005	6.300	1,454,290	6.1571	1.72%
2024-09-09	6.400	6.360	6.400	6.200	6.500	3,334,000	21,251,500	6.3742	6.091	6.053	6.091	5.900	6.186	3,503,326	6.0661	4.58%
2024-09-05	6.120	6.120	6.130	5.490	6.450	6,114,380	37,481,155	6.1300	5.824	5.824	5.834	5.225	6.138	6,424,915	5.8337	15.04%
2024-09-04	5.320	5.320	5.380	4.950	5.500	4,833,130	25,051,396	5.1833	5.063	5.063	5.120	4.711	5.234	5,078,593	4.9327	4.72%
2024-09-03	5.080	5.000	5.080	4.900	5.100	2,664,000	13,384,520	5.0242	4.834	4.758	4.834	4.663	4.854	2,799,298	4.7814	3.46%
2024-09-02	4.910	4.910	4.950	4.720	5.300	5,867,000	29,623,570	5.0492	4.673	4.673	4.711	4.492	5.044	6,164,971	4.8051	4.03%
2024-08-30	4.720	4.720	4.750	4.290	4.780	3,844,000	17,545,335	4.5643	4.492	4.492	4.520	4.083	4.549	4,039,228	4.3437	9.51%
2024-08-29	4.310	4.310	4.320	4.200	4.360	1,147,000	4,951,030	4.3165	4.102	4.102	4.111	3.997	4.149	1,205,253	4.1079	1.17%
2024-08-28	4.260	4.260	4.310	4.240	4.500	1,395,000	6,077,240	4.3564	4.054	4.054	4.102	4.035	4.283	1,465,849	4.1459	-3.84%
2024-08-27	4.430	4.390	4.430	4.380	4.620	1,315,000	5,889,660	4.4788	4.216	4.178	4.216	4.168	4.397	1,381,786	4.2624	-4.73%
2024-08-26	4.650	4.570	4.650	4.340	4.670	1,362,000	6,091,470	4.4724	4.425	4.349	4.425	4.130	4.444	1,431,173	4.2563	1.75%
2024-08-23	4.570	4.530	4.580	4.490	4.690	389,000	1,775,820	4.5651	4.349	4.311	4.359	4.273	4.463	408,756	4.3444	0.00%
2024-08-22	4.570	4.570	4.600	4.500	4.740	951,000	4,386,400	4.6124	4.349	4.349	4.378	4.283	4.511	999,299	4.3895	-2.14%
2024-08-21	4.670	4.630	4.670	4.600	4.820	1,592,000	7,492,250	4.7062	4.444	4.406	4.444	4.378	4.587	1,672,854	4.4787	-5.66%
2024-08-20	4.950	4.850	4.950	4.570	4.950	1,954,000	9,430,780	4.8264	4.711	4.616	4.711	4.349	4.711	2,053,239	4.5931	5.32%
2024-08-19	4.700	4.600	4.710	4.640	4.860	1,154,000	5,490,840	4.7581	4.473	4.378	4.482	4.416	4.625	1,212,609	4.5281	-2.49%
2024-08-16	4.820	4.810	4.820	4.350	4.930	4,251,000	20,301,855	4.7758	4.587	4.578	4.587	4.140	4.692	4,466,898	4.5450	13.95%
2024-08-15	4.230	4.230	4.290	4.080	4.300	470,000	1,974,170	4.2004	4.026	4.026	4.083	3.883	4.092	493,870	3.9973	2.67%
2024-08-14	4.120	4.110	4.120	4.080	4.400	1,014,000	4,261,470	4.2026	3.921	3.911	3.921	3.883	4.187	1,065,499	3.9995	-1.90%
2024-08-13	4.200	4.100	4.200	3.960	4.220	2,755,000	11,228,440	4.0757	3.997	3.902	3.997	3.769	4.016	2,894,920	3.8787	-3.89%
2024-08-12	4.370	4.330	4.370	4.310	4.600	902,000	4,016,920	4.4533	4.159	4.121	4.159	4.102	4.378	947,810	4.2381	-1.35%
2024-08-09	4.430	4.350	4.430	4.150	4.580	2,008,000	8,824,690	4.3948	4.216	4.140	4.216	3.949	4.359	2,109,982	4.1824	9.93%
2024-08-08	4.030	4.000	4.030	3.950	4.200	797,000	3,253,840	4.0826	3.835	3.807	3.835	3.759	3.997	837,478	3.8853	3.33%
2024-08-07	3.900	3.900	3.950	3.900	4.270	1,982,000	8,003,630	4.0382	3.712	3.712	3.759	3.712	4.064	2,082,661	3.8430	-3.47%
2024-08-06	4.040	4.000	4.040	3.660	4.140	2,474,000	9,865,710	3.9878	3.845	3.807	3.845	3.483	3.940	2,599,649	3.7950	10.38%
2024-08-05	3.660	3.600	3.670	3.480	4.350	6,107,000	23,029,680	3.7710	3.483	3.426	3.493	3.312	4.140	6,417,160	3.5888	-17.19%
2024-08-02	4.420	4.420	4.500	4.380	5.000	3,407,000	15,694,120	4.6064	4.206	4.206	4.283	4.168	4.758	3,580,034	4.3838	-12.99%
2024-08-01	5.080	5.020	5.080	4.480	5.210	2,328,130	11,506,407	4.9423	4.834	4.777	4.834	4.263	4.958	2,446,370	4.7035	15.19%
2024-07-31	4.410	4.410	4.520	4.080	4.670	2,009,000	8,677,610	4.3194	4.197	4.197	4.302	3.883	4.444	2,111,032	4.1106	-1.34%
2024-07-30	4.470	4.410	4.470	4.300	5.510	3,432,000	16,876,410	4.9174	4.254	4.197	4.254	4.092	5.244	3,606,303	4.6797	-9.51%
2024-07-29	4.940	4.850	4.940	4.560	5.400	7,871,500	38,855,260	4.9362	4.701	4.616	4.701	4.340	5.139	8,271,275	4.6976	12.27%
2024-07-26	4.400	4.350	4.400	4.200	4.600	1,320,000	5,847,790	4.4301	4.187	4.140	4.187	3.997	4.378	1,387,040	4.2160	-0.45%
2024-07-25	4.420	4.420	4.460	4.290	4.730	818,000	3,707,250	4.5321	4.206	4.206	4.244	4.083	4.501	859,544	4.3130	-2.86%
2024-07-24	4.550	4.420	4.550	3.600	4.670	3,788,000	15,489,635	4.0891	4.330	4.206	4.330	3.426	4.444	3,980,384	3.8915	0.66%
2024-07-23	4.520	4.520	4.630	4.350	4.650	846,000	3,823,970	4.5201	4.302	4.302	4.406	4.140	4.425	888,966	4.3016	-0.66%
2024-07-22	4.550	4.480	4.550	4.280	4.830	2,893,000	13,310,110	4.6008	4.330	4.263	4.330	4.073	4.597	3,039,929	4.3784	-2.15%
2024-07-19	4.650	4.540	4.650	3.800	4.780	6,239,814	26,469,779	4.2421	4.425	4.321	4.425	3.616	4.549	6,556,720	4.0370	23.67%
2024-07-18	3.760	3.700	3.760	3.380	3.890	1,491,000	5,474,700	3.6718	3.578	3.521	3.578	3.217	3.702	1,566,724	3.4944	14.29%
2024-07-17	3.290	3.310	3.340	3.140	3.490	2,154,000	7,035,010	3.2660	3.131	3.150	3.179	2.988	3.321	2,263,397	3.1082	-5.46%
2024-07-16	3.480	3.480	3.490	3.280	3.520	431,000	1,466,460	3.4025	3.312	3.312	3.321	3.121	3.350	452,889	3.2380	1.75%
2024-07-15	3.420	3.400	3.420	3.340	3.570	498,000	1,731,210	3.4763	3.255	3.236	3.255	3.179	3.397	523,292	3.3083	1.79%
2024-07-12	3.360	3.350	3.400	3.240	3.450	775,000	2,594,200	3.3474	3.198	3.188	3.236	3.083	3.283	814,360	3.1856	0.00%
2024-07-11	3.360	3.360	3.480	3.320	3.690	1,355,000	4,683,510	3.4565	3.198	3.198	3.312	3.160	3.512	1,423,817	3.2894	-8.45%
2024-07-10	3.670	3.610	3.670	3.610	3.900	1,500,000	5,549,670	3.6998	3.493	3.436	3.493	3.436	3.712	1,576,182	3.5210	-5.90%
2024-07-09	3.900	3.890	3.910	3.800	3.920	693,000	2,696,670	3.8913	3.712	3.702	3.721	3.616	3.731	728,196	3.7032	0.00%
2024-07-08	3.900	3.850	3.900	3.590	3.940	1,057,000	4,087,160	3.8668	3.712	3.664	3.712	3.416	3.750	1,110,683	3.6799	3.17%
2024-07-05	3.780	3.760	3.780	3.550	4.040	1,152,000	4,338,860	3.7664	3.597	3.578	3.597	3.378	3.845	1,210,507	3.5843	-4.30%
2024-07-04	3.950	3.810	3.940	3.800	4.060	1,557,630	6,164,225	3.9574	3.759	3.626	3.750	3.616	3.864	1,636,738	3.7662	1.28%
2024-07-03	3.900	3.810	3.900	3.400	3.900	2,119,000	7,812,010	3.6866	3.712	3.626	3.712	3.236	3.712	2,226,619	3.5085	5.41%
2024-07-02	3.700	3.650	3.700	3.350	3.830	2,990,000	10,703,620	3.5798	3.521	3.474	3.521	3.188	3.645	3,141,855	3.4068	-5.13%
2024-06-28	3.900	3.880	3.900	3.530	3.900	4,096,000	15,269,660	3.7279	3.712	3.692	3.712	3.359	3.712	4,304,026	3.5478	9.24%
2024-06-27	3.570	3.560	3.670	3.420	3.850	2,819,000	10,444,130	3.7049	3.397	3.388	3.493	3.255	3.664	2,962,170	3.5258	1.13%
2024-06-26	3.530	3.530	3.550	3.340	3.730	1,786,000	6,351,090	3.5560	3.359	3.359	3.378	3.179	3.550	1,876,707	3.3842	-4.34%
2024-06-25	3.740	3.660	3.740	3.280	3.780	2,574,000	9,307,900	3.6161	3.512	3.437	3.512	3.080	3.549	2,741,377	3.3953	14.02%
2024-06-24	3.280	3.290	3.320	2.990	3.370	2,996,000	9,597,170	3.2033	3.080	3.089	3.117	2.807	3.164	3,190,818	3.0077	7.54%
2024-06-21	3.050	3.050	3.070	2.780	3.230	3,090,000	9,317,540	3.0154	2.864	2.864	2.883	2.610	3.033	3,290,930	2.8313	9.71%
2024-06-20	2.780	2.740	2.790	2.300	3.000	7,495,000	20,307,450	2.7095	2.610	2.573	2.620	2.160	2.817	7,982,370	2.5440	39.00%
2024-06-19	2.000	2.000	2.020	1.960	3.840	6,964,000	18,697,350	2.6849	1.878	1.878	1.897	1.840	3.606	7,416,841	2.5209	-41.18%
2024-06-18	3.400	3.330	3.400	3.070	4.100	5,525,000	19,838,350	3.5907	3.192	3.127	3.192	2.883	3.850	5,884,269	3.3714	-8.11%
2024-06-17	3.700	3.700	3.740	3.130	4.860	9,018,130	38,721,541	4.2937	3.474	3.474	3.512	2.939	4.563	9,604,543	4.0316	-5.13%
2024-06-14	3.900	3.800	3.900	3.470	3.950	6,849,000	26,166,060	3.8204	3.662	3.568	3.662	3.258	3.709	7,294,363	3.5872	4.00%
2024-06-13	3.750	3.740	3.750	3.090	3.790	8,622,400	29,737,668	3.4489	3.521	3.512	3.521	2.901	3.559	9,183,080	3.2383	21.36%
2024-06-12	3.090	3.030	3.090	2.710	3.240	6,008,380	18,137,613	3.0187	2.901	2.845	2.901	2.545	3.042	6,399,081	2.8344	2.32%
2024-06-11	3.020	2.990	3.020	2.000	3.190	14,267,000	41,079,080	2.8793	2.836	2.807	2.836	1.878	2.995	15,194,726	2.7035	54.08%
2024-06-07	1.960	1.910	1.960	1.510	2.100	5,514,000	10,659,870	1.9332	1.840	1.793	1.840	1.418	1.972	5,872,553	1.8152	32.43%
2024-06-06	1.480	1.430	1.490	1.370	1.780	1,922,140	2,960,032	1.5400	1.390	1.343	1.399	1.286	1.671	2,047,129	1.4459	-7.50%
2024-06-05	1.600	1.600	1.630	1.340	1.750	3,430,000	5,400,790	1.5746	1.502	1.502	1.530	1.258	1.643	3,653,039	1.4784	20.30%
2024-06-04	1.330	1.300	1.330	1.050	1.650	3,112,000	4,222,910	1.3570	1.249	1.221	1.249	0.986	1.549	3,314,361	1.2741	26.67%
2024-06-03	1.050	1.040	1.050	1.000	1.050	263,000	269,470	1.0246	0.986	0.977	0.986	0.939	0.986	280,102	0.9620	5.00%
2024-05-31	1.000	0.990	1.000	0.980	1.000	268,000	264,540	0.9871	0.939	0.930	0.939	0.920	0.939	285,427	0.9268	2.04%
2024-05-30	0.980	0.970	0.980	0.960	0.980	46,000	44,400	0.9652	0.920	0.911	0.920	0.901	0.920	48,991	0.9063	0.00%
2024-05-29	0.980	0.950	0.980	0.950	0.980	66,000	63,760	0.9661	0.920	0.892	0.920	0.892	0.920	70,292	0.9071	3.16%
2024-05-28	0.950	0.950	0.970	0.950	0.970	106,000	101,080	0.9536	0.892	0.892	0.911	0.892	0.911	112,893	0.8954	1.06%
2024-05-27	0.940	0.900	0.930	0.940	0.970	116,000	109,870	0.9472	0.883	0.845	0.873	0.883	0.911	123,543	0.8893	-1.05%
2024-05-24	0.950	0.950	0.970	0.940	0.980	321,000	308,260	0.9603	0.892	0.892	0.911	0.883	0.920	341,873	0.9017	0.00%
2024-05-23	0.950	0.940	0.950	0.930	0.980	237,000	226,650	0.9563	0.892	0.883	0.892	0.873	0.920	252,411	0.8979	0.00%
2024-05-22	0.950	0.950	0.970	0.940	0.950	213,000	202,120	0.9489	0.892	0.892	0.911	0.883	0.892	226,851	0.8910	-2.06%
2024-05-21	0.970	0.940	0.970	0.910	0.970	100,000	93,530	0.9353	0.911	0.883	0.911	0.854	0.911	106,503	0.8782	6.59%
2024-05-20	0.910	0.910	0.940	0.820	0.910	17,000	15,300	0.9000	0.854	0.854	0.883	0.770	0.854	18,105	0.8450	0.00%
2024-05-17	0.910	0.910	0.930	0.910	0.940	29,000	26,690	0.9203	0.854	0.854	0.873	0.854	0.883	30,886	0.8642	-3.19%
2024-05-16	0.940	0.900	0.940	0.910	0.940	328,000	305,360	0.9310	0.883	0.845	0.883	0.854	0.883	349,329	0.8741	4.44%
2024-05-14	0.900	0.900	0.910	0.880	0.920	322,000	291,720	0.9060	0.845	0.845	0.854	0.826	0.864	342,938	0.8506	4.65%
2024-05-13	0.860	0.830	0.860	0.820	0.860	759,000	631,860	0.8325	0.807	0.779	0.807	0.770	0.807	808,355	0.7817	3.61%
2024-05-10	0.830	0.830	0.850	0.790	0.840	135,000	111,850	0.8285	0.779	0.779	0.798	0.742	0.789	143,779	0.7779	3.75%
2024-05-09	0.800	0.790	0.840	0.790	0.800	42,900	34,155	0.7962	0.751	0.742	0.789	0.742	0.751	45,690	0.7475	-1.23%
2024-05-08	0.810	0.810	0.840	0.810	0.840	50,000	40,680	0.8136	0.761	0.761	0.789	0.761	0.789	53,251	0.7639	-3.57%
2024-05-07	0.840	0.810	0.840	0.790	0.840	140,000	112,080	0.8006	0.789	0.761	0.789	0.742	0.789	149,104	0.7517	7.69%
2024-05-06	0.780	0.780	0.800	0.780	0.800	39,000	30,880	0.7918	0.732	0.732	0.751	0.732	0.751	41,536	0.7435	0.00%
2024-05-03	0.780	0.780	0.800	0.780	0.780	1,000	780	0.7800	0.732	0.732	0.751	0.732	0.732	1,065	0.7324	1.30%
2024-05-02	0.770	0.770	0.800	0.770	0.770	56,000	43,120	0.7700	0.723	0.723	0.751	0.723	0.723	59,641	0.7230	0.00%
2024-04-30	0.770	0.760	0.800	0.750	0.770	16,000	12,180	0.7613	0.723	0.714	0.751	0.704	0.723	17,040	0.7148	2.67%
2024-04-29	0.750	0.750	0.800	0.750	0.770	61,000	46,090	0.7556	0.704	0.704	0.751	0.704	0.723	64,967	0.7094	0.00%
2024-04-26	0.750	0.750	0.790	0.750	0.800	33,000	25,090	0.7603	0.704	0.704	0.742	0.704	0.751	35,146	0.7139	-1.32%
2024-04-25	0.760	0.760	0.790	0.750	0.760	11,000	8,350	0.7591	0.714	0.714	0.742	0.704	0.714	11,715	0.7127	-3.80%
2024-04-24	0.790	0.790	0.800	0.790	0.800	141,000	112,610	0.7987	0.742	0.742	0.751	0.742	0.751	150,169	0.7499	-1.25%
2024-04-23	0.800	0.790	0.800	0.790	0.800	26,000	20,640	0.7938	0.751	0.742	0.751	0.742	0.751	27,691	0.7454	1.27%
2024-04-22	0.790	0.790	0.880	-	-	1,000	790	0.7900	0.742	0.742	0.826	-	-	1,065	0.7418	0.00%
2024-04-19	0.790	0.750	0.840	-	-	0	0	-	0.742	0.704	0.789	-	-	0	-	0.00%
2024-04-18	0.790	0.750	0.800	0.780	0.800	94,000	74,270	0.7901	0.742	0.704	0.751	0.732	0.751	100,112	0.7419	0.00%
2024-04-17	0.790	0.750	0.790	0.790	0.810	49,000	38,740	0.7906	0.742	0.704	0.742	0.742	0.761	52,186	0.7423	0.00%
2024-04-16	0.790	0.780	0.820	0.790	0.790	1,000	790	0.7900	0.742	0.732	0.770	0.742	0.742	1,065	0.7418	-4.82%
2024-04-15	0.830	0.790	0.830	0.830	0.850	52,000	43,430	0.8352	0.779	0.742	0.779	0.779	0.798	55,381	0.7842	2.47%
2024-04-12	0.810	0.790	0.850	0.800	0.890	49,000	39,740	0.8110	0.761	0.742	0.798	0.751	0.836	52,186	0.7615	-3.57%
2024-04-11	0.840	0.780	0.850	0.840	0.850	15,000	12,650	0.8433	0.789	0.732	0.798	0.789	0.798	15,975	0.7918	2.44%
2024-04-10	0.820	0.800	0.830	0.800	0.820	14,000	11,370	0.8121	0.770	0.751	0.779	0.751	0.770	14,910	0.7626	-2.38%
2024-04-09	0.840	0.750	0.840	-	-	0	0	-	0.789	0.704	0.789	-	-	0	-	-1.18%
2024-04-08	0.850	0.760	0.850	0.770	0.890	65,000	53,060	0.8163	0.798	0.714	0.798	0.723	0.836	69,227	0.7665	10.39%
2024-04-05	0.770	0.740	0.780	0.740	0.790	82,000	62,930	0.7674	0.723	0.695	0.732	0.695	0.742	87,332	0.7206	1.32%
2024-04-03	0.760	0.750	0.780	0.750	0.890	158,000	126,070	0.7979	0.714	0.704	0.732	0.704	0.836	168,274	0.7492	-9.52%
2024-04-02	0.840	0.800	0.850	0.800	0.900	110,000	94,190	0.8563	0.789	0.751	0.798	0.751	0.845	117,153	0.8040	-4.55%
2024-03-28	0.880	0.840	0.850	0.760	0.920	300,000	248,970	0.8299	0.826	0.789	0.798	0.714	0.864	319,508	0.7792	-4.35%
2024-03-27	0.920	0.890	0.920	0.810	1.060	582,000	574,600	0.9873	0.864	0.836	0.864	0.761	0.995	619,845	0.9270	-6.12%
2024-03-26	0.980	0.960	0.980	0.920	0.980	524,000	500,320	0.9548	0.920	0.901	0.920	0.864	0.920	558,074	0.8965	2.08%
2024-03-25	0.960	0.950	0.980	0.860	0.970	1,015,000	945,180	0.9312	0.901	0.892	0.920	0.807	0.911	1,081,001	0.8744	4.35%
2024-03-22	0.920	0.890	0.920	0.730	0.920	1,068,000	874,420	0.8187	0.864	0.836	0.864	0.685	0.864	1,137,448	0.7688	12.20%
2024-03-21	0.820	0.810	0.820	0.690	0.840	405,000	308,940	0.7628	0.770	0.761	0.770	0.648	0.789	431,336	0.7162	9.33%
2024-03-20	0.750	0.730	0.750	0.690	0.780	584,000	420,050	0.7193	0.704	0.685	0.704	0.648	0.732	621,975	0.6753	7.14%
2024-03-19	0.700	0.660	0.700	0.700	0.700	50,000	35,000	0.7000	0.657	0.620	0.657	0.657	0.657	53,251	0.6573	0.00%
2024-03-18	0.700	0.700	0.710	0.670	0.670	1,000	670	0.6700	0.657	0.657	0.667	0.629	0.629	1,065	0.6291	-1.41%
2024-03-15	0.710	0.680	0.710	0.620	0.710	119,000	83,250	0.6996	0.667	0.638	0.667	0.582	0.667	126,738	0.6569	4.41%
2024-03-14	0.680	0.670	0.700	0.680	0.680	15,000	10,200	0.6800	0.638	0.629	0.657	0.638	0.638	15,975	0.6385	0.00%
2024-03-13	0.680	0.650	0.680	0.600	0.680	520,000	338,740	0.6514	0.638	0.610	0.638	0.563	0.638	553,814	0.6116	3.03%
2024-03-12	0.660	0.650	0.700	0.660	0.690	14,000	9,600	0.6857	0.620	0.610	0.657	0.620	0.648	14,910	0.6438	-1.49%
2024-03-11	0.670	0.640	0.690	0.600	0.670	41,000	27,330	0.6666	0.629	0.601	0.648	0.563	0.629	43,666	0.6259	-1.47%
2024-03-08	0.680	0.660	0.680	0.680	0.680	9,000	6,120	0.6800	0.638	0.620	0.638	0.638	0.638	9,585	0.6385	4.62%
2024-03-07	0.650	0.640	0.650	0.640	0.690	138,000	90,650	0.6569	0.610	0.601	0.610	0.601	0.648	146,974	0.6168	-5.80%
2024-03-06	0.690	0.690	0.700	0.660	0.710	43,000	29,890	0.6951	0.648	0.648	0.657	0.620	0.667	45,796	0.6527	-2.82%
2024-03-05	0.710	0.700	0.730	0.690	0.730	270,000	195,820	0.7253	0.667	0.657	0.685	0.648	0.685	287,557	0.6810	0.00%
2024-03-04	0.710	0.690	0.710	0.690	0.740	55,000	38,690	0.7035	0.667	0.648	0.667	0.648	0.695	58,576	0.6605	-4.05%
2024-03-01	0.740	0.690	0.740	0.690	0.750	113,000	83,100	0.7354	0.695	0.648	0.695	0.648	0.704	120,348	0.6905	1.37%
2024-02-29	0.730	0.680	0.730	0.680	0.740	63,000	45,540	0.7229	0.685	0.638	0.685	0.638	0.695	67,097	0.6787	2.82%
2024-02-28	0.710	0.680	0.710	0.690	0.730	118,000	84,000	0.7119	0.667	0.638	0.667	0.648	0.685	125,673	0.6684	1.43%
2024-02-27	0.700	0.700	0.710	0.680	0.710	211,000	147,460	0.6989	0.657	0.657	0.667	0.638	0.667	224,720	0.6562	2.94%
2024-02-26	0.680	0.660	0.680	0.650	0.690	110,000	72,240	0.6567	0.638	0.620	0.638	0.610	0.648	117,153	0.6166	3.03%
2024-02-23	0.660	0.620	0.670	0.600	0.690	430,000	278,610	0.6479	0.620	0.582	0.629	0.563	0.648	457,961	0.6084	1.54%
2024-02-22	0.650	0.640	0.650	0.570	0.650	189,000	118,920	0.6292	0.610	0.601	0.610	0.535	0.610	201,290	0.5908	3.17%
2024-02-21	0.630	0.630	0.650	-	-	0	0	-	0.592	0.592	0.610	-	-	0	-	0.00%
2024-02-20	0.630	0.630	0.650	0.590	0.630	18,000	11,260	0.6256	0.592	0.592	0.610	0.554	0.592	19,170	0.5874	0.00%
2024-02-19	0.630	0.620	0.650	0.600	0.620	24,950	15,241	0.6109	0.592	0.582	0.610	0.563	0.582	26,572	0.5736	-5.97%
2024-02-16	0.670	0.630	0.650	0.630	0.700	52,000	32,890	0.6325	0.629	0.592	0.610	0.592	0.657	55,381	0.5939	8.06%
2024-02-15	0.620	0.620	0.650	0.620	0.620	6,000	3,720	0.6200	0.582	0.582	0.610	0.582	0.582	6,390	0.5821	1.64%
2024-02-14	0.610	0.570	0.640	0.570	0.620	28,000	16,910	0.6039	0.573	0.535	0.601	0.535	0.582	29,821	0.5671	1.67%
2024-02-09	0.600	0.560	0.630	0.590	0.620	30,000	18,100	0.6033	0.563	0.526	0.592	0.554	0.582	31,951	0.5665	0.00%
2024-02-08	0.600	0.590	0.620	0.600	0.640	151,000	90,640	0.6003	0.563	0.554	0.582	0.563	0.601	160,819	0.5636	-7.69%
2024-02-07	0.650	0.560	0.650	0.620	0.650	102,000	63,280	0.6204	0.610	0.526	0.610	0.582	0.610	108,633	0.5825	3.17%
2024-02-06	0.630	0.590	0.630	0.570	0.640	115,000	72,240	0.6282	0.592	0.554	0.592	0.535	0.601	122,478	0.5898	5.00%
2024-02-05	0.600	0.600	0.610	0.570	0.610	152,000	91,830	0.6041	0.563	0.563	0.573	0.535	0.573	161,884	0.5673	-4.76%
2024-02-02	0.630	0.610	0.660	0.630	0.680	22,000	13,950	0.6341	0.592	0.573	0.620	0.592	0.638	23,431	0.5954	-4.55%
2024-02-01	0.660	0.570	0.710	0.630	0.660	4,000	2,580	0.6450	0.620	0.535	0.667	0.592	0.620	4,260	0.6056	4.76%
2024-01-31	0.630	0.630	0.650	0.590	0.650	220,240	135,721	0.6162	0.592	0.592	0.610	0.554	0.610	234,561	0.5786	-4.55%
2024-01-30	0.660	0.640	0.680	0.660	0.680	53,000	36,020	0.6796	0.620	0.601	0.638	0.620	0.638	56,446	0.6381	-4.35%
2024-01-29	0.690	0.680	0.770	0.650	0.720	183,000	123,180	0.6731	0.648	0.638	0.723	0.610	0.676	194,900	0.6320	4.55%
2024-01-26	0.660	0.660	0.740	-	-	0	0	-	0.620	0.620	0.695	-	-	0	-	0.00%
2024-01-25	0.660	0.640	0.650	0.660	0.660	80,000	52,800	0.6600	0.620	0.601	0.610	0.620	0.620	85,202	0.6197	-1.49%
2024-01-24	0.670	0.670	0.720	0.670	0.670	1,000	670	0.6700	0.629	0.629	0.676	0.629	0.629	1,065	0.6291	3.08%
2024-01-23	0.650	0.650	0.720	-	-	0	0	-	0.610	0.610	0.676	-	-	0	-	1.56%
2024-01-22	0.640	0.670	0.720	0.640	0.640	5,000	3,200	0.6400	0.601	0.629	0.676	0.601	0.601	5,325	0.6009	0.00%
2024-01-19	0.640	0.620	0.650	0.640	0.790	137,000	90,270	0.6589	0.601	0.582	0.610	0.601	0.742	145,909	0.6187	0.00%
2024-01-18	0.640	0.620	0.640	0.600	0.650	134,000	84,470	0.6304	0.601	0.582	0.601	0.563	0.610	142,713	0.5919	-3.03%
2024-01-17	0.660	0.640	0.660	0.640	0.800	311,000	210,250	0.6760	0.620	0.601	0.620	0.601	0.751	331,223	0.6348	-15.38%
2024-01-16	0.780	0.710	0.790	0.730	0.820	40,000	29,690	0.7423	0.732	0.667	0.742	0.685	0.770	42,601	0.6969	5.41%
2024-01-15	0.740	0.730	0.750	0.730	0.800	554,000	423,740	0.7649	0.695	0.685	0.704	0.685	0.751	590,024	0.7182	0.00%
2024-01-12	0.740	0.710	0.740	0.680	0.740	638,000	458,060	0.7180	0.695	0.667	0.695	0.638	0.695	679,487	0.6741	10.45%
2024-01-11	0.670	0.630	0.670	0.610	0.680	201,000	128,140	0.6375	0.629	0.592	0.629	0.573	0.638	214,070	0.5986	8.06%
2024-01-10	0.620	0.610	0.640	0.610	0.650	70,000	44,020	0.6289	0.582	0.573	0.601	0.573	0.610	74,552	0.5905	0.00%
2024-01-09	0.620	0.620	0.640	0.600	0.650	108,000	67,320	0.6233	0.582	0.582	0.601	0.563	0.610	115,023	0.5853	3.33%
2024-01-08	0.600	0.590	0.600	0.600	0.620	65,000	39,360	0.6055	0.563	0.554	0.563	0.563	0.582	69,227	0.5686	0.00%
2024-01-05	0.600	0.600	0.610	0.600	0.660	220,000	137,050	0.6230	0.563	0.563	0.573	0.563	0.620	234,306	0.5849	0.00%
2024-01-04	0.600	0.590	0.610	0.600	0.630	35,000	21,530	0.6151	0.563	0.554	0.573	0.563	0.592	37,276	0.5776	-4.76%
2024-01-03	0.630	0.630	0.650	0.610	0.670	107,000	69,100	0.6458	0.592	0.592	0.610	0.573	0.629	113,958	0.6064	-5.97%
2024-01-02	0.670	0.660	0.670	0.550	0.700	1,458,000	925,920	0.6351	0.629	0.620	0.629	0.516	0.657	1,552,808	0.5963	28.85%
2023-12-29	0.520	0.510	0.540	0.510	0.550	155,000	80,340	0.5183	0.488	0.479	0.507	0.479	0.516	165,079	0.4867	1.96%
2023-12-28	0.510	0.510	0.550	0.510	0.510	3,000	1,530	0.5100	0.479	0.479	0.516	0.479	0.479	3,195	0.4789	0.00%
2023-12-27	0.510	0.500	0.510	0.500	0.510	23,000	11,570	0.5030	0.479	0.469	0.479	0.469	0.479	24,496	0.4723	2.00%
2023-12-22	0.500	0.500	0.540	0.500	0.510	44,000	22,080	0.5018	0.469	0.469	0.507	0.469	0.479	46,861	0.4712	0.00%
2023-12-21	0.500	0.500	0.520	0.475	0.520	842,000	416,050	0.4941	0.469	0.469	0.488	0.446	0.488	896,752	0.4640	0.00%
2023-12-20	0.500	0.495	0.500	0.470	0.500	843,000	421,470	0.5000	0.469	0.465	0.469	0.441	0.469	897,817	0.4694	0.00%
2023-12-19	0.500	0.495	0.500	0.495	0.500	290,000	144,850	0.4995	0.469	0.465	0.469	0.465	0.469	308,858	0.4690	0.00%
2023-12-18	0.500	0.495	0.550	0.495	0.510	11,000	5,465	0.4968	0.469	0.465	0.516	0.465	0.479	11,715	0.4665	5.26%
2023-12-15	0.475	0.475	0.510	0.460	0.475	3,000	1,410	0.4700	0.446	0.446	0.479	0.432	0.446	3,195	0.4413	-6.86%
2023-12-14	0.510	0.480	0.510	0.480	0.510	34,000	16,500	0.4853	0.479	0.451	0.479	0.451	0.479	36,211	0.4557	5.15%
2023-12-13	0.485	0.485	0.495	0.485	0.495	16,000	7,770	0.4856	0.455	0.455	0.465	0.455	0.465	17,040	0.4560	-2.02%
2023-12-12	0.495	0.480	0.495	0.495	0.500	130,000	64,700	0.4977	0.465	0.451	0.465	0.465	0.469	138,453	0.4673	-1.00%
2023-12-11	0.500	0.490	0.500	0.480	0.500	62,000	30,980	0.4997	0.469	0.460	0.469	0.451	0.469	66,032	0.4692	-1.96%
2023-12-08	0.510	0.500	0.510	0.470	0.510	186,000	91,870	0.4939	0.479	0.469	0.479	0.441	0.479	198,095	0.4638	2.00%
2023-12-07	0.500	0.480	0.500	0.460	0.500	57,000	28,285	0.4962	0.469	0.451	0.469	0.432	0.469	60,706	0.4659	6.38%
2023-12-06	0.470	0.470	0.490	0.465	0.500	39,000	18,830	0.4828	0.441	0.441	0.460	0.437	0.469	41,536	0.4533	-4.08%
2023-12-05	0.490	0.490	0.500	0.460	0.510	52,000	25,020	0.4812	0.460	0.460	0.469	0.432	0.479	55,381	0.4518	5.38%
2023-12-04	0.465	0.465	0.510	0.455	0.455	1,000	455	0.4550	0.437	0.437	0.479	0.427	0.427	1,065	0.4272	-6.06%
2023-12-01	0.495	0.465	0.500	0.450	0.495	251,000	123,465	0.4919	0.465	0.437	0.469	0.423	0.465	267,322	0.4619	-1.00%
2023-11-30	0.500	0.480	0.520	0.490	0.500	51,000	25,190	0.4939	0.469	0.451	0.488	0.460	0.469	54,316	0.4638	2.04%
2023-11-29	0.490	0.480	0.510	0.480	0.490	11,000	5,295	0.4814	0.460	0.451	0.479	0.451	0.460	11,715	0.4520	4.26%
2023-11-28	0.470	0.470	0.490	0.470	0.480	174,000	82,630	0.4749	0.441	0.441	0.460	0.441	0.451	185,315	0.4459	-5.05%
2023-11-27	0.495	0.485	0.495	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	-1.00%
2023-11-24	0.500	0.475	0.510	0.500	0.500	1,000	500	0.5000	0.469	0.446	0.479	0.469	0.469	1,065	0.4695	0.00%
2023-11-23	0.500	0.480	0.500	-	-	0	0	-	0.469	0.451	0.469	-	-	0	-	0.00%
2023-11-22	0.500	0.480	0.530	0.500	0.500	1,000	500	0.5000	0.469	0.451	0.498	0.469	0.469	1,065	0.4695	0.00%
2023-11-21	0.500	0.485	0.500	0.480	0.530	142,000	69,530	0.4896	0.469	0.455	0.469	0.451	0.498	151,234	0.4598	2.04%
2023-11-20	0.490	0.490	0.495	0.490	0.510	163,000	80,855	0.4960	0.460	0.460	0.465	0.460	0.479	173,599	0.4658	-3.92%
2023-11-17	0.510	0.510	0.530	0.500	0.530	55,000	29,100	0.5291	0.479	0.479	0.498	0.469	0.498	58,576	0.4968	-1.92%
2023-11-16	0.520	0.520	0.540	0.500	0.530	303,000	157,920	0.5212	0.488	0.488	0.507	0.469	0.498	322,703	0.4894	4.00%
2023-11-15	0.500	0.500	0.520	0.490	0.540	108,000	55,840	0.5170	0.469	0.469	0.488	0.460	0.507	115,023	0.4855	3.09%
2023-11-14	0.485	0.470	0.485	-	-	0	0	-	0.455	0.441	0.455	-	-	0	-	0.00%
2023-11-13	0.485	0.470	0.485	0.485	0.485	35,000	16,975	0.4850	0.455	0.441	0.455	0.455	0.455	37,276	0.4554	3.19%
2023-11-10	0.470	0.470	0.500	0.450	0.470	44,000	20,165	0.4583	0.441	0.441	0.469	0.423	0.441	46,861	0.4303	4.44%
2023-11-09	0.450	0.450	0.470	0.450	0.450	10,000	4,500	0.4500	0.423	0.423	0.441	0.423	0.423	10,650	0.4225	0.00%
2023-11-08	0.450	0.450	0.465	0.445	0.445	101,000	44,945	0.4450	0.423	0.423	0.437	0.418	0.418	107,568	0.4178	-1.10%
2023-11-07	0.455	0.445	0.470	0.455	0.465	225,000	104,455	0.4642	0.427	0.418	0.441	0.427	0.437	239,631	0.4359	-3.19%
2023-11-06	0.470	0.470	0.480	0.470	0.470	11,000	5,170	0.4700	0.441	0.441	0.451	0.441	0.441	11,715	0.4413	-2.08%
2023-11-03	0.480	0.470	0.480	-	-	0	0	-	0.451	0.441	0.451	-	-	0	-	0.00%
2023-11-02	0.480	0.470	0.490	0.480	0.480	56,000	26,880	0.4800	0.451	0.441	0.460	0.451	0.451	59,641	0.4507	-1.03%
2023-11-01	0.485	0.465	0.500	-	-	0	0	-	0.455	0.437	0.469	-	-	0	-	0.00%
2023-10-31	0.485	0.470	0.490	0.465	0.485	20,000	9,520	0.4760	0.455	0.441	0.460	0.437	0.455	21,301	0.4469	4.30%
2023-10-30	0.465	0.455	0.485	0.465	0.465	8,000	3,720	0.4650	0.437	0.427	0.455	0.437	0.437	8,520	0.4366	3.33%
2023-10-27	0.450	0.450	0.465	0.450	0.465	36,000	16,710	0.4642	0.423	0.423	0.437	0.423	0.437	38,341	0.4358	-3.23%
2023-10-26	0.465	0.460	0.470	0.455	0.465	36,000	16,470	0.4575	0.437	0.432	0.441	0.427	0.437	38,341	0.4296	-1.06%
2023-10-25	0.470	0.460	0.480	0.460	0.470	339,000	158,820	0.4685	0.441	0.432	0.451	0.432	0.441	361,044	0.4399	1.08%
2023-10-24	0.465	0.465	0.485	0.465	0.470	29,000	13,535	0.4667	0.437	0.437	0.455	0.437	0.441	30,886	0.4382	-1.06%
2023-10-20	0.470	0.470	0.490	-	-	1,000	470	0.4700	0.441	0.441	0.460	-	-	1,065	0.4413	0.00%
2023-10-19	0.470	0.465	0.490	0.470	0.470	120,000	56,400	0.4700	0.441	0.437	0.460	0.441	0.441	127,803	0.4413	0.00%
2023-10-18	0.470	0.465	0.500	-	-	0	0	-	0.441	0.437	0.469	-	-	0	-	0.00%
2023-10-17	0.470	0.470	0.500	0.470	0.470	1,000	470	0.4700	0.441	0.441	0.469	0.441	0.441	1,065	0.4413	1.08%
2023-10-16	0.465	0.460	0.500	0.465	0.465	8,000	3,720	0.4650	0.437	0.432	0.469	0.437	0.437	8,520	0.4366	0.00%
2023-10-13	0.465	0.465	0.485	0.465	0.465	1,000	465	0.4650	0.437	0.437	0.455	0.437	0.437	1,065	0.4366	0.00%
2023-10-12	0.465	0.465	0.500	0.465	0.465	14,000	6,520	0.4657	0.437	0.437	0.469	0.437	0.437	14,910	0.4373	1.09%
2023-10-11	0.460	0.460	0.500	0.460	0.470	42,000	19,690	0.4688	0.432	0.432	0.469	0.432	0.441	44,731	0.4402	-3.16%
2023-10-10	0.475	0.465	0.500	0.475	0.475	136,000	64,600	0.4750	0.446	0.437	0.469	0.446	0.446	144,844	0.4460	0.00%
2023-10-09	0.475	0.460	0.475	0.475	0.475	757,000	359,575	0.4750	0.446	0.432	0.446	0.446	0.446	806,225	0.4460	3.26%
2023-10-06	0.460	0.455	0.475	0.460	0.465	56,000	25,810	0.4609	0.432	0.427	0.446	0.432	0.437	59,641	0.4328	-1.08%
2023-10-05	0.465	0.460	0.475	0.465	0.465	21,000	9,765	0.4650	0.437	0.432	0.446	0.437	0.437	22,366	0.4366	-1.06%
2023-10-04	0.470	0.465	0.480	-	-	1,000	465	0.4650	0.441	0.437	0.451	-	-	1,065	0.4366	0.00%
2023-10-03	0.470	0.465	0.480	0.470	0.475	101,000	47,745	0.4727	0.441	0.437	0.451	0.441	0.446	107,568	0.4439	-1.05%
2023-09-29	0.475	0.465	0.495	0.475	0.475	73,000	34,675	0.4750	0.446	0.437	0.465	0.446	0.446	77,747	0.4460	0.00%
2023-09-28	0.475	0.475	0.495	0.475	0.475	40,000	19,000	0.4750	0.446	0.446	0.465	0.446	0.446	42,601	0.4460	-1.04%
2023-09-27	0.480	0.480	0.500	0.480	0.480	4,000	1,900	0.4750	0.451	0.451	0.469	0.451	0.451	4,260	0.4460	3.23%
2023-09-26	0.465	0.465	0.480	0.465	0.475	112,000	52,855	0.4719	0.437	0.437	0.451	0.437	0.446	119,283	0.4431	-3.12%
2023-09-25	0.480	0.475	0.480	0.475	0.480	51,000	24,455	0.4795	0.451	0.446	0.451	0.446	0.451	54,316	0.4502	-3.03%
2023-09-22	0.495	0.480	0.495	0.495	0.495	150,000	74,250	0.4950	0.465	0.451	0.465	0.465	0.465	159,754	0.4648	0.00%
2023-09-21	0.495	0.480	0.495	0.480	0.495	24,000	11,580	0.4825	0.465	0.451	0.465	0.451	0.465	25,561	0.4530	1.02%
2023-09-20	0.490	0.475	0.490	0.490	0.490	14,000	6,820	0.4871	0.460	0.446	0.460	0.460	0.460	14,910	0.4574	2.08%
2023-09-19	0.480	0.480	0.495	-	-	0	0	-	0.451	0.451	0.465	-	-	0	-	0.00%
2023-09-18	0.480	0.480	0.500	0.470	0.480	16,000	7,670	0.4794	0.451	0.451	0.469	0.441	0.451	17,040	0.4501	2.13%
2023-09-15	0.470	0.470	0.480	-	-	0	0	-	0.441	0.441	0.451	-	-	0	-	0.00%
2023-09-14	0.470	0.470	0.485	-	-	0	0	-	0.441	0.441	0.455	-	-	0	-	0.00%
2023-09-13	0.470	0.470	0.485	0.470	0.475	26,000	12,260	0.4715	0.441	0.441	0.455	0.441	0.446	27,691	0.4427	-1.05%
2023-09-12	0.475	0.475	0.500	0.475	0.475	1,000	475	0.4750	0.446	0.446	0.469	0.446	0.446	1,065	0.4460	0.00%
2023-09-11	0.475	0.475	0.480	0.475	0.485	177,000	84,955	0.4800	0.446	0.446	0.451	0.446	0.455	188,510	0.4507	-1.04%
2023-09-07	0.480	0.480	0.485	0.480	0.480	3,000	1,440	0.4800	0.451	0.451	0.455	0.451	0.451	3,195	0.4507	-1.03%
2023-09-06	0.485	0.480	0.485	0.485	0.485	50,000	24,250	0.4850	0.455	0.451	0.455	0.455	0.455	53,251	0.4554	0.00%
2023-09-05	0.485	0.480	0.490	0.485	0.485	32,000	15,520	0.4850	0.455	0.451	0.460	0.455	0.455	34,081	0.4554	0.00%
2023-09-04	0.485	0.475	0.485	0.485	0.485	26,000	12,610	0.4850	0.455	0.446	0.455	0.455	0.455	27,691	0.4554	0.00%
2023-08-31	0.485	0.485	0.490	0.485	0.490	26,000	12,725	0.4894	0.455	0.455	0.460	0.455	0.460	27,691	0.4595	-1.02%
2023-08-30	0.490	0.485	0.520	0.470	0.490	47,000	22,530	0.4794	0.460	0.455	0.488	0.441	0.460	50,056	0.4501	1.03%
2023-08-29	0.485	0.485	0.530	0.485	0.500	78,000	38,470	0.4932	0.455	0.455	0.498	0.455	0.469	83,072	0.4631	0.00%
2023-08-28	0.485	0.485	0.495	0.485	0.500	66,000	32,420	0.4912	0.455	0.455	0.465	0.455	0.469	70,292	0.4612	0.00%
2023-08-25	0.485	0.485	0.500	0.470	0.485	53,000	25,380	0.4789	0.455	0.455	0.469	0.441	0.455	56,446	0.4496	0.00%
2023-08-24	0.485	0.470	0.485	0.485	0.500	34,000	16,590	0.4879	0.455	0.441	0.455	0.455	0.469	36,211	0.4581	-4.90%
2023-08-23	0.510	0.480	0.510	0.480	0.510	5,000	2,460	0.4920	0.479	0.451	0.479	0.451	0.479	5,325	0.4620	0.00%
2023-08-22	0.510	0.485	0.510	0.520	0.520	10,000	5,200	0.5200	0.479	0.455	0.479	0.488	0.488	10,650	0.4883	8.51%
2023-08-21	0.470	0.470	0.485	0.470	0.490	244,000	115,870	0.4749	0.441	0.441	0.455	0.441	0.460	259,866	0.4459	-4.08%
2023-08-18	0.490	0.490	0.520	0.490	0.495	410,000	201,005	0.4903	0.460	0.460	0.488	0.460	0.465	436,661	0.4603	-1.01%
2023-08-17	0.495	0.495	0.500	0.475	0.500	521,000	255,415	0.4902	0.465	0.465	0.469	0.446	0.469	554,879	0.4603	-1.00%
2023-08-16	0.500	0.490	0.500	0.490	0.510	227,000	113,400	0.4996	0.469	0.460	0.469	0.460	0.479	241,761	0.4691	-5.66%
2023-08-15	0.530	0.495	0.510	0.490	0.530	886,000	449,375	0.5072	0.498	0.465	0.479	0.460	0.498	943,613	0.4762	0.00%
2023-08-14	0.530	0.530	0.560	0.500	0.530	63,000	32,690	0.5189	0.498	0.498	0.526	0.469	0.498	67,097	0.4872	0.00%
2023-08-11	0.530	0.530	0.560	0.500	0.530	294,000	153,490	0.5221	0.498	0.498	0.526	0.469	0.498	313,118	0.4902	-1.85%
2023-08-10	0.540	0.540	0.570	0.530	0.550	501,000	271,280	0.5415	0.507	0.507	0.535	0.498	0.516	533,578	0.5084	-6.90%
2023-08-09	0.580	0.560	0.580	0.560	0.580	80,000	44,920	0.5615	0.545	0.526	0.545	0.526	0.545	85,202	0.5272	3.57%
2023-08-08	0.560	0.560	0.580	0.550	0.630	267,000	153,570	0.5752	0.526	0.526	0.545	0.516	0.592	284,362	0.5401	-9.68%
2023-08-07	0.620	0.590	0.620	0.610	0.620	100,000	61,630	0.6163	0.582	0.554	0.582	0.573	0.582	106,503	0.5787	0.00%
2023-08-04	0.620	0.590	0.620	0.570	0.630	67,000	40,870	0.6100	0.582	0.554	0.582	0.535	0.592	71,357	0.5728	6.90%
2023-08-03	0.580	0.570	0.580	0.550	0.600	392,000	229,880	0.5864	0.545	0.535	0.545	0.516	0.563	417,490	0.5506	5.45%
2023-08-02	0.550	0.540	0.570	0.530	0.590	145,000	81,140	0.5596	0.516	0.507	0.535	0.498	0.554	154,429	0.5254	0.00%
2023-08-01	0.550	0.540	0.560	0.490	0.590	880,000	481,670	0.5474	0.516	0.507	0.526	0.460	0.554	937,223	0.5139	17.02%
2023-07-31	0.470	0.470	0.485	0.470	0.470	30,000	14,100	0.4700	0.441	0.441	0.455	0.441	0.441	31,951	0.4413	1.08%
2023-07-28	0.465	0.465	0.485	0.465	0.470	37,000	17,240	0.4659	0.437	0.437	0.455	0.437	0.441	39,406	0.4375	-4.12%
2023-07-27	0.485	0.470	0.485	-	-	0	0	-	0.455	0.441	0.455	-	-	0	-	0.00%
2023-07-26	0.485	0.485	0.495	0.485	0.495	6,000	2,960	0.4933	0.455	0.455	0.465	0.455	0.465	6,390	0.4632	-2.02%
2023-07-25	0.495	0.470	0.495	0.470	0.495	147,000	69,530	0.4730	0.465	0.441	0.465	0.441	0.465	156,559	0.4441	-1.00%
2023-07-24	0.500	0.470	0.500	-	-	0	0	-	0.469	0.441	0.469	-	-	0	-	0.00%
2023-07-21	0.500	0.485	0.510	0.500	0.510	134,000	67,510	0.5038	0.469	0.455	0.479	0.469	0.479	142,713	0.4730	0.00%
2023-07-20	0.500	0.480	0.500	0.500	0.500	22,000	11,000	0.5000	0.469	0.451	0.469	0.469	0.469	23,431	0.4695	0.00%
2023-07-19	0.500	0.475	0.500	0.500	0.500	10,000	5,000	0.5000	0.469	0.446	0.469	0.469	0.469	10,650	0.4695	1.01%
2023-07-18	0.495	0.495	0.500	0.475	0.475	9,000	4,395	0.4883	0.465	0.465	0.469	0.446	0.446	9,585	0.4585	1.02%
2023-07-14	0.490	0.480	0.500	-	-	2,000	1,010	0.5050	0.460	0.451	0.469	-	-	2,130	0.4742	0.00%
2023-07-13	0.490	0.475	0.495	0.490	0.490	34,000	16,660	0.4900	0.460	0.446	0.465	0.460	0.460	36,211	0.4601	0.00%
2023-07-12	0.490	0.475	0.490	0.490	0.490	5,000	2,450	0.4900	0.460	0.446	0.460	0.460	0.460	5,325	0.4601	0.00%
2023-07-11	0.490	0.485	0.490	0.475	0.510	41,000	20,090	0.4900	0.460	0.455	0.460	0.446	0.479	43,666	0.4601	2.08%
2023-07-10	0.480	0.480	0.495	0.475	0.475	3,000	1,435	0.4783	0.451	0.451	0.465	0.446	0.446	3,195	0.4491	1.05%
2023-07-07	0.475	0.460	0.485	-	-	1,000	485	0.4850	0.446	0.432	0.455	-	-	1,065	0.4554	0.00%
2023-07-06	0.475	0.465	0.480	0.460	0.475	33,000	15,345	0.4650	0.446	0.437	0.451	0.432	0.446	35,146	0.4366	0.00%
2023-07-05	0.475	0.465	0.475	0.465	0.480	15,000	7,100	0.4733	0.446	0.437	0.446	0.437	0.451	15,975	0.4444	-3.06%
2023-07-04	0.490	0.480	0.490	0.490	0.495	42,000	20,785	0.4949	0.460	0.451	0.460	0.460	0.465	44,731	0.4647	0.00%
2023-07-03	0.490	0.480	0.495	0.465	0.490	10,000	4,760	0.4760	0.460	0.451	0.465	0.437	0.460	10,650	0.4469	3.16%
2023-06-30	0.475	0.475	0.485	0.475	0.475	16,000	7,600	0.4750	0.446	0.446	0.455	0.446	0.446	17,040	0.4460	0.00%
2023-06-29	0.475	0.475	0.485	0.470	0.485	33,000	15,580	0.4721	0.446	0.446	0.455	0.441	0.455	35,146	0.4433	-3.06%
2023-06-28	0.490	0.470	0.500	-	-	0	0	-	0.460	0.441	0.469	-	-	0	-	0.00%
2023-06-27	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	0.460	0.451	0.460	0.460	0.460	10,650	0.4601	-1.01%
2023-06-26	0.495	0.495	0.500	0.475	0.495	384,000	183,920	0.4790	0.465	0.465	0.469	0.446	0.465	408,970	0.4497	5.32%
2023-06-23	0.470	0.460	0.475	0.460	0.475	57,000	26,465	0.4643	0.441	0.432	0.446	0.432	0.446	60,706	0.4360	-3.09%
2023-06-21	0.485	0.465	0.485	-	-	0	0	-	0.455	0.437	0.455	-	-	0	-	0.00%
2023-06-20	0.485	0.485	0.495	0.485	0.485	10,000	4,850	0.4850	0.455	0.455	0.465	0.455	0.455	10,650	0.4554	0.00%
2023-06-19	0.485	0.465	0.485	0.450	0.495	350,000	166,250	0.4750	0.455	0.437	0.455	0.423	0.465	372,759	0.4460	2.11%
2023-06-16	0.475	0.475	0.495	0.470	0.495	30,000	14,625	0.4875	0.446	0.446	0.465	0.441	0.465	31,951	0.4577	-3.06%
2023-06-15	0.490	0.490	0.500	0.490	0.500	20,000	9,970	0.4985	0.460	0.460	0.469	0.460	0.469	21,301	0.4681	-2.00%
2023-06-14	0.500	0.500	0.510	0.475	0.530	139,000	67,160	0.4832	0.469	0.469	0.479	0.446	0.498	148,039	0.4537	2.04%
2023-06-13	0.490	0.480	0.490	0.490	0.500	88,000	43,845	0.4982	0.460	0.451	0.460	0.460	0.469	93,722	0.4678	4.26%
2023-06-12	0.470	0.470	0.490	0.470	0.490	22,750	10,912	0.4796	0.441	0.441	0.460	0.441	0.460	24,229	0.4504	-6.00%
2023-06-09	0.500	0.480	0.500	0.470	0.500	72,000	34,810	0.4835	0.469	0.451	0.469	0.441	0.469	76,682	0.4540	2.04%
2023-06-08	0.490	0.485	0.490	0.480	0.490	59,000	28,590	0.4846	0.460	0.455	0.460	0.451	0.460	62,837	0.4550	0.00%
2023-06-07	0.490	0.490	0.495	0.490	0.495	12,000	5,885	0.4904	0.460	0.460	0.465	0.460	0.465	12,780	0.4605	-1.01%
2023-06-06	0.495	0.475	0.495	0.500	0.500	9,000	4,500	0.5000	0.465	0.446	0.465	0.469	0.469	9,585	0.4695	-2.94%
2023-06-05	0.510	0.475	0.485	0.510	0.510	2,000	1,020	0.5100	0.479	0.446	0.455	0.479	0.479	2,130	0.4789	0.00%
2023-06-02	0.510	0.480	0.510	0.500	0.520	127,000	64,150	0.5051	0.479	0.451	0.479	0.469	0.488	135,258	0.4743	4.08%
2023-06-01	0.490	0.475	0.495	0.480	0.490	21,000	10,230	0.4871	0.460	0.446	0.465	0.451	0.460	22,366	0.4574	2.08%
2023-05-31	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.451	0.451	0.469	0.451	0.451	10,650	0.4507	-1.03%
2023-05-30	0.485	0.485	0.500	0.485	0.490	36,000	17,635	0.4899	0.455	0.455	0.469	0.455	0.460	38,341	0.4600	-3.00%
2023-05-29	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.469	0.451	0.469	0.469	0.469	2,130	0.4695	0.00%
2023-05-25	0.500	0.480	0.510	0.485	0.500	21,000	10,360	0.4933	0.469	0.451	0.479	0.455	0.469	22,366	0.4632	-1.96%
2023-05-24	0.510	0.495	0.510	0.495	0.530	17,000	8,620	0.5071	0.479	0.465	0.479	0.465	0.498	18,105	0.4761	3.03%
2023-05-23	0.495	0.495	0.500	0.475	0.510	166,000	80,375	0.4842	0.465	0.465	0.469	0.446	0.479	176,794	0.4546	-2.94%
2023-05-22	0.510	0.490	0.510	0.470	0.510	30,000	15,170	0.5057	0.479	0.460	0.479	0.441	0.479	31,951	0.4748	2.00%
2023-05-19	0.500	0.495	0.510	0.500	0.510	86,000	43,390	0.5045	0.469	0.465	0.479	0.469	0.479	91,592	0.4737	-3.85%
2023-05-18	0.520	0.520	0.530	0.490	0.520	183,000	91,080	0.4977	0.488	0.488	0.498	0.460	0.488	194,900	0.4673	9.47%
2023-05-17	0.475	0.450	0.490	0.445	0.490	320,000	152,340	0.4761	0.446	0.423	0.460	0.418	0.460	340,808	0.4470	2.15%
2023-05-16	0.465	0.465	0.500	0.465	0.465	4,000	1,860	0.4650	0.437	0.437	0.469	0.437	0.437	4,260	0.4366	0.00%
2023-05-15	0.465	0.455	0.475	0.445	0.465	114,000	51,280	0.4498	0.437	0.427	0.446	0.418	0.437	121,413	0.4224	0.00%
2023-05-12	0.465	0.465	0.485	0.460	0.465	92,000	42,775	0.4649	0.437	0.437	0.455	0.432	0.437	97,982	0.4366	-2.11%
2023-05-11	0.475	0.475	0.500	0.470	0.470	2,000	940	0.4700	0.446	0.446	0.469	0.441	0.441	2,130	0.4413	1.06%
2023-05-10	0.470	0.470	0.485	0.460	0.495	53,000	24,785	0.4676	0.441	0.441	0.455	0.432	0.465	56,446	0.4391	-5.05%
2023-05-09	0.495	0.495	0.510	0.440	0.530	289,000	146,055	0.5054	0.465	0.465	0.479	0.413	0.498	307,793	0.4745	7.61%
2023-05-08	0.460	0.450	0.460	0.450	0.460	21,000	9,620	0.4581	0.432	0.423	0.432	0.423	0.432	22,366	0.4301	0.00%
2023-05-05	0.460	0.455	0.460	-	-	0	0	-	0.432	0.427	0.432	-	-	0	-	0.00%
2023-05-04	0.460	0.460	0.475	0.440	0.460	132,000	58,880	0.4461	0.432	0.432	0.446	0.413	0.432	140,583	0.4188	-3.16%
2023-05-03	0.475	0.450	0.500	-	-	0	0	-	0.446	0.423	0.469	-	-	0	-	0.00%
2023-05-02	0.475	0.450	0.480	0.430	0.475	169,000	77,890	0.4609	0.446	0.423	0.451	0.404	0.446	179,989	0.4327	2.15%
2023-04-28	0.465	0.460	0.520	0.465	0.465	1,000	465	0.4650	0.437	0.432	0.488	0.437	0.437	1,065	0.4366	0.00%
2023-04-27	0.465	0.465	0.520	-	-	0	0	-	0.437	0.437	0.488	-	-	0	-	0.00%
2023-04-26	0.465	0.465	0.475	0.450	0.475	356,530	163,988	0.4600	0.437	0.437	0.446	0.423	0.446	379,714	0.4319	-3.12%
2023-04-25	0.480	0.480	0.510	0.480	0.485	77,000	37,060	0.4813	0.451	0.451	0.479	0.451	0.455	82,007	0.4519	0.00%
2023-04-24	0.480	0.480	0.520	0.470	0.480	94,000	44,940	0.4781	0.451	0.451	0.488	0.441	0.451	100,112	0.4489	-5.88%
2023-04-21	0.510	0.510	0.540	0.510	0.550	89,000	47,110	0.5293	0.479	0.479	0.507	0.479	0.516	94,787	0.4970	-1.92%
2023-04-20	0.520	0.520	0.540	0.510	0.540	14,000	7,410	0.5293	0.488	0.488	0.507	0.479	0.507	14,910	0.4970	1.96%
2023-04-19	0.510	0.510	0.530	0.490	0.510	52,000	25,970	0.4994	0.479	0.479	0.498	0.460	0.479	55,381	0.4689	5.15%
2023-04-18	0.485	0.485	0.500	0.475	0.500	14,000	6,820	0.4871	0.455	0.455	0.469	0.446	0.469	14,910	0.4574	1.04%
2023-04-17	0.480	0.480	0.495	0.480	0.495	160,000	78,100	0.4881	0.451	0.451	0.465	0.451	0.465	170,404	0.4583	-2.04%
2023-04-14	0.490	0.485	0.500	0.480	0.500	88,000	42,775	0.4861	0.460	0.455	0.469	0.451	0.469	93,722	0.4564	1.03%
2023-04-13	0.485	0.485	0.510	0.485	0.485	2,000	970	0.4850	0.455	0.455	0.479	0.455	0.455	2,130	0.4554	-4.90%
2023-04-12	0.510	0.490	0.510	0.490	0.510	83,000	41,460	0.4995	0.479	0.460	0.479	0.460	0.479	88,397	0.4690	0.00%
2023-04-11	0.510	0.510	0.530	0.500	0.540	100,000	51,260	0.5126	0.479	0.479	0.498	0.469	0.507	106,503	0.4813	2.00%
2023-04-06	0.500	0.500	0.520	0.500	0.500	29,000	14,500	0.5000	0.469	0.469	0.488	0.469	0.469	30,886	0.4695	0.00%
2023-04-04	0.500	0.495	0.500	-	-	0	0	-	0.469	0.465	0.469	-	-	0	-	0.00%
2023-04-03	0.500	0.500	0.530	0.495	0.550	131,000	68,050	0.5195	0.469	0.469	0.498	0.465	0.516	139,518	0.4877	-1.96%
2023-03-31	0.510	0.500	0.520	0.500	0.530	96,000	49,470	0.5153	0.479	0.469	0.488	0.469	0.498	102,242	0.4838	-3.77%
2023-03-30	0.530	0.530	0.540	0.520	0.560	108,000	59,230	0.5484	0.498	0.498	0.507	0.488	0.526	115,023	0.5149	-1.85%
2023-03-29	0.540	0.540	0.570	0.540	0.580	152,000	84,780	0.5578	0.507	0.507	0.535	0.507	0.545	161,884	0.5237	1.89%
2023-03-28	0.530	0.530	0.560	0.530	0.570	34,000	18,920	0.5565	0.498	0.498	0.526	0.498	0.535	36,211	0.5225	3.92%
2023-03-27	0.510	0.510	0.530	0.500	0.540	102,000	53,150	0.5211	0.479	0.479	0.498	0.469	0.507	108,633	0.4893	2.00%
2023-03-24	0.500	0.500	0.510	0.500	0.500	17,000	8,500	0.5000	0.469	0.469	0.479	0.469	0.469	18,105	0.4695	0.00%
2023-03-23	0.500	0.500	0.510	0.485	0.510	95,000	47,640	0.5015	0.469	0.469	0.479	0.455	0.479	101,177	0.4709	-1.96%
2023-03-22	0.510	0.510	0.520	0.500	0.500	24,000	12,010	0.5004	0.479	0.479	0.488	0.469	0.469	25,561	0.4699	0.00%
2023-03-21	0.510	0.510	0.550	0.510	0.510	1,000	510	0.5100	0.479	0.479	0.516	0.479	0.479	1,065	0.4789	2.00%
2023-03-20	0.500	0.500	0.520	0.500	0.540	301,000	153,750	0.5108	0.469	0.469	0.488	0.469	0.507	320,573	0.4796	-1.96%
2023-03-17	0.510	0.510	0.530	0.510	0.600	185,000	98,620	0.5331	0.479	0.479	0.498	0.479	0.563	197,030	0.5005	-5.56%
2023-03-16	0.540	0.520	0.540	0.520	0.540	34,000	17,720	0.5212	0.507	0.488	0.507	0.488	0.507	36,211	0.4894	3.85%
2023-03-15	0.520	0.520	0.540	0.520	0.520	22,000	11,440	0.5200	0.488	0.488	0.507	0.488	0.488	23,431	0.4883	0.00%
2023-03-14	0.520	0.520	0.550	0.510	0.540	48,000	24,850	0.5177	0.488	0.488	0.516	0.479	0.507	51,121	0.4861	1.96%
2023-03-13	0.510	0.510	0.550	0.500	0.510	83,000	42,310	0.5098	0.479	0.479	0.516	0.469	0.479	88,397	0.4786	0.00%
2023-03-10	0.510	0.510	0.550	0.510	0.550	33,000	17,110	0.5185	0.479	0.479	0.516	0.479	0.516	35,146	0.4868	0.00%
2023-03-09	0.510	0.510	0.530	0.510	0.580	608,000	317,250	0.5218	0.479	0.479	0.498	0.479	0.545	647,536	0.4899	-5.56%
2023-03-08	0.540	0.540	0.570	0.530	0.580	508,000	280,510	0.5522	0.507	0.507	0.535	0.498	0.545	541,033	0.5185	-8.47%
2023-03-07	0.590	0.590	0.610	0.590	0.610	254,000	151,260	0.5955	0.554	0.554	0.573	0.554	0.573	270,517	0.5592	-3.28%
2023-03-06	0.610	0.600	0.610	0.610	0.610	79,000	48,190	0.6100	0.573	0.563	0.573	0.573	0.573	84,137	0.5728	-1.61%
2023-03-03	0.620	0.600	0.620	0.600	0.680	530,000	330,910	0.6244	0.582	0.563	0.582	0.563	0.638	564,464	0.5862	-6.06%
2023-03-02	0.660	0.650	0.670	0.620	0.660	154,000	97,960	0.6361	0.620	0.610	0.629	0.582	0.620	164,014	0.5973	3.13%
2023-03-01	0.640	0.620	0.640	0.610	0.640	141,000	88,850	0.6301	0.601	0.582	0.601	0.573	0.601	150,169	0.5917	4.92%
2023-02-28	0.610	0.600	0.610	0.590	0.620	109,000	65,990	0.6054	0.573	0.563	0.573	0.554	0.582	116,088	0.5684	-1.61%
2023-02-27	0.620	0.630	0.640	0.610	0.680	121,000	76,690	0.6338	0.582	0.592	0.601	0.573	0.638	128,868	0.5951	0.00%
2023-02-24	0.620	0.600	0.620	0.590	0.650	569,000	345,700	0.6076	0.582	0.563	0.582	0.554	0.610	606,000	0.5705	-4.62%
2023-02-23	0.650	0.610	0.650	0.580	0.650	214,000	131,780	0.6158	0.610	0.573	0.610	0.545	0.610	227,916	0.5782	6.56%
2023-02-22	0.610	0.590	0.620	0.570	0.610	455,000	268,250	0.5896	0.573	0.554	0.582	0.535	0.573	484,587	0.5536	1.67%
2023-02-21	0.600	0.600	0.630	0.590	0.620	111,000	66,250	0.5968	0.563	0.563	0.592	0.554	0.582	118,218	0.5604	-1.64%
2023-02-20	0.610	0.610	0.630	0.570	0.640	327,000	201,360	0.6158	0.573	0.573	0.592	0.535	0.601	348,263	0.5782	1.67%
2023-02-17	0.600	0.580	0.600	0.580	0.660	748,000	460,930	0.6162	0.563	0.545	0.563	0.545	0.620	796,639	0.5786	-9.09%
2023-02-16	0.660	0.630	0.660	0.620	0.660	296,000	191,640	0.6474	0.620	0.592	0.620	0.582	0.620	315,248	0.6079	1.54%
2023-02-15	0.650	0.620	0.650	0.600	0.650	265,000	162,770	0.6142	0.610	0.582	0.610	0.563	0.610	282,232	0.5767	0.00%
2023-02-14	0.650	0.640	0.650	0.620	0.700	982,000	639,770	0.6515	0.610	0.601	0.610	0.582	0.657	1,045,856	0.6117	-7.14%
2023-02-13	0.700	0.680	0.700	0.670	0.760	1,067,000	753,040	0.7058	0.657	0.638	0.657	0.629	0.714	1,136,383	0.6627	-2.78%
2023-02-10	0.720	0.710	0.730	0.670	0.840	3,957,000	2,840,450	0.7178	0.676	0.667	0.685	0.629	0.789	4,214,308	0.6740	-13.25%
2023-02-09	0.830	0.830	0.840	0.820	1.020	1,703,000	1,556,610	0.9140	0.779	0.779	0.789	0.770	0.958	1,813,739	0.8582	-5.68%
2023-02-08	0.880	0.880	0.920	0.670	1.180	15,368,610	14,471,605	0.9416	0.826	0.826	0.864	0.629	1.108	16,367,969	0.8841	31.34%
2023-02-07	0.670	0.650	0.670	0.600	0.690	1,820,000	1,165,390	0.6403	0.629	0.610	0.629	0.563	0.648	1,938,347	0.6012	3.08%
2023-02-06	0.650	0.640	0.670	0.630	0.800	2,541,000	1,731,170	0.6813	0.610	0.601	0.629	0.592	0.751	2,706,231	0.6397	-12.16%
2023-02-03	0.740	0.730	0.740	0.520	0.940	16,389,000	12,939,530	0.7895	0.695	0.685	0.695	0.488	0.883	17,454,711	0.7413	42.31%
2023-02-02	0.520	0.500	0.520	0.485	0.540	411,000	207,570	0.5050	0.488	0.469	0.488	0.455	0.507	437,726	0.4742	7.22%
2023-02-01	0.485	0.480	0.485	0.470	0.485	109,000	51,945	0.4766	0.455	0.451	0.455	0.441	0.455	116,088	0.4475	3.19%
2023-01-31	0.470	0.465	0.470	-	-	0	0	-	0.441	0.437	0.441	-	-	0	-	0.00%
2023-01-30	0.470	0.465	0.470	-	-	0	0	-	0.441	0.437	0.441	-	-	0	-	0.00%
2023-01-27	0.470	0.465	0.485	0.470	0.475	103,000	48,450	0.4704	0.441	0.437	0.455	0.441	0.446	109,698	0.4417	0.00%
2023-01-26	0.470	0.460	0.490	0.455	0.470	30,000	13,875	0.4625	0.441	0.432	0.460	0.427	0.441	31,951	0.4343	1.08%
2023-01-20	0.465	0.460	0.490	0.460	0.490	76,000	36,260	0.4771	0.437	0.432	0.460	0.432	0.460	80,942	0.4480	-1.06%
2023-01-19	0.470	0.465	0.470	-	-	0	0	-	0.441	0.437	0.441	-	-	0	-	0.00%
2023-01-18	0.470	0.470	0.480	0.470	0.485	60,000	28,335	0.4723	0.441	0.441	0.451	0.441	0.455	63,902	0.4434	0.00%
2023-01-17	0.470	0.470	0.480	0.470	0.470	80,000	37,600	0.4700	0.441	0.441	0.451	0.441	0.441	85,202	0.4413	0.00%
2023-01-16	0.470	0.470	0.480	0.460	0.460	51,000	23,460	0.4600	0.441	0.441	0.451	0.432	0.432	54,316	0.4319	-2.08%
2023-01-13	0.480	0.470	0.480	0.465	0.485	567,590	270,527	0.4766	0.451	0.441	0.451	0.437	0.455	604,498	0.4475	-2.04%
2023-01-12	0.490	0.485	0.490	0.485	0.490	177,000	86,715	0.4899	0.460	0.455	0.460	0.455	0.460	188,510	0.4600	1.03%
2023-01-11	0.485	0.485	0.490	0.485	0.490	73,000	35,690	0.4889	0.455	0.455	0.460	0.455	0.460	77,747	0.4591	-1.02%
2023-01-10	0.490	0.485	0.490	0.480	0.530	422,000	206,820	0.4901	0.460	0.455	0.460	0.451	0.498	449,441	0.4602	3.16%
2023-01-09	0.475	0.470	0.475	0.475	0.480	40,000	19,015	0.4754	0.446	0.441	0.446	0.446	0.451	42,601	0.4464	0.00%
2023-01-06	0.475	0.475	0.480	0.475	0.480	360,000	172,725	0.4798	0.446	0.446	0.451	0.446	0.451	383,409	0.4505	0.00%
2023-01-05	0.475	0.465	0.475	0.455	0.480	578,000	277,200	0.4796	0.446	0.437	0.446	0.427	0.451	615,585	0.4503	3.26%
2023-01-04	0.460	0.450	0.465	0.450	0.465	41,000	18,870	0.4602	0.432	0.423	0.437	0.423	0.437	43,666	0.4321	-1.08%
2023-01-03	0.465	0.460	0.470	0.465	0.465	47,000	21,855	0.4650	0.437	0.432	0.441	0.437	0.437	50,056	0.4366	-1.06%
2022-12-30	0.470	0.460	0.470	0.470	0.470	4,000	1,880	0.4700	0.441	0.432	0.441	0.441	0.441	4,260	0.4413	-1.05%
2022-12-29	0.475	0.470	0.475	0.475	0.480	61,000	29,050	0.4762	0.446	0.441	0.446	0.446	0.451	64,967	0.4472	-1.04%
2022-12-28	0.480	0.470	0.480	0.475	0.480	83,000	39,430	0.4751	0.451	0.441	0.451	0.446	0.451	88,397	0.4461	-2.04%
2022-12-23	0.490	0.480	0.490	0.475	0.495	53,000	25,365	0.4786	0.460	0.451	0.460	0.446	0.465	56,446	0.4494	0.00%
2022-12-22	0.490	0.485	0.490	0.480	0.495	130,000	63,440	0.4880	0.460	0.455	0.460	0.451	0.465	138,453	0.4582	-2.00%
2022-12-21	0.500	0.495	0.500	0.490	0.500	27,000	13,300	0.4926	0.469	0.465	0.469	0.460	0.469	28,756	0.4625	-1.96%
2022-12-20	0.510	0.495	0.510	0.510	0.510	7,000	3,570	0.5100	0.479	0.465	0.479	0.479	0.479	7,455	0.4789	0.00%
2022-12-19	0.510	0.500	0.510	0.500	0.540	157,000	81,430	0.5187	0.479	0.469	0.479	0.469	0.507	167,209	0.4870	0.00%
2022-12-16	0.510	0.495	0.520	0.500	0.520	13,000	6,520	0.5015	0.479	0.465	0.488	0.469	0.488	13,845	0.4709	0.00%
2022-12-15	0.510	0.485	0.590	0.480	0.550	145,000	72,385	0.4992	0.479	0.455	0.554	0.451	0.516	154,429	0.4687	4.08%
2022-12-14	0.490	0.485	0.490	-	-	0	0	-	0.460	0.455	0.460	-	-	0	-	-2.00%
2022-12-13	0.500	0.490	0.500	0.475	0.520	22,000	11,095	0.5043	0.469	0.460	0.469	0.446	0.488	23,431	0.4735	2.04%
2022-12-12	0.490	0.475	0.490	0.490	0.490	1,000	490	0.4900	0.460	0.446	0.460	0.460	0.460	1,065	0.4601	0.00%
2022-12-09	0.490	0.480	0.490	0.485	0.530	257,000	125,885	0.4898	0.460	0.451	0.460	0.455	0.498	273,712	0.4599	3.16%
2022-12-08	0.475	0.470	0.485	0.475	0.475	2,000	950	0.4750	0.446	0.441	0.455	0.446	0.446	2,130	0.4460	0.00%
2022-12-07	0.475	0.470	0.485	0.475	0.475	1,000	475	0.4750	0.446	0.441	0.455	0.446	0.446	1,065	0.4460	0.00%
2022-12-06	0.475	0.475	0.485	0.475	0.480	10,000	4,765	0.4765	0.446	0.446	0.455	0.446	0.451	10,650	0.4474	0.00%
2022-12-05	0.475	0.470	0.485	0.475	0.485	73,000	35,080	0.4805	0.446	0.441	0.455	0.446	0.455	77,747	0.4512	-3.06%
2022-12-02	0.490	0.480	0.490	0.455	0.490	92,000	45,020	0.4893	0.460	0.451	0.460	0.427	0.460	97,982	0.4595	4.26%
2022-12-01	0.470	0.470	0.490	0.410	0.495	167,000	79,995	0.4790	0.441	0.441	0.460	0.385	0.465	177,859	0.4498	-4.08%
2022-11-30	0.490	0.480	0.490	0.490	0.490	5,000	2,450	0.4900	0.460	0.451	0.460	0.460	0.460	5,325	0.4601	0.00%
2022-11-29	0.490	0.485	0.490	0.490	0.490	152,000	74,480	0.4900	0.460	0.455	0.460	0.460	0.460	161,884	0.4601	0.00%
2022-11-28	0.490	0.480	0.500	-	-	0	0	-	0.460	0.451	0.469	-	-	0	-	0.00%
2022-11-25	0.490	0.475	0.485	-	-	0	0	-	0.460	0.446	0.455	-	-	0	-	0.00%
2022-11-24	0.490	0.475	0.490	0.485	0.490	77,000	37,660	0.4891	0.460	0.446	0.460	0.455	0.460	82,007	0.4592	5.38%
2022-11-23	0.465	0.465	0.490	0.465	0.490	65,000	31,735	0.4882	0.437	0.437	0.460	0.437	0.460	69,227	0.4584	-1.06%
2022-11-22	0.470	0.460	0.490	0.450	0.480	55,000	25,840	0.4698	0.441	0.432	0.460	0.423	0.451	58,576	0.4411	-2.08%
2022-11-21	0.480	0.470	0.490	0.480	0.490	85,000	40,875	0.4809	0.451	0.441	0.460	0.451	0.460	90,527	0.4515	0.00%
2022-11-18	0.480	0.470	0.490	0.480	0.530	176,000	88,450	0.5026	0.451	0.441	0.460	0.451	0.498	187,445	0.4719	-4.00%
2022-11-17	0.500	0.500	0.530	0.500	0.540	243,000	122,550	0.5043	0.469	0.469	0.498	0.469	0.507	258,801	0.4735	-7.41%
2022-11-16	0.540	0.530	0.540	0.510	0.540	114,000	59,760	0.5242	0.507	0.498	0.507	0.479	0.507	121,413	0.4922	-1.82%
2022-11-15	0.550	0.520	0.550	0.530	0.550	5,000	2,670	0.5340	0.516	0.488	0.516	0.498	0.516	5,325	0.5014	0.00%
2022-11-14	0.550	0.530	0.550	0.550	0.550	52,000	28,610	0.5502	0.516	0.498	0.516	0.516	0.516	55,381	0.5166	1.85%
2022-11-11	0.540	0.520	0.540	0.520	0.540	54,000	28,690	0.5313	0.507	0.488	0.507	0.488	0.507	57,511	0.4989	1.89%
2022-11-10	0.530	0.530	0.560	0.530	0.530	45,000	23,850	0.5300	0.498	0.498	0.526	0.498	0.498	47,926	0.4976	-3.64%
2022-11-09	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.516	0.498	0.516	0.516	0.516	10,650	0.5164	0.00%
2022-11-08	0.550	0.540	0.580	0.520	0.550	79,000	42,700	0.5405	0.516	0.507	0.545	0.488	0.516	84,137	0.5075	-8.33%
2022-11-07	0.600	0.550	0.600	0.560	0.600	198,000	113,970	0.5756	0.563	0.516	0.563	0.526	0.563	210,875	0.5405	7.14%
2022-11-04	0.560	0.520	0.560	-	-	0	0	-	0.526	0.488	0.526	-	-	0	-	0.00%
2022-11-03	0.560	0.550	0.560	0.510	0.510	6,000	3,210	0.5350	0.526	0.516	0.526	0.479	0.479	6,390	0.5023	0.00%
2022-11-02	0.560	0.560	0.570	-	-	0	0	-	0.526	0.526	0.535	-	-	0	-	1.82%
2022-11-01	0.550	0.520	0.550	0.510	0.550	28,000	15,070	0.5382	0.516	0.488	0.516	0.479	0.516	29,821	0.5054	-1.79%
2022-10-31	0.560	0.520	0.560	0.510	0.560	4,000	2,090	0.5225	0.526	0.488	0.526	0.479	0.526	4,260	0.4906	0.00%
2022-10-28	0.560	0.520	0.570	0.510	0.560	231,000	123,870	0.5362	0.526	0.488	0.535	0.479	0.526	246,021	0.5035	5.66%
2022-10-27	0.530	0.530	0.580	0.530	0.590	233,000	128,590	0.5519	0.498	0.498	0.545	0.498	0.554	248,151	0.5182	-11.67%
2022-10-26	0.600	0.550	0.650	0.550	0.600	123,000	71,610	0.5822	0.563	0.516	0.610	0.516	0.563	130,998	0.5466	3.45%
2022-10-25	0.580	0.550	0.560	0.550	0.600	118,000	69,820	0.5917	0.545	0.516	0.526	0.516	0.563	125,673	0.5556	-7.94%
2022-10-24	0.630	0.540	0.630	0.540	0.660	60,000	34,540	0.5757	0.592	0.507	0.592	0.507	0.620	63,902	0.5405	10.53%
2022-10-21	0.570	0.530	0.570	0.580	0.580	10,000	5,800	0.5800	0.535	0.498	0.535	0.545	0.545	10,650	0.5446	-1.72%
2022-10-20	0.580	0.560	0.600	0.570	0.600	54,000	32,300	0.5981	0.545	0.526	0.563	0.535	0.563	57,511	0.5616	-1.69%
2022-10-19	0.590	0.560	0.590	0.590	0.600	3,000	1,780	0.5933	0.554	0.526	0.554	0.554	0.563	3,195	0.5571	-3.28%
2022-10-18	0.610	0.550	0.610	0.550	0.610	102,000	60,100	0.5892	0.573	0.516	0.573	0.516	0.573	108,633	0.5532	5.17%
2022-10-17	0.580	0.560	0.600	0.530	0.580	83,000	45,760	0.5513	0.545	0.526	0.563	0.498	0.545	88,397	0.5177	1.75%
2022-10-14	0.570	0.560	0.600	0.570	0.580	37,000	21,140	0.5714	0.535	0.526	0.563	0.535	0.545	39,406	0.5365	-3.39%
2022-10-13	0.590	0.590	0.600	0.590	0.590	1,000	590	0.5900	0.554	0.554	0.563	0.554	0.554	1,065	0.5540	0.00%
2022-10-12	0.590	0.570	0.590	0.570	0.590	54,000	31,300	0.5796	0.554	0.535	0.554	0.535	0.554	57,511	0.5442	1.72%
2022-10-11	0.580	0.560	0.600	0.540	0.590	183,500	100,715	0.5489	0.545	0.526	0.563	0.507	0.554	195,432	0.5153	0.00%
2022-10-10	0.580	0.580	0.600	0.580	0.600	134,000	79,500	0.5933	0.545	0.545	0.563	0.545	0.563	142,713	0.5571	-1.69%
2022-10-07	0.590	0.580	0.610	0.500	0.590	63,000	36,720	0.5829	0.554	0.545	0.573	0.469	0.554	67,097	0.5473	5.36%
2022-10-06	0.560	0.560	0.570	0.530	0.590	215,000	123,850	0.5760	0.526	0.526	0.535	0.498	0.554	228,981	0.5409	3.70%
2022-10-05	0.540	0.530	0.580	0.510	0.570	54,000	28,170	0.5217	0.507	0.498	0.545	0.479	0.535	57,511	0.4898	-6.90%
2022-10-03	0.580	0.500	0.580	0.500	0.580	137,000	71,480	0.5218	0.545	0.469	0.545	0.469	0.545	145,909	0.4899	9.43%
2022-09-30	0.530	0.500	0.590	0.530	0.530	20,000	10,600	0.5300	0.498	0.469	0.554	0.498	0.498	21,301	0.4976	0.00%
2022-09-29	0.530	0.510	0.590	0.530	0.530	6,000	3,200	0.5333	0.498	0.479	0.554	0.498	0.498	6,390	0.5008	0.00%
2022-09-28	0.530	0.530	0.540	0.500	0.530	89,000	47,020	0.5283	0.498	0.498	0.507	0.469	0.498	94,787	0.4961	-5.36%
2022-09-27	0.560	0.550	0.600	0.550	0.600	16,000	8,940	0.5588	0.526	0.516	0.563	0.516	0.563	17,040	0.5246	-8.20%
2022-09-26	0.610	0.550	0.610	-	-	0	0	-	0.573	0.516	0.573	-	-	0	-	0.00%
2022-09-23	0.610	0.530	0.610	0.560	0.610	4,000	2,290	0.5725	0.573	0.498	0.573	0.526	0.573	4,260	0.5375	-1.61%
2022-09-22	0.620	0.560	0.610	0.570	0.620	79,000	47,200	0.5975	0.582	0.526	0.573	0.535	0.582	84,137	0.5610	8.77%
2022-09-21	0.570	0.550	0.570	0.510	0.570	6,000	3,220	0.5367	0.535	0.516	0.535	0.479	0.535	6,390	0.5039	-3.39%
2022-09-20	0.590	0.590	0.620	0.590	0.620	82,000	49,470	0.6033	0.554	0.554	0.582	0.554	0.582	87,332	0.5665	1.72%
2022-09-19	0.580	0.580	0.610	0.580	0.590	32,000	18,610	0.5816	0.545	0.545	0.573	0.545	0.554	34,081	0.5461	-7.94%
2022-09-16	0.630	0.570	0.630	-	-	0	0	-	0.592	0.535	0.592	-	-	0	-	0.00%
2022-09-15	0.630	0.570	0.700	0.610	0.630	200,000	124,400	0.6220	0.592	0.535	0.657	0.573	0.592	213,005	0.5840	3.28%
2022-09-14	0.610	0.580	0.610	0.600	0.610	86,000	51,800	0.6023	0.573	0.545	0.573	0.563	0.573	91,592	0.5656	1.67%
2022-09-13	0.600	0.570	0.610	0.600	0.600	85,000	51,000	0.6000	0.563	0.535	0.573	0.563	0.563	90,527	0.5634	0.00%
2022-09-09	0.600	0.600	0.620	0.560	0.560	2,000	1,120	0.5600	0.563	0.563	0.582	0.526	0.526	2,130	0.5258	0.00%
2022-09-08	0.600	0.560	0.600	0.600	0.600	2,000	1,200	0.6000	0.563	0.526	0.563	0.563	0.563	2,130	0.5634	-1.64%
2022-09-07	0.610	0.590	0.610	0.580	0.610	4,000	2,380	0.5950	0.573	0.554	0.573	0.545	0.573	4,260	0.5587	0.00%
2022-09-06	0.610	0.570	0.610	0.600	0.610	4,000	2,410	0.6025	0.573	0.535	0.573	0.563	0.573	4,260	0.5657	-1.61%
2022-09-05	0.620	0.560	0.660	0.600	0.620	149,000	90,790	0.6093	0.582	0.526	0.620	0.563	0.582	158,689	0.5721	1.64%
2022-09-02	0.610	0.580	0.610	0.540	0.640	222,000	134,540	0.6060	0.573	0.545	0.573	0.507	0.601	236,436	0.5690	5.17%
2022-09-01	0.580	0.550	0.580	0.570	0.580	21,000	11,980	0.5705	0.545	0.516	0.545	0.535	0.545	22,366	0.5356	0.00%
2022-08-31	0.580	0.550	0.580	0.530	0.590	564,000	306,590	0.5436	0.545	0.516	0.545	0.498	0.554	600,675	0.5104	-1.69%
2022-08-30	0.590	0.570	0.590	0.550	0.590	43,000	24,770	0.5760	0.554	0.535	0.554	0.516	0.554	45,796	0.5409	3.51%
2022-08-29	0.570	0.570	0.580	0.520	0.690	3,453,000	2,108,660	0.6107	0.535	0.535	0.545	0.488	0.648	3,677,535	0.5734	-17.39%
2022-08-26	0.690	0.690	0.710	0.680	0.680	16,000	10,880	0.6800	0.648	0.648	0.667	0.638	0.638	17,040	0.6385	2.99%
2022-08-25	0.670	0.640	0.710	0.610	0.670	4,000	2,600	0.6500	0.629	0.601	0.667	0.573	0.629	4,260	0.6103	-1.47%
2022-08-24	0.680	0.680	0.710	0.650	0.670	47,000	30,920	0.6579	0.638	0.638	0.667	0.610	0.629	50,056	0.6177	0.00%
2022-08-23	0.680	0.680	0.740	0.670	0.750	157,000	108,590	0.6917	0.638	0.638	0.695	0.629	0.704	167,209	0.6494	-9.33%
2022-08-22	0.750	0.700	0.750	0.720	0.750	261,000	190,100	0.7284	0.704	0.657	0.704	0.676	0.704	277,972	0.6839	10.29%
2022-08-19	0.680	0.670	0.730	0.610	0.720	279,000	192,850	0.6912	0.638	0.629	0.685	0.573	0.676	297,142	0.6490	-1.45%
2022-08-18	0.690	0.660	0.690	0.640	0.720	490,000	334,770	0.6832	0.648	0.620	0.648	0.601	0.676	521,863	0.6415	-4.17%
2022-08-17	0.720	0.710	0.770	0.700	0.760	85,000	62,200	0.7318	0.676	0.667	0.723	0.657	0.714	90,527	0.6871	0.00%
2022-08-16	0.720	0.700	0.720	0.700	0.750	43,000	31,430	0.7309	0.676	0.657	0.676	0.657	0.704	45,796	0.6863	-1.37%
2022-08-15	0.730	0.720	0.750	0.730	0.730	17,000	12,450	0.7324	0.685	0.676	0.704	0.685	0.685	18,105	0.6876	0.00%
2022-08-12	0.730	0.700	0.730	0.670	0.730	60,000	42,930	0.7155	0.685	0.657	0.685	0.629	0.685	63,902	0.6718	0.00%
2022-08-11	0.730	0.730	0.750	0.700	0.760	11,000	8,110	0.7373	0.685	0.685	0.704	0.657	0.714	11,715	0.6923	-2.67%
2022-08-10	0.750	0.740	0.780	0.720	0.770	3,000	2,260	0.7533	0.704	0.695	0.732	0.676	0.723	3,195	0.7073	-2.60%
2022-08-09	0.770	0.770	0.800	0.740	0.820	434,000	330,110	0.7606	0.723	0.723	0.751	0.695	0.770	462,221	0.7142	-1.28%
2022-08-08	0.780	0.720	0.790	0.700	0.780	31,000	23,000	0.7419	0.732	0.676	0.742	0.657	0.732	33,016	0.6966	8.33%
2022-08-05	0.720	0.720	0.740	0.720	0.730	2,000	1,450	0.7250	0.676	0.676	0.695	0.676	0.685	2,130	0.6807	-5.26%
2022-08-04	0.760	0.750	0.830	0.760	0.760	10,000	7,600	0.7600	0.714	0.704	0.779	0.714	0.714	10,650	0.7136	0.00%
2022-08-03	0.760	0.760	0.820	0.720	0.820	199,000	152,480	0.7662	0.714	0.714	0.770	0.676	0.770	211,940	0.7194	5.56%
2022-08-02	0.720	0.720	0.770	0.690	0.810	246,000	182,140	0.7404	0.676	0.676	0.723	0.648	0.761	261,996	0.6952	-10.00%
2022-08-01	0.800	0.780	0.810	0.780	0.810	24,000	19,140	0.7975	0.751	0.732	0.761	0.732	0.761	25,561	0.7488	0.00%
2022-07-29	0.800	0.800	0.870	0.800	0.860	3,000	2,460	0.8200	0.751	0.751	0.817	0.751	0.807	3,195	0.7699	-8.05%
2022-07-28	0.870	0.800	0.880	0.870	0.870	6,000	5,160	0.8600	0.817	0.751	0.826	0.817	0.817	6,390	0.8075	3.57%
2022-07-27	0.840	0.780	0.840	-	-	0	0	-	0.789	0.732	0.789	-	-	0	-	0.00%
2022-07-26	0.840	0.810	0.870	-	-	0	0	-	0.789	0.761	0.817	-	-	0	-	0.00%
2022-07-25	0.840	0.800	0.870	-	-	0	0	-	0.789	0.751	0.817	-	-	0	-	0.00%
2022-07-22	0.840	0.840	0.880	0.830	0.870	67,000	56,850	0.8485	0.789	0.789	0.826	0.779	0.817	71,357	0.7967	-6.67%
2022-07-21	0.900	0.860	0.900	0.850	0.900	18,000	15,400	0.8556	0.845	0.807	0.845	0.798	0.845	19,170	0.8033	4.65%
2022-07-20	0.860	0.800	0.870	0.820	0.880	40,000	33,800	0.8450	0.807	0.751	0.817	0.770	0.826	42,601	0.7934	7.50%
2022-07-19	0.800	0.780	0.870	0.800	0.800	5,000	4,000	0.8000	0.751	0.732	0.817	0.751	0.751	5,325	0.7512	0.00%
2022-07-18	0.800	0.800	0.870	0.720	0.880	61,000	48,200	0.7902	0.751	0.751	0.817	0.676	0.826	64,967	0.7419	-10.11%
2022-07-15	0.890	0.780	0.890	0.740	0.940	27,000	22,060	0.8170	0.836	0.732	0.836	0.695	0.883	28,756	0.7672	20.27%
2022-07-14	0.740	0.740	0.790	0.740	0.800	304,000	231,020	0.7599	0.695	0.695	0.742	0.695	0.751	323,768	0.7135	-8.64%
2022-07-13	0.810	0.760	0.810	0.720	0.900	578,000	448,570	0.7761	0.761	0.714	0.761	0.676	0.845	615,585	0.7287	2.53%
2022-07-12	0.790	0.790	0.820	0.790	0.860	340,000	273,010	0.8030	0.742	0.742	0.770	0.742	0.807	362,109	0.7539	-12.22%
2022-07-11	0.900	0.870	0.900	0.790	0.950	399,000	357,420	0.8958	0.845	0.817	0.845	0.742	0.892	424,945	0.8411	-5.26%
2022-07-08	0.950	0.930	0.950	0.950	0.950	11,000	10,450	0.9500	0.892	0.873	0.892	0.892	0.892	11,715	0.8920	-1.04%
2022-07-07	0.960	0.960	0.980	0.960	0.960	1,000	960	0.9600	0.901	0.901	0.920	0.901	0.901	1,065	0.9014	0.00%
2022-07-06	0.960	0.960	1.000	0.960	0.960	25,000	24,010	0.9604	0.901	0.901	0.939	0.901	0.901	26,626	0.9018	-4.00%
2022-07-05	1.000	0.970	1.000	0.930	1.020	92,000	91,080	0.9900	0.939	0.911	0.939	0.873	0.958	97,982	0.9296	0.00%
2022-07-04	1.000	1.000	1.040	0.980	1.070	182,000	181,540	0.9975	0.939	0.939	0.977	0.920	1.005	193,835	0.9366	-6.54%
2022-06-30	1.070	1.070	1.100	1.050	1.080	71,000	75,500	1.0634	1.005	1.005	1.033	0.986	1.014	75,617	0.9985	-1.83%
2022-06-29	1.090	1.090	1.110	1.080	1.110	18,000	19,930	1.1072	1.023	1.023	1.042	1.014	1.042	19,170	1.0396	-1.80%
2022-06-28	1.110	1.110	1.130	1.100	1.180	234,000	264,680	1.1311	1.042	1.042	1.061	1.033	1.108	249,216	1.0621	-1.77%
2022-06-27	1.180	1.180	1.210	1.130	1.210	108,000	127,470	1.1803	1.061	1.061	1.088	1.016	1.088	120,112	1.0613	0.00%
2022-06-24	1.180	1.150	1.180	1.150	1.180	130,000	151,160	1.1628	1.061	1.034	1.061	1.034	1.061	144,580	1.0455	2.61%
2022-06-23	1.150	1.130	1.160	1.150	1.150	52,000	58,860	1.1319	1.034	1.016	1.043	1.034	1.034	57,832	1.0178	0.00%
2022-06-22	1.150	1.140	1.150	1.150	1.150	59,000	67,850	1.1500	1.034	1.025	1.034	1.034	1.034	65,617	1.0340	0.00%
2022-06-21	1.150	1.140	1.150	-	-	0	0	-	1.034	1.025	1.034	-	-	0	-	0.00%
2022-06-20	1.150	1.130	1.180	1.130	1.150	277,000	317,670	1.1468	1.034	1.016	1.061	1.016	1.034	308,066	1.0312	0.88%
2022-06-17	1.140	1.120	1.140	1.140	1.140	36,000	41,040	1.1400	1.025	1.007	1.025	1.025	1.025	40,037	1.0250	-0.87%
2022-06-16	1.150	1.150	1.180	1.150	1.160	195,240	224,986	1.1524	1.034	1.034	1.061	1.034	1.043	217,136	1.0362	0.00%
2022-06-15	1.150	1.130	1.180	1.130	1.150	76,000	86,530	1.1386	1.034	1.016	1.061	1.016	1.034	84,523	1.0237	2.68%
2022-06-14	1.120	1.120	1.150	1.100	1.150	63,000	70,500	1.1190	1.007	1.007	1.034	0.989	1.034	70,066	1.0062	-2.61%
2022-06-13	1.150	1.150	1.180	1.110	1.200	153,000	180,310	1.1785	1.034	1.034	1.061	0.998	1.079	170,159	1.0597	2.68%
2022-06-10	1.120	1.120	1.160	1.120	1.150	138,000	157,460	1.1410	1.007	1.007	1.043	1.007	1.034	153,477	1.0260	-2.61%
2022-06-09	1.150	1.140	1.150	-	-	0	0	-	1.034	1.025	1.034	-	-	0	-	0.00%
2022-06-08	1.150	1.130	1.150	1.120	1.150	76,000	87,170	1.1470	1.034	1.016	1.034	1.007	1.034	84,523	1.0313	2.68%
2022-06-07	1.120	1.120	1.170	1.110	1.170	115,000	132,920	1.1558	1.007	1.007	1.052	0.998	1.052	127,897	1.0393	-1.75%
2022-06-06	1.140	1.140	1.150	1.110	1.140	10,000	11,310	1.1310	1.025	1.025	1.034	0.998	1.025	11,122	1.0169	2.70%
2022-06-02	1.110	1.110	1.220	1.100	1.180	173,000	195,060	1.1275	0.998	0.998	1.097	0.989	1.061	192,402	1.0138	-4.31%
2022-06-01	1.160	1.130	1.170	1.160	1.160	15,000	17,420	1.1613	1.043	1.016	1.052	1.043	1.043	16,682	1.0442	0.00%
2022-05-31	1.160	1.110	1.160	1.160	1.160	3,000	3,480	1.1600	1.043	0.998	1.043	1.043	1.043	3,336	1.0430	0.87%
2022-05-30	1.150	1.130	1.150	1.150	1.150	13,000	14,950	1.1500	1.034	1.016	1.034	1.034	1.034	14,458	1.0340	-1.71%
2022-05-27	1.170	1.140	1.170	1.130	1.180	77,000	89,100	1.1571	1.052	1.025	1.052	1.016	1.061	85,636	1.0405	2.63%
2022-05-26	1.140	1.140	1.150	-	-	4,000	4,500	1.1250	1.025	1.025	1.034	-	-	4,449	1.0116	0.00%
2022-05-25	1.140	1.120	1.150	1.110	1.140	60,000	67,910	1.1318	1.025	1.007	1.034	0.998	1.025	66,729	1.0177	0.88%
2022-05-24	1.130	1.120	1.150	1.110	1.150	82,000	92,610	1.1294	1.016	1.007	1.034	0.998	1.034	91,196	1.0155	0.00%
2022-05-23	1.130	1.130	1.150	1.130	1.150	8,000	9,080	1.1350	1.016	1.016	1.034	1.016	1.034	8,897	1.0205	0.00%
2022-05-20	1.130	1.110	1.130	1.110	1.130	2,000	2,240	1.1200	1.016	0.998	1.016	0.998	1.016	2,224	1.0071	0.00%
2022-05-19	1.130	1.110	1.130	1.110	1.130	17,000	19,130	1.1253	1.016	0.998	1.016	0.998	1.016	18,907	1.0118	0.00%
2022-05-18	1.130	1.140	1.150	1.100	1.140	9,000	10,020	1.1133	1.016	1.025	1.034	0.989	1.025	10,009	1.0011	0.00%
2022-05-17	1.130	1.100	1.150	1.100	1.150	18,000	20,600	1.1444	1.016	0.989	1.034	0.989	1.034	20,019	1.0290	2.73%
2022-05-16	1.100	1.100	1.130	1.070	1.130	111,000	124,540	1.1220	0.989	0.989	1.016	0.962	1.016	123,449	1.0088	-2.65%
2022-05-13	1.130	1.100	1.120	1.130	1.140	12,000	13,570	1.1308	1.016	0.989	1.007	1.016	1.025	13,346	1.0168	0.00%
2022-05-12	1.130	1.100	1.140	1.100	1.150	21,000	23,500	1.1190	1.016	0.989	1.025	0.989	1.034	23,355	1.0062	0.00%
2022-05-11	1.130	1.150	1.180	1.100	1.170	16,000	18,090	1.1306	1.016	1.034	1.061	0.989	1.052	17,794	1.0166	0.00%
2022-05-10	1.130	1.130	1.180	1.100	1.190	40,000	45,130	1.1283	1.016	1.016	1.061	0.989	1.070	44,486	1.0145	-5.04%
2022-05-06	1.190	1.240	1.250	1.150	1.240	84,000	100,360	1.1948	1.070	1.115	1.124	1.034	1.115	93,421	1.0743	-3.25%
2022-05-05	1.230	1.230	1.250	1.150	1.260	216,000	261,700	1.2116	1.106	1.106	1.124	1.034	1.133	240,225	1.0894	8.85%
2022-05-04	1.130	1.130	1.170	1.120	1.170	11,000	12,460	1.1327	1.016	1.016	1.052	1.007	1.052	12,234	1.0185	-1.74%
2022-05-03	1.150	1.120	1.180	1.180	1.180	1,000	1,180	1.1800	1.034	1.007	1.061	1.061	1.061	1,112	1.0610	0.00%
2022-04-29	1.150	1.120	1.170	1.110	1.170	46,000	53,460	1.1622	1.034	1.007	1.052	0.998	1.052	51,159	1.0450	3.60%
2022-04-28	1.110	1.100	1.160	1.110	1.160	22,000	25,030	1.1377	0.998	0.989	1.043	0.998	1.043	24,467	1.0230	-4.31%
2022-04-27	1.160	1.120	1.160	1.090	1.200	28,000	32,060	1.1450	1.043	1.007	1.043	0.980	1.079	31,140	1.0295	6.42%
2022-04-26	1.090	1.090	1.220	1.090	1.160	132,000	146,480	1.1097	0.980	0.980	1.097	0.980	1.043	146,804	0.9978	-6.03%
2022-04-25	1.160	1.100	1.160	-	-	0	0	-	1.043	0.989	1.043	-	-	0	-	0.00%
2022-04-22	1.160	1.090	1.230	-	-	0	0	-	1.043	0.980	1.106	-	-	0	-	0.00%
2022-04-21	1.160	1.090	1.160	-	-	0	0	-	1.043	0.980	1.043	-	-	0	-	0.00%
2022-04-20	1.160	1.090	1.160	1.150	1.170	13,000	15,170	1.1669	1.043	0.980	1.043	1.034	1.052	14,458	1.0492	6.42%
2022-04-19	1.090	1.070	1.120	1.090	1.170	39,000	44,480	1.1405	0.980	0.962	1.007	0.980	1.052	43,374	1.0255	-6.03%
2022-04-14	1.160	1.100	1.160	1.080	1.170	22,000	24,440	1.1109	1.043	0.989	1.043	0.971	1.052	24,467	0.9989	5.45%
2022-04-13	1.100	1.070	1.190	1.070	1.160	17,000	18,880	1.1106	0.989	0.962	1.070	0.962	1.043	18,907	0.9986	-3.51%
2022-04-12	1.140	1.100	1.150	1.130	1.150	41,000	46,370	1.1310	1.025	0.989	1.034	1.016	1.034	45,598	1.0169	7.55%
2022-04-11	1.060	1.060	1.140	1.060	1.160	113,000	125,350	1.1093	0.953	0.953	1.025	0.953	1.043	125,673	0.9974	-3.64%
2022-04-08	1.100	1.100	1.160	1.100	1.100	3,000	3,300	1.1000	0.989	0.989	1.043	0.989	0.989	3,336	0.9891	-1.79%
2022-04-07	1.120	1.100	1.170	1.120	1.200	94,000	107,770	1.1465	1.007	0.989	1.052	1.007	1.079	104,542	1.0309	0.00%
2022-04-06	1.120	1.120	1.200	1.100	1.200	112,000	127,430	1.1378	1.007	1.007	1.079	0.989	1.079	124,561	1.0230	-1.75%
2022-04-04	1.140	1.140	1.170	1.130	1.170	31,000	35,410	1.1423	1.025	1.025	1.052	1.016	1.052	34,477	1.0271	-0.87%
2022-04-01	1.150	1.150	1.200	1.150	1.240	100,000	117,690	1.1769	1.034	1.034	1.079	1.034	1.115	111,215	1.0582	-2.54%
2022-03-31	1.180	1.150	1.180	1.170	1.180	10,000	11,790	1.1790	1.061	1.034	1.061	1.052	1.061	11,122	1.0601	0.00%
2022-03-30	1.180	1.150	1.180	1.120	1.180	63,000	72,330	1.1481	1.061	1.034	1.061	1.007	1.061	70,066	1.0323	1.72%
2022-03-29	1.160	1.120	1.190	1.190	1.190	1,000	1,190	1.1900	1.043	1.007	1.070	1.070	1.070	1,112	1.0700	-2.52%
2022-03-28	1.190	1.150	1.200	1.150	1.240	39,000	46,670	1.1967	1.070	1.034	1.079	1.034	1.115	43,374	1.0760	-0.83%
2022-03-25	1.200	1.180	1.210	-	-	0	0	-	1.079	1.061	1.088	-	-	0	-	-0.83%
2022-03-24	1.210	1.180	1.210	1.210	1.220	24,000	29,050	1.2104	1.088	1.061	1.088	1.088	1.097	26,692	1.0884	0.00%
2022-03-23	1.210	1.200	1.210	1.150	1.280	87,000	102,740	1.1809	1.088	1.079	1.088	1.034	1.151	96,757	1.0618	-6.92%
2022-03-22	1.300	1.230	1.300	1.230	1.300	95,000	119,380	1.2566	1.169	1.106	1.169	1.106	1.169	105,654	1.1299	8.33%
2022-03-21	1.200	1.200	1.250	1.200	1.250	231,000	279,770	1.2111	1.079	1.079	1.124	1.079	1.124	256,907	1.0890	0.00%
2022-03-18	1.200	1.200	1.210	1.200	1.200	17,000	20,400	1.2000	1.079	1.079	1.088	1.079	1.079	18,907	1.0790	2.56%
2022-03-17	1.170	1.170	1.230	1.140	1.170	72,000	84,010	1.1668	1.052	1.052	1.106	1.025	1.052	80,075	1.0491	2.63%
2022-03-16	1.140	1.130	1.140	1.100	1.180	9,000	10,020	1.1133	1.025	1.016	1.025	0.989	1.061	10,009	1.0011	3.64%
2022-03-15	1.100	1.080	1.190	1.100	1.200	156,000	183,100	1.1737	0.989	0.971	1.070	0.989	1.079	173,496	1.0554	-8.33%
2022-03-14	1.200	1.120	1.210	1.100	1.220	218,000	255,440	1.1717	1.079	1.007	1.088	0.989	1.097	242,449	1.0536	-1.64%
2022-03-11	1.220	1.210	1.220	1.130	1.230	114,000	133,890	1.1745	1.097	1.088	1.097	1.016	1.106	126,785	1.0560	7.96%
2022-03-10	1.130	1.130	1.170	1.100	1.220	16,000	17,870	1.1169	1.016	1.016	1.052	0.989	1.097	17,794	1.0042	-0.88%
2022-03-09	1.140	1.100	1.150	1.100	1.260	22,000	25,540	1.1609	1.025	0.989	1.034	0.989	1.133	24,467	1.0438	0.88%
2022-03-08	1.130	1.130	1.240	1.130	1.250	10,000	11,460	1.1460	1.016	1.016	1.115	1.016	1.124	11,122	1.0304	-0.88%
2022-03-07	1.140	1.140	1.150	1.050	1.200	232,000	268,920	1.1591	1.025	1.025	1.034	0.944	1.079	258,019	1.0422	-8.06%
2022-03-04	1.240	1.220	1.240	1.220	1.250	9,000	11,150	1.2389	1.115	1.097	1.115	1.097	1.124	10,009	1.1140	-1.59%
2022-03-03	1.260	1.260	1.280	1.250	1.280	4,000	5,050	1.2625	1.133	1.133	1.151	1.124	1.151	4,449	1.1352	-1.56%
2022-03-02	1.280	1.250	1.300	1.250	1.300	37,000	46,750	1.2635	1.151	1.124	1.169	1.124	1.169	41,150	1.1361	2.40%
2022-03-01	1.250	1.250	1.330	1.240	1.240	17,000	21,730	1.2782	1.124	1.124	1.196	1.115	1.115	18,907	1.1493	1.63%
2022-02-28	1.230	1.230	1.250	1.230	1.270	17,000	21,250	1.2500	1.106	1.106	1.124	1.106	1.142	18,907	1.1239	-3.91%
2022-02-25	1.280	1.280	1.330	1.280	1.280	4,000	5,120	1.2800	1.151	1.151	1.196	1.151	1.151	4,449	1.1509	0.00%
2022-02-24	1.280	1.270	1.300	1.280	1.320	220,000	287,950	1.3089	1.151	1.142	1.169	1.151	1.187	244,673	1.1769	-3.76%
2022-02-23	1.330	1.300	1.350	-	-	2,000	2,680	1.3400	1.196	1.169	1.214	-	-	2,224	1.2049	0.00%
2022-02-22	1.330	1.330	1.350	1.310	1.310	36,000	47,570	1.3214	1.196	1.196	1.214	1.178	1.178	40,037	1.1881	0.00%
2022-02-21	1.330	1.310	1.330	1.330	1.330	65,000	86,450	1.3300	1.196	1.178	1.196	1.196	1.196	72,290	1.1959	-2.21%
2022-02-18	1.360	1.330	1.390	-	-	0	0	-	1.223	1.196	1.250	-	-	0	-	0.00%
2022-02-17	1.360	1.330	1.350	1.320	1.390	138,000	184,570	1.3375	1.223	1.196	1.214	1.187	1.250	153,477	1.2026	-1.45%
2022-02-16	1.380	1.340	1.380	1.370	1.380	114,000	157,260	1.3795	1.241	1.205	1.241	1.232	1.241	126,785	1.2404	-1.43%
2022-02-15	1.400	1.370	1.400	-	-	0	0	-	1.259	1.232	1.259	-	-	0	-	0.00%
2022-02-14	1.400	1.370	1.390	1.420	1.420	50,000	71,000	1.4200	1.259	1.232	1.250	1.277	1.277	55,608	1.2768	-2.78%
2022-02-11	1.440	1.360	1.440	1.370	1.460	21,000	28,980	1.3800	1.295	1.223	1.295	1.232	1.313	23,355	1.2408	1.41%
2022-02-10	1.420	1.340	1.420	1.350	1.420	148,000	201,020	1.3582	1.277	1.205	1.277	1.214	1.277	164,598	1.2213	2.90%
2022-02-09	1.380	1.370	1.430	1.360	1.440	43,000	58,670	1.3644	1.241	1.232	1.286	1.223	1.295	47,822	1.2268	-0.72%
2022-02-08	1.390	1.390	1.420	1.380	1.440	32,000	45,240	1.4138	1.250	1.250	1.277	1.241	1.295	35,589	1.2712	0.72%
2022-02-07	1.380	1.380	1.430	1.380	1.400	111,000	153,970	1.3871	1.241	1.241	1.286	1.241	1.259	123,449	1.2472	-2.82%
2022-02-04	1.420	1.400	1.440	1.460	1.500	11,000	16,100	1.4636	1.277	1.259	1.295	1.313	1.349	12,234	1.3160	2.90%
2022-01-31	1.380	1.370	1.440	1.380	1.380	7,000	9,660	1.3800	1.241	1.232	1.295	1.241	1.241	7,785	1.2408	-1.43%
2022-01-28	1.400	1.370	1.400	1.360	1.440	56,000	78,010	1.3930	1.259	1.232	1.259	1.223	1.295	62,280	1.2526	-3.45%
2022-01-27	1.450	1.400	1.450	1.400	1.480	26,000	37,330	1.4358	1.304	1.259	1.304	1.259	1.331	28,916	1.2910	5.07%
2022-01-26	1.380	1.380	1.430	1.380	1.440	27,000	37,600	1.3926	1.241	1.241	1.286	1.241	1.295	30,028	1.2522	0.73%
2022-01-25	1.370	1.370	1.430	1.360	1.390	116,000	160,030	1.3796	1.232	1.232	1.286	1.223	1.250	129,010	1.2405	-4.86%
2022-01-24	1.440	1.440	1.480	1.420	1.490	115,000	166,220	1.4454	1.295	1.295	1.331	1.277	1.340	127,897	1.2996	-5.26%
2022-01-21	1.520	1.490	1.520	1.540	1.540	10,000	15,400	1.5400	1.367	1.340	1.367	1.385	1.385	11,122	1.3847	-1.30%
2022-01-20	1.540	1.510	1.540	1.500	1.540	27,000	40,860	1.5133	1.385	1.358	1.385	1.349	1.385	30,028	1.3607	2.67%
2022-01-19	1.500	1.500	1.540	1.460	1.530	127,000	190,490	1.4999	1.349	1.349	1.385	1.313	1.376	141,243	1.3487	0.00%
2022-01-18	1.500	1.500	1.560	1.500	1.550	156,000	234,330	1.5021	1.349	1.349	1.403	1.349	1.394	173,496	1.3506	0.00%
2022-01-17	1.500	1.500	1.550	1.480	1.580	117,000	177,390	1.5162	1.349	1.349	1.394	1.331	1.421	130,122	1.3633	1.35%
2022-01-14	1.480	1.480	1.500	1.480	1.540	70,000	105,320	1.5046	1.331	1.331	1.349	1.331	1.385	77,851	1.3528	0.00%
2022-01-13	1.480	1.480	1.530	1.470	1.550	78,000	115,950	1.4865	1.331	1.331	1.376	1.322	1.394	86,748	1.3366	-1.99%
2022-01-12	1.510	1.510	1.560	1.500	1.580	375,000	570,900	1.5224	1.358	1.358	1.403	1.349	1.421	417,057	1.3689	-1.95%
2022-01-11	1.540	1.500	1.560	1.500	1.580	244,000	374,480	1.5348	1.385	1.349	1.403	1.349	1.421	271,365	1.3800	1.32%
2022-01-10	1.520	1.520	1.530	1.510	1.520	29,000	43,810	1.5107	1.367	1.367	1.376	1.358	1.367	32,252	1.3583	0.00%
2022-01-07	1.520	1.510	1.550	1.500	1.530	251,000	380,720	1.5168	1.367	1.358	1.394	1.349	1.376	279,150	1.3639	0.00%
2022-01-06	1.520	1.510	1.520	1.520	1.610	353,000	541,390	1.5337	1.367	1.358	1.367	1.367	1.448	392,589	1.3790	-0.65%
2022-01-05	1.530	1.520	1.540	1.470	1.580	685,000	1,041,970	1.5211	1.376	1.367	1.385	1.322	1.421	761,823	1.3677	1.32%
2022-01-04	1.510	1.480	1.510	1.460	1.520	268,000	398,470	1.4868	1.358	1.331	1.358	1.313	1.367	298,056	1.3369	-0.66%
2022-01-03	1.520	1.470	1.520	1.480	1.530	310,000	462,910	1.4933	1.367	1.322	1.367	1.331	1.376	344,767	1.3427	1.33%
2021-12-31	1.500	1.460	1.500	1.460	1.530	72,000	107,390	1.4915	1.349	1.313	1.349	1.313	1.376	80,075	1.3411	4.17%
2021-12-30	1.440	1.440	1.460	1.430	1.480	54,750	80,007	1.4613	1.295	1.295	1.313	1.286	1.331	60,890	1.3140	2.13%
2021-12-29	1.410	1.400	1.480	1.340	1.480	81,000	116,380	1.4368	1.268	1.259	1.331	1.205	1.331	90,084	1.2919	-4.73%
2021-12-28	1.480	1.480	1.500	1.430	1.530	189,000	286,530	1.5160	1.331	1.331	1.349	1.286	1.376	210,197	1.3632	-3.90%
2021-12-24	1.540	1.410	1.540	1.300	1.540	70,000	101,470	1.4496	1.385	1.268	1.385	1.169	1.385	77,851	1.3034	7.69%
2021-12-23	1.430	1.410	1.430	1.210	1.470	363,000	507,080	1.3969	1.286	1.268	1.286	1.088	1.322	403,711	1.2560	3.62%
2021-12-22	1.380	1.340	1.380	1.380	1.380	2,000	2,760	1.3800	1.241	1.205	1.241	1.241	1.241	2,224	1.2408	0.00%
2021-12-21	1.380	1.300	1.390	1.230	1.390	112,800	153,042	1.3568	1.241	1.169	1.250	1.106	1.250	125,451	1.2199	2.99%
2021-12-20	1.340	1.340	1.390	1.320	1.570	1,189,000	1,658,440	1.3948	1.205	1.205	1.250	1.187	1.412	1,322,348	1.2542	-18.79%
2021-12-17	1.650	1.610	1.650	1.620	1.650	50,000	81,390	1.6278	1.484	1.448	1.484	1.457	1.484	55,608	1.4637	0.00%
2021-12-16	1.650	1.620	1.690	1.620	1.650	41,000	66,880	1.6312	1.484	1.457	1.520	1.457	1.484	45,598	1.4667	-1.20%
2021-12-15	1.670	1.630	1.700	1.620	1.770	476,000	796,960	1.6743	1.502	1.466	1.529	1.457	1.592	529,384	1.5054	-2.91%
2021-12-14	1.720	1.680	1.720	1.660	1.730	123,000	207,220	1.6847	1.547	1.511	1.547	1.493	1.556	136,795	1.5148	2.99%
2021-12-13	1.670	1.660	1.700	1.620	1.750	204,000	340,210	1.6677	1.502	1.493	1.529	1.457	1.574	226,879	1.4995	1.83%
2021-12-10	1.640	1.640	1.650	1.610	1.760	97,000	162,820	1.6786	1.475	1.475	1.484	1.448	1.583	107,879	1.5093	-5.75%
2021-12-09	1.740	1.680	1.740	1.580	1.750	1,006,750	1,647,147	1.6361	1.565	1.511	1.565	1.421	1.574	1,119,658	1.4711	8.75%
2021-12-08	1.600	1.570	1.640	1.600	1.610	24,000	38,410	1.6004	1.439	1.412	1.475	1.439	1.448	26,692	1.4390	0.00%
2021-12-07	1.600	1.570	1.610	1.530	1.650	259,200	408,238	1.5750	1.439	1.412	1.448	1.376	1.484	288,270	1.4162	1.27%
2021-12-06	1.580	1.570	1.590	1.560	1.670	97,750	154,465	1.5802	1.421	1.412	1.430	1.403	1.502	108,713	1.4209	-3.07%
2021-12-03	1.630	1.630	1.650	1.510	1.680	94,000	149,680	1.5923	1.466	1.466	1.484	1.358	1.511	104,542	1.4318	3.82%
2021-12-02	1.570	1.570	1.590	1.510	1.670	92,000	145,190	1.5782	1.412	1.412	1.430	1.358	1.502	102,318	1.4190	-6.55%
2021-12-01	1.680	1.660	1.680	1.380	1.750	621,000	1,016,690	1.6372	1.511	1.493	1.511	1.241	1.574	690,646	1.4721	14.29%
2021-11-30	1.470	1.470	1.540	1.450	1.500	80,000	118,060	1.4758	1.322	1.322	1.385	1.304	1.349	88,972	1.3269	-3.29%
2021-11-29	1.520	1.520	1.550	1.410	1.530	479,000	714,690	1.4920	1.367	1.367	1.394	1.268	1.376	532,720	1.3416	-3.80%
2021-11-26	1.580	1.570	1.580	1.500	1.720	744,400	1,162,376	1.5615	1.421	1.412	1.421	1.349	1.547	827,885	1.4040	-7.06%
2021-11-25	1.700	1.700	1.780	1.670	1.830	327,000	569,240	1.7408	1.529	1.529	1.601	1.502	1.645	363,673	1.5653	-9.57%
2021-11-24	1.880	1.860	1.900	1.800	1.990	389,130	721,060	1.8530	1.690	1.672	1.708	1.618	1.789	432,771	1.6661	-4.08%
2021-11-23	1.960	1.960	1.980	1.800	2.020	340,000	661,230	1.9448	1.762	1.762	1.780	1.618	1.816	378,131	1.7487	7.69%
2021-11-22	1.820	1.800	1.820	1.800	1.880	143,000	261,490	1.8286	1.636	1.618	1.636	1.618	1.690	159,038	1.6442	5.20%
2021-11-19	1.730	1.700	1.740	1.690	1.800	453,000	783,510	1.7296	1.556	1.529	1.565	1.520	1.618	503,804	1.5552	2.37%
2021-11-18	1.690	1.670	1.700	1.650	1.790	564,000	971,960	1.7233	1.520	1.502	1.529	1.484	1.609	627,253	1.5495	-1.17%
2021-11-17	1.710	1.650	1.700	1.440	1.710	655,240	1,048,563	1.6003	1.538	1.484	1.529	1.295	1.538	728,726	1.4389	11.04%
2021-11-16	1.540	1.510	1.540	1.410	1.540	210,890	312,129	1.4801	1.385	1.358	1.385	1.268	1.385	234,542	1.3308	0.65%
2021-11-15	1.530	1.530	1.550	1.420	1.590	536,500	820,005	1.5284	1.376	1.376	1.394	1.277	1.430	596,669	1.3743	7.75%
2021-11-12	1.420	1.410	1.480	1.250	1.480	1,473,000	2,087,960	1.4175	1.277	1.268	1.331	1.124	1.331	1,638,198	1.2745	10.94%
2021-11-11	1.280	1.220	1.330	1.220	1.390	74,000	94,050	1.2709	1.151	1.097	1.196	1.097	1.250	82,299	1.1428	2.40%
2021-11-10	1.250	1.240	1.300	1.200	1.270	184,000	229,420	1.2468	1.124	1.115	1.169	1.079	1.142	204,636	1.1211	5.04%
2021-11-09	1.190	1.190	1.270	1.170	1.210	73,000	87,730	1.2018	1.070	1.070	1.142	1.052	1.088	81,187	1.0806	-1.65%
2021-11-08	1.210	1.210	1.260	1.210	1.350	207,000	267,730	1.2934	1.088	1.088	1.133	1.088	1.214	230,215	1.1630	-6.92%
2021-11-05	1.300	1.250	1.300	1.130	1.340	227,000	287,810	1.2679	1.169	1.124	1.169	1.016	1.205	252,458	1.1400	0.00%
2021-11-04	1.300	1.280	1.300	1.230	1.300	124,000	156,380	1.2611	1.169	1.151	1.169	1.106	1.169	137,907	1.1340	2.36%
2021-11-03	1.270	1.270	1.290	1.260	1.350	83,000	108,280	1.3046	1.142	1.142	1.160	1.133	1.214	92,309	1.1730	-3.05%
2021-11-02	1.310	1.270	1.310	1.210	1.350	518,000	658,860	1.2719	1.178	1.142	1.178	1.088	1.214	576,094	1.1437	3.97%
2021-11-01	1.260	1.240	1.340	1.210	1.430	908,300	1,200,339	1.3215	1.133	1.115	1.205	1.088	1.286	1,010,167	1.1883	-11.27%
2021-10-29	1.420	1.400	1.430	1.420	1.440	20,000	28,460	1.4230	1.277	1.259	1.286	1.277	1.295	22,243	1.2795	1.43%
2021-10-28	1.400	1.400	1.440	1.380	1.400	28,000	39,160	1.3986	1.259	1.259	1.295	1.241	1.259	31,140	1.2575	0.00%
2021-10-27	1.400	1.390	1.400	1.380	1.440	57,000	79,530	1.3953	1.259	1.250	1.259	1.241	1.295	63,393	1.2546	-2.78%
2021-10-26	1.440	1.390	1.440	1.390	1.450	4,000	5,730	1.4325	1.295	1.250	1.295	1.250	1.304	4,449	1.2880	-0.69%
2021-10-25	1.450	1.400	1.450	1.390	1.450	95,000	133,930	1.4098	1.304	1.259	1.304	1.250	1.304	105,654	1.2676	0.00%
2021-10-22	1.450	1.450	1.500	1.380	1.500	133,000	193,110	1.4520	1.304	1.304	1.349	1.241	1.349	147,916	1.3055	0.69%
2021-10-21	1.440	1.430	1.500	1.440	1.500	113,000	163,820	1.4497	1.295	1.286	1.349	1.295	1.349	125,673	1.3035	-4.00%
2021-10-20	1.500	1.500	1.510	1.460	1.580	139,000	212,830	1.5312	1.349	1.349	1.358	1.313	1.421	154,589	1.3767	4.17%
2021-10-19	1.440	1.440	1.550	1.420	1.550	188,000	281,530	1.4975	1.295	1.295	1.394	1.277	1.394	209,084	1.3465	-5.26%
2021-10-18	1.520	1.520	1.540	1.420	1.550	61,000	91,910	1.5067	1.367	1.367	1.385	1.277	1.394	67,841	1.3548	-1.94%
2021-10-15	1.550	1.530	1.570	1.550	1.560	84,000	130,460	1.5531	1.394	1.376	1.412	1.394	1.403	93,421	1.3965	-0.64%
2021-10-12	1.560	1.560	1.600	1.500	1.580	138,000	210,760	1.5272	1.403	1.403	1.439	1.349	1.421	153,477	1.3732	4.00%
2021-10-11	1.500	1.500	1.530	1.440	1.580	216,000	330,580	1.5305	1.349	1.349	1.376	1.295	1.421	240,225	1.3761	4.17%
2021-10-08	1.440	1.440	1.470	1.430	1.490	83,000	119,680	1.4419	1.295	1.295	1.322	1.286	1.340	92,309	1.2965	-3.36%
2021-10-07	1.490	1.450	1.490	1.440	1.490	124,000	180,230	1.4535	1.340	1.304	1.340	1.295	1.340	137,907	1.3069	4.20%
2021-10-06	1.430	1.430	1.480	1.430	1.550	454,000	678,300	1.4941	1.286	1.286	1.331	1.286	1.394	504,917	1.3434	0.00%
2021-10-05	1.430	1.430	1.490	1.330	1.480	538,000	777,250	1.4447	1.286	1.286	1.340	1.196	1.331	598,337	1.2990	3.62%
2021-10-04	1.380	1.380	1.410	1.360	1.450	213,000	295,040	1.3852	1.241	1.241	1.268	1.223	1.304	236,888	1.2455	-4.83%
2021-09-30	1.450	1.420	1.450	1.380	1.460	300,000	426,600	1.4220	1.304	1.277	1.304	1.241	1.313	333,645	1.2786	5.07%
2021-09-29	1.380	1.380	1.400	1.360	1.410	131,000	181,500	1.3855	1.241	1.241	1.259	1.223	1.268	145,692	1.2458	0.00%
2021-09-28	1.380	1.380	1.420	1.380	1.600	1,064,000	1,544,860	1.4519	1.241	1.241	1.277	1.241	1.439	1,183,329	1.3055	-14.81%
2021-09-27	1.620	1.570	1.620	1.520	1.650	264,000	423,090	1.6026	1.457	1.412	1.457	1.367	1.484	293,608	1.4410	4.52%
2021-09-24	1.550	1.510	1.550	1.510	1.700	491,000	760,240	1.5484	1.394	1.358	1.394	1.358	1.529	546,066	1.3922	-7.19%
2021-09-23	1.670	1.610	1.670	1.610	1.730	347,000	566,590	1.6328	1.502	1.448	1.502	1.448	1.556	385,916	1.4682	0.60%
2021-09-21	1.660	1.630	1.660	1.610	1.660	117,000	192,300	1.6436	1.493	1.466	1.493	1.448	1.493	130,122	1.4778	-1.19%
2021-09-20	1.680	1.650	1.700	1.650	1.740	121,000	202,560	1.6740	1.511	1.484	1.529	1.484	1.565	134,570	1.5052	-2.89%
2021-09-17	1.780	1.760	1.780	1.740	1.780	129,850	227,472	1.7518	1.556	1.538	1.556	1.521	1.556	148,587	1.5309	0.00%
2021-09-16	1.780	1.770	1.790	1.770	1.900	206,000	371,400	1.8029	1.556	1.547	1.564	1.547	1.660	235,725	1.5756	-6.32%
2021-09-15	1.900	1.860	1.900	1.860	1.920	146,000	275,280	1.8855	1.660	1.625	1.660	1.625	1.678	167,067	1.6477	-0.52%
2021-09-14	1.910	1.830	1.910	1.820	1.930	301,000	563,840	1.8732	1.669	1.599	1.669	1.591	1.687	344,433	1.6370	1.06%
2021-09-13	1.890	1.810	1.890	1.810	1.940	283,000	530,470	1.8745	1.652	1.582	1.652	1.582	1.695	323,835	1.6381	2.72%
2021-09-10	1.840	1.840	1.860	1.820	1.880	81,550	150,651	1.8473	1.608	1.608	1.625	1.591	1.643	93,317	1.6144	1.10%
2021-09-09	1.820	1.860	1.870	1.810	1.920	337,000	625,760	1.8569	1.591	1.625	1.634	1.582	1.678	385,627	1.6227	-5.21%
2021-09-08	1.920	1.900	1.920	1.850	2.000	412,850	789,335	1.9119	1.678	1.660	1.678	1.617	1.748	472,422	1.6708	1.59%
2021-09-07	1.890	1.890	1.910	1.850	1.920	550,000	1,036,420	1.8844	1.652	1.652	1.669	1.617	1.678	629,362	1.6468	-1.05%
2021-09-06	1.910	1.910	1.940	1.870	2.030	594,800	1,150,102	1.9336	1.669	1.669	1.695	1.634	1.774	680,626	1.6898	-8.17%
2021-09-03	2.080	2.020	2.080	2.000	2.130	107,000	220,810	2.0636	1.818	1.765	1.818	1.748	1.861	122,439	1.8034	-2.80%
2021-09-02	2.140	2.080	2.140	2.080	2.170	232,000	491,890	2.1202	1.870	1.818	1.870	1.818	1.896	265,476	1.8529	2.88%
2021-09-01	2.080	2.080	2.150	2.060	2.150	358,000	759,570	2.1217	1.818	1.818	1.879	1.800	1.879	409,657	1.8542	-0.95%
2021-08-31	2.100	2.100	2.110	2.060	2.120	141,200	297,660	2.1081	1.835	1.835	1.844	1.800	1.853	161,574	1.8422	1.94%
2021-08-30	2.060	2.060	2.100	2.010	2.200	235,000	494,000	2.1021	1.800	1.800	1.835	1.757	1.923	268,909	1.8371	-4.63%
2021-08-27	2.160	2.150	2.160	2.150	2.530	2,145,000	4,956,610	2.3108	1.888	1.879	1.888	1.879	2.211	2,454,511	2.0194	-17.56%
2021-08-26	2.620	2.610	2.620	2.520	2.620	183,000	475,570	2.5987	2.290	2.281	2.290	2.202	2.290	209,406	2.2710	0.77%
2021-08-25	2.600	2.600	2.620	2.520	2.620	631,000	1,642,062	2.6023	2.272	2.272	2.290	2.202	2.290	722,050	2.2742	3.17%
2021-08-24	2.520	2.520	2.540	2.370	2.540	244,000	610,720	2.5030	2.202	2.202	2.220	2.071	2.220	279,208	2.1873	0.80%
2021-08-23	2.500	2.500	2.540	2.410	2.550	108,100	272,485	2.5207	2.185	2.185	2.220	2.106	2.228	123,698	2.2028	-1.19%
2021-08-20	2.530	2.510	2.530	2.400	2.530	342,000	843,050	2.4651	2.211	2.193	2.211	2.097	2.211	391,349	2.1542	-1.17%
2021-08-19	2.560	2.500	2.560	2.500	2.600	237,000	603,070	2.5446	2.237	2.185	2.237	2.185	2.272	271,198	2.2237	-1.54%
2021-08-18	2.600	2.600	2.610	2.500	2.660	985,000	2,488,710	2.5266	2.272	2.272	2.281	2.185	2.325	1,127,130	2.2080	0.00%
2021-08-17	2.600	2.550	2.600	2.410	2.700	472,000	1,216,340	2.5770	2.272	2.228	2.272	2.106	2.360	540,107	2.2520	-2.99%
2021-08-16	2.680	2.680	2.690	2.610	2.780	388,000	1,028,640	2.6511	2.342	2.342	2.351	2.281	2.429	443,986	2.3168	2.68%
2021-08-13	2.610	2.600	2.610	2.560	2.620	113,000	293,160	2.5943	2.281	2.272	2.281	2.237	2.290	129,305	2.2672	-0.38%
2021-08-12	2.620	2.600	2.620	2.510	2.620	118,000	303,750	2.5742	2.290	2.272	2.290	2.193	2.290	135,027	2.2496	-0.38%
2021-08-11	2.630	2.610	2.630	2.550	2.640	257,000	663,420	2.5814	2.298	2.281	2.298	2.228	2.307	294,084	2.2559	1.15%
2021-08-10	2.600	2.600	2.650	2.530	2.640	367,000	953,060	2.5969	2.272	2.272	2.316	2.211	2.307	419,956	2.2694	-0.76%
2021-08-09	2.620	2.590	2.640	2.550	2.650	116,000	301,600	2.6000	2.290	2.263	2.307	2.228	2.316	132,738	2.2721	-0.76%
2021-08-06	2.640	2.640	2.650	2.560	2.690	155,100	405,020	2.6113	2.307	2.307	2.316	2.237	2.351	177,480	2.2821	-1.49%
2021-08-05	2.680	2.650	2.690	2.540	2.700	226,400	597,758	2.6403	2.342	2.316	2.351	2.220	2.360	259,068	2.3073	2.68%
2021-08-04	2.610	2.610	2.620	2.530	2.650	151,000	393,450	2.6056	2.281	2.281	2.290	2.211	2.316	172,788	2.2771	0.00%
2021-08-03	2.610	2.610	2.620	2.520	2.760	371,000	957,010	2.5795	2.281	2.281	2.290	2.202	2.412	424,533	2.2543	-5.43%
2021-08-02	2.760	2.650	2.760	2.630	2.770	100,000	270,300	2.7030	2.412	2.316	2.412	2.298	2.421	114,429	2.3622	-1.08%
2021-07-30	2.790	2.780	2.790	2.670	2.800	564,380	1,564,239	2.7716	2.438	2.429	2.438	2.333	2.447	645,817	2.4221	0.72%
2021-07-29	2.770	2.760	2.770	2.740	2.850	575,000	1,599,360	2.7815	2.421	2.412	2.421	2.394	2.491	657,969	2.4308	-2.12%
2021-07-28	2.830	2.830	2.840	2.470	2.860	1,121,500	2,957,735	2.6373	2.473	2.473	2.482	2.159	2.499	1,283,326	2.3047	11.42%
2021-07-27	2.540	2.540	2.550	2.500	2.600	1,159,000	2,971,220	2.5636	2.220	2.220	2.228	2.185	2.272	1,326,237	2.2403	-2.31%
2021-07-26	2.600	2.600	2.610	2.540	2.840	1,543,100	4,095,284	2.6539	2.272	2.272	2.281	2.220	2.482	1,765,760	2.3193	-8.45%
2021-07-23	2.840	2.830	2.840	2.800	2.890	677,000	1,915,780	2.8298	2.482	2.473	2.482	2.447	2.526	774,687	2.4730	0.00%
2021-07-22	2.840	2.840	2.850	2.820	2.900	899,100	2,552,123	2.8385	2.482	2.482	2.491	2.464	2.534	1,028,835	2.4806	-1.05%
2021-07-21	2.870	2.870	2.880	2.820	2.950	376,000	1,082,140	2.8780	2.508	2.508	2.517	2.464	2.578	430,255	2.5151	0.35%
2021-07-20	2.860	2.850	2.860	2.800	2.970	717,000	2,068,340	2.8847	2.499	2.491	2.499	2.447	2.595	820,459	2.5210	-2.39%
2021-07-19	2.930	2.930	2.940	2.900	3.030	599,000	1,766,200	2.9486	2.561	2.561	2.569	2.534	2.648	685,432	2.5768	-3.30%
2021-07-16	3.030	3.000	3.030	2.790	3.050	4,285,000	12,288,037	2.8677	2.648	2.622	2.648	2.438	2.665	4,903,300	2.5061	2.36%
2021-07-15	2.960	2.960	2.970	2.940	3.240	2,829,200	8,551,374	3.0225	2.587	2.587	2.595	2.569	2.831	3,237,437	2.6414	-5.13%
2021-07-14	3.120	3.120	3.130	3.100	3.520	4,616,580	14,849,923	3.2167	2.727	2.727	2.735	2.709	3.076	5,282,725	2.8110	-8.50%
2021-07-13	3.410	3.400	3.410	3.150	3.560	4,502,000	15,112,550	3.3569	2.980	2.971	2.980	2.753	3.111	5,151,612	2.9336	7.57%
2021-07-12	3.170	3.170	3.180	3.120	3.680	7,240,000	23,761,740	3.2820	2.770	2.770	2.779	2.727	3.216	8,284,689	2.8682	-8.38%
2021-07-09	3.460	3.450	3.460	3.450	4.970	65,735,220	277,505,223	4.2216	3.024	3.015	3.024	3.015	4.343	75,220,426	3.6892