Prices and Webb-site Total Returns

Lvji Technology Holdings Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01745	2020-01-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	2.930	2.915	2.990	2.920	3.100	78,880	235,930	2.9910	2.930	2.915	2.990	2.920	3.100	78,880	2.9910	-9.85%
2026-09-17	3.250	3.150	3.350	3.105	3.850	302,960	1,042,254	3.4402	3.250	3.150	3.350	3.105	3.850	302,960	3.4402	15.66%
2026-09-16	2.810	2.810	2.980	2.760	2.780	12,000	33,200	2.7667	2.810	2.810	2.980	2.760	2.780	12,000	2.7667	1.81%
2026-09-15	2.760	2.705	2.800	2.700	2.800	31,240	85,140	2.7254	2.760	2.705	2.800	2.700	2.800	31,240	2.7254	-4.83%
2026-09-14	2.900	2.950	3.130	2.900	3.050	47,920	142,046	2.9642	2.900	2.950	3.130	2.900	3.050	47,920	2.9642	-1.36%
2026-09-11	2.940	2.900	2.970	2.855	2.980	78,280	229,045	2.9260	2.940	2.900	2.970	2.855	2.980	78,280	2.9260	3.34%
2026-09-10	2.845	2.845	2.850	2.550	2.850	96,040	268,929	2.8002	2.845	2.845	2.850	2.550	2.850	96,040	2.8002	9.63%
2026-09-09	2.595	2.500	2.595	2.500	2.595	27,040	68,139	2.5199	2.595	2.500	2.595	2.500	2.595	27,040	2.5199	6.79%
2026-09-08	2.430	2.430	2.575	2.425	2.425	2,240	5,409	2.4147	2.430	2.430	2.575	2.425	2.425	2,240	2.4147	-1.62%
2026-09-07	2.470	2.470	2.600	2.405	2.600	49,200	120,834	2.4560	2.470	2.470	2.600	2.405	2.600	49,200	2.4560	2.92%
2026-09-04	2.400	2.395	2.400	2.345	2.400	15,000	35,725	2.3817	2.400	2.395	2.400	2.345	2.400	15,000	2.3817	0.00%
2026-09-03	2.400	2.370	2.400	2.285	2.400	78,300	184,582	2.3574	2.400	2.370	2.400	2.285	2.400	78,300	2.3574	6.43%
2026-09-02	2.255	2.255	2.340	2.180	2.350	43,120	98,237	2.2782	2.255	2.255	2.340	2.180	2.350	43,120	2.2782	1.58%
2026-09-01	2.220	2.220	2.295	2.190	2.240	40,360	90,024	2.2305	2.220	2.220	2.295	2.190	2.240	40,360	2.2305	-0.89%
2026-08-31	2.240	2.165	2.240	2.120	2.240	12,800	27,848	2.1756	2.240	2.165	2.240	2.120	2.240	12,800	2.1756	3.70%
2026-08-28	2.160	2.060	2.180	2.100	2.190	45,320	96,068	2.1198	2.160	2.060	2.180	2.100	2.190	45,320	2.1198	7.46%
2026-08-27	2.010	1.950	2.010	1.905	2.010	35,240	68,539	1.9449	2.010	1.950	2.010	1.905	2.010	35,240	1.9449	5.51%
2026-08-26	1.905	1.820	1.965	1.770	1.905	12,240	22,678	1.8528	1.905	1.820	1.965	1.770	1.905	12,240	1.8528	4.67%
2026-08-25	1.820	1.800	-	-	-	0	0	-	1.820	1.800	-	-	-	0	-	0.00%
2026-08-24	1.820	1.820	1.910	-	-	1,000	1,900	1.9000	1.820	1.820	1.910	-	-	1,000	1.9000	0.00%
2026-08-21	1.820	1.820	-	1.810	1.810	4,320	7,719	1.7868	1.820	1.820	-	1.810	1.810	4,320	1.7868	0.55%
2026-08-20	1.810	1.810	1.920	1.800	1.850	8,000	14,500	1.8125	1.810	1.810	1.920	1.800	1.850	8,000	1.8125	-2.16%
2026-08-19	1.850	1.840	1.960	1.845	1.850	8,800	16,246	1.8461	1.850	1.840	1.960	1.845	1.850	8,800	1.8461	0.54%
2026-08-18	1.840	1.810	-	-	-	0	0	-	1.840	1.810	-	-	-	0	-	0.00%
2026-08-17	1.840	1.840	1.940	1.810	1.810	6,760	12,176	1.8012	1.840	1.840	1.940	1.810	1.810	6,760	1.8012	-1.08%
2026-08-14	1.860	1.860	1.970	1.860	1.860	8,360	15,531	1.8578	1.860	1.860	1.970	1.860	1.860	8,360	1.8578	-1.06%
2026-08-13	1.880	1.880	-	1.860	1.880	9,980	18,558	1.8595	1.880	1.880	-	1.860	1.880	9,980	1.8595	-3.59%
2026-08-12	1.950	1.970	-	1.950	1.995	8,000	15,725	1.9656	1.950	1.970	-	1.950	1.995	8,000	1.9656	-2.26%
2026-08-11	1.995	1.880	2.050	-	-	0	0	-	1.995	1.880	2.050	-	-	0	-	0.00%
2026-08-10	1.995	1.920	1.930	1.930	2.000	24,000	47,805	1.9919	1.995	1.920	1.930	1.930	2.000	24,000	1.9919	-0.25%
2026-08-07	2.000	2.000	2.050	1.805	2.000	49,920	93,162	1.8662	2.000	2.000	2.050	1.805	2.000	49,920	1.8662	8.40%
2026-08-06	1.845	1.845	1.860	1.810	1.960	91,280	171,843	1.8826	1.845	1.845	1.860	1.810	1.960	91,280	1.8826	-4.16%
2026-08-05	1.925	1.925	1.980	1.900	2.000	116,920	224,619	1.9211	1.925	1.925	1.980	1.900	2.000	116,920	1.9211	-3.75%
2026-08-04	2.000	1.990	2.030	1.990	2.150	98,920	198,130	2.0029	2.000	1.990	2.030	1.990	2.150	98,920	2.0029	-6.98%
2026-08-03	2.150	2.150	2.280	2.150	2.180	1,560	3,378	2.1654	2.150	2.150	2.280	2.150	2.180	1,560	2.1654	-1.38%
2026-07-31	2.180	2.050	2.150	2.000	2.180	7,320	15,760	2.1530	2.180	2.050	2.150	2.000	2.180	7,320	2.1530	0.00%
2026-07-30	2.180	2.180	2.250	1.930	2.260	22,680	48,550	2.1407	2.180	2.180	2.250	1.930	2.260	22,680	2.1407	9.00%
2026-07-29	2.000	1.950	2.000	1.700	2.000	65,740	124,141	1.8884	2.000	1.950	2.000	1.700	2.000	65,740	1.8884	2.56%
2026-07-28	0.039	0.040	0.042	0.039	0.043	1,304,000	52,096	0.0400	1.950	2.000	2.100	1.950	2.150	26,080	1.9975	-7.14%
2026-07-27	0.042	0.040	0.042	0.041	0.042	509,000	20,836	0.0409	2.100	2.000	2.100	2.050	2.100	10,180	2.0468	5.00%
2026-07-24	0.040	0.040	0.042	0.040	0.042	253,000	10,204	0.0403	2.000	2.000	2.100	2.000	2.100	5,060	2.0166	-2.44%
2026-07-23	0.041	0.040	0.042	0.039	0.042	2,806,000	114,816	0.0409	2.050	2.000	2.100	1.950	2.100	56,120	2.0459	2.50%
2026-07-22	0.040	0.040	0.042	0.040	0.042	3,350,000	136,106	0.0406	2.000	2.000	2.100	2.000	2.100	67,000	2.0314	-2.44%
2026-07-21	0.041	0.041	0.042	0.038	0.042	1,554,000	61,518	0.0396	2.050	2.050	2.100	1.900	2.100	31,080	1.9793	0.00%
2026-07-20	0.041	0.040	0.042	0.040	0.043	994,000	39,860	0.0401	2.050	2.000	2.100	2.000	2.150	19,880	2.0050	2.50%
2026-07-17	0.040	0.037	0.040	0.037	0.041	1,116,000	42,710	0.0383	2.000	1.850	2.000	1.850	2.050	22,320	1.9135	0.00%
2026-07-16	0.040	0.040	0.041	0.040	0.041	1,342,000	54,694	0.0408	2.000	2.000	2.050	2.000	2.050	26,840	2.0378	0.00%
2026-07-15	0.040	0.040	0.042	0.040	0.042	1,766,000	71,620	0.0406	2.000	2.000	2.100	2.000	2.100	35,320	2.0277	-6.98%
2026-07-14	0.043	0.039	0.043	0.040	0.044	3,146,000	127,580	0.0406	2.150	1.950	2.150	2.000	2.200	62,920	2.0277	-2.27%
2026-07-13	0.044	0.039	0.044	0.039	0.044	1,582,000	65,348	0.0413	2.200	1.950	2.200	1.950	2.200	31,640	2.0654	2.33%
2026-07-10	0.043	0.040	0.043	0.039	0.044	2,598,000	105,782	0.0407	2.150	2.000	2.150	1.950	2.200	51,960	2.0358	2.38%
2026-07-09	0.042	0.040	0.042	0.042	0.045	1,440,000	60,918	0.0423	2.100	2.000	2.100	2.100	2.250	28,800	2.1152	-4.55%
2026-07-08	0.044	0.042	0.044	0.041	0.044	1,958,000	82,042	0.0419	2.200	2.100	2.200	2.050	2.200	39,160	2.0950	0.00%
2026-07-07	0.044	0.042	0.044	0.041	0.045	2,852,000	120,984	0.0424	2.200	2.100	2.200	2.050	2.250	57,040	2.1210	0.00%
2026-07-06	0.044	0.040	0.044	0.038	0.044	6,242,000	257,618	0.0413	2.200	2.000	2.200	1.900	2.200	124,840	2.0636	10.00%
2026-07-03	0.040	0.040	0.042	0.038	0.043	3,018,000	121,404	0.0402	2.000	2.000	2.100	1.900	2.150	60,360	2.0113	-2.44%
2026-07-02	0.041	0.039	0.041	0.038	0.045	9,292,000	391,166	0.0421	2.050	1.950	2.050	1.900	2.250	185,840	2.1049	0.00%
2026-06-30	0.041	0.040	0.041	0.037	0.060	47,428,000	2,091,732	0.0441	2.050	2.000	2.050	1.850	3.000	948,560	2.2052	-30.51%
2026-06-29	0.059	0.059	0.060	0.053	0.060	7,928,000	445,462	0.0562	2.950	2.950	3.000	2.650	3.000	158,560	2.8094	-6.35%
2026-06-26	0.063	0.057	0.063	0.057	0.068	374,000	23,162	0.0619	3.150	2.850	3.150	2.850	3.400	7,480	3.0965	6.78%
2026-06-25	0.059	0.058	0.059	0.055	0.062	3,530,000	202,986	0.0575	2.950	2.900	2.950	2.750	3.100	70,600	2.8752	-4.84%
2026-06-24	0.062	0.059	0.062	0.058	0.063	2,362,000	139,804	0.0592	3.100	2.950	3.100	2.900	3.150	47,240	2.9594	0.00%
2026-06-23	0.062	0.060	0.063	0.058	0.064	1,236,000	77,354	0.0626	3.100	3.000	3.150	2.900	3.200	24,720	3.1292	-4.62%
2026-06-22	0.065	0.059	0.065	0.057	0.067	5,444,000	318,766	0.0586	3.250	2.950	3.250	2.850	3.350	108,880	2.9277	3.17%
2026-06-18	0.063	0.062	0.063	0.063	0.066	862,000	55,384	0.0643	3.150	3.100	3.150	3.150	3.300	17,240	3.2125	-7.35%
2026-06-17	0.068	0.065	0.068	0.065	0.068	710,000	46,410	0.0654	3.400	3.250	3.400	3.250	3.400	14,200	3.2683	0.00%
2026-06-16	0.068	0.066	0.068	0.065	0.070	638,000	42,658	0.0669	3.400	3.300	3.400	3.250	3.500	12,760	3.3431	1.49%
2026-06-15	0.067	0.064	0.068	0.065	0.070	784,000	52,092	0.0664	3.350	3.200	3.400	3.250	3.500	15,680	3.3222	1.52%
2026-06-12	0.066	0.064	0.066	0.065	0.068	2,012,000	131,020	0.0651	3.300	3.200	3.300	3.250	3.400	40,240	3.2560	1.54%
2026-06-11	0.065	0.064	0.065	0.062	0.067	2,210,000	141,826	0.0642	3.250	3.200	3.250	3.100	3.350	44,200	3.2087	0.00%
2026-06-10	0.065	0.063	0.065	0.062	0.067	2,258,000	145,066	0.0642	3.250	3.150	3.250	3.100	3.350	45,160	3.2123	3.17%
2026-06-09	0.063	0.063	0.064	0.061	0.068	8,070,000	505,540	0.0626	3.150	3.150	3.200	3.050	3.400	161,400	3.1322	-7.35%
2026-06-08	0.068	0.066	0.068	0.064	0.082	12,848,000	875,122	0.0681	3.400	3.300	3.400	3.200	4.100	256,960	3.4057	-10.53%
2026-06-05	0.076	0.073	0.076	0.073	0.095	13,926,000	1,132,676	0.0813	3.800	3.650	3.800	3.650	4.750	278,520	4.0668	4.11%
2026-06-04	0.073	0.072	0.073	0.073	0.080	4,294,000	321,170	0.0748	3.650	3.600	3.650	3.650	4.000	85,880	3.7398	-6.41%
2026-06-03	0.078	0.078	0.081	0.077	0.087	25,622,000	2,066,404	0.0806	3.900	3.900	4.050	3.850	4.350	512,440	4.0325	-12.36%
2026-06-02	0.089	0.088	0.089	0.087	0.092	4,034,000	357,726	0.0887	4.450	4.400	4.450	4.350	4.600	80,680	4.4339	-2.20%
2026-06-01	0.091	0.091	0.092	0.091	0.094	252,000	23,434	0.0930	4.550	4.550	4.600	4.550	4.700	5,040	4.6496	-3.19%
2026-05-29	0.094	0.090	0.094	0.090	0.095	216,000	19,710	0.0913	4.700	4.500	4.700	4.500	4.750	4,320	4.5625	-1.05%
2026-05-28	0.095	0.089	0.095	0.088	0.095	4,250,000	384,518	0.0905	4.750	4.450	4.750	4.400	4.750	85,000	4.5237	7.95%
2026-05-27	0.088	0.087	0.088	0.087	0.101	2,454,000	218,912	0.0892	4.400	4.350	4.400	4.350	5.050	49,080	4.4603	0.00%
2026-05-26	0.088	0.088	0.090	0.088	0.093	3,158,000	285,822	0.0905	4.400	4.400	4.500	4.400	4.650	63,160	4.5254	-4.35%
2026-05-22	0.092	0.092	0.093	0.092	0.095	636,000	59,796	0.0940	4.600	4.600	4.650	4.600	4.750	12,720	4.7009	-1.08%
2026-05-21	0.093	0.090	0.093	0.092	0.095	1,286,000	119,308	0.0928	4.650	4.500	4.650	4.600	4.750	25,720	4.6387	0.00%
2026-05-20	0.093	0.093	0.094	0.090	0.095	1,333,000	123,221	0.0924	4.650	4.650	4.700	4.500	4.750	26,660	4.6219	1.09%
2026-05-19	0.092	0.090	0.092	0.090	0.092	3,596,000	328,674	0.0914	4.600	4.500	4.600	4.500	4.600	71,920	4.5700	-3.16%
2026-05-18	0.095	0.094	0.095	0.092	0.096	2,754,000	256,868	0.0933	4.750	4.700	4.750	4.600	4.800	55,080	4.6635	-1.04%
2026-05-15	0.096	0.093	0.096	0.092	0.097	1,934,000	180,046	0.0931	4.800	4.650	4.800	4.600	4.850	38,680	4.6548	0.00%
2026-05-14	0.096	0.095	0.096	0.094	0.099	2,084,000	199,992	0.0960	4.800	4.750	4.800	4.700	4.950	41,680	4.7983	-1.03%
2026-05-13	0.097	0.095	0.097	0.095	0.102	10,728,000	1,040,852	0.0970	4.850	4.750	4.850	4.750	5.100	214,560	4.8511	-6.73%
2026-05-12	0.104	0.100	0.103	0.096	0.109	9,228,000	916,274	0.0993	5.200	5.000	5.150	4.800	5.450	184,560	4.9646	-0.95%
2026-05-11	0.105	0.103	0.105	0.102	0.105	520,000	53,312	0.1025	5.250	5.150	5.250	5.100	5.250	10,400	5.1262	-1.87%
2026-05-08	0.107	0.104	0.108	0.103	0.108	696,000	72,626	0.1043	5.350	5.200	5.400	5.150	5.400	13,920	5.2174	0.00%
2026-05-07	0.107	0.104	0.107	0.104	0.110	414,000	43,204	0.1044	5.350	5.200	5.350	5.200	5.500	8,280	5.2179	1.90%
2026-05-06	0.105	0.104	0.106	0.104	0.106	1,568,000	165,096	0.1053	5.250	5.200	5.300	5.200	5.300	31,360	5.2645	-0.94%
2026-05-05	0.106	0.103	0.105	0.104	0.108	1,440,000	152,362	0.1058	5.300	5.150	5.250	5.200	5.400	28,800	5.2903	-1.85%
2026-05-04	0.108	0.104	0.108	0.103	0.109	2,952,000	312,426	0.1058	5.400	5.200	5.400	5.150	5.450	59,040	5.2918	4.85%
2026-04-30	0.103	0.101	0.103	0.100	0.106	3,452,000	348,636	0.1010	5.150	5.050	5.150	5.000	5.300	69,040	5.0498	1.98%
2026-04-29	0.101	0.101	0.104	0.101	0.107	2,722,000	279,234	0.1026	5.050	5.050	5.200	5.050	5.350	54,440	5.1292	-6.48%
2026-04-28	0.108	0.104	0.109	0.104	0.109	1,014,000	106,714	0.1052	5.400	5.200	5.450	5.200	5.450	20,280	5.2620	-0.92%
2026-04-27	0.109	0.106	0.109	0.103	0.109	2,862,000	301,494	0.1053	5.450	5.300	5.450	5.150	5.450	57,240	5.2672	3.81%
2026-04-24	0.105	0.102	0.105	0.101	0.106	1,222,000	126,208	0.1033	5.250	5.100	5.250	5.050	5.300	24,440	5.1640	-3.67%
2026-04-23	0.109	0.107	0.109	0.104	0.113	5,004,000	533,548	0.1066	5.450	5.350	5.450	5.200	5.650	100,080	5.3312	-2.68%
2026-04-22	0.112	0.110	0.112	0.110	0.114	1,390,000	153,086	0.1101	5.600	5.500	5.600	5.500	5.700	27,800	5.5067	-1.75%
2026-04-21	0.114	0.111	0.114	0.109	0.114	2,474,000	272,500	0.1101	5.700	5.550	5.700	5.450	5.700	49,480	5.5073	-0.87%
2026-04-20	0.115	0.112	0.115	0.111	0.116	1,532,000	174,216	0.1137	5.750	5.600	5.750	5.550	5.800	30,640	5.6859	-0.86%
2026-04-17	0.116	0.116	0.117	0.115	0.118	1,100,000	127,802	0.1162	5.800	5.800	5.850	5.750	5.900	22,000	5.8092	-0.85%
2026-04-16	0.117	0.116	0.117	0.114	0.118	3,188,000	368,390	0.1156	5.850	5.800	5.850	5.700	5.900	63,760	5.7778	0.86%
2026-04-15	0.116	0.115	0.117	0.115	0.118	2,944,000	341,412	0.1160	5.800	5.750	5.850	5.750	5.900	58,880	5.7984	-1.69%
2026-04-14	0.118	0.115	0.118	0.115	0.120	1,798,000	211,740	0.1178	5.900	5.750	5.900	5.750	6.000	35,960	5.8882	0.00%
2026-04-13	0.118	0.116	0.118	0.110	0.123	2,140,000	254,164	0.1188	5.900	5.800	5.900	5.500	6.150	42,800	5.9384	0.00%
2026-04-10	0.118	0.116	0.118	0.116	0.120	2,678,000	316,254	0.1181	5.900	5.800	5.900	5.800	6.000	53,560	5.9047	-0.84%
2026-04-09	0.119	0.119	0.120	0.115	0.124	4,452,000	526,392	0.1182	5.950	5.950	6.000	5.750	6.200	89,040	5.9119	0.85%
2026-04-08	0.118	0.117	0.118	0.115	0.120	3,016,000	357,240	0.1184	5.900	5.850	5.900	5.750	6.000	60,320	5.9224	2.61%
2026-04-02	0.115	0.113	0.115	0.114	0.117	782,000	89,478	0.1144	5.750	5.650	5.750	5.700	5.850	15,640	5.7211	-3.36%
2026-04-01	0.119	0.118	0.119	0.118	0.123	3,498,000	416,564	0.1191	5.950	5.900	5.950	5.900	6.150	69,960	5.9543	0.85%
2026-03-31	0.118	0.115	0.121	0.114	0.118	2,080,000	242,480	0.1166	5.900	5.750	6.050	5.700	5.900	41,600	5.8288	0.00%
2026-03-30	0.118	0.117	0.119	0.110	0.120	2,514,000	293,606	0.1168	5.900	5.850	5.950	5.500	6.000	50,280	5.8394	5.36%
2026-03-27	0.112	0.112	0.115	0.109	0.112	1,215,000	135,503	0.1115	5.600	5.600	5.750	5.450	5.600	24,300	5.5763	-0.88%
2026-03-26	0.113	0.111	0.114	0.110	0.113	2,460,000	275,412	0.1120	5.650	5.550	5.700	5.500	5.650	49,200	5.5978	0.00%
2026-03-25	0.113	0.111	0.113	0.109	0.113	1,592,000	176,428	0.1108	5.650	5.550	5.650	5.450	5.650	31,840	5.5411	3.67%
2026-03-24	0.109	0.109	0.110	0.105	0.109	780,000	84,366	0.1082	5.450	5.450	5.500	5.250	5.450	15,600	5.4081	0.93%
2026-03-23	0.108	0.107	0.112	0.106	0.115	1,390,000	152,430	0.1097	5.400	5.350	5.600	5.300	5.750	27,800	5.4831	-6.09%
2026-03-20	0.115	0.115	0.116	0.111	0.115	4,090,000	461,600	0.1129	5.750	5.750	5.800	5.550	5.750	81,800	5.6430	-0.86%
2026-03-19	0.116	0.116	0.117	0.114	0.118	1,362,000	158,950	0.1167	5.800	5.800	5.850	5.700	5.900	27,240	5.8352	-1.69%
2026-03-18	0.118	0.115	0.118	0.115	0.119	1,854,000	216,356	0.1167	5.900	5.750	5.900	5.750	5.950	37,080	5.8348	0.00%
2026-03-17	0.118	0.116	0.118	0.115	0.123	4,178,000	487,860	0.1168	5.900	5.800	5.900	5.750	6.150	83,560	5.8384	-2.48%
2026-03-16	0.121	0.119	0.121	0.115	0.121	5,126,000	596,326	0.1163	6.050	5.950	6.050	5.750	6.050	102,520	5.8167	2.54%
2026-03-13	0.118	0.118	0.122	0.118	0.122	2,988,000	357,282	0.1196	5.900	5.900	6.100	5.900	6.100	59,760	5.9786	-3.28%
2026-03-12	0.122	0.119	0.122	0.118	0.128	3,722,000	452,056	0.1215	6.100	5.950	6.100	5.900	6.400	74,440	6.0728	0.83%
2026-03-11	0.121	0.120	0.121	0.118	0.123	3,064,000	367,070	0.1198	6.050	6.000	6.050	5.900	6.150	61,280	5.9900	2.54%
2026-03-10	0.118	0.123	0.124	0.115	0.122	3,322,000	390,274	0.1175	5.900	6.150	6.200	5.750	6.100	66,440	5.8741	-1.67%
2026-03-09	0.120	0.119	0.121	0.113	0.125	1,978,000	231,092	0.1168	6.000	5.950	6.050	5.650	6.250	39,560	5.8416	-0.83%
2026-03-06	0.121	0.120	0.121	0.116	0.124	6,052,000	727,372	0.1202	6.050	6.000	6.050	5.800	6.200	121,040	6.0094	-0.82%
2026-03-05	0.122	0.120	0.122	0.118	0.129	2,582,000	317,636	0.1230	6.100	6.000	6.100	5.900	6.450	51,640	6.1510	6.09%
2026-03-04	0.115	0.111	0.115	0.112	0.115	3,602,000	409,008	0.1136	5.750	5.550	5.750	5.600	5.750	72,040	5.6775	-1.71%
2026-03-03	0.117	0.117	0.120	0.117	0.123	5,276,000	632,726	0.1199	5.850	5.850	6.000	5.850	6.150	105,520	5.9963	-7.14%
2026-03-02	0.126	0.122	0.126	0.120	0.135	15,840,000	1,997,842	0.1261	6.300	6.100	6.300	6.000	6.750	316,800	6.3063	-8.03%
2026-02-27	0.137	0.136	0.137	0.135	0.140	2,606,000	356,032	0.1366	6.850	6.800	6.850	6.750	7.000	52,120	6.8310	-2.14%
2026-02-26	0.140	0.139	0.140	0.140	0.147	1,924,000	271,836	0.1413	7.000	6.950	7.000	7.000	7.350	38,480	7.0643	-1.41%
2026-02-25	0.142	0.142	0.144	0.138	0.147	4,126,000	588,364	0.1426	7.100	7.100	7.200	6.900	7.350	82,520	7.1300	0.71%
2026-02-24	0.141	0.138	0.141	0.136	0.141	1,694,000	233,510	0.1378	7.050	6.900	7.050	6.800	7.050	33,880	6.8923	-0.70%
2026-02-23	0.142	0.138	0.142	0.135	0.142	5,106,000	703,946	0.1379	7.100	6.900	7.100	6.750	7.100	102,120	6.8933	0.71%
2026-02-20	0.141	0.140	0.141	0.139	0.146	3,202,000	451,026	0.1409	7.050	7.000	7.050	6.950	7.300	64,040	7.0429	-2.76%
2026-02-16	0.145	0.141	0.145	0.138	0.145	2,000,000	279,934	0.1400	7.250	7.050	7.250	6.900	7.250	40,000	6.9983	0.69%
2026-02-13	0.144	0.144	0.145	0.139	0.145	1,764,000	250,202	0.1418	7.200	7.200	7.250	6.950	7.250	35,280	7.0919	-0.69%
2026-02-12	0.145	0.142	0.146	0.140	0.150	2,336,000	334,232	0.1431	7.250	7.100	7.300	7.000	7.500	46,720	7.1539	-2.03%
2026-02-11	0.148	0.146	0.148	0.145	0.155	1,700,000	249,996	0.1471	7.400	7.300	7.400	7.250	7.750	34,000	7.3528	-1.33%
2026-02-10	0.150	0.149	0.150	0.143	0.159	6,932,000	1,052,234	0.1518	7.500	7.450	7.500	7.150	7.950	138,640	7.5897	-0.66%
2026-02-09	0.151	0.148	0.151	0.142	0.152	5,714,000	840,426	0.1471	7.550	7.400	7.550	7.100	7.600	114,280	7.3541	7.86%
2026-02-06	0.140	0.138	0.143	0.135	0.140	1,170,000	163,302	0.1396	7.000	6.900	7.150	6.750	7.000	23,400	6.9787	0.00%
2026-02-05	0.140	0.140	0.142	0.136	0.143	4,754,000	652,884	0.1373	7.000	7.000	7.100	6.800	7.150	95,080	6.8667	-2.10%
2026-02-04	0.143	0.138	0.143	0.137	0.143	3,460,000	482,354	0.1394	7.150	6.900	7.150	6.850	7.150	69,200	6.9704	0.00%
2026-02-03	0.143	0.141	0.143	0.136	0.149	6,766,000	955,314	0.1412	7.150	7.050	7.150	6.800	7.450	135,320	7.0597	2.88%
2026-02-02	0.139	0.139	0.140	0.139	0.145	8,054,000	1,139,402	0.1415	6.950	6.950	7.000	6.950	7.250	161,080	7.0735	-7.33%
2026-01-30	0.150	0.150	0.151	0.142	0.153	8,506,000	1,248,436	0.1468	7.500	7.500	7.550	7.100	7.650	170,120	7.3386	-4.46%
2026-01-29	0.157	0.157	0.159	0.155	0.162	4,736,000	745,052	0.1573	7.850	7.850	7.950	7.750	8.100	94,720	7.8658	-3.09%
2026-01-28	0.162	0.161	0.162	0.156	0.166	8,672,000	1,378,026	0.1589	8.100	8.050	8.100	7.800	8.300	173,440	7.9453	3.18%
2026-01-27	0.157	0.157	0.158	0.154	0.183	33,118,000	5,409,214	0.1633	7.850	7.850	7.900	7.700	9.150	662,360	8.1666	-12.78%
2026-01-26	0.180	0.178	0.180	0.160	0.190	54,840,000	9,863,498	0.1799	9.000	8.900	9.000	8.000	9.500	1,096,800	8.9930	12.50%
2026-01-23	0.160	0.154	0.160	0.153	0.162	25,262,000	3,925,130	0.1554	8.000	7.700	8.000	7.650	8.100	505,240	7.7688	1.91%
2026-01-22	0.157	0.156	0.157	0.150	0.163	23,210,000	3,630,748	0.1564	7.850	7.800	7.850	7.500	8.150	464,200	7.8215	5.37%
2026-01-21	0.149	0.148	0.149	0.143	0.158	24,512,000	3,686,408	0.1504	7.450	7.400	7.450	7.150	7.900	490,240	7.5196	0.00%
2026-01-20	0.149	0.149	0.152	0.145	0.170	39,406,000	6,108,670	0.1550	7.450	7.450	7.600	7.250	8.500	788,120	7.7509	-6.29%
2026-01-19	0.159	0.159	0.160	0.134	0.163	80,749,000	12,380,528	0.1533	7.950	7.950	8.000	6.700	8.150	1,614,980	7.6661	18.66%
2026-01-16	0.134	0.133	0.134	0.109	0.135	72,037,000	9,111,313	0.1265	6.700	6.650	6.700	5.450	6.750	1,440,740	6.3241	24.07%
2026-01-15	0.108	0.108	0.109	0.104	0.124	30,957,000	3,444,228	0.1113	5.400	5.400	5.450	5.200	6.200	619,140	5.5629	0.93%
2026-01-14	0.107	0.107	0.108	0.098	0.107	8,548,000	863,412	0.1010	5.350	5.350	5.400	4.900	5.350	170,960	5.0504	7.00%
2026-01-13	0.100	0.099	0.100	0.098	0.100	1,176,000	116,774	0.0993	5.000	4.950	5.000	4.900	5.000	23,520	4.9649	0.00%
2026-01-12	0.100	0.099	0.100	0.096	0.101	4,242,000	416,630	0.0982	5.000	4.950	5.000	4.800	5.050	84,840	4.9108	1.01%
2026-01-09	0.099	0.098	0.099	0.096	0.100	762,000	74,694	0.0980	4.950	4.900	4.950	4.800	5.000	15,240	4.9012	0.00%
2026-01-08	0.099	0.096	0.099	0.095	0.099	1,876,000	181,538	0.0968	4.950	4.800	4.950	4.750	4.950	37,520	4.8384	0.00%
2026-01-07	0.099	0.099	0.100	0.095	0.100	1,910,000	184,912	0.0968	4.950	4.950	5.000	4.750	5.000	38,200	4.8406	-1.98%
2026-01-06	0.101	0.099	0.101	0.098	0.101	2,134,000	212,106	0.0994	5.050	4.950	5.050	4.900	5.050	42,680	4.9697	0.00%
2026-01-05	0.101	0.097	0.101	0.096	0.102	1,824,000	181,260	0.0994	5.050	4.850	5.050	4.800	5.100	36,480	4.9687	0.00%
2026-01-02	0.101	0.100	0.101	0.097	0.101	1,706,000	170,430	0.0999	5.050	5.000	5.050	4.850	5.050	34,120	4.9950	1.00%
2025-12-31	0.100	0.099	0.100	0.095	0.100	430,000	42,358	0.0985	5.000	4.950	5.000	4.750	5.000	8,600	4.9253	1.01%
2025-12-30	0.099	0.098	0.099	0.096	0.099	2,782,000	273,716	0.0984	4.950	4.900	4.950	4.800	4.950	55,640	4.9194	-1.00%
2025-12-29	0.100	0.098	0.100	0.098	0.100	792,000	78,896	0.0996	5.000	4.900	5.000	4.900	5.000	15,840	4.9808	0.00%
2025-12-24	0.100	0.100	0.101	0.098	0.100	679,886	67,165	0.0988	5.000	5.000	5.050	4.900	5.000	13,598	4.9394	1.01%
2025-12-23	0.099	0.097	0.099	0.097	0.100	2,722,000	267,658	0.0983	4.950	4.850	4.950	4.850	5.000	54,440	4.9166	-1.00%
2025-12-22	0.100	0.097	0.100	0.095	0.100	2,745,000	270,064	0.0984	5.000	4.850	5.000	4.750	5.000	54,900	4.9192	-1.96%
2025-12-19	0.102	0.100	0.102	0.097	0.102	1,062,000	106,466	0.1003	5.100	5.000	5.100	4.850	5.100	21,240	5.0125	0.00%
2025-12-18	0.102	0.096	0.102	0.096	0.102	2,220,000	220,488	0.0993	5.100	4.800	5.100	4.800	5.100	44,400	4.9659	2.00%
2025-12-17	0.100	0.099	0.100	0.095	0.104	2,182,000	214,424	0.0983	5.000	4.950	5.000	4.750	5.200	43,640	4.9135	0.00%
2025-12-16	0.100	0.100	0.102	0.098	0.104	1,018,000	103,866	0.1020	5.000	5.000	5.100	4.900	5.200	20,360	5.1015	-1.96%
2025-12-15	0.102	0.098	0.102	0.100	0.102	158,000	15,812	0.1001	5.100	4.900	5.100	5.000	5.100	3,160	5.0038	0.00%
2025-12-12	0.102	0.100	0.102	0.095	0.104	6,942,000	689,260	0.0993	5.100	5.000	5.100	4.750	5.200	138,840	4.9644	6.25%
2025-12-11	0.096	0.092	0.096	0.093	0.096	1,706,000	162,188	0.0951	4.800	4.600	4.800	4.650	4.800	34,120	4.7535	0.00%
2025-12-10	0.096	0.095	0.096	0.092	0.097	8,816,000	842,834	0.0956	4.800	4.750	4.800	4.600	4.850	176,320	4.7801	-4.00%
2025-12-09	0.100	0.100	0.101	0.098	0.103	4,872,000	484,980	0.0995	5.000	5.000	5.050	4.900	5.150	97,440	4.9772	-2.91%
2025-12-08	0.103	0.101	0.103	0.100	0.103	1,886,000	191,182	0.1014	5.150	5.050	5.150	5.000	5.150	37,720	5.0685	0.00%
2025-12-05	0.103	0.101	0.103	0.102	0.105	1,120,000	114,872	0.1026	5.150	5.050	5.150	5.100	5.250	22,400	5.1282	0.00%
2025-12-04	0.103	0.102	0.103	0.100	0.103	3,008,000	303,416	0.1009	5.150	5.100	5.150	5.000	5.150	60,160	5.0435	1.98%
2025-12-03	0.101	0.100	0.101	0.100	0.106	5,312,000	538,186	0.1013	5.050	5.000	5.050	5.000	5.300	106,240	5.0658	-6.48%
2025-12-02	0.108	0.106	0.108	0.103	0.109	4,098,000	430,174	0.1050	5.400	5.300	5.400	5.150	5.450	81,960	5.2486	0.00%
2025-12-01	0.108	0.108	0.109	0.103	0.108	5,058,000	536,318	0.1060	5.400	5.400	5.450	5.150	5.400	101,160	5.3017	2.86%
2025-11-28	0.105	0.104	0.105	0.102	0.107	8,760,000	920,312	0.1051	5.250	5.200	5.250	5.100	5.350	175,200	5.2529	3.96%
2025-11-27	0.101	0.101	0.102	0.100	0.103	13,308,000	1,342,116	0.1009	5.050	5.050	5.100	5.000	5.150	266,160	5.0425	-1.94%
2025-11-26	0.103	0.102	0.103	0.099	0.103	7,605,000	763,483	0.1004	5.150	5.100	5.150	4.950	5.150	152,100	5.0196	0.98%
2025-11-25	0.102	0.100	0.102	0.100	0.107	8,808,000	905,486	0.1028	5.100	5.000	5.100	5.000	5.350	176,160	5.1401	-2.86%
2025-11-24	0.105	0.104	0.105	0.102	0.112	32,712,000	3,503,066	0.1071	5.250	5.200	5.250	5.100	5.600	654,240	5.3544	0.96%
2025-11-21	0.104	0.104	0.106	0.104	0.126	85,344,000	9,627,848	0.1128	5.200	5.200	5.300	5.200	6.300	1,706,880	5.6406	-14.75%
2025-11-20	0.122	0.121	0.122	0.112	0.127	46,036,000	5,399,948	0.1173	6.100	6.050	6.100	5.600	6.350	920,720	5.8649	-1.61%
2025-11-19	0.124	0.124	0.125	0.115	0.132	28,288,000	3,383,590	0.1196	6.200	6.200	6.250	5.750	6.600	565,760	5.9806	4.20%
2025-11-18	0.119	0.118	0.124	0.119	0.127	9,362,000	1,137,528	0.1215	5.950	5.900	6.200	5.950	6.350	187,240	6.0752	-7.03%
2025-11-17	0.128	0.128	0.129	0.128	0.134	3,810,000	497,318	0.1305	6.400	6.400	6.450	6.400	6.700	76,200	6.5265	-5.19%
2025-11-14	0.135	0.134	0.135	0.130	0.141	9,614,000	1,296,802	0.1349	6.750	6.700	6.750	6.500	7.050	192,280	6.7443	0.75%
2025-11-13	0.134	0.132	0.134	0.129	0.140	3,446,000	459,046	0.1332	6.700	6.600	6.700	6.450	7.000	68,920	6.6606	2.29%
2025-11-12	0.131	0.130	0.131	0.129	0.136	6,918,000	908,486	0.1313	6.550	6.500	6.550	6.450	6.800	138,360	6.5661	1.55%
2025-11-11	0.129	0.128	0.129	0.123	0.129	3,189,198	401,500	0.1259	6.450	6.400	6.450	6.150	6.450	63,784	6.2947	0.78%
2025-11-10	0.128	0.127	0.128	0.122	0.129	2,846,000	357,784	0.1257	6.400	6.350	6.400	6.100	6.450	56,920	6.2857	4.07%
2025-11-07	0.123	0.122	0.124	0.122	0.129	5,818,000	723,726	0.1244	6.150	6.100	6.200	6.100	6.450	116,360	6.2197	-4.65%
2025-11-06	0.129	0.128	0.129	0.124	0.135	4,744,000	604,900	0.1275	6.450	6.400	6.450	6.200	6.750	94,880	6.3754	4.03%
2025-11-05	0.124	0.123	0.124	0.121	0.130	16,260,000	2,013,260	0.1238	6.200	6.150	6.200	6.050	6.500	325,200	6.1908	-6.77%
2025-11-04	0.133	0.130	0.133	0.130	0.138	7,444,000	987,056	0.1326	6.650	6.500	6.650	6.500	6.900	148,880	6.6299	-1.48%
2025-11-03	0.135	0.134	0.135	0.130	0.145	9,042,000	1,199,616	0.1327	6.750	6.700	6.750	6.500	7.250	180,840	6.6336	-1.46%
2025-10-31	0.137	0.136	0.137	0.134	0.144	12,876,000	1,749,360	0.1359	6.850	6.800	6.850	6.700	7.200	257,520	6.7931	-4.20%
2025-10-30	0.143	0.142	0.143	0.140	0.153	14,872,000	2,140,240	0.1439	7.150	7.100	7.150	7.000	7.650	297,440	7.1955	-7.74%
2025-10-28	0.155	0.155	0.156	0.145	0.157	11,480,000	1,725,786	0.1503	7.750	7.750	7.800	7.250	7.850	229,600	7.5165	-1.27%
2025-10-27	0.157	0.156	0.157	0.155	0.159	3,116,000	488,064	0.1566	7.850	7.800	7.850	7.750	7.950	62,320	7.8316	0.64%
2025-10-24	0.156	0.155	0.156	0.155	0.161	10,470,000	1,647,328	0.1573	7.800	7.750	7.800	7.750	8.050	209,400	7.8669	-2.50%
2025-10-23	0.160	0.160	0.162	0.160	0.164	1,710,000	275,118	0.1609	8.000	8.000	8.100	8.000	8.200	34,200	8.0444	-2.44%
2025-10-22	0.164	0.161	0.164	0.161	0.164	2,394,000	387,586	0.1619	8.200	8.050	8.200	8.050	8.200	47,880	8.0949	0.61%
2025-10-21	0.163	0.163	0.165	0.163	0.165	4,460,000	730,990	0.1639	8.150	8.150	8.250	8.150	8.250	89,200	8.1950	0.00%
2025-10-20	0.163	0.163	0.165	0.162	0.166	3,228,000	527,222	0.1633	8.150	8.150	8.250	8.100	8.300	64,560	8.1664	0.62%
2025-10-17	0.162	0.162	0.163	0.162	0.169	4,084,000	671,802	0.1645	8.100	8.100	8.150	8.100	8.450	81,680	8.2248	-4.14%
2025-10-16	0.169	0.167	0.169	0.167	0.173	12,424,000	2,100,178	0.1690	8.450	8.350	8.450	8.350	8.650	248,480	8.4521	-2.31%
2025-10-15	0.173	0.172	0.173	0.169	0.180	17,888,000	3,106,172	0.1736	8.650	8.600	8.650	8.450	9.000	357,760	8.6823	6.13%
2025-10-14	0.163	0.163	0.165	0.163	0.172	6,581,000	1,097,462	0.1668	8.150	8.150	8.250	8.150	8.600	131,620	8.3381	-4.12%
2025-10-13	0.170	0.169	0.170	0.163	0.172	9,938,000	1,659,556	0.1670	8.500	8.450	8.500	8.150	8.600	198,760	8.3495	-1.73%
2025-10-10	0.173	0.172	0.173	0.171	0.176	8,084,000	1,394,592	0.1725	8.650	8.600	8.650	8.550	8.800	161,680	8.6256	-0.57%
2025-10-09	0.174	0.173	0.174	0.172	0.184	8,136,000	1,415,630	0.1740	8.700	8.650	8.700	8.600	9.200	162,720	8.6998	-3.33%
2025-10-08	0.180	0.180	0.181	0.171	0.184	12,862,000	2,287,440	0.1778	9.000	9.000	9.050	8.550	9.200	257,240	8.8922	4.65%
2025-10-06	0.172	0.172	0.173	0.170	0.174	3,984,000	683,976	0.1717	8.600	8.600	8.650	8.500	8.700	79,680	8.5840	-1.15%
2025-10-03	0.174	0.173	0.174	0.173	0.176	2,240,000	390,922	0.1745	8.700	8.650	8.700	8.650	8.800	44,800	8.7259	-1.14%
2025-10-02	0.176	0.176	0.177	0.172	0.177	8,696,000	1,514,590	0.1742	8.800	8.800	8.850	8.600	8.850	173,920	8.7085	-1.12%
2025-09-30	0.178	0.175	0.178	0.173	0.179	8,198,000	1,429,712	0.1744	8.900	8.750	8.900	8.650	8.950	163,960	8.7199	-0.56%
2025-09-29	0.179	0.177	0.178	0.173	0.181	15,274,000	2,709,434	0.1774	8.950	8.850	8.900	8.650	9.050	305,480	8.8694	5.29%
2025-09-26	0.170	0.170	0.171	0.170	0.174	5,188,871	890,537	0.1716	8.500	8.500	8.550	8.500	8.700	103,777	8.5812	-1.73%
2025-09-25	0.173	0.172	0.173	0.172	0.179	8,828,000	1,542,548	0.1747	8.650	8.600	8.650	8.600	8.950	176,560	8.7367	-2.26%
2025-09-24	0.177	0.176	0.177	0.175	0.179	6,938,000	1,221,018	0.1760	8.850	8.800	8.850	8.750	8.950	138,760	8.7995	0.00%
2025-09-23	0.177	0.177	0.179	0.177	0.184	16,912,000	3,032,582	0.1793	8.850	8.850	8.950	8.850	9.200	338,240	8.9658	-3.80%
2025-09-22	0.184	0.184	0.185	0.178	0.191	49,954,000	9,279,118	0.1858	9.200	9.200	9.250	8.900	9.550	999,080	9.2877	1.10%
2025-09-19	0.182	0.182	0.183	0.175	0.182	8,794,000	1,574,100	0.1790	9.100	9.100	9.150	8.750	9.100	175,880	8.9499	2.25%
2025-09-18	0.178	0.175	0.178	0.175	0.186	14,352,000	2,572,650	0.1793	8.900	8.750	8.900	8.750	9.300	287,040	8.9627	-4.30%
2025-09-17	0.186	0.186	0.187	0.170	0.186	18,622,000	3,306,370	0.1776	9.300	9.300	9.350	8.500	9.300	372,440	8.8776	6.90%
2025-09-16	0.174	0.173	0.174	0.171	0.180	19,038,000	3,321,588	0.1745	8.700	8.650	8.700	8.550	9.000	380,760	8.7236	-2.79%
2025-09-15	0.179	0.179	0.183	0.178	0.190	38,582,000	7,017,680	0.1819	8.950	8.950	9.150	8.900	9.500	771,640	9.0945	0.00%
2025-09-12	0.179	0.174	0.179	0.170	0.180	13,780,000	2,405,622	0.1746	8.950	8.700	8.950	8.500	9.000	275,600	8.7287	3.47%
2025-09-11	0.173	0.172	0.173	0.172	0.180	6,386,000	1,111,308	0.1740	8.650	8.600	8.650	8.600	9.000	127,720	8.7011	-1.14%
2025-09-10	0.175	0.173	0.175	0.170	0.175	6,264,000	1,081,616	0.1727	8.750	8.650	8.750	8.500	8.750	125,280	8.6336	1.16%
2025-09-09	0.173	0.172	0.173	0.170	0.180	18,272,000	3,181,290	0.1741	8.650	8.600	8.650	8.500	9.000	365,440	8.7054	0.58%
2025-09-08	0.172	0.172	0.173	0.172	0.176	12,086,000	2,103,354	0.1740	8.600	8.600	8.650	8.600	8.800	241,720	8.7016	-2.82%
2025-09-05	0.177	0.175	0.177	0.173	0.178	7,818,000	1,375,966	0.1760	8.850	8.750	8.850	8.650	8.900	156,360	8.8000	2.91%
2025-09-04	0.172	0.172	0.177	0.172	0.182	9,864,000	1,733,912	0.1758	8.600	8.600	8.850	8.600	9.100	197,280	8.7891	-4.97%
2025-09-03	0.181	0.181	0.183	0.179	0.194	24,666,000	4,558,386	0.1848	9.050	9.050	9.150	8.950	9.700	493,320	9.2402	-4.74%
2025-09-02	0.190	0.190	0.193	0.188	0.203	27,540,500	5,341,025	0.1939	9.500	9.500	9.650	9.400	10.15	550,810	9.6967	-5.00%
2025-09-01	0.200	0.200	0.201	0.184	0.206	44,246,090	8,793,100	0.1987	10.00	10.00	10.05	9.200	10.30	884,922	9.9366	6.38%
2025-08-29	0.188	0.187	0.188	0.165	0.188	30,910,000	5,418,748	0.1753	9.400	9.350	9.400	8.250	9.400	618,200	8.7654	13.25%
2025-08-28	0.166	0.166	0.167	0.161	0.169	28,388,000	4,669,044	0.1645	8.300	8.300	8.350	8.050	8.450	567,760	8.2236	3.75%
2025-08-27	0.160	0.160	0.161	0.156	0.177	55,998,000	9,162,528	0.1636	8.000	8.000	8.050	7.800	8.850	1,119,960	8.1811	-9.60%
2025-08-26	0.177	0.177	0.179	0.177	0.191	45,160,000	8,164,742	0.1808	8.850	8.850	8.950	8.850	9.550	903,200	9.0398	-1.67%
2025-08-25	0.180	0.180	0.181	0.177	0.200	85,626,000	15,698,834	0.1833	9.000	9.000	9.050	8.850	10.00	1,712,520	9.1671	-1.10%
2025-08-22	0.182	0.182	0.183	0.180	0.190	17,571,000	3,210,168	0.1827	9.100	9.100	9.150	9.000	9.500	351,420	9.1348	-2.67%
2025-08-21	0.187	0.187	0.188	0.180	0.203	87,353,015	16,376,169	0.1875	9.350	9.350	9.400	9.000	10.15	1,747,060	9.3736	-12.21%
2025-08-20	0.213	0.212	0.213	0.212	0.235	19,961,000	4,454,584	0.2232	10.65	10.60	10.65	10.60	11.75	399,220	11.158	-11.25%
2025-08-19	0.240	0.235	0.240	0.227	0.260	24,482,000	5,944,618	0.2428	12.00	11.75	12.00	11.35	13.00	489,640	12.141	5.73%
2025-08-18	0.227	0.226	0.227	0.213	0.228	9,450,000	2,089,106	0.2211	11.35	11.30	11.35	10.65	11.40	189,000	11.053	7.58%
2025-08-15	0.211	0.211	0.212	0.201	0.212	7,302,000	1,508,776	0.2066	10.55	10.55	10.60	10.05	10.60	146,040	10.331	3.94%
2025-08-14	0.203	0.199	0.203	0.195	0.209	9,606,000	1,926,098	0.2005	10.15	9.950	10.15	9.750	10.45	192,120	10.025	3.57%
2025-08-13	0.196	0.194	0.196	0.194	0.200	3,422,010	670,199	0.1958	9.800	9.700	9.800	9.700	10.00	68,440	9.7925	-2.00%
2025-08-12	0.200	0.200	0.201	0.198	0.206	6,848,000	1,379,388	0.2014	10.00	10.00	10.05	9.900	10.30	136,960	10.071	-3.85%
2025-08-11	0.208	0.198	0.209	0.191	0.210	5,102,000	1,003,750	0.1967	10.40	9.900	10.45	9.550	10.50	102,040	9.8368	7.22%
2025-08-08	0.194	0.190	0.195	0.185	0.196	14,300,000	2,700,614	0.1889	9.700	9.500	9.750	9.250	9.800	286,000	9.4427	-1.02%
2025-08-07	0.196	0.193	0.196	0.187	0.199	12,224,000	2,365,863	0.1935	9.800	9.650	9.800	9.350	9.950	244,480	9.6771	1.03%
2025-08-06	0.194	0.193	0.195	0.181	0.196	14,870,000	2,814,076	0.1892	9.700	9.650	9.750	9.050	9.800	297,400	9.4623	4.86%
2025-08-05	0.185	0.180	0.185	0.180	0.193	10,870,000	1,996,584	0.1837	9.250	9.000	9.250	9.000	9.650	217,400	9.1839	-2.12%
2025-08-04	0.189	0.187	0.189	0.188	0.199	3,910,000	749,074	0.1916	9.450	9.350	9.450	9.400	9.950	78,200	9.5790	-0.53%
2025-08-01	0.190	0.190	0.192	0.186	0.197	4,452,000	850,436	0.1910	9.500	9.500	9.600	9.300	9.850	89,040	9.5512	-0.52%
2025-07-31	0.191	0.188	0.191	0.186	0.192	5,762,000	1,086,758	0.1886	9.550	9.400	9.550	9.300	9.600	115,240	9.4304	-0.52%
2025-07-30	0.192	0.191	0.195	0.190	0.200	3,270,000	635,360	0.1943	9.600	9.550	9.750	9.500	10.00	65,400	9.7150	-4.48%
2025-07-29	0.201	0.199	0.201	0.195	0.207	4,568,000	913,010	0.1999	10.05	9.950	10.05	9.750	10.35	91,360	9.9935	-4.29%
2025-07-28	0.210	0.205	0.210	0.207	0.213	1,526,000	320,032	0.2097	10.50	10.25	10.50	10.35	10.65	30,520	10.486	-0.94%
2025-07-25	0.212	0.210	0.212	0.200	0.212	6,390,000	1,327,952	0.2078	10.60	10.50	10.60	10.00	10.60	127,800	10.391	3.41%
2025-07-24	0.205	0.204	0.205	0.195	0.217	12,834,000	2,629,186	0.2049	10.25	10.20	10.25	9.750	10.85	256,680	10.243	5.67%
2025-07-23	0.194	0.194	0.195	0.191	0.196	3,566,000	692,162	0.1941	9.700	9.700	9.750	9.550	9.800	71,320	9.7050	-0.51%
2025-07-22	0.195	0.194	0.196	0.193	0.197	1,676,000	328,124	0.1958	9.750	9.700	9.800	9.650	9.850	33,520	9.7889	0.00%
2025-07-21	0.195	0.193	0.195	0.193	0.198	1,314,000	256,074	0.1949	9.750	9.650	9.750	9.650	9.900	26,280	9.7441	-2.01%
2025-07-18	0.199	0.195	0.199	0.188	0.199	8,022,100	1,564,602	0.1950	9.950	9.750	9.950	9.400	9.950	160,442	9.7518	5.48%
2025-07-17	0.193	0.191	0.193	0.191	0.196	2,699,100	523,793	0.1941	9.433	9.336	9.433	9.336	9.580	55,222	9.4852	0.00%
2025-07-16	0.193	0.192	0.194	0.185	0.194	4,248,000	809,192	0.1905	9.433	9.384	9.482	9.042	9.482	86,911	9.3105	0.52%
2025-07-15	0.192	0.190	0.192	0.185	0.202	5,810,000	1,123,476	0.1934	9.384	9.287	9.384	9.042	9.873	118,869	9.4514	-3.03%
2025-07-14	0.198	0.198	0.199	0.195	0.202	5,870,000	1,170,974	0.1995	9.678	9.678	9.727	9.531	9.873	120,096	9.7503	1.54%
2025-07-11	0.195	0.195	0.196	0.191	0.195	2,654,000	512,794	0.1932	9.531	9.531	9.580	9.336	9.531	54,299	9.4439	1.56%
2025-07-10	0.192	0.191	0.194	0.190	0.194	2,070,000	397,198	0.1919	9.384	9.336	9.482	9.287	9.482	42,351	9.3787	0.00%
2025-07-09	0.192	0.192	0.193	0.190	0.193	1,374,000	262,734	0.1912	9.384	9.384	9.433	9.287	9.433	28,111	9.3463	0.00%
2025-07-08	0.192	0.192	0.194	0.191	0.194	314,000	60,234	0.1918	9.384	9.384	9.482	9.336	9.482	6,424	9.3761	1.05%
2025-07-07	0.190	0.190	0.192	0.190	0.192	1,132,000	216,156	0.1910	9.287	9.287	9.384	9.287	9.384	23,160	9.3332	-0.52%
2025-07-04	0.191	0.189	0.192	0.189	0.191	990,000	187,982	0.1899	9.336	9.238	9.384	9.238	9.336	20,255	9.2809	0.53%
2025-07-03	0.190	0.190	0.191	0.190	0.192	564,000	107,758	0.1911	9.287	9.287	9.336	9.287	9.384	11,539	9.3385	-1.04%
2025-07-02	0.192	0.192	0.195	0.191	0.195	1,520,000	292,404	0.1924	9.384	9.384	9.531	9.336	9.531	31,098	9.4026	-1.54%
2025-06-30	0.195	0.190	0.196	0.194	0.200	1,440,000	281,234	0.1953	9.531	9.287	9.580	9.482	9.775	29,461	9.5458	2.63%
2025-06-27	0.190	0.189	0.193	0.188	0.192	1,208,000	229,572	0.1900	9.287	9.238	9.433	9.189	9.384	24,715	9.2888	0.00%
2025-06-26	0.190	0.188	0.190	0.187	0.193	2,402,000	457,880	0.1906	9.287	9.189	9.287	9.140	9.433	49,143	9.3172	-0.52%
2025-06-25	0.191	0.191	0.192	0.190	0.193	852,000	163,218	0.1916	9.336	9.336	9.384	9.287	9.433	17,431	9.3635	-0.52%
2025-06-24	0.192	0.191	0.192	0.191	0.197	1,618,000	312,112	0.1929	9.384	9.336	9.384	9.336	9.629	33,103	9.4284	1.05%
2025-06-23	0.190	0.190	0.193	0.190	0.193	976,000	187,256	0.1919	9.287	9.287	9.433	9.287	9.433	19,968	9.3776	0.00%
2025-06-20	0.190	0.189	0.192	0.187	0.194	1,248,000	235,600	0.1888	9.287	9.238	9.384	9.140	9.482	25,533	9.2272	0.00%
2025-06-19	0.190	0.190	0.192	0.190	0.197	1,394,000	266,854	0.1914	9.287	9.287	9.384	9.287	9.629	28,520	9.3566	0.00%
2025-06-18	0.190	0.189	0.192	0.189	0.192	1,296,000	247,404	0.1909	9.287	9.238	9.384	9.238	9.384	26,515	9.3306	-1.04%
2025-06-17	0.192	0.192	0.193	0.191	0.199	2,618,000	505,524	0.1931	9.384	9.384	9.433	9.336	9.727	53,563	9.4380	1.05%
2025-06-16	0.190	0.189	0.190	0.189	0.193	1,730,000	329,062	0.1902	9.287	9.238	9.287	9.238	9.433	35,395	9.2969	-1.55%
2025-06-13	0.193	0.192	0.195	0.191	0.195	1,532,000	295,748	0.1930	9.433	9.384	9.531	9.336	9.531	31,344	9.4356	-0.52%
2025-06-12	0.194	0.193	0.194	0.193	0.199	3,114,060	608,181	0.1953	9.482	9.433	9.482	9.433	9.727	63,712	9.5458	-2.51%
2025-06-11	0.199	0.199	0.200	0.194	0.200	9,360,000	1,850,916	0.1977	9.727	9.727	9.775	9.482	9.775	191,500	9.6654	1.53%
2025-06-10	0.196	0.195	0.196	0.193	0.199	2,538,000	495,636	0.1953	9.580	9.531	9.580	9.433	9.727	51,926	9.5451	0.51%
2025-06-09	0.195	0.194	0.195	0.193	0.200	5,036,000	984,388	0.1955	9.531	9.482	9.531	9.433	9.775	103,033	9.5541	-0.51%
2025-06-06	0.196	0.195	0.196	0.195	0.198	3,746,000	736,806	0.1967	9.580	9.531	9.580	9.531	9.678	76,641	9.6138	-1.51%
2025-06-05	0.199	0.199	0.202	0.197	0.205	3,100,000	619,392	0.1998	9.727	9.727	9.873	9.629	10.02	63,424	9.7659	-1.00%
2025-06-04	0.201	0.201	0.203	0.193	0.209	5,618,000	1,141,138	0.2031	9.824	9.824	9.922	9.433	10.22	114,941	9.9281	2.03%
2025-06-03	0.197	0.197	0.198	0.194	0.241	38,258,450	7,991,166	0.2089	9.629	9.629	9.678	9.482	11.78	782,744	10.209	-25.66%
2025-06-02	0.265	0.260	0.265	0.255	0.265	1,944,000	501,710	0.2581	12.95	12.71	12.95	12.46	12.95	39,773	12.614	-1.85%
2025-05-30	0.270	0.265	0.270	0.265	0.275	470,000	127,190	0.2706	13.20	12.95	13.20	12.95	13.44	9,616	13.227	0.00%
2025-05-29	0.270	0.265	0.270	0.255	0.275	2,208,000	589,530	0.2670	13.20	12.95	13.20	12.46	13.44	45,174	13.050	0.00%
2025-05-28	0.270	0.270	0.280	0.270	0.290	810,000	221,100	0.2730	13.20	13.20	13.69	13.20	14.17	16,572	13.342	0.00%
2025-05-27	0.270	0.270	0.275	0.270	0.295	2,404,000	656,290	0.2730	13.20	13.20	13.44	13.20	14.42	49,184	13.343	-3.57%
2025-05-26	0.280	0.275	0.280	0.275	0.285	1,870,000	519,550	0.2778	13.69	13.44	13.69	13.44	13.93	38,259	13.580	-1.75%
2025-05-23	0.285	0.280	0.285	0.275	0.295	5,954,000	1,683,640	0.2828	13.93	13.69	13.93	13.44	14.42	121,815	13.821	-3.39%
2025-05-22	0.295	0.295	0.300	0.295	0.320	3,036,000	924,910	0.3046	14.42	14.42	14.66	14.42	15.64	62,115	14.890	-4.84%
2025-05-21	0.310	0.305	0.310	0.310	0.340	4,340,000	1,380,730	0.3181	15.15	14.91	15.15	15.15	16.62	88,794	15.550	-8.82%
2025-05-20	0.340	0.325	0.345	0.315	0.345	5,970,000	1,985,160	0.3325	16.62	15.89	16.86	15.40	16.86	122,142	16.253	6.25%
2025-05-19	0.320	0.305	0.320	0.290	0.330	5,778,000	1,780,210	0.3081	15.64	14.91	15.64	14.17	16.13	118,214	15.059	-3.03%
2025-05-16	0.330	0.330	0.335	0.315	0.345	8,024,000	2,642,190	0.3293	16.13	16.13	16.37	15.40	16.86	164,166	16.095	-4.35%
2025-05-15	0.345	0.340	0.345	0.285	0.365	37,336,000	12,468,600	0.3340	16.86	16.62	16.86	13.93	17.84	763,871	16.323	23.21%
2025-05-14	0.280	0.275	0.280	0.260	0.310	7,554,000	2,110,360	0.2794	13.69	13.44	13.69	12.71	15.15	154,550	13.655	5.66%
2025-05-13	0.265	0.260	0.265	0.265	0.270	920,000	243,940	0.2652	12.95	12.71	12.95	12.95	13.20	18,823	12.960	1.92%
2025-05-12	0.260	0.260	0.265	0.250	0.265	944,000	242,550	0.2569	12.71	12.71	12.95	12.22	12.95	19,314	12.558	1.96%
2025-05-09	0.255	0.260	0.265	0.250	0.260	1,904,000	485,560	0.2550	12.46	12.71	12.95	12.22	12.71	38,955	12.465	-1.92%
2025-05-08	0.260	0.260	0.265	0.255	0.265	422,000	110,370	0.2615	12.71	12.71	12.95	12.46	12.95	8,634	12.783	-1.89%
2025-05-07	0.265	0.260	0.265	0.260	0.270	772,000	204,130	0.2644	12.95	12.71	12.95	12.71	13.20	15,795	12.924	0.00%
2025-05-06	0.265	0.260	0.265	0.250	0.280	4,184,000	1,089,770	0.2605	12.95	12.71	12.95	12.22	13.69	85,602	12.731	1.92%
2025-05-02	0.260	0.255	0.270	0.250	0.295	10,666,000	2,764,570	0.2592	12.71	12.46	13.20	12.22	14.42	218,220	12.669	5.69%
2025-04-30	0.246	0.246	0.248	0.243	0.250	1,344,000	332,202	0.2472	12.02	12.02	12.12	11.88	12.22	27,497	12.081	1.65%
2025-04-29	0.242	0.242	0.244	0.242	0.325	4,710,000	1,220,262	0.2591	11.83	11.83	11.93	11.83	15.89	96,364	12.663	-12.00%
2025-04-28	0.275	0.275	0.280	0.270	0.285	2,896,000	798,210	0.2756	13.44	13.44	13.69	13.20	13.93	59,250	13.472	-8.33%
2025-04-25	0.300	0.295	0.300	0.300	0.305	212,000	63,690	0.3004	14.66	14.42	14.66	14.66	14.91	4,337	14.684	0.00%
2025-04-24	0.300	0.285	0.300	0.295	0.300	82,000	24,200	0.2951	14.66	13.93	14.66	14.42	14.66	1,678	14.425	1.69%
2025-04-23	0.295	0.285	0.295	0.285	0.295	208,000	59,620	0.2866	14.42	13.93	14.42	13.93	14.42	4,256	14.010	0.00%
2025-04-22	0.295	0.290	0.300	0.290	0.295	140,000	40,830	0.2916	14.42	14.17	14.66	14.17	14.42	2,864	14.255	-4.84%
2025-04-17	0.310	0.295	0.300	0.300	0.315	576,000	177,010	0.3073	15.15	14.42	14.66	14.66	15.40	11,785	15.020	1.64%
2025-04-16	0.305	0.305	0.310	0.300	0.330	1,386,000	425,740	0.3072	14.91	14.91	15.15	14.66	16.13	28,357	15.014	7.02%
2025-04-15	0.285	0.290	0.300	0.285	0.295	30,000	8,830	0.2943	13.93	14.17	14.66	13.93	14.42	614	14.386	-3.39%
2025-04-14	0.295	0.295	0.300	0.295	0.300	280,000	83,980	0.2999	14.42	14.42	14.66	14.42	14.66	5,729	14.660	0.00%
2025-04-11	0.295	0.295	0.300	0.295	0.310	238,000	71,800	0.3017	14.42	14.42	14.66	14.42	15.15	4,869	14.745	0.00%
2025-04-10	0.295	0.290	0.300	0.295	0.305	250,000	75,270	0.3011	14.42	14.17	14.66	14.42	14.91	5,115	14.716	-1.67%
2025-04-09	0.300	0.295	0.300	0.285	0.310	1,192,000	352,700	0.2959	14.66	14.42	14.66	13.93	15.15	24,388	14.462	-3.23%
2025-04-08	0.310	0.305	0.310	0.275	0.370	8,606,000	2,626,740	0.3052	15.15	14.91	15.15	13.44	18.08	176,073	14.918	19.23%
2025-04-07	0.260	0.255	0.260	0.260	0.290	1,142,000	311,590	0.2728	12.71	12.46	12.71	12.71	14.17	23,365	13.336	-13.33%
2025-04-03	0.300	0.290	0.300	0.295	0.300	128,000	37,860	0.2958	14.66	14.17	14.66	14.42	14.66	2,619	14.457	0.00%
2025-04-02	0.300	0.290	0.300	0.295	0.320	662,000	197,610	0.2985	14.66	14.17	14.66	14.42	15.64	13,544	14.590	0.00%
2025-04-01	0.300	0.295	0.300	0.295	0.315	506,000	152,790	0.3020	14.66	14.42	14.66	14.42	15.40	10,352	14.759	-3.23%
2025-03-31	0.310	0.300	0.310	-	-	0	0	-	15.15	14.66	15.15	-	-	0	-	0.00%
2025-03-28	0.310	0.300	0.310	0.310	0.310	4,000	1,240	0.3100	15.15	14.66	15.15	15.15	15.15	82	15.152	1.64%
2025-03-27	0.305	0.300	0.305	0.300	0.320	972,000	294,950	0.3034	14.91	14.66	14.91	14.66	15.64	19,887	14.832	0.00%
2025-03-26	0.305	0.305	0.310	0.305	0.325	1,218,000	379,220	0.3113	14.91	14.91	15.15	14.91	15.89	24,920	15.218	-3.17%
2025-03-25	0.315	0.315	0.325	0.315	0.315	68,000	21,420	0.3150	15.40	15.40	15.89	15.40	15.40	1,391	15.396	0.00%
2025-03-24	0.315	0.315	0.325	0.315	0.330	1,208,000	395,730	0.3276	15.40	15.40	15.89	15.40	16.13	24,715	16.012	0.00%
2025-03-21	0.315	0.315	0.325	0.305	0.340	1,468,000	478,880	0.3262	15.40	15.40	15.89	14.91	16.62	30,034	15.944	-1.56%
2025-03-20	0.320	0.310	0.320	0.295	0.325	1,592,000	500,460	0.3144	15.64	15.15	15.64	14.42	15.89	32,571	15.365	6.67%
2025-03-19	0.300	0.295	0.300	0.295	0.310	1,354,000	406,700	0.3004	14.66	14.42	14.66	14.42	15.15	27,702	14.681	-4.76%
2025-03-18	0.315	0.315	0.320	0.310	0.325	1,982,000	621,120	0.3134	15.40	15.40	15.64	15.15	15.89	40,550	15.317	-4.55%
2025-03-17	0.330	0.330	0.335	0.325	0.360	3,056,000	1,038,140	0.3397	16.13	16.13	16.37	15.89	17.60	62,524	16.604	-8.33%
2025-03-14	0.360	0.360	0.370	0.355	0.365	900,000	324,080	0.3601	17.60	17.60	18.08	17.35	17.84	18,413	17.600	1.41%
2025-03-13	0.355	0.355	0.360	0.355	0.365	626,000	224,600	0.3588	17.35	17.35	17.60	17.35	17.84	12,808	17.537	-1.39%
2025-03-12	0.360	0.360	0.375	0.360	0.370	1,274,000	461,440	0.3622	17.60	17.60	18.33	17.60	18.08	26,065	17.703	-1.37%
2025-03-11	0.365	0.360	0.365	0.355	0.370	1,552,000	559,790	0.3607	17.84	17.60	17.84	17.35	18.08	31,753	17.630	-1.35%
2025-03-10	0.370	0.360	0.370	0.360	0.370	984,000	357,720	0.3635	18.08	17.60	18.08	17.60	18.08	20,132	17.769	-2.63%
2025-03-07	0.380	0.375	0.380	0.365	0.380	548,000	204,690	0.3735	18.57	18.33	18.57	17.84	18.57	11,212	18.257	1.33%
2025-03-06	0.375	0.370	0.380	0.350	0.390	3,558,000	1,293,470	0.3635	18.33	18.08	18.57	17.11	19.06	72,794	17.769	1.35%
2025-03-05	0.370	0.365	0.370	0.365	0.380	614,000	228,880	0.3728	18.08	17.84	18.08	17.84	18.57	12,562	18.220	0.00%
2025-03-04	0.370	0.370	0.375	0.365	0.370	104,000	38,330	0.3686	18.08	18.08	18.33	17.84	18.08	2,128	18.014	0.00%
2025-03-03	0.370	0.365	0.370	0.370	0.370	6,000	2,220	0.3700	18.08	17.84	18.08	18.08	18.08	123	18.085	0.00%
2025-02-28	0.370	0.360	0.370	0.360	0.380	1,790,000	660,180	0.3688	18.08	17.60	18.08	17.60	18.57	36,622	18.027	-2.63%
2025-02-27	0.380	0.375	0.385	0.375	0.405	880,000	336,660	0.3826	18.57	18.33	18.82	18.33	19.80	18,004	18.699	-3.80%
2025-02-26	0.395	0.385	0.400	0.380	0.395	2,840,000	1,091,400	0.3843	19.31	18.82	19.55	18.57	19.31	58,105	18.783	3.95%
2025-02-25	0.380	0.375	0.380	0.380	0.450	4,562,000	1,821,820	0.3993	18.57	18.33	18.57	18.57	21.99	93,336	19.519	-14.61%
2025-02-24	0.445	0.445	0.455	0.370	0.510	4,252,000	1,713,110	0.4029	21.75	21.75	22.24	18.08	24.93	86,993	19.692	20.27%
2025-02-21	0.370	0.370	0.375	0.365	0.385	1,912,000	716,200	0.3746	18.08	18.08	18.33	17.84	18.82	39,118	18.309	-1.33%
2025-02-20	0.375	0.365	0.385	0.365	0.390	2,012,000	741,300	0.3684	18.33	17.84	18.82	17.84	19.06	41,164	18.008	-3.85%
2025-02-19	0.390	0.375	0.390	0.360	0.390	1,714,000	622,510	0.3632	19.06	18.33	19.06	17.60	19.06	35,067	17.752	5.41%
2025-02-18	0.370	0.375	0.380	0.355	0.375	3,380,000	1,239,350	0.3667	18.08	18.33	18.57	17.35	18.33	69,153	17.922	1.37%
2025-02-17	0.365	0.365	0.370	0.365	0.380	1,644,000	603,380	0.3670	17.84	17.84	18.08	17.84	18.57	33,635	17.939	-1.35%
2025-02-14	0.370	0.370	0.380	0.370	0.380	264,000	99,720	0.3777	18.08	18.08	18.57	18.08	18.57	5,401	18.462	0.00%
2025-02-13	0.370	0.365	0.370	0.370	0.380	696,000	260,140	0.3738	18.08	17.84	18.08	18.08	18.57	14,240	18.269	-2.63%
2025-02-12	0.380	0.365	0.380	0.365	0.380	284,000	104,950	0.3695	18.57	17.84	18.57	17.84	18.57	5,810	18.062	4.11%
2025-02-11	0.365	0.365	0.380	0.365	0.370	20,000	7,380	0.3690	17.84	17.84	18.57	17.84	18.08	409	18.036	-1.35%
2025-02-10	0.370	0.370	0.380	0.360	0.380	394,000	146,190	0.3710	18.08	18.08	18.57	17.60	18.57	8,061	18.135	-2.63%
2025-02-07	0.380	0.380	0.390	0.360	0.390	106,000	40,640	0.3834	18.57	18.57	19.06	17.60	19.06	2,169	18.739	0.00%
2025-02-06	0.380	0.380	0.395	0.360	0.380	444,000	165,490	0.3727	18.57	18.57	19.31	17.60	18.57	9,084	18.218	2.70%
2025-02-05	0.370	0.360	0.380	-	-	0	0	-	18.08	17.60	18.57	-	-	0	-	0.00%
2025-02-04	0.370	0.370	0.375	0.365	0.380	182,000	67,720	0.3721	18.08	18.08	18.33	17.84	18.57	3,724	18.187	1.37%
2025-02-03	0.365	0.365	0.370	0.355	0.365	62,000	22,340	0.3603	17.84	17.84	18.08	17.35	17.84	1,268	17.612	2.82%
2025-01-28	0.355	0.355	0.395	0.355	0.355	40,000	14,200	0.3550	17.35	17.35	19.31	17.35	17.35	818	17.351	-2.74%
2025-01-27	0.365	0.365	0.370	0.365	0.375	136,000	50,380	0.3704	17.84	17.84	18.08	17.84	18.33	2,782	18.106	-1.35%
2025-01-24	0.370	0.370	0.375	0.365	0.375	74,000	27,420	0.3705	18.08	18.08	18.33	17.84	18.33	1,514	18.111	1.37%
2025-01-23	0.365	0.365	0.370	0.360	0.370	34,000	12,330	0.3626	17.84	17.84	18.08	17.60	18.08	696	17.725	-1.35%
2025-01-22	0.370	0.355	0.370	0.355	0.370	86,000	30,560	0.3553	18.08	17.35	18.08	17.35	18.08	1,760	17.369	0.00%
2025-01-21	0.370	0.375	0.380	0.365	0.375	64,000	23,690	0.3702	18.08	18.33	18.57	17.84	18.33	1,309	18.092	1.37%
2025-01-20	0.365	0.365	0.375	0.355	0.370	474,000	171,680	0.3622	17.84	17.84	18.33	17.35	18.08	9,698	17.703	2.82%
2025-01-17	0.355	0.355	0.360	0.340	0.355	292,000	101,500	0.3476	17.35	17.35	17.60	16.62	17.35	5,974	16.990	2.90%
2025-01-16	0.345	0.345	0.350	0.345	0.355	218,000	76,470	0.3508	16.86	16.86	17.11	16.86	17.35	4,460	17.145	-1.43%
2025-01-15	0.350	0.340	0.350	0.345	0.350	154,000	53,880	0.3499	17.11	16.62	17.11	16.86	17.11	3,151	17.101	0.00%
2025-01-14	0.350	0.345	0.350	0.350	0.355	88,000	31,080	0.3532	17.11	16.86	17.11	17.11	17.35	1,800	17.263	0.00%
2025-01-13	0.350	0.345	0.360	0.345	0.350	352,000	122,950	0.3493	17.11	16.86	17.60	16.86	17.11	7,202	17.072	0.00%
2025-01-10	0.350	0.350	0.360	0.350	0.370	168,000	59,990	0.3571	17.11	17.11	17.60	17.11	18.08	3,437	17.453	-1.41%
2025-01-09	0.355	0.355	0.360	0.350	0.360	514,000	182,590	0.3552	17.35	17.35	17.60	17.11	17.60	10,516	17.363	-1.39%
2025-01-08	0.360	0.350	0.360	0.360	0.360	170,000	61,200	0.3600	17.60	17.11	17.60	17.60	17.60	3,478	17.596	1.41%
2025-01-07	0.355	0.355	0.365	0.355	0.370	204,000	73,890	0.3622	17.35	17.35	17.84	17.35	18.08	4,174	17.704	-2.74%
2025-01-06	0.365	0.365	0.370	0.365	0.375	70,000	26,140	0.3734	17.84	17.84	18.08	17.84	18.33	1,432	18.252	-1.35%
2025-01-03	0.370	0.370	0.380	0.370	0.375	92,000	34,480	0.3748	18.08	18.08	18.57	18.08	18.33	1,882	18.318	0.00%
2025-01-02	0.370	0.370	0.380	0.370	0.370	30,000	11,100	0.3700	18.08	18.08	18.57	18.08	18.08	614	18.085	0.00%
2024-12-31	0.370	0.370	0.380	0.370	0.370	26,000	9,620	0.3700	18.08	18.08	18.57	18.08	18.08	532	18.085	0.00%
2024-12-30	0.370	0.370	0.380	0.370	0.370	300,000	112,500	0.3750	18.08	18.08	18.57	18.08	18.08	6,138	18.329	0.00%
2024-12-27	0.370	0.375	0.380	0.370	0.385	166,000	62,940	0.3792	18.08	18.33	18.57	18.08	18.82	3,396	18.532	-1.33%
2024-12-24	0.375	0.370	0.375	0.375	0.390	110,000	41,850	0.3805	18.33	18.08	18.33	18.33	19.06	2,251	18.596	0.00%
2024-12-23	0.375	0.375	0.380	0.365	0.380	1,288,000	476,700	0.3701	18.33	18.33	18.57	17.84	18.57	26,352	18.090	0.00%
2024-12-20	0.375	0.375	0.380	0.375	0.380	612,000	229,410	0.3749	18.33	18.33	18.57	18.33	18.57	12,521	18.322	0.00%
2024-12-19	0.375	0.370	0.375	0.375	0.380	514,000	193,470	0.3764	18.33	18.08	18.33	18.33	18.57	10,516	18.397	-1.32%
2024-12-18	0.380	0.380	0.390	-	-	0	0	-	18.57	18.57	19.06	-	-	0	-	1.33%
2024-12-17	0.375	0.375	0.380	0.375	0.385	198,000	75,160	0.3796	18.33	18.33	18.57	18.33	18.82	4,051	18.554	-1.32%
2024-12-16	0.380	0.380	0.390	0.380	0.395	96,000	37,090	0.3864	18.57	18.57	19.06	18.57	19.31	1,964	18.884	-1.30%
2024-12-13	0.385	0.385	0.395	0.385	0.400	112,000	44,260	0.3952	18.82	18.82	19.31	18.82	19.55	2,291	19.315	-2.53%
2024-12-12	0.395	0.395	0.400	0.385	0.420	306,000	120,830	0.3949	19.31	19.31	19.55	18.82	20.53	6,261	19.300	1.28%
2024-12-11	0.390	0.390	0.400	0.390	0.415	200,000	78,860	0.3943	19.06	19.06	19.55	19.06	20.28	4,092	19.272	1.30%
2024-12-10	0.385	0.385	0.390	0.385	0.420	372,000	147,260	0.3959	18.82	18.82	19.06	18.82	20.53	7,611	19.349	-4.94%
2024-12-09	0.405	0.400	0.410	0.385	0.405	408,000	161,350	0.3955	19.80	19.55	20.04	18.82	19.80	8,347	19.329	5.19%
2024-12-06	0.385	0.385	0.400	0.385	0.415	604,000	239,730	0.3969	18.82	18.82	19.55	18.82	20.28	12,357	19.400	1.32%
2024-12-05	0.380	0.380	0.395	0.370	0.390	322,000	121,950	0.3787	18.57	18.57	19.31	18.08	19.06	6,588	18.511	-6.17%
2024-12-04	0.405	0.380	0.400	0.385	0.405	156,000	62,050	0.3978	19.80	18.57	19.55	18.82	19.80	3,192	19.441	3.85%
2024-12-03	0.390	0.380	0.390	0.390	0.405	154,000	61,120	0.3969	19.06	18.57	19.06	19.06	19.80	3,151	19.399	-2.50%
2024-12-02	0.400	0.390	0.400	0.385	0.400	484,000	189,810	0.3922	19.55	19.06	19.55	18.82	19.55	9,902	19.168	2.56%
2024-11-29	0.390	0.385	0.390	0.385	0.400	304,000	118,780	0.3907	19.06	18.82	19.06	18.82	19.55	6,220	19.098	-2.50%
2024-11-28	0.400	0.390	0.400	0.385	0.400	264,000	103,720	0.3929	19.55	19.06	19.55	18.82	19.55	5,401	19.203	-3.61%
2024-11-27	0.415	0.385	0.415	0.385	0.420	428,000	167,790	0.3920	20.28	18.82	20.28	18.82	20.53	8,757	19.162	3.75%
2024-11-26	0.400	0.385	0.400	0.390	0.440	484,000	198,580	0.4103	19.55	18.82	19.55	19.06	21.51	9,902	20.054	5.26%
2024-11-25	0.380	0.380	0.410	0.380	0.410	362,000	143,300	0.3959	18.57	18.57	20.04	18.57	20.04	7,406	19.348	-7.32%
2024-11-22	0.410	0.410	0.420	0.410	0.450	372,000	153,400	0.4124	20.04	20.04	20.53	20.04	21.99	7,611	20.155	-6.82%
2024-11-21	0.440	0.425	0.440	0.425	0.440	110,000	48,250	0.4386	21.51	20.77	21.51	20.77	21.51	2,251	21.439	3.53%
2024-11-20	0.425	0.420	0.440	0.420	0.430	166,000	70,230	0.4231	20.77	20.53	21.51	20.53	21.02	3,396	20.679	1.19%
2024-11-19	0.420	0.420	0.440	0.420	0.440	102,000	44,840	0.4396	20.53	20.53	21.51	20.53	21.51	2,087	21.487	-2.33%
2024-11-18	0.430	0.410	0.430	0.430	0.430	300,000	129,000	0.4300	21.02	20.04	21.02	21.02	21.02	6,138	21.017	0.00%
2024-11-15	0.430	0.430	0.450	0.430	0.430	22,000	9,460	0.4300	21.02	21.02	21.99	21.02	21.02	450	21.017	0.00%
2024-11-14	0.430	0.415	0.450	0.430	0.440	50,000	21,900	0.4380	21.02	20.28	21.99	21.02	21.51	1,023	21.408	-2.27%
2024-11-13	0.440	0.425	0.440	0.440	0.440	464,000	203,640	0.4389	21.51	20.77	21.51	21.51	21.51	9,493	21.451	0.00%
2024-11-12	0.440	0.430	0.440	0.440	0.440	148,000	65,120	0.4400	21.51	21.02	21.51	21.51	21.51	3,028	21.506	0.00%
2024-11-11	0.440	0.430	0.440	0.430	0.440	502,000	218,860	0.4360	21.51	21.02	21.51	21.02	21.51	10,271	21.309	1.15%
2024-11-08	0.435	0.430	0.435	0.425	0.440	1,120,000	488,600	0.4363	21.26	21.02	21.26	20.77	21.51	22,914	21.323	-1.14%
2024-11-07	0.440	0.435	0.445	0.440	0.455	954,000	423,850	0.4443	21.51	21.26	21.75	21.51	22.24	19,518	21.716	-2.22%
2024-11-06	0.450	0.430	0.450	0.450	0.455	104,000	47,300	0.4548	21.99	21.02	21.99	21.99	22.24	2,128	22.230	1.12%
2024-11-05	0.445	0.440	0.450	0.430	0.450	550,000	243,840	0.4433	21.75	21.51	21.99	21.02	21.99	11,253	21.670	1.14%
2024-11-04	0.440	0.430	0.445	0.420	0.495	1,306,000	565,310	0.4329	21.51	21.02	21.75	20.53	24.19	26,720	21.157	4.76%
2024-11-01	0.420	0.415	0.420	0.405	0.440	1,260,000	519,160	0.4120	20.53	20.28	20.53	19.80	21.51	25,779	20.139	-5.62%
2024-10-31	0.445	0.440	0.445	0.440	0.445	66,000	29,300	0.4439	21.75	21.51	21.75	21.51	21.75	1,350	21.699	0.00%
2024-10-30	0.445	0.440	0.445	0.445	0.460	80,000	36,370	0.4546	21.75	21.51	21.75	21.75	22.48	1,637	22.221	1.14%
2024-10-29	0.440	0.435	0.440	0.430	0.475	610,000	275,350	0.4514	21.51	21.26	21.51	21.02	23.22	12,480	22.063	-8.33%
2024-10-28	0.480	0.455	0.480	0.480	0.490	164,000	78,830	0.4807	23.46	22.24	23.46	23.46	23.95	3,355	23.494	2.13%
2024-10-25	0.470	0.455	0.470	0.470	0.480	182,000	86,850	0.4772	22.97	22.24	22.97	22.97	23.46	3,724	23.324	1.08%
2024-10-24	0.465	0.460	0.465	0.465	0.470	534,000	248,790	0.4659	22.73	22.48	22.73	22.73	22.97	10,925	22.772	-3.12%
2024-10-23	0.480	0.470	0.480	0.470	0.480	326,000	155,050	0.4756	23.46	22.97	23.46	22.97	23.46	6,670	23.247	1.05%
2024-10-22	0.475	0.475	0.480	0.465	0.480	658,000	310,920	0.4725	23.22	23.22	23.46	22.73	23.46	13,462	23.096	0.00%
2024-10-21	0.475	0.460	0.475	0.460	0.495	1,088,000	508,310	0.4672	23.22	22.48	23.22	22.48	24.19	22,260	22.835	-2.06%
2024-10-18	0.485	0.485	0.490	0.485	0.500	786,000	386,220	0.4914	23.71	23.71	23.95	23.71	24.44	16,081	24.017	-2.02%
2024-10-17	0.495	0.475	0.495	0.475	0.500	52,000	25,950	0.4990	24.19	23.22	24.19	23.22	24.44	1,064	24.392	5.32%
2024-10-16	0.470	0.470	0.495	0.470	0.500	140,000	67,200	0.4800	22.97	22.97	24.19	22.97	24.44	2,864	23.461	-3.09%
2024-10-15	0.485	0.465	0.490	0.465	0.530	256,000	126,250	0.4932	23.71	22.73	23.95	22.73	25.91	5,238	24.105	-6.73%
2024-10-14	0.520	0.500	0.520	0.480	0.550	540,000	276,560	0.5121	25.42	24.44	25.42	23.46	26.88	11,048	25.032	1.96%
2024-10-10	0.510	0.495	0.510	0.470	0.510	266,000	132,240	0.4971	24.93	24.19	24.93	22.97	24.93	5,442	24.299	9.68%
2024-10-09	0.465	0.465	0.470	0.450	0.530	1,436,000	689,560	0.4802	22.73	22.73	22.97	21.99	25.91	29,380	23.471	-3.12%
2024-10-08	0.480	0.480	0.530	0.455	0.690	2,634,000	1,514,300	0.5749	23.46	23.46	25.91	22.24	33.73	53,890	28.100	-30.43%
2024-10-07	0.690	0.680	0.690	0.640	0.700	4,760,000	3,208,660	0.6741	33.73	33.24	33.73	31.28	34.21	97,387	32.948	2.99%
2024-10-04	0.670	0.660	0.670	0.580	0.670	6,256,000	3,946,480	0.6308	32.75	32.26	32.75	28.35	32.75	127,994	30.833	15.52%
2024-10-03	0.580	0.570	0.580	0.560	0.650	2,860,000	1,691,120	0.5913	28.35	27.86	28.35	27.37	31.77	58,514	28.901	-9.38%
2024-10-02	0.640	0.640	0.650	0.490	0.680	9,498,000	5,784,070	0.6090	31.28	31.28	31.77	23.95	33.24	194,323	29.765	34.74%
2024-09-30	0.475	0.475	0.485	0.400	0.485	3,548,000	1,600,600	0.4511	23.22	23.22	23.71	19.55	23.71	72,590	22.050	6.74%
2024-09-27	0.445	0.440	0.445	0.405	0.460	1,024,000	444,730	0.4343	21.75	21.51	21.75	19.80	22.48	20,950	21.228	3.49%
2024-09-26	0.430	0.425	0.430	0.395	0.445	854,000	356,450	0.4174	21.02	20.77	21.02	19.31	21.75	17,472	20.401	10.26%
2024-09-25	0.390	0.390	0.400	0.375	0.390	594,000	228,570	0.3848	19.06	19.06	19.55	18.33	19.06	12,153	18.808	-1.27%
2024-09-24	0.395	0.395	0.400	0.375	0.395	268,000	103,990	0.3880	19.31	19.31	19.55	18.33	19.31	5,483	18.966	5.33%
2024-09-23	0.375	0.375	0.400	-	-	0	0	-	18.33	18.33	19.55	-	-	0	-	1.35%
2024-09-20	0.370	0.370	0.385	0.370	0.370	62,000	22,940	0.3700	18.08	18.08	18.82	18.08	18.08	1,268	18.085	0.00%
2024-09-19	0.370	0.370	0.380	0.370	0.370	210,000	77,700	0.3700	18.08	18.08	18.57	18.08	18.08	4,296	18.085	-3.90%
2024-09-17	0.385	0.370	0.385	-	-	0	0	-	18.82	18.08	18.82	-	-	0	-	0.00%
2024-09-16	0.385	0.370	0.385	-	-	0	0	-	18.82	18.08	18.82	-	-	0	-	0.00%
2024-09-13	0.385	0.380	0.390	0.375	0.390	112,000	42,620	0.3805	18.82	18.57	19.06	18.33	19.06	2,291	18.600	-1.28%
2024-09-12	0.390	0.385	0.390	0.390	0.400	12,000	4,730	0.3942	19.06	18.82	19.06	19.06	19.55	246	19.266	6.85%
2024-09-11	0.365	0.365	0.400	0.365	0.380	26,000	9,600	0.3692	17.84	17.84	19.55	17.84	18.57	532	18.047	-5.19%
2024-09-10	0.385	0.380	0.400	0.385	0.385	10,000	3,850	0.3850	18.82	18.57	19.55	18.82	18.82	205	18.818	-2.53%
2024-09-09	0.395	0.380	0.395	0.385	0.385	4,000	1,560	0.3900	19.31	18.57	19.31	18.82	18.82	82	19.062	1.28%
2024-09-05	0.390	0.390	0.400	0.385	0.400	138,000	55,590	0.4028	19.06	19.06	19.55	18.82	19.55	2,823	19.689	1.30%
2024-09-04	0.385	0.365	0.410	0.355	0.415	426,000	166,950	0.3919	18.82	17.84	20.04	17.35	20.28	8,716	19.155	-1.28%
2024-09-03	0.390	0.360	0.390	0.390	0.400	6,000	2,380	0.3967	19.06	17.60	19.06	19.06	19.55	123	19.388	0.00%
2024-09-02	0.390	0.385	0.400	0.355	0.415	328,000	129,740	0.3955	19.06	18.82	19.55	17.35	20.28	6,711	19.333	14.71%
2024-08-30	0.340	0.340	0.385	0.325	0.335	168,000	54,940	0.3270	16.62	16.62	18.82	15.89	16.37	3,437	15.984	3.03%
2024-08-29	0.330	0.325	0.350	0.330	0.335	4,000	1,330	0.3325	16.13	15.89	17.11	16.13	16.37	82	16.252	-5.71%
2024-08-28	0.350	0.325	0.370	0.350	0.350	198,000	69,300	0.3500	17.11	15.89	18.08	17.11	17.11	4,051	17.107	-1.41%
2024-08-27	0.355	0.350	0.380	0.340	0.390	20,000	7,310	0.3655	17.35	17.11	18.57	16.62	19.06	409	17.865	1.43%
2024-08-26	0.350	0.350	0.390	0.345	0.350	50,000	17,260	0.3452	17.11	17.11	19.06	16.86	17.11	1,023	16.872	-5.41%
2024-08-23	0.370	0.350	0.380	0.350	0.370	208,000	75,220	0.3616	18.08	17.11	18.57	17.11	18.08	4,256	17.676	-1.33%
2024-08-22	0.375	0.345	0.375	0.370	0.375	50,000	18,740	0.3748	18.33	16.86	18.33	18.08	18.33	1,023	18.319	1.35%
2024-08-21	0.370	0.335	0.370	0.370	0.370	4,000	1,480	0.3700	18.08	16.37	18.08	18.08	18.08	82	18.085	2.78%
2024-08-20	0.360	0.360	0.365	0.340	0.360	166,000	56,850	0.3425	17.60	17.60	17.84	16.62	17.60	3,396	16.739	0.00%
2024-08-19	0.360	0.350	0.375	-	-	0	0	-	17.60	17.11	18.33	-	-	0	-	0.00%
2024-08-16	0.360	0.360	0.375	0.360	0.360	44,000	15,840	0.3600	17.60	17.60	18.33	17.60	17.60	900	17.596	1.41%
2024-08-15	0.355	0.355	0.360	0.335	0.355	94,000	33,210	0.3533	17.35	17.35	17.60	16.37	17.35	1,923	17.268	-1.39%
2024-08-14	0.360	0.340	0.375	-	-	0	0	-	17.60	16.62	18.33	-	-	0	-	0.00%
2024-08-13	0.360	0.335	0.365	0.360	0.360	50,000	18,000	0.3600	17.60	16.37	17.84	17.60	17.60	1,023	17.596	1.41%
2024-08-12	0.355	0.355	0.370	0.335	0.335	10,000	3,350	0.3350	17.35	17.35	18.08	16.37	16.37	205	16.374	0.00%
2024-08-09	0.355	0.370	0.380	0.340	0.365	62,000	22,420	0.3616	17.35	18.08	18.57	16.62	17.84	1,268	17.675	-1.39%
2024-08-08	0.360	0.360	0.370	0.315	0.360	126,000	43,340	0.3440	17.60	17.60	18.08	15.40	17.60	2,578	16.812	2.86%
2024-08-07	0.350	0.315	0.365	0.300	0.385	608,000	213,690	0.3515	17.11	15.40	17.84	14.66	18.82	12,439	17.179	-10.26%
2024-08-06	0.390	0.360	0.390	0.360	0.400	86,000	32,200	0.3744	19.06	17.60	19.06	17.60	19.55	1,760	18.301	6.85%
2024-08-05	0.365	0.355	0.370	0.355	0.365	34,000	12,150	0.3574	17.84	17.35	18.08	17.35	17.84	696	17.466	-2.67%
2024-08-02	0.375	0.355	0.375	-	-	0	0	-	18.33	17.35	18.33	-	-	0	-	-1.32%
2024-08-01	0.380	0.365	0.385	0.365	0.380	54,000	20,230	0.3746	18.57	17.84	18.82	17.84	18.57	1,105	18.311	0.00%
2024-07-31	0.380	0.375	0.380	-	-	0	0	-	18.57	18.33	18.57	-	-	0	-	0.00%
2024-07-30	0.380	0.365	0.400	-	-	0	0	-	18.57	17.84	19.55	-	-	0	-	0.00%
2024-07-29	0.380	0.370	0.390	0.370	0.380	140,000	52,550	0.3754	18.57	18.08	19.06	18.08	18.57	2,864	18.346	0.00%
2024-07-26	0.380	0.370	0.380	0.375	0.385	100,000	38,000	0.3800	18.57	18.08	18.57	18.33	18.82	2,046	18.573	1.33%
2024-07-25	0.375	0.375	0.410	0.375	0.375	72,000	27,000	0.3750	18.33	18.33	20.04	18.33	18.33	1,473	18.329	-2.60%
2024-07-24	0.385	0.385	0.410	0.380	0.385	14,000	5,340	0.3814	18.82	18.82	20.04	18.57	18.82	286	18.643	0.00%
2024-07-23	0.385	0.375	0.400	0.385	0.385	138,000	53,130	0.3850	18.82	18.33	19.55	18.82	18.82	2,823	18.818	-6.10%
2024-07-22	0.410	0.385	0.410	0.405	0.410	4,000	1,630	0.4075	20.04	18.82	20.04	19.80	20.04	82	19.918	5.13%
2024-07-19	0.390	0.385	0.390	-	-	0	0	-	19.06	18.82	19.06	-	-	0	-	0.00%
2024-07-18	0.390	0.385	0.405	0.380	0.410	316,000	120,260	0.3806	19.06	18.82	19.80	18.57	20.04	6,465	18.601	0.00%
2024-07-17	0.390	0.390	0.420	-	-	0	0	-	19.06	19.06	20.53	-	-	0	-	0.00%
2024-07-16	0.390	0.390	0.420	-	-	0	0	-	19.06	19.06	20.53	-	-	0	-	0.00%
2024-07-15	0.390	0.390	0.425	0.390	0.400	22,000	8,600	0.3909	19.06	19.06	20.77	19.06	19.55	450	19.107	-2.50%
2024-07-12	0.400	0.400	0.425	0.400	0.400	2,000	800	0.4000	19.55	19.55	20.77	19.55	19.55	41	19.551	0.00%
2024-07-11	0.400	0.400	0.415	0.400	0.425	126,000	50,700	0.4024	19.55	19.55	20.28	19.55	20.77	2,578	19.667	-5.88%
2024-07-10	0.425	0.385	0.425	0.400	0.425	46,000	18,950	0.4120	20.77	18.82	20.77	19.55	20.77	941	20.135	7.59%
2024-07-09	0.395	0.395	0.400	0.380	0.395	4,000	1,550	0.3875	19.31	19.31	19.55	18.57	19.31	82	18.940	2.60%
2024-07-08	0.385	0.370	0.395	0.350	0.385	608,000	226,950	0.3733	18.82	18.08	19.31	17.11	18.82	12,439	18.245	-3.75%
2024-07-05	0.400	0.400	0.410	0.395	0.400	100,000	39,530	0.3953	19.55	19.55	20.04	19.31	19.55	2,046	19.321	0.00%
2024-07-04	0.400	0.400	0.405	0.400	0.400	126,000	50,400	0.4000	19.55	19.55	19.80	19.55	19.55	2,578	19.551	0.00%
2024-07-03	0.400	0.400	0.410	0.400	0.400	132,000	52,800	0.4000	19.55	19.55	20.04	19.55	19.55	2,701	19.551	0.00%
2024-07-02	0.400	0.400	0.410	0.400	0.410	342,000	139,170	0.4069	19.55	19.55	20.04	19.55	20.04	6,997	19.890	-2.44%
2024-06-28	0.410	0.400	0.410	0.390	0.415	182,000	72,620	0.3990	20.04	19.55	20.04	19.06	20.28	3,724	19.503	0.00%
2024-06-27	0.410	0.410	0.415	0.410	0.410	28,000	11,480	0.4100	20.04	20.04	20.28	20.04	20.04	573	20.040	0.00%
2024-06-26	0.410	0.400	0.415	0.395	0.410	476,000	191,410	0.4021	20.04	19.55	20.28	19.31	20.04	9,739	19.655	-1.20%
2024-06-25	0.415	0.410	0.420	0.415	0.420	204,000	84,680	0.4151	20.28	20.04	20.53	20.28	20.53	4,174	20.289	0.00%
2024-06-24	0.415	0.415	0.425	0.415	0.415	530,000	219,950	0.4150	20.28	20.28	20.77	20.28	20.28	10,843	20.284	-1.19%
2024-06-21	0.420	0.420	0.430	0.420	0.420	2,000	840	0.4200	20.53	20.53	21.02	20.53	20.53	41	20.528	1.20%
2024-06-20	0.415	0.415	0.440	0.415	0.420	108,000	45,150	0.4181	20.28	20.28	21.51	20.28	20.53	2,210	20.433	-3.49%
2024-06-19	0.430	0.430	0.440	0.420	0.430	330,000	141,870	0.4299	21.02	21.02	21.51	20.53	21.02	6,752	21.013	2.38%
2024-06-18	0.420	0.415	0.420	0.420	0.440	374,000	159,910	0.4276	20.53	20.28	20.53	20.53	21.51	7,652	20.898	-4.55%
2024-06-17	0.440	0.440	0.460	0.435	0.450	290,000	128,010	0.4414	21.51	21.51	22.48	21.26	21.99	5,933	21.575	-2.22%
2024-06-14	0.450	0.445	0.450	0.435	0.450	22,000	9,600	0.4364	21.99	21.75	21.99	21.26	21.99	450	21.328	2.27%
2024-06-13	0.440	0.430	0.440	0.440	0.450	604,000	269,300	0.4459	21.51	21.02	21.51	21.51	21.99	12,357	21.793	-2.22%
2024-06-12	0.450	0.450	0.455	0.445	0.460	34,000	15,320	0.4506	21.99	21.99	22.24	21.75	22.48	696	22.024	-2.17%
2024-06-11	0.460	0.455	0.470	0.460	0.460	100,000	46,000	0.4600	22.48	22.24	22.97	22.48	22.48	2,046	22.484	1.10%
2024-06-07	0.455	0.455	0.470	0.450	0.455	16,000	7,260	0.4538	22.24	22.24	22.97	21.99	22.24	327	22.178	0.00%
2024-06-06	0.455	0.455	0.465	0.450	0.460	354,000	162,490	0.4590	22.24	22.24	22.73	21.99	22.48	7,243	22.435	-2.15%
2024-06-05	0.465	0.460	0.470	0.465	0.470	360,000	167,550	0.4654	22.73	22.48	22.97	22.73	22.97	7,365	22.748	1.09%
2024-06-04	0.460	0.455	0.465	0.460	0.485	552,000	254,920	0.4618	22.48	22.24	22.73	22.48	23.71	11,294	22.572	-1.08%
2024-06-03	0.465	0.460	0.470	0.460	0.470	492,000	226,600	0.4606	22.73	22.48	22.97	22.48	22.97	10,066	22.511	0.00%
2024-05-31	0.465	0.465	0.475	0.460	0.465	308,000	143,170	0.4648	22.73	22.73	23.22	22.48	22.73	6,301	22.720	0.00%
2024-05-30	0.465	0.460	0.465	0.455	0.470	76,000	34,870	0.4588	22.73	22.48	22.73	22.24	22.97	1,555	22.426	0.00%
2024-05-29	0.465	0.455	0.470	0.450	0.465	294,000	134,670	0.4581	22.73	22.24	22.97	21.99	22.73	6,015	22.389	-2.11%
2024-05-28	0.475	0.455	0.475	0.445	0.475	308,000	145,610	0.4728	23.22	22.24	23.22	21.75	23.22	6,301	23.107	5.56%
2024-05-27	0.450	0.450	0.465	0.450	0.455	204,000	91,820	0.4501	21.99	21.99	22.73	21.99	22.24	4,174	22.000	-4.26%
2024-05-24	0.470	0.470	0.475	0.465	0.470	128,000	60,140	0.4698	22.97	22.97	23.22	22.73	22.97	2,619	22.965	1.08%
2024-05-23	0.465	0.465	0.470	0.455	0.470	294,250	135,868	0.4617	22.73	22.73	22.97	22.24	22.97	6,020	22.569	-1.06%
2024-05-22	0.470	0.455	0.475	0.465	0.470	742,000	346,400	0.4668	22.97	22.24	23.22	22.73	22.97	15,181	22.818	1.08%
2024-05-21	0.465	0.455	0.470	0.450	0.475	204,000	94,040	0.4610	22.73	22.24	22.97	21.99	23.22	4,174	22.532	0.00%
2024-05-20	0.465	0.455	0.465	0.450	0.465	356,000	163,540	0.4594	22.73	22.24	22.73	21.99	22.73	7,284	22.453	4.49%
2024-05-17	0.445	0.440	0.450	0.440	0.465	2,200,000	985,880	0.4481	21.75	21.51	21.99	21.51	22.73	45,011	21.903	-4.30%
2024-05-16	0.465	0.460	0.465	0.450	0.480	1,474,000	682,680	0.4631	22.73	22.48	22.73	21.99	23.46	30,157	22.637	-4.12%
2024-05-14	0.485	0.475	0.485	0.480	0.485	236,000	114,360	0.4846	23.71	23.22	23.71	23.46	23.71	4,828	23.685	-2.02%
2024-05-13	0.495	0.480	0.495	0.470	0.510	1,276,000	614,550	0.4816	24.19	23.46	24.19	22.97	24.93	26,106	23.540	1.02%
2024-05-10	0.490	0.490	0.495	0.475	0.510	816,000	402,010	0.4927	23.95	23.95	24.19	23.22	24.93	16,695	24.080	-2.00%
2024-05-09	0.500	0.490	0.520	0.480	0.500	320,000	156,590	0.4893	24.44	23.95	25.42	23.46	24.44	6,547	23.918	1.01%
2024-05-08	0.495	0.490	0.520	0.495	0.495	20,000	9,900	0.4950	24.19	23.95	25.42	24.19	24.19	409	24.194	-1.00%
2024-05-07	0.500	0.490	0.500	0.500	0.520	136,000	68,180	0.5013	24.44	23.95	24.44	24.44	25.42	2,782	24.503	-1.96%
2024-05-06	0.510	0.500	0.510	0.490	0.510	264,000	133,340	0.5051	24.93	24.44	24.93	23.95	24.93	5,401	24.687	0.00%
2024-05-03	0.510	0.500	0.510	0.510	0.530	168,000	87,540	0.5211	24.93	24.44	24.93	24.93	25.91	3,437	25.469	0.00%
2024-05-02	0.510	0.510	0.520	0.510	0.520	280,000	144,180	0.5149	24.93	24.93	25.42	24.93	25.42	5,729	25.168	0.00%
2024-04-30	0.510	0.500	0.520	0.465	0.520	3,214,000	1,602,560	0.4986	24.93	24.44	25.42	22.73	25.42	65,756	24.371	10.87%
2024-04-29	0.460	0.445	0.460	0.440	0.475	438,000	199,390	0.4552	22.48	21.75	22.48	21.51	23.22	8,961	22.250	-1.08%
2024-04-26	0.465	0.455	0.470	0.455	0.470	166,000	76,030	0.4580	22.73	22.24	22.97	22.24	22.97	3,396	22.386	-2.11%
2024-04-25	0.475	0.445	0.475	0.455	0.480	414,000	189,320	0.4573	23.22	21.75	23.22	22.24	23.46	8,470	22.351	3.26%
2024-04-24	0.460	0.445	0.460	0.445	0.460	86,000	38,710	0.4501	22.48	21.75	22.48	21.75	22.48	1,760	22.001	2.22%
2024-04-23	0.450	0.440	0.450	0.450	0.455	20,000	9,020	0.4510	21.99	21.51	21.99	21.99	22.24	409	22.044	-2.17%
2024-04-22	0.460	0.460	0.465	0.450	0.460	14,000	6,430	0.4593	22.48	22.48	22.73	21.99	22.48	286	22.449	2.22%
2024-04-19	0.450	0.440	0.450	0.440	0.460	84,000	37,420	0.4455	21.99	21.51	21.99	21.51	22.48	1,719	21.774	2.27%
2024-04-18	0.440	0.440	0.455	0.440	0.460	112,000	50,350	0.4496	21.51	21.51	22.24	21.51	22.48	2,291	21.973	-2.22%
2024-04-17	0.450	0.450	0.460	0.440	0.490	418,000	191,820	0.4589	21.99	21.99	22.48	21.51	23.95	8,552	22.430	-2.17%
2024-04-16	0.460	0.440	0.460	0.400	0.465	1,916,000	836,310	0.4365	22.48	21.51	22.48	19.55	22.73	39,200	21.334	6.98%
2024-04-15	0.430	0.425	0.440	0.400	0.455	798,000	337,720	0.4232	21.02	20.77	21.51	19.55	22.24	16,327	20.685	4.88%
2024-04-12	0.410	0.405	0.430	0.390	0.450	1,764,000	733,020	0.4155	20.04	19.80	21.02	19.06	21.99	36,090	20.311	0.00%
2024-04-11	0.410	0.410	0.420	0.410	0.445	2,274,000	960,470	0.4224	20.04	20.04	20.53	20.04	21.75	46,525	20.644	-8.89%
2024-04-10	0.450	0.445	0.450	0.450	0.455	408,000	184,450	0.4521	21.99	21.75	21.99	21.99	22.24	8,347	22.097	0.00%
2024-04-09	0.450	0.450	0.460	0.450	0.470	1,434,000	658,530	0.4592	21.99	21.99	22.48	21.99	22.97	29,339	22.446	-4.26%
2024-04-08	0.470	0.460	0.470	-	-	0	0	-	22.97	22.48	22.97	-	-	0	-	-2.08%
2024-04-05	0.480	0.460	0.480	-	-	0	0	-	23.46	22.48	23.46	-	-	0	-	0.00%
2024-04-03	0.480	0.465	0.480	0.460	0.490	456,000	214,090	0.4695	23.46	22.73	23.46	22.48	23.95	9,329	22.948	3.23%
2024-04-02	0.465	0.460	0.470	0.465	0.470	26,000	12,110	0.4658	22.73	22.48	22.97	22.73	22.97	532	22.766	-1.06%
2024-03-28	0.470	0.465	0.475	0.465	0.480	768,000	363,430	0.4732	22.97	22.73	23.22	22.73	23.46	15,713	23.130	3.30%
2024-03-27	0.455	0.455	0.465	0.455	0.475	500,000	231,250	0.4625	22.24	22.24	22.73	22.24	23.22	10,230	22.606	-2.15%
2024-03-26	0.465	0.460	0.465	0.460	0.470	188,000	87,180	0.4637	22.73	22.48	22.73	22.48	22.97	3,846	22.666	-1.06%
2024-03-25	0.470	0.460	0.470	0.460	0.475	306,000	143,880	0.4702	22.97	22.48	22.97	22.48	23.22	6,261	22.982	-2.08%
2024-03-22	0.480	0.460	0.480	0.455	0.490	868,000	402,910	0.4642	23.46	22.48	23.46	22.24	23.95	17,759	22.688	1.05%
2024-03-21	0.475	0.475	0.480	0.455	0.510	1,018,000	487,870	0.4792	23.22	23.22	23.46	22.24	24.93	20,828	23.424	4.40%
2024-03-20	0.455	0.450	0.455	0.455	0.470	802,000	367,990	0.4588	22.24	21.99	22.24	22.24	22.97	16,408	22.427	-3.19%
2024-03-19	0.470	0.455	0.475	0.470	0.480	88,000	41,380	0.4702	22.97	22.24	23.22	22.97	23.46	1,800	22.983	0.00%
2024-03-18	0.470	0.455	0.470	0.450	0.470	1,008,000	456,950	0.4533	22.97	22.24	22.97	21.99	22.97	20,623	22.157	2.17%
2024-03-15	0.460	0.460	0.465	0.450	0.470	466,000	213,660	0.4585	22.48	22.48	22.73	21.99	22.97	9,534	22.410	-1.08%
2024-03-14	0.465	0.450	0.465	0.445	0.470	722,000	330,200	0.4573	22.73	21.99	22.73	21.75	22.97	14,772	22.354	1.09%
2024-03-13	0.460	0.450	0.460	0.450	0.460	136,000	62,140	0.4569	22.48	21.99	22.48	21.99	22.48	2,782	22.333	2.22%
2024-03-12	0.450	0.450	0.460	0.445	0.470	600,000	272,480	0.4541	21.99	21.99	22.48	21.75	22.97	12,276	22.197	-2.17%
2024-03-11	0.460	0.450	0.460	0.450	0.485	704,000	321,310	0.4564	22.48	21.99	22.48	21.99	23.71	14,403	22.308	0.00%
2024-03-08	0.460	0.455	0.460	0.455	0.475	700,000	322,520	0.4607	22.48	22.24	22.48	22.24	23.22	14,322	22.520	-2.13%
2024-03-07	0.470	0.455	0.470	0.455	0.475	138,000	63,480	0.4600	22.97	22.24	22.97	22.24	23.22	2,823	22.484	2.17%
2024-03-06	0.460	0.455	0.470	0.445	0.480	814,000	376,640	0.4627	22.48	22.24	22.97	21.75	23.46	16,654	22.616	2.22%
2024-03-05	0.450	0.440	0.450	0.430	0.500	1,306,000	587,760	0.4500	21.99	21.51	21.99	21.02	24.44	26,720	21.997	3.45%
2024-03-04	0.435	0.435	0.440	0.435	0.485	2,766,000	1,267,830	0.4584	21.26	21.26	21.51	21.26	23.71	56,591	22.404	-7.45%
2024-03-01	0.470	0.455	0.470	0.450	0.480	1,436,000	661,190	0.4604	22.97	22.24	22.97	21.99	23.46	29,380	22.505	3.30%
2024-02-29	0.455	0.455	0.460	0.455	0.465	294,000	134,990	0.4591	22.24	22.24	22.48	22.24	22.73	6,015	22.442	1.11%
2024-02-28	0.450	0.450	0.455	0.450	0.480	4,402,000	1,998,030	0.4539	21.99	21.99	22.24	21.99	23.46	90,062	22.185	-6.25%
2024-02-27	0.480	0.460	0.480	0.450	0.485	2,198,000	1,016,090	0.4623	23.46	22.48	23.46	21.99	23.71	44,970	22.595	0.00%
2024-02-26	0.480	0.475	0.490	0.450	0.530	1,308,000	621,060	0.4748	23.46	23.22	23.95	21.99	25.91	26,761	23.208	4.35%
2024-02-23	0.460	0.450	0.460	0.445	0.465	1,658,000	752,340	0.4538	22.48	21.99	22.48	21.75	22.73	33,922	22.179	2.22%
2024-02-22	0.450	0.450	0.455	0.450	0.470	1,102,000	502,920	0.4564	21.99	21.99	22.24	21.99	22.97	22,546	22.306	-2.17%
2024-02-21	0.460	0.455	0.460	0.450	0.475	1,374,000	630,950	0.4592	22.48	22.24	22.48	21.99	23.22	28,111	22.445	-3.16%
2024-02-20	0.475	0.475	0.480	0.460	0.480	582,000	273,800	0.4704	23.22	23.22	23.46	22.48	23.46	11,907	22.994	1.06%
2024-02-19	0.470	0.470	0.475	0.465	0.485	278,000	129,810	0.4669	22.97	22.97	23.22	22.73	23.71	5,688	22.823	0.00%
2024-02-16	0.470	0.465	0.470	0.455	0.475	1,078,000	499,980	0.4638	22.97	22.73	22.97	22.24	23.22	22,055	22.669	0.00%
2024-02-15	0.470	0.465	0.470	0.445	0.520	764,000	355,760	0.4657	22.97	22.73	22.97	21.75	25.42	15,631	22.760	5.62%
2024-02-14	0.445	0.440	0.445	0.445	0.470	542,000	246,190	0.4542	21.75	21.51	21.75	21.75	22.97	11,089	22.201	-5.32%
2024-02-09	0.470	0.465	0.470	0.470	0.485	394,000	187,910	0.4769	22.97	22.73	22.97	22.97	23.71	8,061	23.311	-4.08%
2024-02-08	0.490	0.490	0.495	0.475	0.520	1,230,000	601,460	0.4890	23.95	23.95	24.19	23.22	25.42	25,165	23.901	-3.92%
2024-02-07	0.510	0.500	0.510	0.485	0.540	1,634,000	838,340	0.5131	24.93	24.44	24.93	23.71	26.39	33,431	25.077	0.00%
2024-02-06	0.510	0.510	0.520	0.500	0.530	984,000	503,500	0.5117	24.93	24.93	25.42	24.44	25.91	20,132	25.010	2.00%
2024-02-05	0.500	0.495	0.530	0.500	0.550	1,896,000	985,600	0.5198	24.44	24.19	25.91	24.44	26.88	38,791	25.408	-5.66%
2024-02-02	0.530	0.520	0.530	0.510	0.550	3,144,000	1,633,840	0.5197	25.91	25.42	25.91	24.93	26.88	64,324	25.400	3.92%
2024-02-01	0.510	0.510	0.520	0.510	0.580	3,074,000	1,673,500	0.5444	24.93	24.93	25.42	24.93	28.35	62,892	26.609	-7.27%
2024-01-31	0.550	0.530	0.550	0.510	0.570	1,996,000	1,092,680	0.5474	26.88	25.91	26.88	24.93	27.86	40,837	26.757	3.77%
2024-01-30	0.530	0.520	0.530	0.470	0.550	2,670,000	1,401,520	0.5249	25.91	25.42	25.91	22.97	26.88	54,627	25.656	1.92%
2024-01-29	0.520	0.500	0.520	0.440	0.580	2,420,000	1,241,620	0.5131	25.42	24.44	25.42	21.51	28.35	49,512	25.077	13.04%
2024-01-26	0.460	0.460	0.465	0.455	0.610	3,596,000	1,874,600	0.5213	22.48	22.48	22.73	22.24	29.82	73,572	25.480	-19.30%
2024-01-25	0.570	0.570	0.580	0.540	0.620	5,946,000	3,411,820	0.5738	27.86	27.86	28.35	26.39	30.30	121,651	28.046	3.64%
2024-01-24	0.550	0.510	0.550	0.500	0.560	2,756,000	1,451,580	0.5267	26.88	24.93	26.88	24.44	27.37	56,386	25.744	1.85%
2024-01-23	0.540	0.520	0.550	0.495	0.550	2,022,000	1,056,970	0.5227	26.39	25.42	26.88	24.19	26.88	41,369	25.550	1.89%
2024-01-22	0.530	0.490	0.540	0.465	0.570	2,776,000	1,448,170	0.5217	25.91	23.95	26.39	22.73	27.86	56,795	25.498	6.00%
2024-01-19	0.500	0.485	0.500	0.420	0.520	3,752,000	1,781,770	0.4749	24.44	23.71	24.44	20.53	25.42	76,764	23.211	12.36%
2024-01-18	0.445	0.430	0.440	0.400	0.450	2,430,000	1,029,420	0.4236	21.75	21.02	21.51	19.55	21.99	49,716	20.706	4.71%
2024-01-17	0.425	0.410	0.420	0.395	0.435	4,894,000	1,980,620	0.4047	20.77	20.04	20.53	19.31	21.26	100,128	19.781	1.19%
2024-01-16	0.420	0.405	0.420	0.380	0.450	5,136,000	2,078,100	0.4046	20.53	19.80	20.53	18.57	21.99	105,079	19.776	7.69%
2024-01-15	0.390	0.375	0.390	0.370	0.400	2,498,000	956,490	0.3829	19.06	18.33	19.06	18.08	19.55	51,107	18.715	-1.27%
2024-01-12	0.395	0.385	0.395	0.390	0.405	666,000	261,410	0.3925	19.31	18.82	19.31	19.06	19.80	13,626	19.185	0.00%
2024-01-11	0.395	0.395	0.400	0.375	0.405	2,230,000	861,530	0.3863	19.31	19.31	19.55	18.33	19.80	45,624	18.883	1.28%
2024-01-10	0.390	0.385	0.390	0.390	0.435	3,960,000	1,605,960	0.4055	19.06	18.82	19.06	19.06	21.26	81,019	19.822	-6.02%
2024-01-09	0.415	0.400	0.415	0.385	0.445	1,760,000	717,130	0.4075	20.28	19.55	20.28	18.82	21.75	36,008	19.916	-1.19%
2024-01-08	0.420	0.410	0.415	0.395	0.465	2,000,000	869,630	0.4348	20.53	20.04	20.28	19.31	22.73	40,919	21.253	5.00%
2024-01-05	0.400	0.395	0.400	0.385	0.430	902,000	357,290	0.3961	19.55	19.31	19.55	18.82	21.02	18,454	19.361	0.00%
2024-01-04	0.400	0.390	0.395	0.390	0.415	1,872,000	740,140	0.3954	19.55	19.06	19.31	19.06	20.28	38,300	19.325	-4.76%
2024-01-03	0.420	0.415	0.420	0.420	0.455	636,000	271,590	0.4270	20.53	20.28	20.53	20.53	22.24	13,012	20.872	-6.67%
2024-01-02	0.450	0.430	0.445	0.425	0.455	1,234,000	541,940	0.4392	21.99	21.02	21.75	20.77	22.24	25,247	21.466	5.88%
2023-12-29	0.425	0.415	0.420	0.415	0.430	684,000	287,940	0.4210	20.77	20.28	20.53	20.28	21.02	13,994	20.576	-1.16%
2023-12-28	0.430	0.430	0.440	0.430	0.485	3,192,000	1,443,930	0.4524	21.02	21.02	21.51	21.02	23.71	65,306	22.110	-8.51%
2023-12-27	0.470	0.465	0.470	0.450	0.490	1,784,000	827,930	0.4641	22.97	22.73	22.97	21.99	23.95	36,500	22.683	-2.08%
2023-12-22	0.480	0.470	0.475	0.455	0.510	2,412,000	1,142,730	0.4738	23.46	22.97	23.22	22.24	24.93	49,348	23.157	-7.69%
2023-12-21	0.520	0.500	0.520	0.470	0.540	720,000	351,680	0.4884	25.42	24.44	25.42	22.97	26.39	14,731	23.874	10.64%
2023-12-20	0.470	0.470	0.485	0.450	0.490	1,770,000	832,020	0.4701	22.97	22.97	23.71	21.99	23.95	36,213	22.976	-6.00%
2023-12-19	0.500	0.485	0.500	0.470	0.500	1,712,000	824,580	0.4816	24.44	23.71	24.44	22.97	24.44	35,026	23.542	-1.96%
2023-12-18	0.510	0.495	0.510	0.485	0.520	1,856,000	923,980	0.4978	24.93	24.19	24.93	23.71	25.42	37,973	24.333	-1.92%
2023-12-15	0.520	0.500	0.520	0.510	0.520	182,000	93,620	0.5144	25.42	24.44	25.42	24.93	25.42	3,724	25.142	0.00%
2023-12-14	0.520	0.500	0.520	0.500	0.530	736,000	378,540	0.5143	25.42	24.44	25.42	24.44	25.91	15,058	25.139	0.00%
2023-12-13	0.520	0.510	0.520	0.520	0.540	1,260,000	664,880	0.5277	25.42	24.93	25.42	25.42	26.39	25,779	25.792	-5.45%
2023-12-12	0.550	0.550	0.560	0.540	0.570	1,482,000	812,100	0.5480	26.88	26.88	27.37	26.39	27.86	30,321	26.784	-6.78%
2023-12-11	0.590	0.540	0.590	0.560	0.610	158,000	89,780	0.5682	28.84	26.39	28.84	27.37	29.82	3,233	27.773	3.51%
2023-12-08	0.570	0.550	0.570	0.550	0.590	528,000	302,940	0.5738	27.86	26.88	27.86	26.88	28.84	10,803	28.043	3.64%
2023-12-07	0.550	0.550	0.570	0.550	0.620	862,000	490,600	0.5691	26.88	26.88	27.86	26.88	30.30	17,636	27.818	-9.84%
2023-12-06	0.610	0.570	0.610	0.570	0.630	3,784,000	2,211,120	0.5843	29.82	27.86	29.82	27.86	30.79	77,418	28.561	1.67%
2023-12-05	0.600	0.560	0.600	0.570	0.600	380,000	220,520	0.5803	29.33	27.37	29.33	27.86	29.33	7,775	28.364	1.69%
2023-12-04	0.590	0.570	0.590	0.550	0.620	2,684,000	1,523,080	0.5675	28.84	27.86	28.84	26.88	30.30	54,913	27.736	-4.84%
2023-12-01	0.620	0.600	0.620	0.610	0.640	616,000	382,220	0.6205	30.30	29.33	30.30	29.82	31.28	12,603	30.328	-4.62%
2023-11-30	0.650	0.640	0.650	0.630	0.660	1,806,000	1,165,880	0.6456	31.77	31.28	31.77	30.79	32.26	36,950	31.553	-1.52%
2023-11-29	0.660	0.640	0.660	0.640	0.670	734,000	477,700	0.6508	32.26	31.28	32.26	31.28	32.75	15,017	31.810	0.00%
2023-11-28	0.660	0.640	0.660	0.650	0.660	36,000	23,460	0.6517	32.26	31.28	32.26	31.77	32.26	737	31.852	0.00%
2023-11-27	0.660	0.640	0.650	0.630	0.660	614,000	396,400	0.6456	32.26	31.28	31.77	30.79	32.26	12,562	31.555	1.54%
2023-11-24	0.650	0.650	0.660	0.650	0.690	3,578,000	2,399,820	0.6707	31.77	31.77	32.26	31.77	33.73	73,204	32.783	-1.52%
2023-11-23	0.660	0.650	0.660	0.640	0.670	598,000	396,080	0.6623	32.26	31.77	32.26	31.28	32.75	12,235	32.373	0.00%
2023-11-22	0.660	0.640	0.660	0.640	0.670	1,364,000	893,540	0.6551	32.26	31.28	32.26	31.28	32.75	27,907	32.019	3.13%
2023-11-21	0.640	0.640	0.660	0.610	0.670	1,656,000	1,068,820	0.6454	31.28	31.28	32.26	29.82	32.75	33,881	31.547	3.23%
2023-11-20	0.620	0.610	0.630	0.560	0.630	660,000	394,000	0.5970	30.30	29.82	30.79	27.37	30.79	13,503	29.178	6.90%
2023-11-17	0.580	0.580	0.600	0.540	0.620	1,104,000	644,220	0.5835	28.35	28.35	29.33	26.39	30.30	22,587	28.522	1.75%
2023-11-16	0.570	0.540	0.570	0.530	0.570	1,066,000	585,440	0.5492	27.86	26.39	27.86	25.91	27.86	21,810	26.843	7.55%
2023-11-15	0.530	0.510	0.530	0.520	0.540	1,178,000	628,260	0.5333	25.91	24.93	25.91	25.42	26.39	24,101	26.068	0.00%
2023-11-14	0.530	0.520	0.530	0.520	0.530	312,000	163,760	0.5249	25.91	25.42	25.91	25.42	25.91	6,383	25.654	0.00%
2023-11-13	0.530	0.520	0.530	0.520	0.540	212,000	112,380	0.5301	25.91	25.42	25.91	25.42	26.39	4,337	25.910	0.00%
2023-11-10	0.530	0.510	0.530	0.510	0.530	154,000	80,520	0.5229	25.91	24.93	25.91	24.93	25.91	3,151	25.556	1.92%
2023-11-09	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	25.42	24.93	25.42	25.42	25.42	205	25.416	-1.89%
2023-11-08	0.530	0.510	0.520	0.510	0.530	244,000	127,500	0.5225	25.91	24.93	25.42	24.93	25.91	4,992	25.540	1.92%
2023-11-07	0.520	0.500	0.520	0.500	0.530	528,000	264,600	0.5011	25.42	24.44	25.42	24.44	25.91	10,803	24.494	1.96%
2023-11-06	0.510	0.510	0.540	0.510	0.570	1,886,000	987,840	0.5238	24.93	24.93	26.39	24.93	27.86	38,586	25.601	-1.92%
2023-11-03	0.520	0.500	0.520	0.495	0.520	328,000	164,350	0.5011	25.42	24.44	25.42	24.19	25.42	6,711	24.491	7.22%
2023-11-02	0.485	0.480	0.485	0.480	0.510	370,000	180,100	0.4868	23.71	23.46	23.71	23.46	24.93	7,570	23.791	-4.90%
2023-11-01	0.510	0.500	0.510	0.470	0.530	808,000	408,870	0.5060	24.93	24.44	24.93	22.97	25.91	16,531	24.733	6.25%
2023-10-31	0.480	0.480	0.490	0.475	0.510	474,000	228,080	0.4812	23.46	23.46	23.95	23.22	24.93	9,698	23.519	-4.00%
2023-10-30	0.500	0.500	0.510	0.495	0.500	246,000	122,550	0.4982	24.44	24.44	24.93	24.19	24.44	5,033	24.349	-3.85%
2023-10-27	0.520	0.495	0.510	0.475	0.520	944,000	469,880	0.4978	25.42	24.19	24.93	23.22	25.42	19,314	24.329	6.12%
2023-10-26	0.490	0.490	0.510	0.475	0.580	1,604,000	784,540	0.4891	23.95	23.95	24.93	23.22	28.35	32,817	23.907	-9.26%
2023-10-25	0.540	0.540	0.560	0.490	0.560	1,594,000	836,960	0.5251	26.39	26.39	27.37	23.95	27.37	32,612	25.664	12.50%
2023-10-24	0.480	0.465	0.480	0.450	0.510	1,208,000	567,000	0.4694	23.46	22.73	23.46	21.99	24.93	24,715	22.942	-3.03%
2023-10-20	0.495	0.490	0.495	0.460	0.500	642,000	309,990	0.4829	24.19	23.95	24.19	22.48	24.44	13,135	23.600	-1.00%
2023-10-19	0.500	0.490	0.500	0.485	0.510	320,000	159,760	0.4993	24.44	23.95	24.44	23.71	24.93	6,547	24.402	-5.66%
2023-10-18	0.530	0.520	0.530	0.485	0.570	1,802,000	919,730	0.5104	25.91	25.42	25.91	23.71	27.86	36,868	24.947	-5.36%
2023-10-17	0.560	0.550	0.560	0.550	0.600	878,000	495,160	0.5640	27.37	26.88	27.37	26.88	29.33	17,963	27.565	-3.45%
2023-10-16	0.580	0.570	0.580	0.570	0.600	280,000	162,040	0.5787	28.35	27.86	28.35	27.86	29.33	5,729	28.286	-3.33%
2023-10-13	0.600	0.580	0.600	0.600	0.610	4,000	2,420	0.6050	29.33	28.35	29.33	29.33	29.82	82	29.571	1.69%
2023-10-12	0.590	0.580	0.590	0.570	0.600	708,000	416,060	0.5877	28.84	28.35	28.84	27.86	29.33	14,485	28.723	0.00%
2023-10-11	0.590	0.580	0.590	0.570	0.600	222,000	129,180	0.5819	28.84	28.35	28.84	27.86	29.33	4,542	28.441	3.51%
2023-10-10	0.570	0.560	0.570	0.560	0.610	972,000	561,520	0.5777	27.86	27.37	27.86	27.37	29.82	19,887	28.236	-6.56%
2023-10-09	0.610	0.600	0.610	0.510	0.610	168,000	93,640	0.5574	29.82	29.33	29.82	24.93	29.82	3,437	27.243	0.00%
2023-10-06	0.610	0.590	0.600	0.570	0.610	612,000	361,820	0.5912	29.82	28.84	29.33	27.86	29.82	12,521	28.897	3.39%
2023-10-05	0.590	0.580	0.590	0.580	0.630	340,000	203,660	0.5990	28.84	28.35	28.84	28.35	30.79	6,956	29.278	-6.35%
2023-10-04	0.630	0.610	0.630	-	-	0	0	-	30.79	29.82	30.79	-	-	0	-	0.00%
2023-10-03	0.630	0.620	0.630	0.620	0.660	138,000	86,980	0.6303	30.79	30.30	30.79	30.30	32.26	2,823	30.807	-1.56%
2023-09-29	0.640	0.620	0.640	0.610	0.690	2,010,000	1,254,060	0.6239	31.28	30.30	31.28	29.82	33.73	41,123	30.495	1.59%
2023-09-28	0.630	0.600	0.630	0.610	0.630	660,000	410,920	0.6226	30.79	29.33	30.79	29.82	30.79	13,503	30.431	5.00%
2023-09-27	0.600	0.600	0.620	0.600	0.650	464,000	290,460	0.6260	29.33	29.33	30.30	29.33	31.77	9,493	30.597	-6.25%
2023-09-26	0.640	0.610	0.640	0.620	0.650	258,000	161,760	0.6270	31.28	29.82	31.28	30.30	31.77	5,279	30.645	-1.54%
2023-09-25	0.650	0.620	0.640	0.600	0.650	1,158,000	714,760	0.6172	31.77	30.30	31.28	29.33	31.77	23,692	30.169	3.17%
2023-09-22	0.630	0.600	0.630	0.580	0.630	398,000	240,200	0.6035	30.79	29.33	30.79	28.35	30.79	8,143	29.498	1.61%
2023-09-21	0.620	0.600	0.610	0.600	0.640	860,000	526,240	0.6119	30.30	29.33	29.82	29.33	31.28	17,595	29.908	-6.06%
2023-09-20	0.660	0.630	0.650	0.640	0.660	114,000	73,500	0.6447	32.26	30.79	31.77	31.28	32.26	2,332	31.513	3.13%
2023-09-19	0.640	0.630	0.650	0.640	0.670	455,600	297,332	0.6526	31.28	30.79	31.77	31.28	32.75	9,321	31.898	-4.48%
2023-09-18	0.670	0.650	0.670	0.650	0.680	678,000	445,740	0.6574	32.75	31.77	32.75	31.77	33.24	13,871	32.134	-2.90%
2023-09-15	0.690	0.640	0.680	0.650	0.690	538,000	354,620	0.6591	33.73	31.28	33.24	31.77	33.73	11,007	32.217	1.47%
2023-09-14	0.680	0.660	0.670	0.660	0.690	94,000	63,240	0.6728	33.24	32.26	32.75	32.26	33.73	1,923	32.883	1.49%
2023-09-13	0.670	0.660	0.670	0.670	0.670	236,000	158,120	0.6700	32.75	32.26	32.75	32.75	32.75	4,828	32.748	-2.90%
2023-09-12	0.690	0.670	0.690	0.670	0.700	1,672,000	1,149,320	0.6874	33.73	32.75	33.73	32.75	34.21	34,208	33.598	-1.43%
2023-09-11	0.700	0.660	0.700	0.670	0.700	746,000	509,400	0.6828	34.21	32.26	34.21	32.75	34.21	15,263	33.376	1.45%
2023-09-07	0.690	0.660	0.690	0.650	0.700	138,000	92,860	0.6729	33.73	32.26	33.73	31.77	34.21	2,823	32.890	1.47%
2023-09-06	0.680	0.660	0.680	0.660	0.700	520,000	356,400	0.6854	33.24	32.26	33.24	32.26	34.21	10,639	33.500	-2.86%
2023-09-05	0.700	0.650	0.720	0.640	0.750	568,000	381,680	0.6720	34.21	31.77	35.19	31.28	36.66	11,621	32.844	6.06%
2023-09-04	0.660	0.650	0.660	0.660	0.680	328,000	217,920	0.6644	32.26	31.77	32.26	32.26	33.24	6,711	32.474	0.00%
2023-08-31	0.660	0.640	0.660	0.640	0.660	98,000	64,060	0.6537	32.26	31.28	32.26	31.28	32.26	2,005	31.950	1.54%
2023-08-30	0.650	0.630	0.650	0.630	0.670	466,000	301,380	0.6467	31.77	30.79	31.77	30.79	32.75	9,534	31.611	1.56%
2023-08-29	0.640	0.630	0.650	0.630	0.670	426,000	275,320	0.6463	31.28	30.79	31.77	30.79	32.75	8,716	31.589	-1.54%
2023-08-28	0.650	0.640	0.650	0.640	0.680	152,000	101,360	0.6668	31.77	31.28	31.77	31.28	33.24	3,110	32.593	-1.52%
2023-08-25	0.660	0.640	0.660	0.640	0.660	246,000	160,020	0.6505	32.26	31.28	32.26	31.28	32.26	5,033	31.794	1.54%
2023-08-24	0.650	0.630	0.650	0.640	0.670	370,000	244,040	0.6596	31.77	30.79	31.77	31.28	32.75	7,570	32.238	-2.99%
2023-08-23	0.670	0.630	0.640	0.630	0.670	340,000	220,360	0.6481	32.75	30.79	31.28	30.79	32.75	6,956	31.678	0.00%
2023-08-22	0.670	0.630	0.670	0.630	0.670	680,000	440,780	0.6482	32.75	30.79	32.75	30.79	32.75	13,912	31.683	3.08%
2023-08-21	0.650	0.620	0.650	0.610	0.650	1,006,000	630,100	0.6263	31.77	30.30	31.77	29.82	31.77	20,582	30.614	0.00%
2023-08-18	0.650	0.630	0.650	0.630	0.660	442,000	286,600	0.6484	31.77	30.79	31.77	30.79	32.26	9,043	31.693	0.00%
2023-08-17	0.650	0.620	0.650	0.600	0.650	1,088,000	669,540	0.6154	31.77	30.30	31.77	29.33	31.77	22,260	30.078	3.17%
2023-08-16	0.630	0.620	0.630	0.620	0.650	270,000	169,940	0.6294	30.79	30.30	30.79	30.30	31.77	5,524	30.764	-3.08%
2023-08-15	0.650	0.630	0.650	0.630	0.650	846,000	538,860	0.6370	31.77	30.79	31.77	30.79	31.77	17,309	31.132	3.17%
2023-08-14	0.630	0.620	0.630	0.620	0.640	698,000	437,180	0.6263	30.79	30.30	30.79	30.30	31.28	14,281	30.613	-4.55%
2023-08-11	0.660	0.640	0.660	0.640	0.670	690,000	449,900	0.6520	32.26	31.28	32.26	31.28	32.75	14,117	31.869	3.13%
2023-08-10	0.640	0.640	0.660	0.640	0.680	478,000	313,880	0.6567	31.28	31.28	32.26	31.28	33.24	9,780	32.095	-4.48%
2023-08-09	0.670	0.650	0.670	0.640	0.670	606,000	393,940	0.6501	32.75	31.77	32.75	31.28	32.75	12,398	31.774	-1.47%
2023-08-08	0.680	0.650	0.680	0.630	0.680	1,354,000	903,760	0.6675	33.24	31.77	33.24	30.79	33.24	27,702	32.624	7.94%
2023-08-07	0.630	0.610	0.630	0.600	0.630	1,096,000	666,780	0.6084	30.79	29.82	30.79	29.33	30.79	22,423	29.736	3.28%
2023-08-04	0.610	0.610	0.620	0.610	0.630	496,000	306,740	0.6184	29.82	29.82	30.30	29.82	30.79	10,148	30.227	-1.61%
2023-08-03	0.620	0.610	0.630	0.610	0.640	1,268,000	787,760	0.6213	30.30	29.82	30.79	29.82	31.28	25,942	30.366	-3.12%
2023-08-02	0.640	0.630	0.640	0.620	0.700	1,652,000	1,046,360	0.6334	31.28	30.79	31.28	30.30	34.21	33,799	30.958	0.00%
2023-08-01	0.640	0.620	0.640	0.620	0.650	1,638,000	1,031,580	0.6298	31.28	30.30	31.28	30.30	31.77	33,512	30.782	-1.54%
2023-07-31	0.650	0.640	0.660	0.620	0.670	1,042,000	676,960	0.6497	31.77	31.28	32.26	30.30	32.75	21,319	31.754	4.84%
2023-07-28	0.620	0.610	0.620	0.600	0.640	1,772,000	1,088,680	0.6144	30.30	29.82	30.30	29.33	31.28	36,254	30.029	3.33%
2023-07-27	0.600	0.600	0.610	0.600	0.640	3,736,000	2,276,600	0.6094	29.33	29.33	29.82	29.33	31.28	76,436	29.784	1.69%
2023-07-26	0.590	0.590	0.610	0.590	0.650	2,742,000	1,686,040	0.6149	28.84	28.84	29.82	28.84	31.77	56,100	30.054	-7.81%
2023-07-25	0.640	0.620	0.640	0.600	0.670	2,096,000	1,326,380	0.6328	31.28	30.30	31.28	29.33	32.75	42,883	30.930	-4.48%
2023-07-24	0.670	0.650	0.670	0.650	0.670	22,000	14,440	0.6564	32.75	31.77	32.75	31.77	32.75	450	32.081	1.52%
2023-07-21	0.660	0.640	0.660	0.640	0.710	502,000	329,460	0.6563	32.26	31.28	32.26	31.28	34.70	10,271	32.078	-2.94%
2023-07-20	0.680	0.660	0.690	0.650	0.710	164,000	110,660	0.6748	33.24	32.26	33.73	31.77	34.70	3,355	32.980	1.49%
2023-07-19	0.670	0.640	0.670	0.650	0.670	116,000	76,020	0.6553	32.75	31.28	32.75	31.77	32.75	2,373	32.032	-1.47%
2023-07-18	0.680	0.660	0.680	0.690	0.720	48,000	33,840	0.7050	33.24	32.26	33.24	33.73	35.19	982	34.459	1.49%
2023-07-14	0.670	0.660	0.670	0.620	0.670	164,000	106,200	0.6476	32.75	32.26	32.75	30.30	32.75	3,355	31.651	-1.47%
2023-07-13	0.680	0.650	0.680	0.670	0.680	234,000	157,000	0.6709	33.24	31.77	33.24	32.75	33.24	4,787	32.794	1.49%
2023-07-12	0.670	0.640	0.660	0.640	0.670	996,000	653,180	0.6558	32.75	31.28	32.26	31.28	32.75	20,378	32.054	1.52%
2023-07-11	0.660	0.650	0.660	0.650	0.660	266,000	173,660	0.6529	32.26	31.77	32.26	31.77	32.26	5,442	31.910	-1.49%
2023-07-10	0.670	0.660	0.670	0.660	0.730	50,000	34,820	0.6964	32.75	32.26	32.75	32.26	35.68	1,023	34.038	3.08%
2023-07-07	0.650	0.640	0.650	0.650	0.740	124,000	84,500	0.6815	31.77	31.28	31.77	31.77	36.17	2,537	33.308	0.00%
2023-07-06	0.650	0.640	0.650	0.640	0.660	422,000	274,320	0.6500	31.77	31.28	31.77	31.28	32.26	8,634	31.773	-4.41%
2023-07-05	0.680	0.650	0.680	0.640	0.680	174,000	114,720	0.6593	33.24	31.77	33.24	31.28	33.24	3,560	32.225	3.03%
2023-07-04	0.660	0.650	0.660	0.640	0.690	978,000	635,820	0.6501	32.26	31.77	32.26	31.28	33.73	20,009	31.776	-4.35%
2023-07-03	0.690	0.670	0.690	0.660	0.700	796,000	535,300	0.6725	33.73	32.75	33.73	32.26	34.21	16,286	32.869	2.99%
2023-06-30	0.670	0.660	0.670	0.650	0.680	426,000	281,380	0.6605	32.75	32.26	32.75	31.77	33.24	8,716	32.284	-1.47%
2023-06-29	0.680	0.660	0.680	0.660	0.700	1,020,000	679,040	0.6657	33.24	32.26	33.24	32.26	34.21	20,869	32.539	0.00%
2023-06-28	0.680	0.670	0.680	0.680	0.720	426,000	293,240	0.6884	33.24	32.75	33.24	33.24	35.19	8,716	33.645	-6.85%
2023-06-27	0.730	0.700	0.730	0.720	0.730	212,000	152,700	0.7203	35.68	34.21	35.68	35.19	35.68	4,337	35.206	1.39%
2023-06-26	0.720	0.700	0.720	0.700	0.720	440,000	311,060	0.7070	35.19	34.21	35.19	34.21	35.19	9,002	34.554	-1.37%
2023-06-23	0.730	0.700	0.730	0.700	0.780	2,454,000	1,811,240	0.7381	35.68	34.21	35.68	34.21	38.12	50,207	36.075	0.00%
2023-06-21	0.730	0.710	0.730	0.690	0.730	1,584,000	1,136,640	0.7176	35.68	34.70	35.68	33.73	35.68	32,408	35.073	2.82%
2023-06-20	0.710	0.700	0.710	0.690	0.710	684,000	479,120	0.7005	34.70	34.21	34.70	33.73	34.70	13,994	34.237	0.00%
2023-06-19	0.710	0.700	0.710	0.690	0.740	1,394,000	992,500	0.7120	34.70	34.21	34.70	33.73	36.17	28,520	34.800	2.90%
2023-06-16	0.690	0.690	0.720	0.690	0.750	2,506,000	1,785,120	0.7123	33.73	33.73	35.19	33.73	36.66	51,271	34.817	-1.43%
2023-06-15	0.700	0.690	0.700	0.680	0.710	726,000	508,820	0.7009	34.21	33.73	34.21	33.24	34.70	14,853	34.256	0.00%
2023-06-14	0.700	0.690	0.700	0.700	0.710	16,000	11,240	0.7025	34.21	33.73	34.21	34.21	34.70	327	34.336	-1.41%
2023-06-13	0.710	0.690	0.710	0.710	0.710	12,000	8,360	0.6967	34.70	33.73	34.70	34.70	34.70	246	34.051	0.00%
2023-06-12	0.710	0.690	0.710	0.690	0.730	296,000	209,540	0.7079	34.70	33.73	34.70	33.73	35.68	6,056	34.601	-1.39%
2023-06-09	0.720	0.690	0.720	0.700	0.720	164,000	116,600	0.7110	35.19	33.73	35.19	34.21	35.19	3,355	34.751	1.41%
2023-06-08	0.710	0.680	0.710	0.680	0.720	568,000	399,240	0.7029	34.70	33.24	34.70	33.24	35.19	11,621	34.355	1.43%
2023-06-07	0.700	0.680	0.700	0.670	0.720	358,000	248,660	0.6946	34.21	33.24	34.21	32.75	35.19	7,324	33.949	0.00%
2023-06-06	0.700	0.690	0.700	0.690	0.720	230,000	162,840	0.7080	34.21	33.73	34.21	33.73	35.19	4,706	34.605	0.00%
2023-06-05	0.700	0.710	0.720	0.680	0.740	1,064,000	763,320	0.7174	34.21	34.70	35.19	33.24	36.17	21,769	35.065	-2.78%
2023-06-02	0.720	0.700	0.720	0.690	0.740	2,660,000	1,886,640	0.7093	35.19	34.21	35.19	33.73	36.17	54,422	34.667	4.35%
2023-06-01	0.690	0.680	0.690	0.660	0.690	640,000	437,020	0.6828	33.73	33.24	33.73	32.26	33.73	13,094	33.376	1.47%
2023-05-31	0.680	0.650	0.680	0.650	0.680	188,000	124,480	0.6621	33.24	31.77	33.24	31.77	33.24	3,846	32.363	1.49%
2023-05-30	0.670	0.650	0.670	0.660	0.670	330,000	220,860	0.6693	32.75	31.77	32.75	32.26	32.75	6,752	32.712	0.00%
2023-05-29	0.670	0.630	0.670	0.630	0.670	120,000	78,800	0.6567	32.75	30.79	32.75	30.79	32.75	2,455	32.096	1.52%
2023-05-25	0.660	0.640	0.660	0.640	0.660	44,000	28,620	0.6505	32.26	31.28	32.26	31.28	32.26	900	31.793	0.00%
2023-05-24	0.660	0.650	0.660	0.640	0.680	482,000	313,120	0.6496	32.26	31.77	32.26	31.28	33.24	9,861	31.752	-2.94%
2023-05-23	0.680	0.660	0.680	0.670	0.690	194,000	130,820	0.6743	33.24	32.26	33.24	32.75	33.73	3,969	32.959	0.00%
2023-05-22	0.680	0.670	0.680	0.670	0.680	202,000	135,360	0.6701	33.24	32.75	33.24	32.75	33.24	4,133	32.753	0.00%
2023-05-19	0.680	0.670	0.680	0.670	0.700	1,250,000	850,480	0.6804	33.24	32.75	33.24	32.75	34.21	25,574	33.255	-2.86%
2023-05-18	0.700	0.680	0.700	0.670	0.700	628,000	434,920	0.6925	34.21	33.24	34.21	32.75	34.21	12,848	33.850	1.45%
2023-05-17	0.690	0.660	0.680	0.670	0.690	194,000	131,480	0.6777	33.73	32.26	33.24	32.75	33.73	3,969	33.126	2.99%
2023-05-16	0.670	0.660	0.670	0.650	0.700	862,000	572,720	0.6644	32.75	32.26	32.75	31.77	34.21	17,636	32.475	-5.63%
2023-05-15	0.710	0.660	0.710	0.690	0.710	330,000	231,080	0.7002	34.70	32.26	34.70	33.73	34.70	6,752	34.226	1.43%
2023-05-12	0.700	0.670	0.700	0.670	0.700	500,000	344,880	0.6898	34.21	32.75	34.21	32.75	34.21	10,230	33.714	1.45%
2023-05-11	0.690	0.660	0.680	0.660	0.690	392,000	267,220	0.6817	33.73	32.26	33.24	32.26	33.73	8,020	33.319	1.47%
2023-05-10	0.680	0.670	0.680	0.630	0.700	2,660,000	1,779,540	0.6690	33.24	32.75	33.24	30.79	34.21	54,422	32.699	3.03%
2023-05-09	0.660	0.660	0.680	0.660	0.680	436,000	288,100	0.6608	32.26	32.26	33.24	32.26	33.24	8,920	32.297	-2.94%
2023-05-08	0.680	0.660	0.670	0.660	0.690	412,000	275,940	0.6698	33.24	32.26	32.75	32.26	33.73	8,429	32.736	0.00%
2023-05-05	0.680	0.650	0.680	0.650	0.690	246,000	162,160	0.6592	33.24	31.77	33.24	31.77	33.73	5,033	32.219	0.00%
2023-05-04	0.680	0.650	0.680	0.640	0.700	766,000	522,000	0.6815	33.24	31.77	33.24	31.28	34.21	15,672	33.308	6.25%
2023-05-03	0.640	0.640	0.670	0.640	0.690	340,000	221,100	0.6503	31.28	31.28	32.75	31.28	33.73	6,956	31.785	-3.03%
2023-05-02	0.660	0.660	0.690	0.660	0.730	762,000	540,920	0.7099	32.26	32.26	33.73	32.26	35.68	15,590	34.697	-5.71%
2023-04-28	0.700	0.690	0.700	0.680	0.720	1,738,000	1,215,900	0.6996	34.21	33.73	34.21	33.24	35.19	35,558	34.194	0.00%
2023-04-27	0.700	0.690	0.700	0.650	0.710	1,984,000	1,368,380	0.6897	34.21	33.73	34.21	31.77	34.70	40,591	33.711	11.11%
2023-04-26	0.630	0.630	0.660	0.620	0.650	84,000	53,660	0.6388	30.79	30.79	32.26	30.30	31.77	1,719	31.223	-3.08%
2023-04-25	0.650	0.640	0.670	0.630	0.670	352,000	230,940	0.6561	31.77	31.28	32.75	30.79	32.75	7,202	32.067	-7.14%
2023-04-24	0.700	0.670	0.700	0.660	0.750	182,000	121,620	0.6682	34.21	32.75	34.21	32.26	36.66	3,724	32.662	1.45%
2023-04-21	0.690	0.660	0.690	0.680	0.700	56,000	38,280	0.6836	33.73	32.26	33.73	33.24	34.21	1,146	33.411	-1.43%
2023-04-20	0.700	0.660	0.700	0.690	0.700	574,000	400,660	0.6980	34.21	32.26	34.21	33.73	34.21	11,744	34.117	0.00%
2023-04-19	0.700	0.700	0.710	0.680	0.700	300,000	207,960	0.6932	34.21	34.21	34.70	33.24	34.21	6,138	33.882	1.45%
2023-04-18	0.690	0.670	0.690	0.670	0.700	126,000	84,580	0.6713	33.73	32.75	33.73	32.75	34.21	2,578	32.810	-4.17%
2023-04-17	0.720	0.690	0.720	0.670	0.760	68,000	47,740	0.7021	35.19	33.73	35.19	32.75	37.15	1,391	34.315	2.86%
2023-04-14	0.700	0.660	0.700	0.680	0.720	280,000	193,860	0.6924	34.21	32.26	34.21	33.24	35.19	5,729	33.841	0.00%
2023-04-13	0.700	0.670	0.700	0.670	0.760	82,000	57,460	0.7007	34.21	32.75	34.21	32.75	37.15	1,678	34.250	0.00%
2023-04-12	0.700	0.690	0.710	0.640	0.740	1,226,000	842,080	0.6869	34.21	33.73	34.70	31.28	36.17	25,083	33.572	-10.26%
2023-04-11	0.780	0.700	0.780	0.570	0.800	1,534,000	1,051,400	0.6854	38.12	34.21	38.12	27.86	39.10	31,385	33.500	32.20%
2023-04-06	0.590	0.580	0.600	0.570	0.590	334,000	195,020	0.5839	28.84	28.35	29.33	27.86	28.84	6,833	28.539	3.51%
2023-04-04	0.570	0.560	0.570	0.560	0.630	2,182,000	1,245,260	0.5707	27.86	27.37	27.86	27.37	30.79	44,642	27.894	-8.06%
2023-04-03	0.620	0.600	0.620	0.590	0.640	772,000	468,100	0.6063	30.30	29.33	30.30	28.84	31.28	15,795	29.637	-1.59%
2023-03-31	0.630	0.620	0.630	0.610	0.630	232,000	142,680	0.6150	30.79	30.30	30.79	29.82	30.79	4,747	30.060	0.00%
2023-03-30	0.630	0.630	0.640	0.620	0.660	270,000	170,760	0.6324	30.79	30.79	31.28	30.30	32.26	5,524	30.912	-3.08%
2023-03-29	0.650	0.630	0.650	0.610	0.670	626,000	389,020	0.6214	31.77	30.79	31.77	29.82	32.75	12,808	30.374	3.17%
2023-03-28	0.630	0.630	0.640	0.630	0.660	110,000	69,920	0.6356	30.79	30.79	31.28	30.79	32.26	2,251	31.068	-3.08%
2023-03-27	0.650	0.630	0.650	0.630	0.670	824,000	524,340	0.6363	31.77	30.79	31.77	30.79	32.75	16,859	31.102	0.00%
2023-03-24	0.650	0.640	0.650	0.610	0.660	558,000	352,600	0.6319	31.77	31.28	31.77	29.82	32.26	11,416	30.886	-1.52%
2023-03-23	0.660	0.630	0.660	0.630	0.680	298,000	190,600	0.6396	32.26	30.79	32.26	30.79	33.24	6,097	31.262	0.00%
2023-03-22	0.660	0.640	0.660	-	-	0	0	-	32.26	31.28	32.26	-	-	0	-	-1.49%
2023-03-21	0.670	0.650	0.670	0.660	0.670	62,000	41,500	0.6694	32.75	31.77	32.75	32.26	32.75	1,268	32.716	-1.47%
2023-03-20	0.680	0.660	0.680	0.660	0.690	54,000	36,740	0.6804	33.24	32.26	33.24	32.26	33.73	1,105	33.255	1.49%
2023-03-17	0.670	0.650	0.670	0.660	0.680	168,000	111,180	0.6618	32.75	31.77	32.75	32.26	33.24	3,437	32.346	1.52%
2023-03-16	0.660	0.660	0.680	0.660	0.700	758,000	513,160	0.6770	32.26	32.26	33.24	32.26	34.21	15,508	33.090	-5.71%
2023-03-15	0.700	0.690	0.700	0.670	0.710	560,000	382,960	0.6839	34.21	33.73	34.21	32.75	34.70	11,457	33.425	2.94%
2023-03-14	0.680	0.660	0.680	0.660	0.680	90,000	59,640	0.6627	33.24	32.26	33.24	32.26	33.24	1,841	32.389	0.00%
2023-03-13	0.680	0.670	0.700	0.660	0.710	244,000	167,220	0.6853	33.24	32.75	34.21	32.26	34.70	4,992	33.497	0.00%
2023-03-10	0.680	0.650	0.680	0.650	0.720	936,000	643,020	0.6870	33.24	31.77	33.24	31.77	35.19	19,150	33.578	0.00%
2023-03-09	0.680	0.650	0.680	0.640	0.690	340,000	224,800	0.6612	33.24	31.77	33.24	31.28	33.73	6,956	32.317	4.62%
2023-03-08	0.650	0.640	0.650	0.640	0.670	1,064,000	681,860	0.6408	31.77	31.28	31.77	31.28	32.75	21,769	31.323	-4.41%
2023-03-07	0.680	0.660	0.680	0.650	0.700	72,000	48,500	0.6736	33.24	32.26	33.24	31.77	34.21	1,473	32.924	0.00%
2023-03-06	0.680	0.640	0.680	0.620	0.680	282,000	184,500	0.6543	33.24	31.28	33.24	30.30	33.24	5,770	31.978	1.49%
2023-03-03	0.670	0.670	0.680	0.670	0.720	310,000	210,580	0.6793	32.75	32.75	33.24	32.75	35.19	6,342	33.202	-5.63%
2023-03-02	0.710	0.690	0.710	0.690	0.740	196,000	137,900	0.7036	34.70	33.73	34.70	33.73	36.17	4,010	34.389	-5.33%
2023-03-01	0.750	0.710	0.740	0.660	0.750	1,170,000	823,180	0.7036	36.66	34.70	36.17	32.26	36.66	23,937	34.389	13.64%
2023-02-28	0.660	0.660	0.670	0.660	0.670	72,000	47,680	0.6622	32.26	32.26	32.75	32.26	32.75	1,473	32.368	0.00%
2023-02-27	0.660	0.640	0.660	0.660	0.680	122,000	80,720	0.6616	32.26	31.28	32.26	32.26	33.24	2,496	32.339	1.54%
2023-02-24	0.650	0.630	0.650	0.630	0.670	342,000	218,760	0.6396	31.77	30.79	31.77	30.79	32.75	6,997	31.264	3.17%
2023-02-23	0.630	0.630	0.650	0.630	0.660	190,000	121,660	0.6403	30.79	30.79	31.77	30.79	32.26	3,887	31.297	-1.56%
2023-02-22	0.640	0.630	0.640	0.600	0.670	154,000	96,300	0.6253	31.28	30.79	31.28	29.33	32.75	3,151	30.564	6.67%
2023-02-21	0.600	0.600	0.620	0.600	0.620	290,000	179,500	0.6190	29.33	29.33	30.30	29.33	30.30	5,933	30.253	-4.76%
2023-02-20	0.630	0.630	0.640	0.620	0.630	244,000	153,700	0.6299	30.79	30.79	31.28	30.30	30.79	4,992	30.789	-1.56%
2023-02-17	0.640	0.630	0.650	0.640	0.670	388,000	251,960	0.6494	31.28	30.79	31.77	31.28	32.75	7,938	31.740	-3.03%
2023-02-16	0.660	0.640	0.660	0.650	0.680	94,000	62,060	0.6602	32.26	31.28	32.26	31.77	33.24	1,923	32.269	1.54%
2023-02-15	0.650	0.650	0.660	0.640	0.680	342,000	221,820	0.6486	31.77	31.77	32.26	31.28	33.24	6,997	31.702	-2.99%
2023-02-14	0.670	0.650	0.670	0.660	0.670	338,000	223,580	0.6615	32.75	31.77	32.75	32.26	32.75	6,915	32.331	0.00%
2023-02-13	0.670	0.670	0.690	0.660	0.700	133,172	89,526	0.6723	32.75	32.75	33.73	32.26	34.21	2,725	32.858	-2.90%
2023-02-10	0.690	0.670	0.690	0.660	0.700	678,000	459,300	0.6774	33.73	32.75	33.73	32.26	34.21	13,871	33.111	-1.43%
2023-02-09	0.700	0.700	0.710	0.690	0.730	1,144,000	801,260	0.7004	34.21	34.21	34.70	33.73	35.68	23,406	34.234	0.00%
2023-02-08	0.700	0.680	0.700	0.690	0.720	442,000	309,620	0.7005	34.21	33.24	34.21	33.73	35.19	9,043	34.238	0.00%
2023-02-07	0.700	0.700	0.710	0.700	0.750	1,054,000	753,560	0.7150	34.21	34.21	34.70	34.21	36.66	21,564	34.945	0.00%
2023-02-06	0.700	0.700	0.710	0.690	0.730	578,000	407,760	0.7055	34.21	34.21	34.70	33.73	35.68	11,826	34.481	-2.78%
2023-02-03	0.720	0.700	0.720	0.710	0.750	80,000	57,700	0.7213	35.19	34.21	35.19	34.70	36.66	1,637	35.253	0.00%
2023-02-02	0.720	0.710	0.720	0.720	0.740	518,000	379,560	0.7327	35.19	34.70	35.19	35.19	36.17	10,598	35.814	0.00%
2023-02-01	0.720	0.700	0.720	0.690	0.720	254,000	179,200	0.7055	35.19	34.21	35.19	33.73	35.19	5,197	34.484	2.86%
2023-01-31	0.700	0.690	0.700	0.690	0.740	72,000	50,620	0.7031	34.21	33.73	34.21	33.73	36.17	1,473	34.364	-1.41%
2023-01-30	0.710	0.670	0.680	0.660	0.750	734,000	522,320	0.7116	34.70	32.75	33.24	32.26	36.66	15,017	34.782	-1.39%
2023-01-27	0.720	0.710	0.720	0.700	0.770	1,520,000	1,089,500	0.7168	35.19	34.70	35.19	34.21	37.64	31,098	35.034	-4.00%
2023-01-26	0.750	0.740	0.750	0.710	0.750	734,000	536,380	0.7308	36.66	36.17	36.66	34.70	36.66	15,017	35.718	5.63%
2023-01-20	0.710	0.680	0.710	0.690	0.730	36,000	25,980	0.7217	34.70	33.24	34.70	33.73	35.68	737	35.273	0.00%
2023-01-19	0.710	0.680	0.710	0.660	0.740	314,000	214,000	0.6815	34.70	33.24	34.70	32.26	36.17	6,424	33.311	4.41%
2023-01-18	0.680	0.650	0.680	0.650	0.700	1,026,000	690,620	0.6731	33.24	31.77	33.24	31.77	34.21	20,991	32.900	-2.86%
2023-01-17	0.700	0.690	0.700	0.690	0.730	954,000	661,220	0.6931	34.21	33.73	34.21	33.73	35.68	19,518	33.877	-4.11%
2023-01-16	0.730	0.710	0.730	0.710	0.740	306,000	218,900	0.7154	35.68	34.70	35.68	34.70	36.17	6,261	34.965	0.00%
2023-01-13	0.730	0.700	0.730	0.700	0.740	158,000	114,180	0.7227	35.68	34.21	35.68	34.21	36.17	3,233	35.322	0.00%
2023-01-12	0.730	0.710	0.730	0.710	0.750	236,000	169,680	0.7190	35.68	34.70	35.68	34.70	36.66	4,828	35.142	1.39%
2023-01-11	0.720	0.720	0.730	0.690	0.780	1,144,000	822,520	0.7190	35.19	35.19	35.68	33.73	38.12	23,406	35.142	-5.26%
2023-01-10	0.760	0.750	0.760	0.750	0.800	262,000	197,520	0.7539	37.15	36.66	37.15	36.66	39.10	5,360	36.848	2.70%
2023-01-09	0.740	0.740	0.750	0.740	0.790	748,000	566,140	0.7569	36.17	36.17	36.66	36.17	38.61	15,304	36.994	0.00%
2023-01-06	0.740	0.740	0.760	0.740	0.810	1,284,000	967,200	0.7533	36.17	36.17	37.15	36.17	39.59	26,270	36.818	-8.64%
2023-01-05	0.810	0.770	0.810	0.760	0.810	874,000	677,780	0.7755	39.59	37.64	39.59	37.15	39.59	17,881	37.904	-1.22%
2023-01-04	0.820	0.800	0.820	0.800	0.830	1,174,000	953,320	0.8120	40.08	39.10	40.08	39.10	40.57	24,019	39.690	2.50%
2023-01-03	0.800	0.770	0.800	0.750	0.800	1,510,000	1,182,620	0.7832	39.10	37.64	39.10	36.66	39.10	30,894	38.280	5.26%
2022-12-30	0.760	0.760	0.780	0.720	0.780	548,000	414,680	0.7567	37.15	37.15	38.12	35.19	38.12	11,212	36.986	5.56%
2022-12-29	0.720	0.710	0.720	0.680	0.800	1,062,000	769,800	0.7249	35.19	34.70	35.19	33.24	39.10	21,728	35.429	-7.69%
2022-12-28	0.780	0.750	0.780	0.750	0.820	1,318,000	1,044,680	0.7926	38.12	36.66	38.12	36.66	40.08	26,965	38.741	-1.27%
2022-12-23	0.790	0.770	0.790	0.780	0.790	176,000	137,620	0.7819	38.61	37.64	38.61	38.12	38.61	3,601	38.219	-1.25%
2022-12-22	0.800	0.780	0.800	0.780	0.800	198,000	156,400	0.7899	39.10	38.12	39.10	38.12	39.10	4,051	38.608	2.56%
2022-12-21	0.780	0.770	0.780	0.760	0.810	734,000	585,040	0.7971	38.12	37.64	38.12	37.15	39.59	15,017	38.958	0.00%
2022-12-20	0.780	0.760	0.780	0.760	0.830	504,000	409,040	0.8116	38.12	37.15	38.12	37.15	40.57	10,312	39.668	-2.50%
2022-12-19	0.800	0.770	0.800	0.750	0.840	848,000	662,520	0.7813	39.10	37.64	39.10	36.66	41.06	17,350	38.187	-3.61%
2022-12-16	0.830	0.800	0.830	0.800	0.840	868,000	710,220	0.8182	40.57	39.10	40.57	39.10	41.06	17,759	39.993	1.22%
2022-12-15	0.820	0.810	0.820	0.800	0.860	1,068,000	878,420	0.8225	40.08	39.59	40.08	39.10	42.03	21,851	40.201	-3.53%
2022-12-14	0.850	0.840	0.850	0.750	0.860	5,094,000	4,148,100	0.8143	41.55	41.06	41.55	36.66	42.03	104,220	39.801	2.41%
2022-12-13	0.830	0.820	0.830	0.730	0.870	5,602,000	4,460,400	0.7962	40.57	40.08	40.57	35.68	42.52	114,613	38.917	13.70%
2022-12-12	0.730	0.710	0.730	0.700	0.800	3,456,000	2,507,040	0.7254	35.68	34.70	35.68	34.21	39.10	70,708	35.456	-5.19%
2022-12-09	0.770	0.750	0.770	0.690	0.850	8,488,000	6,448,340	0.7597	37.64	36.66	37.64	33.73	41.55	173,659	37.132	1.32%
2022-12-08	0.760	0.750	0.760	0.610	0.770	18,568,000	13,017,540	0.7011	37.15	36.66	37.15	29.82	37.64	379,889	34.267	31.03%
2022-12-07	0.580	0.560	0.580	0.530	0.630	6,854,000	3,924,140	0.5725	28.35	27.37	28.35	25.91	30.79	140,228	27.984	7.41%
2022-12-06	0.540	0.530	0.540	0.530	0.540	368,000	197,700	0.5372	26.39	25.91	26.39	25.91	26.39	7,529	26.258	-1.82%
2022-12-05	0.550	0.530	0.550	0.530	0.560	5,712,000	3,123,760	0.5469	26.88	25.91	26.88	25.91	27.37	116,864	26.730	5.77%
2022-12-02	0.520	0.510	0.520	0.500	0.520	858,000	439,540	0.5123	25.42	24.93	25.42	24.44	25.42	17,554	25.039	0.00%
2022-12-01	0.520	0.500	0.520	0.510	0.540	1,040,000	548,440	0.5273	25.42	24.44	25.42	24.93	26.39	21,278	25.775	1.96%
2022-11-30	0.510	0.510	0.520	0.480	0.510	626,000	312,230	0.4988	24.93	24.93	25.42	23.46	24.93	12,808	24.379	6.25%
2022-11-29	0.480	0.460	0.480	0.475	0.495	510,000	248,700	0.4876	23.46	22.48	23.46	23.22	24.19	10,434	23.835	3.23%
2022-11-28	0.465	0.460	0.465	0.450	0.465	344,000	155,050	0.4507	22.73	22.48	22.73	21.99	22.73	7,038	22.030	1.09%
2022-11-25	0.460	0.460	0.470	0.460	0.470	268,000	124,380	0.4641	22.48	22.48	22.97	22.48	22.97	5,483	22.684	-1.08%
2022-11-24	0.465	0.450	0.465	0.455	0.465	326,000	150,480	0.4616	22.73	21.99	22.73	22.24	22.73	6,670	22.562	-2.11%
2022-11-23	0.475	0.475	0.490	0.475	0.480	132,000	63,110	0.4781	23.22	23.22	23.95	23.22	23.46	2,701	23.369	-1.04%
2022-11-22	0.480	0.480	0.490	0.480	0.495	8,000	3,900	0.4875	23.46	23.46	23.95	23.46	24.19	164	23.828	-4.00%
2022-11-21	0.500	0.480	0.500	0.500	0.520	116,000	58,520	0.5045	24.44	23.46	24.44	24.44	25.42	2,373	24.658	-3.85%
2022-11-18	0.520	0.510	0.520	0.520	0.540	394,000	207,320	0.5262	25.42	24.93	25.42	25.42	26.39	8,061	25.719	0.00%
2022-11-17	0.520	0.500	0.530	0.520	0.520	4,000	2,080	0.5200	25.42	24.44	25.91	25.42	25.42	82	25.416	0.00%
2022-11-16	0.520	0.500	0.520	0.510	0.530	1,768,000	935,260	0.5290	25.42	24.44	25.42	24.93	25.91	36,172	25.856	1.96%
2022-11-15	0.510	0.490	0.510	0.495	0.510	1,758,000	875,700	0.4981	24.93	23.95	24.93	24.19	24.93	35,968	24.347	3.03%
2022-11-14	0.495	0.485	0.495	0.485	0.530	78,000	38,670	0.4958	24.19	23.71	24.19	23.71	25.91	1,596	24.232	3.13%
2022-11-11	0.480	0.480	0.500	0.450	0.520	4,748,000	2,257,760	0.4755	23.46	23.46	24.44	21.99	25.42	97,141	23.242	7.87%
2022-11-10	0.445	0.445	0.480	0.445	0.455	98,000	44,090	0.4499	21.75	21.75	23.46	21.75	22.24	2,005	21.990	-3.26%
2022-11-09	0.460	0.445	0.465	0.445	0.465	72,000	33,070	0.4593	22.48	21.75	22.73	21.75	22.73	1,473	22.450	-2.13%
2022-11-08	0.470	0.445	0.470	0.445	0.480	2,432,000	1,084,770	0.4460	22.97	21.75	22.97	21.75	23.46	49,757	21.801	0.00%
2022-11-07	0.470	0.430	0.470	0.470	0.470	22,000	10,340	0.4700	22.97	21.02	22.97	22.97	22.97	450	22.972	0.00%
2022-11-04	0.470	0.470	0.475	0.470	0.485	88,000	41,500	0.4716	22.97	22.97	23.22	22.97	23.71	1,800	23.050	2.17%
2022-11-03	0.460	0.440	0.460	0.440	0.480	452,000	200,240	0.4430	22.48	21.51	22.48	21.51	23.46	9,248	21.653	2.22%
2022-11-02	0.450	0.450	0.455	0.410	0.410	6,902,000	2,829,820	0.4100	21.99	21.99	22.24	20.04	20.04	141,211	20.040	3.45%
2022-11-01	0.435	0.410	0.435	0.405	0.435	172,000	73,450	0.4270	21.26	20.04	21.26	19.80	21.26	3,519	20.872	1.16%
2022-10-31	0.430	0.430	0.445	0.430	0.430	4,000	1,730	0.4325	21.02	21.02	21.75	21.02	21.02	82	21.139	0.00%
2022-10-28	0.430	0.415	0.435	0.420	0.440	78,000	34,100	0.4372	21.02	20.28	21.26	20.53	21.51	1,596	21.368	-6.52%
2022-10-27	0.460	0.430	0.460	0.440	0.495	406,000	184,140	0.4535	22.48	21.02	22.48	21.51	24.19	8,307	22.168	9.52%
2022-10-26	0.420	0.420	0.425	0.410	0.430	760,000	318,920	0.4196	20.53	20.53	20.77	20.04	21.02	15,549	20.510	2.44%
2022-10-25	0.410	0.410	0.415	0.400	0.410	746,000	303,660	0.4071	20.04	20.04	20.28	19.55	20.04	15,263	19.896	2.50%
2022-10-24	0.400	0.380	0.400	0.400	0.415	250,000	100,140	0.4006	19.55	18.57	19.55	19.55	20.28	5,115	19.578	-3.61%
2022-10-21	0.415	0.410	0.420	0.415	0.420	220,000	91,550	0.4161	20.28	20.04	20.53	20.28	20.53	4,501	20.340	-1.19%
2022-10-20	0.420	0.410	0.420	0.420	0.420	180,000	75,600	0.4200	20.53	20.04	20.53	20.53	20.53	3,683	20.528	0.00%
2022-10-19	0.420	0.420	0.435	0.420	0.435	124,000	53,580	0.4321	20.53	20.53	21.26	20.53	21.26	2,537	21.120	-3.45%
2022-10-18	0.435	0.430	0.440	0.435	0.435	38,000	16,530	0.4350	21.26	21.02	21.51	21.26	21.26	777	21.262	-1.14%
2022-10-17	0.440	0.440	0.445	0.440	0.445	28,000	12,350	0.4411	21.51	21.51	21.75	21.51	21.75	573	21.558	-1.12%
2022-10-14	0.445	0.440	0.445	0.445	0.445	104,000	46,120	0.4435	21.75	21.51	21.75	21.75	21.75	2,128	21.675	1.14%
2022-10-13	0.440	0.430	0.440	-	-	2,008,500	893,782	0.4450	21.51	21.02	21.51	-	-	41,093	21.750	-1.12%
2022-10-12	0.445	0.440	0.445	0.445	0.455	256,000	115,040	0.4494	21.75	21.51	21.75	21.75	22.24	5,238	21.964	-3.26%
2022-10-11	0.460	0.455	0.475	0.460	0.460	252,000	115,920	0.4600	22.48	22.24	23.22	22.48	22.48	5,156	22.484	-1.08%
2022-10-10	0.465	0.465	0.475	0.455	0.475	930,000	434,480	0.4672	22.73	22.73	23.22	22.24	23.22	19,027	22.835	-6.06%
2022-10-07	0.495	0.475	0.495	0.495	0.495	4,000	1,940	0.4850	24.19	23.22	24.19	24.19	24.19	82	23.706	4.21%
2022-10-06	0.475	0.475	0.485	0.470	0.475	60,000	28,360	0.4727	23.22	23.22	23.71	22.97	23.22	1,228	23.103	-4.04%
2022-10-05	0.495	0.480	0.495	0.475	0.500	184,000	89,260	0.4851	24.19	23.46	24.19	23.22	24.44	3,765	23.711	6.45%
2022-10-03	0.465	0.465	0.470	0.460	0.465	162,000	75,200	0.4642	22.73	22.73	22.97	22.48	22.73	3,314	22.689	0.00%
2022-09-30	0.465	0.465	0.470	0.465	0.475	56,000	26,060	0.4654	22.73	22.73	22.97	22.73	23.22	1,146	22.745	-2.11%
2022-09-29	0.475	0.475	0.490	0.475	0.490	114,000	54,830	0.4810	23.22	23.22	23.95	23.22	23.95	2,332	23.508	-1.04%
2022-09-28	0.480	0.465	0.480	0.470	0.480	210,100	99,294	0.4726	23.46	22.73	23.46	22.97	23.46	4,299	23.100	1.05%
2022-09-27	0.475	0.475	0.485	0.470	0.500	448,000	218,580	0.4879	23.22	23.22	23.71	22.97	24.44	9,166	23.847	-1.04%
2022-09-26	0.480	0.480	0.485	0.475	0.495	1,256,000	613,390	0.4884	23.46	23.46	23.71	23.22	24.19	25,697	23.870	2.13%
2022-09-23	0.470	0.470	0.475	0.460	0.480	214,000	100,650	0.4703	22.97	22.97	23.22	22.48	23.46	4,378	22.988	1.08%
2022-09-22	0.465	0.465	0.470	0.460	0.485	242,000	112,520	0.4650	22.73	22.73	22.97	22.48	23.71	4,951	22.726	1.09%
2022-09-21	0.460	0.460	0.465	0.460	0.465	76,000	35,140	0.4624	22.48	22.48	22.73	22.48	22.73	1,555	22.599	-1.08%
2022-09-20	0.465	0.465	0.470	0.465	0.495	520,000	243,110	0.4675	22.73	22.73	22.97	22.73	24.19	10,639	22.851	0.00%
2022-09-19	0.465	0.465	0.475	0.465	0.475	94,000	43,890	0.4669	22.73	22.73	23.22	22.73	23.22	1,923	22.822	-1.06%
2022-09-16	0.470	0.465	0.475	0.470	0.480	178,000	84,040	0.4721	22.97	22.73	23.22	22.97	23.46	3,642	23.077	-1.05%
2022-09-15	0.475	0.475	0.485	0.465	0.475	100,000	47,440	0.4744	23.22	23.22	23.71	22.73	23.22	2,046	23.187	-5.00%
2022-09-14	0.500	0.480	0.500	0.485	0.500	102,000	49,670	0.4870	24.44	23.46	24.44	23.71	24.44	2,087	23.801	1.01%
2022-09-13	0.495	0.490	0.495	0.495	0.510	570,000	284,280	0.4987	24.19	23.95	24.19	24.19	24.93	11,662	24.377	-8.33%
2022-09-09	0.540	0.540	0.550	0.460	0.540	1,156,000	578,480	0.5004	26.39	26.39	26.88	22.48	26.39	23,651	24.459	9.09%
2022-09-08	0.495	0.485	0.495	0.475	0.500	732,000	358,540	0.4898	24.19	23.71	24.19	23.22	24.44	14,976	23.941	1.02%
2022-09-07	0.490	0.480	0.500	0.490	0.490	72,000	35,280	0.4900	23.95	23.46	24.44	23.95	23.95	1,473	23.950	-2.00%
2022-09-06	0.500	0.500	0.510	0.500	0.550	846,000	438,400	0.5182	24.44	24.44	24.93	24.44	26.88	17,309	25.328	-9.09%
2022-09-05	0.550	0.500	0.550	0.495	0.550	1,638,000	857,110	0.5233	26.88	24.44	26.88	24.19	26.88	33,512	25.576	1.85%
2022-09-02	0.540	0.485	0.540	0.490	0.550	1,678,000	874,440	0.5211	26.39	23.71	26.39	23.95	26.88	34,331	25.471	3.85%
2022-09-01	0.520	0.470	0.520	0.470	0.520	1,164,000	580,920	0.4991	25.42	22.97	25.42	22.97	25.42	23,815	24.393	6.12%
2022-08-31	0.490	0.490	0.495	0.480	0.550	190,000	96,120	0.5059	23.95	23.95	24.19	23.46	26.88	3,887	24.727	-1.01%
2022-08-30	0.495	0.490	0.495	0.495	0.495	100,000	49,500	0.4950	24.19	23.95	24.19	24.19	24.19	2,046	24.194	-1.00%
2022-08-29	0.500	0.480	0.500	0.490	0.510	6,000	2,980	0.4967	24.44	23.46	24.44	23.95	24.93	123	24.276	0.00%
2022-08-26	0.500	0.495	0.500	0.500	0.550	922,000	486,160	0.5273	24.44	24.19	24.44	24.44	26.88	18,864	25.772	1.01%
2022-08-25	0.495	0.475	0.495	0.510	0.530	100,000	52,020	0.5202	24.19	23.22	24.19	24.93	25.91	2,046	25.426	4.21%
2022-08-24	0.475	0.475	0.490	0.470	0.520	20,000	9,670	0.4835	23.22	23.22	23.95	22.97	25.42	409	23.632	-1.04%
2022-08-23	0.480	0.475	0.480	0.490	0.490	2,000	980	0.4900	23.46	23.22	23.46	23.95	23.95	41	23.950	-2.04%
2022-08-22	0.490	0.470	0.490	-	-	0	0	-	23.95	22.97	23.95	-	-	0	-	0.00%
2022-08-19	0.490	0.480	0.490	0.490	0.490	44,000	21,680	0.4927	23.95	23.46	23.95	23.95	23.95	900	24.083	0.00%
2022-08-18	0.490	0.475	0.490	0.485	0.490	100,000	48,750	0.4875	23.95	23.22	23.95	23.71	23.95	2,046	23.828	0.00%
2022-08-17	0.490	0.475	0.490	-	-	0	0	-	23.95	23.22	23.95	-	-	0	-	-1.01%
2022-08-16	0.495	0.480	0.500	0.480	0.495	26,000	12,510	0.4812	24.19	23.46	24.44	23.46	24.19	532	23.518	-1.00%
2022-08-15	0.500	0.475	0.500	0.485	0.500	168,000	83,970	0.4998	24.44	23.22	24.44	23.71	24.44	3,437	24.430	3.09%
2022-08-12	0.485	0.485	0.490	0.475	0.530	742,000	373,210	0.5030	23.71	23.71	23.95	23.22	25.91	15,181	24.584	-1.02%
2022-08-11	0.490	0.470	0.490	0.470	0.490	108,000	51,340	0.4754	23.95	22.97	23.95	22.97	23.95	2,210	23.235	10.11%
2022-08-10	0.445	0.435	0.455	0.430	0.465	1,512,000	655,040	0.4332	21.75	21.26	22.24	21.02	22.73	30,935	21.175	-5.32%
2022-08-09	0.470	0.440	0.470	-	-	0	0	-	22.97	21.51	22.97	-	-	0	-	-2.08%
2022-08-08	0.480	0.470	0.490	0.455	0.500	46,000	22,070	0.4798	23.46	22.97	23.95	22.24	24.44	941	23.451	2.13%
2022-08-05	0.470	0.460	0.475	0.460	0.530	298,000	144,890	0.4862	22.97	22.48	23.22	22.48	25.91	6,097	23.765	3.30%
2022-08-04	0.455	0.425	0.455	0.455	0.465	66,000	30,660	0.4645	22.24	20.77	22.24	22.24	22.73	1,350	22.706	-5.21%
2022-08-03	0.480	0.435	0.460	0.405	0.510	1,032,000	485,580	0.4705	23.46	21.26	22.48	19.80	24.93	21,114	22.998	15.66%
2022-08-02	0.415	0.390	0.415	0.405	0.495	790,000	357,450	0.4525	20.28	19.06	20.28	19.80	24.19	16,163	22.115	-18.63%
2022-08-01	0.510	0.485	0.510	0.500	0.520	34,000	17,060	0.5018	24.93	23.71	24.93	24.44	25.42	696	24.525	4.08%
2022-07-29	0.490	0.485	0.490	0.485	0.495	68,000	33,530	0.4931	23.95	23.71	23.95	23.71	24.19	1,391	24.101	-1.01%
2022-07-28	0.495	0.495	0.500	0.495	0.530	276,000	138,120	0.5004	24.19	24.19	24.44	24.19	25.91	5,647	24.460	-6.60%
2022-07-27	0.530	0.510	0.540	0.510	0.530	96,000	49,220	0.5127	25.91	24.93	26.39	24.93	25.91	1,964	25.060	-1.85%
2022-07-26	0.540	0.520	0.540	0.510	0.540	64,000	33,300	0.5203	26.39	25.42	26.39	24.93	26.39	1,309	25.432	1.89%
2022-07-25	0.530	0.510	0.540	0.530	0.530	10,000	5,300	0.5300	25.91	24.93	26.39	25.91	25.91	205	25.905	-1.85%
2022-07-22	0.540	0.510	0.540	0.540	0.540	188,000	101,520	0.5400	26.39	24.93	26.39	26.39	26.39	3,846	26.394	0.00%
2022-07-21	0.540	0.530	0.540	0.540	0.540	4,000	2,160	0.5400	26.39	25.91	26.39	26.39	26.39	82	26.394	1.89%
2022-07-20	0.530	0.530	0.550	0.510	0.550	102,000	52,840	0.5180	25.91	25.91	26.88	24.93	26.88	2,087	25.320	1.92%
2022-07-19	0.520	0.500	0.540	0.495	0.520	12,000	6,050	0.5042	25.42	24.44	26.39	24.19	25.42	246	24.642	5.05%
2022-07-18	0.495	0.490	0.495	0.475	0.500	1,498,000	726,680	0.4851	24.19	23.95	24.19	23.22	24.44	30,648	23.710	-1.00%
2022-07-15	0.500	0.500	0.540	0.500	0.510	502,000	251,840	0.5017	24.44	24.44	26.39	24.44	24.93	10,271	24.520	-1.96%
2022-07-14	0.510	0.510	0.530	0.510	0.530	702,000	360,460	0.5135	24.93	24.93	25.91	24.93	25.91	14,362	25.097	-5.56%
2022-07-13	0.540	0.550	0.560	0.500	0.590	1,022,000	539,940	0.5283	26.39	26.88	27.37	24.44	28.84	20,909	25.823	-1.82%
2022-07-12	0.550	0.510	0.550	0.510	0.560	330,000	172,020	0.5213	26.88	24.93	26.88	24.93	27.37	6,752	25.478	-1.79%
2022-07-11	0.560	0.530	0.570	0.530	0.580	958,000	530,200	0.5534	27.37	25.91	27.86	25.91	28.35	19,600	27.051	-6.67%
2022-07-08	0.600	0.590	0.600	0.570	0.610	944,000	555,140	0.5881	29.33	28.84	29.33	27.86	29.82	19,314	28.743	0.00%
2022-07-07	0.600	0.570	0.600	0.530	0.640	1,004,000	580,960	0.5786	29.33	27.86	29.33	25.91	31.28	20,541	28.283	9.09%
2022-07-06	0.550	0.550	0.560	0.510	0.580	4,290,000	2,372,520	0.5530	26.88	26.88	27.37	24.93	28.35	87,771	27.031	12.24%
2022-07-05	0.490	0.490	0.510	0.490	0.510	350,000	174,280	0.4979	23.95	23.95	24.93	23.95	24.93	7,161	24.338	-1.01%
2022-07-04	0.495	0.485	0.495	0.485	0.530	314,000	159,300	0.5073	24.19	23.71	24.19	23.71	25.91	6,424	24.797	-1.00%
2022-06-30	0.500	0.500	0.510	0.410	0.530	1,554,000	764,060	0.4917	24.44	24.44	24.93	20.04	25.91	31,794	24.032	6.38%
2022-06-29	0.470	0.465	0.470	0.465	0.490	886,000	427,990	0.4831	22.97	22.73	22.97	22.73	23.95	18,127	23.611	-4.08%
2022-06-28	0.490	0.475	0.490	0.435	0.490	1,304,000	607,200	0.4656	23.95	23.22	23.95	21.26	23.95	26,679	22.759	5.38%
2022-06-27	0.465	0.455	0.465	0.440	0.465	1,154,000	519,460	0.4501	22.73	22.24	22.73	21.51	22.73	23,610	22.002	9.41%
2022-06-24	0.425	0.425	0.430	0.405	0.445	496,000	210,230	0.4239	20.77	20.77	21.02	19.80	21.75	10,148	20.717	6.25%
2022-06-23	0.400	0.400	0.405	0.400	0.400	6,000	2,400	0.4000	19.55	19.55	19.80	19.55	19.55	123	19.551	-1.23%
2022-06-22	0.405	0.400	0.410	0.400	0.410	120,000	48,580	0.4048	19.80	19.55	20.04	19.55	20.04	2,455	19.787	0.00%
2022-06-21	0.405	0.405	0.410	-	-	0	0	-	19.80	19.80	20.04	-	-	0	-	0.00%
2022-06-20	0.405	0.405	0.410	0.405	0.410	88,000	35,990	0.4090	19.80	19.80	20.04	19.80	20.04	1,800	19.990	-1.22%
2022-06-17	0.410	0.410	0.420	0.410	0.420	18,000	7,400	0.4111	20.04	20.04	20.53	20.04	20.53	368	20.094	-2.38%
2022-06-16	0.420	0.410	0.420	0.415	0.420	292,000	121,890	0.4174	20.53	20.04	20.53	20.28	20.53	5,974	20.403	1.20%
2022-06-15	0.415	0.415	0.420	0.405	0.420	320,000	132,840	0.4151	20.28	20.28	20.53	19.80	20.53	6,547	20.290	0.00%
2022-06-14	0.415	0.400	0.415	-	-	0	0	-	20.28	19.55	20.28	-	-	0	-	0.00%
2022-06-13	0.415	0.410	0.415	0.395	0.420	1,094,000	451,130	0.4124	20.28	20.04	20.28	19.31	20.53	22,383	20.155	3.75%
2022-06-10	0.400	0.400	0.410	0.395	0.410	1,016,000	409,160	0.4027	19.55	19.55	20.04	19.31	20.04	20,787	19.684	-2.44%
2022-06-09	0.410	0.410	0.415	0.405	0.410	594,000	242,940	0.4090	20.04	20.04	20.28	19.80	20.04	12,153	19.990	0.00%
2022-06-08	0.410	0.405	0.410	0.410	0.415	380,000	155,960	0.4104	20.04	19.80	20.04	20.04	20.28	7,775	20.060	2.50%
2022-06-07	0.400	0.400	0.405	0.400	0.425	1,394,000	571,640	0.4101	19.55	19.55	19.80	19.55	20.77	28,520	20.043	-2.44%
2022-06-06	0.410	0.405	0.415	0.405	0.410	664,000	270,960	0.4081	20.04	19.80	20.28	19.80	20.04	13,585	19.946	0.00%
2022-06-02	0.410	0.405	0.410	0.410	0.425	292,000	120,380	0.4123	20.04	19.80	20.04	20.04	20.77	5,974	20.150	0.00%
2022-06-01	0.410	0.410	0.415	0.410	0.415	248,000	101,720	0.4102	20.04	20.04	20.28	20.04	20.28	5,074	20.048	-1.20%
2022-05-31	0.415	0.410	0.420	0.410	0.425	320,000	132,300	0.4134	20.28	20.04	20.53	20.04	20.77	6,547	20.208	-1.19%
2022-05-30	0.420	0.415	0.420	0.410	0.420	234,000	97,740	0.4177	20.53	20.28	20.53	20.04	20.53	4,787	20.416	-1.18%
2022-05-27	0.425	0.410	0.425	0.425	0.425	2,000	850	0.4250	20.77	20.04	20.77	20.77	20.77	41	20.773	1.19%
2022-05-26	0.420	0.415	0.420	0.420	0.430	114,000	48,400	0.4246	20.53	20.28	20.53	20.53	21.02	2,332	20.751	-1.18%
2022-05-25	0.425	0.410	0.425	0.400	0.430	1,028,000	417,240	0.4059	20.77	20.04	20.77	19.55	21.02	21,032	19.838	1.19%
2022-05-24	0.420	0.420	0.425	0.410	0.420	134,000	55,790	0.4163	20.53	20.53	20.77	20.04	20.53	2,742	20.350	0.00%
2022-05-23	0.420	0.420	0.430	0.420	0.430	64,000	26,940	0.4209	20.53	20.53	21.02	20.53	21.02	1,309	20.574	0.00%
2022-05-20	0.420	0.410	0.420	-	-	0	0	-	20.53	20.04	20.53	-	-	0	-	-2.33%
2022-05-19	0.430	0.410	0.430	0.415	0.430	242,000	102,200	0.4223	21.02	20.04	21.02	20.28	21.02	4,951	20.642	3.61%
2022-05-18	0.415	0.405	0.420	0.420	0.420	34,000	14,280	0.4200	20.28	19.80	20.53	20.53	20.53	696	20.528	1.22%
2022-05-17	0.410	0.405	0.420	0.405	0.435	1,184,000	487,620	0.4118	20.04	19.80	20.53	19.80	21.26	24,224	20.130	-4.65%
2022-05-16	0.430	0.415	0.435	0.430	0.435	584,000	251,170	0.4301	21.02	20.28	21.26	21.02	21.26	11,948	21.021	-1.15%
2022-05-13	0.435	0.430	0.435	0.390	0.435	3,530,000	1,476,680	0.4183	21.26	21.02	21.26	19.06	21.26	72,222	20.447	3.57%
2022-05-12	0.420	0.415	0.420	0.420	0.420	4,586,000	1,926,180	0.4200	20.53	20.28	20.53	20.53	20.53	93,827	20.529	0.00%
2022-05-11	0.420	0.415	0.425	0.420	0.430	608,000	255,400	0.4201	20.53	20.28	20.77	20.53	21.02	12,439	20.532	-1.18%
2022-05-10	0.425	0.420	0.430	0.415	0.440	2,264,000	960,280	0.4242	20.77	20.53	21.02	20.28	21.51	46,320	20.731	-4.49%
2022-05-06	0.445	0.445	0.450	-	-	2,000	900	0.4500	21.75	21.75	21.99	-	-	41	21.995	0.00%
2022-05-05	0.445	0.435	0.445	0.450	0.450	200,000	90,000	0.4500	21.75	21.26	21.75	21.99	21.99	4,092	21.995	0.00%
2022-05-04	0.445	0.440	0.450	0.450	0.450	10,000	4,440	0.4440	21.75	21.51	21.99	21.99	21.99	205	21.702	2.30%
2022-05-03	0.435	0.440	0.445	0.430	0.445	136,000	58,960	0.4335	21.26	21.51	21.75	21.02	21.75	2,782	21.190	0.00%
2022-04-29	0.435	0.435	0.440	0.425	0.435	296,000	127,380	0.4303	21.26	21.26	21.51	20.77	21.26	6,056	21.034	0.00%
2022-04-28	0.435	0.435	0.445	0.425	0.435	248,000	106,380	0.4290	21.26	21.26	21.75	20.77	21.26	5,074	20.966	0.00%
2022-04-27	0.435	0.430	0.435	0.435	0.435	20,000	8,700	0.4350	21.26	21.02	21.26	21.26	21.26	409	21.262	1.16%
2022-04-26	0.430	0.430	0.435	0.430	0.430	802,000	344,860	0.4300	21.02	21.02	21.26	21.02	21.02	16,408	21.017	-1.15%
2022-04-25	0.435	0.430	0.445	0.430	0.450	630,000	274,210	0.4353	21.26	21.02	21.75	21.02	21.99	12,889	21.274	-3.33%
2022-04-22	0.450	0.450	0.455	0.425	0.445	1,066,000	462,840	0.4342	21.99	21.99	22.24	20.77	21.75	21,810	21.222	2.27%
2022-04-21	0.440	0.440	0.455	0.435	0.450	62,000	27,630	0.4456	21.51	21.51	22.24	21.26	21.99	1,268	21.782	-3.30%
2022-04-20	0.455	0.435	0.455	0.430	0.455	342,000	152,880	0.4470	22.24	21.26	22.24	21.02	22.24	6,997	21.849	1.11%
2022-04-19	0.450	0.430	0.450	0.425	0.455	150,000	66,450	0.4430	21.99	21.02	21.99	20.77	22.24	3,069	21.653	1.12%
2022-04-14	0.445	0.445	0.455	0.435	0.455	256,000	115,350	0.4506	21.75	21.75	22.24	21.26	22.24	5,238	22.023	-1.11%
2022-04-13	0.450	0.450	0.455	0.435	0.450	1,106,000	486,710	0.4401	21.99	21.99	22.24	21.26	21.99	22,628	21.509	0.00%
2022-04-12	0.450	0.430	0.450	0.430	0.455	1,636,000	714,990	0.4370	21.99	21.02	21.99	21.02	22.24	33,472	21.361	-1.10%
2022-04-11	0.455	0.435	0.455	0.435	0.455	166,000	73,960	0.4455	22.24	21.26	22.24	21.26	22.24	3,396	21.777	1.11%
2022-04-08	0.450	0.445	0.450	0.440	0.455	14,000	6,260	0.4471	21.99	21.75	21.99	21.51	22.24	286	21.855	-1.10%
2022-04-07	0.455	0.450	0.460	0.450	0.460	290,000	132,040	0.4553	22.24	21.99	22.48	21.99	22.48	5,933	22.254	-3.19%
2022-04-06	0.470	0.470	0.480	0.455	0.460	60,000	27,420	0.4570	22.97	22.97	23.46	22.24	22.48	1,228	22.337	2.17%
2022-04-04	0.460	0.460	0.490	0.460	0.485	132,000	60,770	0.4604	22.48	22.48	23.95	22.48	23.71	2,701	22.502	0.00%
2022-04-01	0.460	0.460	0.470	0.440	0.480	729,671	341,381	0.4679	22.48	22.48	22.97	21.51	23.46	14,929	22.868	1.10%
2022-03-31	0.455	0.455	0.460	0.455	0.460	216,000	99,330	0.4599	22.24	22.24	22.48	22.24	22.48	4,419	22.477	-1.09%
2022-03-30	0.460	0.460	0.465	0.455	0.460	296,000	135,670	0.4583	22.48	22.48	22.73	22.24	22.48	6,056	22.403	1.10%
2022-03-29	0.455	0.455	0.460	0.455	0.460	450,000	205,750	0.4572	22.24	22.24	22.48	22.24	22.48	9,207	22.348	-1.09%
2022-03-28	0.460	0.450	0.460	0.450	0.465	812,000	369,290	0.4548	22.48	21.99	22.48	21.99	22.73	16,613	22.229	1.10%
2022-03-25	0.455	0.455	0.465	0.450	0.460	96,000	43,820	0.4565	22.24	22.24	22.73	21.99	22.48	1,964	22.310	-1.09%
2022-03-24	0.460	0.460	0.465	0.455	0.470	302,000	138,600	0.4589	22.48	22.48	22.73	22.24	22.97	6,179	22.432	-2.13%
2022-03-23	0.470	0.460	0.470	0.455	0.470	764,000	354,600	0.4641	22.97	22.48	22.97	22.24	22.97	15,631	22.686	0.00%
2022-03-22	0.470	0.460	0.470	0.470	0.470	166,000	78,050	0.4702	22.97	22.48	22.97	22.97	22.97	3,396	22.981	0.00%
2022-03-21	0.470	0.465	0.470	0.470	0.485	72,000	34,170	0.4746	22.97	22.73	22.97	22.97	23.71	1,473	23.196	-4.08%
2022-03-18	0.490	0.480	0.490	0.470	0.510	348,000	169,000	0.4856	23.95	23.46	23.95	22.97	24.93	7,120	23.736	-3.92%
2022-03-17	0.510	0.470	0.520	0.445	0.520	1,106,000	509,630	0.4608	24.93	22.97	25.42	21.75	25.42	22,628	22.522	9.68%
2022-03-16	0.465	0.455	0.465	0.430	0.495	1,382,000	621,340	0.4496	22.73	22.24	22.73	21.02	24.19	28,275	21.975	2.20%
2022-03-15	0.455	0.430	0.455	0.430	0.470	2,240,000	989,280	0.4416	22.24	21.02	22.24	21.02	22.97	45,829	21.586	2.25%
2022-03-14	0.445	0.445	0.460	0.440	0.475	350,000	157,460	0.4499	21.75	21.75	22.48	21.51	23.22	7,161	21.989	-4.30%
2022-03-11	0.465	0.460	0.495	0.450	0.500	588,000	274,510	0.4669	22.73	22.48	24.19	21.99	24.44	12,030	22.819	-5.10%
2022-03-10	0.490	0.490	0.510	0.490	0.530	530,000	272,560	0.5143	23.95	23.95	24.93	23.95	25.91	10,843	25.136	-2.00%
2022-03-09	0.500	0.470	0.485	0.495	0.510	118,000	58,970	0.4997	24.44	22.97	23.71	24.19	24.93	2,414	24.426	-1.96%
2022-03-08	0.510	0.490	0.510	0.460	0.520	252,000	125,710	0.4988	24.93	23.95	24.93	22.48	25.42	5,156	24.382	5.15%
2022-03-07	0.485	0.465	0.485	0.430	0.485	894,000	412,970	0.4619	23.71	22.73	23.71	21.02	23.71	18,291	22.578	4.30%
2022-03-04	0.465	0.460	0.465	0.465	0.485	108,000	51,200	0.4741	22.73	22.48	22.73	22.73	23.71	2,210	23.171	0.00%
2022-03-03	0.465	0.460	0.465	0.455	0.480	18,000	8,350	0.4639	22.73	22.48	22.73	22.24	23.46	368	22.674	-3.12%
2022-03-02	0.480	0.475	0.480	0.460	0.480	536,000	250,290	0.4670	23.46	23.22	23.46	22.48	23.46	10,966	22.824	2.13%
2022-03-01	0.470	0.460	0.470	0.470	0.480	82,000	38,630	0.4711	22.97	22.48	22.97	22.97	23.46	1,678	23.026	-1.05%
2022-02-28	0.475	0.470	0.475	0.440	0.485	1,254,000	576,560	0.4598	23.22	22.97	23.22	21.51	23.71	25,656	22.473	-3.06%
2022-02-25	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	23.95	23.46	23.95	23.95	23.95	205	23.950	0.00%
2022-02-24	0.490	0.485	0.490	0.465	0.520	1,584,000	772,590	0.4877	23.95	23.71	23.95	22.73	25.42	32,408	23.840	-5.77%
2022-02-23	0.520	0.520	0.530	0.520	0.530	446,000	234,340	0.5254	25.42	25.42	25.91	25.42	25.91	9,125	25.681	0.00%
2022-02-22	0.520	0.520	0.530	0.520	0.540	1,184,000	622,960	0.5261	25.42	25.42	25.91	25.42	26.39	24,224	25.717	0.00%
2022-02-21	0.520	0.520	0.530	0.520	0.530	1,006,000	531,180	0.5280	25.42	25.42	25.91	25.42	25.91	20,582	25.808	-1.89%
2022-02-18	0.530	0.530	0.540	0.530	0.540	206,000	109,740	0.5327	25.91	25.91	26.39	25.91	26.39	4,215	26.038	0.00%
2022-02-17	0.530	0.530	0.540	0.530	0.540	358,000	191,940	0.5361	25.91	25.91	26.39	25.91	26.39	7,324	26.205	-1.85%
2022-02-16	0.540	0.540	0.550	0.530	0.530	1,552,000	822,560	0.5300	26.39	26.39	26.88	25.91	25.91	31,753	25.905	1.89%
2022-02-15	0.530	0.530	0.550	0.530	0.550	984,000	530,720	0.5393	25.91	25.91	26.88	25.91	26.88	20,132	26.362	-1.85%
2022-02-14	0.540	0.540	0.560	0.540	0.560	720,000	394,000	0.5472	26.39	26.39	27.37	26.39	27.37	14,731	26.747	0.00%
2022-02-11	0.540	0.540	0.560	0.540	0.550	570,000	311,520	0.5465	26.39	26.39	27.37	26.39	26.88	11,662	26.713	0.00%
2022-02-10	0.540	0.540	0.560	0.540	0.570	2,166,000	1,194,160	0.5513	26.39	26.39	27.37	26.39	27.86	44,315	26.947	-3.57%
2022-02-09	0.560	0.550	0.560	0.550	0.560	102,000	56,780	0.5567	27.37	26.88	27.37	26.88	27.37	2,087	27.208	0.00%
2022-02-08	0.560	0.550	0.560	0.550	0.560	758,000	423,040	0.5581	27.37	26.88	27.37	26.88	27.37	15,508	27.278	0.00%
2022-02-07	0.560	0.550	0.560	0.550	0.570	158,000	87,260	0.5523	27.37	26.88	27.37	26.88	27.86	3,233	26.994	0.00%
2022-02-04	0.560	0.550	0.560	0.550	0.560	232,000	129,140	0.5566	27.37	26.88	27.37	26.88	27.37	4,747	27.207	1.82%
2022-01-31	0.550	0.540	0.550	0.540	0.550	226,000	122,080	0.5402	26.88	26.39	26.88	26.39	26.88	4,624	26.402	1.85%
2022-01-28	0.540	0.530	0.540	0.540	0.540	280,000	151,200	0.5400	26.39	25.91	26.39	26.39	26.39	5,729	26.394	0.00%
2022-01-27	0.540	0.530	0.540	0.530	0.540	366,000	197,000	0.5383	26.39	25.91	26.39	25.91	26.39	7,488	26.308	0.00%
2022-01-26	0.540	0.540	0.550	0.540	0.540	26,000	14,040	0.5400	26.39	26.39	26.88	26.39	26.39	532	26.394	0.00%
2022-01-25	0.540	0.540	0.550	0.540	0.550	792,000	432,180	0.5457	26.39	26.39	26.88	26.39	26.88	16,204	26.671	-1.82%
2022-01-24	0.550	0.550	0.560	0.550	0.550	66,000	36,300	0.5500	26.88	26.88	27.37	26.88	26.88	1,350	26.883	0.00%
2022-01-21	0.550	0.550	0.560	0.540	0.550	434,000	238,040	0.5485	26.88	26.88	27.37	26.39	26.88	8,879	26.808	1.85%
2022-01-20	0.540	0.530	0.550	0.540	0.550	50,000	27,220	0.5444	26.39	25.91	26.88	26.39	26.88	1,023	26.609	-1.82%
2022-01-19	0.550	0.530	0.550	0.530	0.550	206,000	109,780	0.5329	26.88	25.91	26.88	25.91	26.88	4,215	26.047	0.00%
2022-01-18	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	26.88	26.39	26.88	26.88	26.88	205	26.883	1.85%
2022-01-17	0.540	0.530	0.540	0.540	0.540	188,000	101,520	0.5400	26.39	25.91	26.39	26.39	26.39	3,846	26.394	1.89%
2022-01-14	0.530	0.520	0.530	0.520	0.540	1,016,000	538,480	0.5300	25.91	25.42	25.91	25.42	26.39	20,787	25.905	-1.85%
2022-01-13	0.540	0.530	0.540	0.530	0.540	160,000	86,060	0.5379	26.39	25.91	26.39	25.91	26.39	3,273	26.290	1.89%
2022-01-12	0.530	0.530	0.540	0.530	0.540	598,000	321,060	0.5369	25.91	25.91	26.39	25.91	26.39	12,235	26.242	0.00%
2022-01-11	0.530	0.510	0.540	0.510	0.540	3,724,000	1,948,940	0.5233	25.91	24.93	26.39	24.93	26.39	76,191	25.580	-1.85%
2022-01-10	0.540	0.530	0.540	0.530	0.540	192,000	102,260	0.5326	26.39	25.91	26.39	25.91	26.39	3,928	26.032	1.89%
2022-01-07	0.530	0.520	0.530	0.530	0.550	2,030,000	1,075,940	0.5300	25.91	25.42	25.91	25.91	26.88	41,533	25.906	-1.85%
2022-01-06	0.540	0.530	0.540	0.530	0.550	1,560,000	829,920	0.5320	26.39	25.91	26.39	25.91	26.88	31,917	26.003	-1.82%
2022-01-05	0.550	0.540	0.550	0.540	0.550	278,000	151,140	0.5437	26.88	26.39	26.88	26.39	26.88	5,688	26.573	-1.79%
2022-01-04	0.560	0.540	0.560	0.540	0.570	744,000	409,120	0.5499	27.37	26.39	27.37	26.39	27.86	15,222	26.877	0.00%
2022-01-03	0.560	0.550	0.560	0.540	0.570	1,156,000	630,380	0.5453	27.37	26.88	27.37	26.39	27.86	23,651	26.653	1.82%
2021-12-31	0.550	0.540	0.560	0.550	0.570	662,000	364,180	0.5501	26.88	26.39	27.37	26.88	27.86	13,544	26.888	0.00%
2021-12-30	0.550	0.530	0.550	0.540	0.560	988,000	537,720	0.5443	26.88	25.91	26.88	26.39	27.37	20,214	26.602	0.00%
2021-12-29	0.550	0.540	0.550	0.550	0.560	202,000	111,120	0.5501	26.88	26.39	26.88	26.88	27.37	4,133	26.887	-1.79%
2021-12-28	0.560	0.540	0.560	0.550	0.560	342,000	188,120	0.5501	27.37	26.39	27.37	26.88	27.37	6,997	26.885	0.00%
2021-12-24	0.560	0.550	0.560	0.540	0.560	266,000	146,880	0.5522	27.37	26.88	27.37	26.39	27.37	5,442	26.989	1.82%
2021-12-23	0.550	0.540	0.550	0.530	0.550	590,000	315,680	0.5351	26.88	26.39	26.88	25.91	26.88	12,071	26.152	5.77%
2021-12-22	0.520	0.500	0.520	0.500	0.520	696,000	353,640	0.5081	25.42	24.44	25.42	24.44	25.42	14,240	24.835	5.05%
2021-12-21	0.495	0.490	0.495	0.490	0.495	278,000	137,590	0.4949	24.19	23.95	24.19	23.95	24.19	5,688	24.191	-1.00%
2021-12-20	0.500	0.495	0.500	0.485	0.500	786,000	390,820	0.4972	24.44	24.19	24.44	23.71	24.44	16,081	24.303	3.09%
2021-12-17	0.485	0.485	0.495	0.480	0.495	1,007,259	491,178	0.4876	23.71	23.71	24.19	23.46	24.19	20,608	23.834	3.19%
2021-12-16	0.470	0.470	0.475	0.465	0.475	2,920,000	1,386,330	0.4748	22.97	22.97	23.22	22.73	23.22	59,741	23.206	-2.08%
2021-12-15	0.480	0.475	0.485	0.470	0.485	4,002,000	1,927,450	0.4816	23.46	23.22	23.71	22.97	23.71	81,878	23.540	-2.04%
2021-12-14	0.490	0.475	0.490	0.460	0.530	2,935,604	1,446,605	0.4928	23.95	23.22	23.95	22.48	25.91	60,061	24.086	-1.01%
2021-12-13	0.495	0.485	0.495	0.490	0.495	890,000	437,460	0.4915	24.19	23.71	24.19	23.95	24.19	18,209	24.025	0.00%
2021-12-10	0.495	0.490	0.495	0.490	0.495	754,000	373,040	0.4947	24.19	23.95	24.19	23.95	24.19	15,426	24.182	-1.00%
2021-12-09	0.500	0.500	0.510	0.490	0.510	1,066,000	530,860	0.4980	24.44	24.44	24.93	23.95	24.93	21,810	24.341	0.00%
2021-12-08	0.500	0.500	0.510	0.500	0.540	2,167,604	1,112,665	0.5133	24.44	24.44	24.93	24.44	26.39	44,348	25.090	-7.41%
2021-12-07	0.540	0.520	0.550	0.530	0.550	637,802	343,235	0.5382	26.39	25.42	26.88	25.91	26.88	13,049	26.304	0.00%
2021-12-06	0.540	0.520	0.540	0.510	0.540	690,000	368,120	0.5335	26.39	25.42	26.39	24.93	26.39	14,117	26.076	-1.82%
2021-12-03	0.550	0.540	0.550	0.540	0.560	240,000	131,920	0.5497	26.88	26.39	26.88	26.39	27.37	4,910	26.866	3.77%
2021-12-02	0.530	0.530	0.540	0.530	0.550	421,624	226,080	0.5362	25.91	25.91	26.39	25.91	26.88	8,626	26.209	-3.64%
2021-12-01	0.550	0.540	0.560	0.540	0.550	132,000	72,380	0.5483	26.88	26.39	27.37	26.39	26.88	2,701	26.801	0.00%
2021-11-30	0.550	0.540	0.550	0.540	0.580	3,242,000	1,796,320	0.5541	26.88	26.39	26.88	26.39	28.35	66,329	27.082	-3.51%
2021-11-29	0.570	0.570	0.590	0.570	0.580	715,604	410,750	0.5740	27.86	27.86	28.84	27.86	28.35	14,641	28.055	-1.72%
2021-11-26	0.580	0.580	0.600	0.580	0.610	1,926,000	1,143,220	0.5936	28.35	28.35	29.33	28.35	29.82	39,405	29.012	-6.45%
2021-11-25	0.620	0.610	0.620	0.600	0.620	118,000	71,820	0.6086	30.30	29.82	30.30	29.33	30.30	2,414	29.749	0.00%
2021-11-24	0.620	0.610	0.620	0.600	0.620	579,604	352,894	0.6089	30.30	29.82	30.30	29.33	30.30	11,858	29.759	-1.59%
2021-11-23	0.630	0.610	0.630	0.600	0.630	204,000	124,580	0.6107	30.79	29.82	30.79	29.33	30.79	4,174	29.849	3.28%
2021-11-22	0.610	0.610	0.620	0.610	0.620	113,604	69,426	0.6111	29.82	29.82	30.30	29.82	30.30	2,324	29.870	0.00%
2021-11-19	0.610	0.610	0.630	0.610	0.630	493,208	304,840	0.6181	29.82	29.82	30.79	29.82	30.79	10,091	30.210	-3.17%
2021-11-18	0.630	0.610	0.630	0.610	0.630	354,614	220,500	0.6218	30.79	29.82	30.79	29.82	30.79	7,255	30.392	0.00%
2021-11-17	0.630	0.630	0.640	0.620	0.640	614,000	390,520	0.6360	30.79	30.79	31.28	30.30	31.28	12,562	31.087	1.61%
2021-11-16	0.620	0.620	0.630	0.610	0.630	551,873	342,939	0.6214	30.30	30.30	30.79	29.82	30.79	11,291	30.373	-1.59%
2021-11-15	0.630	0.610	0.630	0.610	0.630	168,000	103,280	0.6148	30.79	29.82	30.79	29.82	30.79	3,437	30.048	3.28%
2021-11-12	0.610	0.610	0.620	0.610	0.630	498,000	304,300	0.6110	29.82	29.82	30.30	29.82	30.79	10,189	29.866	-1.61%
2021-11-11	0.620	0.610	0.620	0.590	0.620	2,827,100	1,703,917	0.6027	30.30	29.82	30.30	28.84	30.30	57,841	29.459	0.00%
2021-11-10	0.620	0.620	0.630	0.610	0.640	654,000	409,160	0.6256	30.30	30.30	30.79	29.82	31.28	13,380	30.579	-3.12%
2021-11-09	0.640	0.630	0.640	0.630	0.680	3,353,010	2,176,584	0.6491	31.28	30.79	31.28	30.79	33.24	68,600	31.728	-4.48%
2021-11-08	0.670	0.660	0.670	0.620	0.720	8,621,365	5,836,934	0.6770	32.75	32.26	32.75	30.30	35.19	176,388	33.092	4.69%
2021-11-05	0.640	0.630	0.640	0.620	0.680	972,000	633,660	0.6519	31.28	30.79	31.28	30.30	33.24	19,887	31.864	-3.03%
2021-11-04	0.660	0.650	0.670	0.610	0.670	2,252,000	1,472,060	0.6537	32.26	31.77	32.75	29.82	32.75	46,074	31.950	3.13%
2021-11-03	0.640	0.630	0.640	0.590	0.650	3,915,873	2,467,601	0.6302	31.28	30.79	31.28	28.84	31.77	80,116	30.800	8.47%
2021-11-02	0.590	0.590	0.600	0.590	0.630	1,584,000	978,680	0.6179	28.84	28.84	29.33	28.84	30.79	32,408	30.199	-4.84%
2021-11-01	0.620	0.600	0.620	0.580	0.620	258,000	154,960	0.6006	30.30	29.33	30.30	28.35	30.30	5,279	29.357	3.33%
2021-10-29	0.600	0.600	0.610	0.590	0.600	84,000	50,020	0.5955	29.33	29.33	29.82	28.84	29.33	1,719	29.105	0.00%
2021-10-28	0.600	0.590	0.600	0.580	0.600	172,000	101,740	0.5915	29.33	28.84	29.33	28.35	29.33	3,519	28.912	0.00%
2021-10-27	0.600	0.600	0.610	0.600	0.610	1,049,619	630,602	0.6008	29.33	29.33	29.82	29.33	29.82	21,475	29.365	0.00%
2021-10-26	0.600	0.600	0.610	0.600	0.630	1,235,746	757,227	0.6128	29.33	29.33	29.82	29.33	30.79	25,283	29.951	-1.64%
2021-10-25	0.610	0.610	0.620	0.610	0.640	700,000	431,460	0.6164	29.82	29.82	30.30	29.82	31.28	14,322	30.127	-3.17%
2021-10-22	0.630	0.630	0.640	0.610	0.630	121,746	75,819	0.6228	30.79	30.79	31.28	29.82	30.79	2,491	30.439	3.28%
2021-10-21	0.610	0.610	0.650	0.610	0.670	526,000	331,380	0.6300	29.82	29.82	31.77	29.82	32.75	10,762	30.793	-4.69%
2021-10-20	0.640	0.640	0.650	0.630	0.670	1,694,000	1,096,900	0.6475	31.28	31.28	31.77	30.79	32.75	34,658	31.649	1.59%
2021-10-19	0.630	0.630	0.650	0.570	0.720	6,388,000	4,213,960	0.6597	30.79	30.79	31.77	27.86	35.19	130,694	32.243	5.00%
2021-10-18	0.600	0.580	0.610	0.590	0.600	60,000	35,480	0.5913	29.33	28.35	29.82	28.84	29.33	1,228	28.903	0.00%
2021-10-15	0.600	0.590	0.600	0.580	0.600	405,746	239,467	0.5902	29.33	28.84	29.33	28.35	29.33	8,301	28.847	1.69%
2021-10-12	0.590	0.570	0.590	0.560	0.620	3,820,000	2,219,280	0.5810	28.84	27.86	28.84	27.37	30.30	78,155	28.396	-4.84%
2021-10-11	0.620	0.610	0.620	0.610	0.630	764,000	475,960	0.6230	30.30	29.82	30.30	29.82	30.79	15,631	30.450	0.00%
2021-10-08	0.620	0.610	0.620	0.620	0.640	1,057,370	660,343	0.6245	30.30	29.82	30.30	30.30	31.28	21,633	30.525	0.00%
2021-10-07	0.620	0.610	0.620	0.620	0.630	820,000	509,040	0.6208	30.30	29.82	30.30	30.30	30.79	16,777	30.342	1.64%
2021-10-06	0.610	0.600	0.630	0.610	0.640	296,000	184,240	0.6224	29.82	29.33	30.79	29.82	31.28	6,056	30.423	-1.61%
2021-10-05	0.620	0.610	0.620	0.610	0.630	250,000	154,940	0.6198	30.30	29.82	30.30	29.82	30.79	5,115	30.292	0.00%
2021-10-04	0.620	0.610	0.620	0.610	0.660	1,010,000	633,820	0.6275	30.30	29.82	30.30	29.82	32.26	20,664	30.673	0.00%
2021-09-30	0.620	0.610	0.620	0.610	0.630	1,344,000	835,200	0.6214	30.30	29.82	30.30	29.82	30.79	27,497	30.374	-1.59%
2021-09-29	0.630	0.630	0.640	0.630	0.650	1,834,000	1,174,200	0.6402	30.79	30.79	31.28	30.79	31.77	37,522	31.293	-4.55%
2021-09-28	0.660	0.650	0.660	0.640	0.700	1,456,728	970,255	0.6661	32.26	31.77	32.26	31.28	34.21	29,804	32.555	1.54%
2021-09-27	0.650	0.640	0.650	0.640	0.670	715,262	471,452	0.6591	31.77	31.28	31.77	31.28	32.75	14,634	32.217	-2.99%
2021-09-24	0.670	0.660	0.670	0.670	0.710	649,316	443,153	0.6825	32.75	32.26	32.75	32.75	34.70	13,285	33.358	1.52%
2021-09-23	0.660	0.660	0.680	0.660	0.700	1,830,000	1,225,180	0.6695	32.26	32.26	33.24	32.26	34.21	37,441	32.723	0.00%
2021-09-21	0.660	0.660	0.670	0.630	0.660	220,000	142,580	0.6481	32.26	32.26	32.75	30.79	32.26	4,501	31.677	0.00%
2021-09-20	0.660	0.650	0.660	0.630	0.680	674,000	437,560	0.6492	32.26	31.77	32.26	30.79	33.24	13,790	31.731	0.00%
2021-09-17	0.660	0.650	0.660	0.630	0.700	3,888,000	2,562,980	0.6592	32.26	31.77	32.26	30.79	34.21	79,546	32.220	-4.35%
2021-09-16	0.690	0.680	0.690	0.680	0.740	1,878,000	1,330,160	0.7083	33.73	33.24	33.73	33.24	36.17	38,423	34.619	-4.17%
2021-09-15	0.720	0.720	0.730	0.720	0.770	2,110,000	1,564,740	0.7416	35.19	35.19	35.68	35.19	37.64	43,169	36.247	-7.69%
2021-09-14	0.780	0.780	0.790	0.780	0.800	2,648,000	2,098,820	0.7926	38.12	38.12	38.61	38.12	39.10	54,176	38.740	-3.70%
2021-09-13	0.810	0.800	0.810	0.800	0.810	420,000	337,700	0.8040	39.59	39.10	39.59	39.10	39.59	8,593	39.300	0.00%
2021-09-10	0.810	0.810	0.830	0.800	0.830	395,342	320,887	0.8117	39.59	39.59	40.57	39.10	40.57	8,088	39.672	-2.41%
2021-09-09	0.830	0.810	0.830	0.810	0.830	264,000	214,700	0.8133	40.57	39.59	40.57	39.59	40.57	5,401	39.750	0.00%
2021-09-08	0.830	0.820	0.830	0.820	0.870	1,264,000	1,054,060	0.8339	40.57	40.08	40.57	40.08	42.52	25,861	40.759	-2.35%
2021-09-07	0.850	0.830	0.850	0.830	0.860	426,000	359,320	0.8435	41.55	40.57	41.55	40.57	42.03	8,716	41.227	-1.16%
2021-09-06	0.860	0.850	0.870	0.850	0.890	300,000	258,840	0.8628	42.03	41.55	42.52	41.55	43.50	6,138	42.171	-3.37%
2021-09-03	0.890	0.880	0.900	0.880	0.920	430,000	384,640	0.8945	43.50	43.01	43.99	43.01	44.97	8,798	43.721	0.00%
2021-09-02	0.890	0.880	0.890	0.830	0.910	2,720,000	2,410,620	0.8863	43.50	43.01	43.50	40.57	44.48	55,649	43.318	5.95%
2021-09-01	0.840	0.820	0.840	0.820	0.840	188,000	157,160	0.8360	41.06	40.08	41.06	40.08	41.06	3,846	40.859	0.00%
2021-08-31	0.840	0.820	0.840	0.810	0.840	530,000	440,740	0.8316	41.06	40.08	41.06	39.59	41.06	10,843	40.646	2.44%
2021-08-30	0.820	0.810	0.820	0.780	0.830	616,000	504,140	0.8184	40.08	39.59	40.08	38.12	40.57	12,603	40.002	5.13%
2021-08-27	0.780	0.770	0.800	0.770	0.790	492,000	383,720	0.7799	38.12	37.64	39.10	37.64	38.61	10,066	38.120	-2.50%
2021-08-26	0.800	0.790	0.800	0.770	0.800	222,000	174,900	0.7878	39.10	38.61	39.10	37.64	39.10	4,542	38.507	3.90%
2021-08-25	0.770	0.770	0.790	0.760	0.790	348,000	270,000	0.7759	37.64	37.64	38.61	37.15	38.61	7,120	37.922	-1.28%
2021-08-24	0.780	0.750	0.780	0.730	0.780	568,000	430,840	0.7585	38.12	36.66	38.12	35.68	38.12	11,621	37.075	5.41%
2021-08-23	0.740	0.740	0.760	0.740	0.760	174,000	129,340	0.7433	36.17	36.17	37.15	36.17	37.15	3,560	36.332	1.37%
2021-08-20	0.730	0.730	0.750	0.720	0.740	517,671	378,989	0.7321	35.68	35.68	36.66	35.19	36.17	10,591	35.783	-1.35%
2021-08-19	0.740	0.740	0.750	0.730	0.780	1,935,671	1,464,809	0.7567	36.17	36.17	36.66	35.68	38.12	39,603	36.988	-5.13%
2021-08-18	0.780	0.780	0.790	0.780	0.800	1,117,013	877,809	0.7859	38.12	38.12	38.61	38.12	39.10	22,853	38.410	-4.88%
2021-08-17	0.820	0.790	0.820	0.790	0.830	968,000	774,840	0.8005	40.08	38.61	40.08	38.61	40.57	19,805	39.124	0.00%
2021-08-16	0.820	0.810	0.820	0.820	0.830	186,000	152,860	0.8218	40.08	39.59	40.08	40.08	40.57	3,805	40.169	-2.38%
2021-08-13	0.840	0.830	0.840	0.800	0.850	1,922,000	1,594,900	0.8298	41.06	40.57	41.06	39.10	41.55	39,323	40.559	0.00%
2021-08-12	0.840	0.840	0.850	0.820	0.850	1,541,671	1,288,803	0.8360	41.06	41.06	41.55	40.08	41.55	31,542	40.860	1.20%
2021-08-11	0.830	0.820	0.830	0.820	0.870	1,012,000	834,600	0.8247	40.57	40.08	40.57	40.08	42.52	20,705	40.309	-2.35%
2021-08-10	0.850	0.850	0.860	0.840	0.890	1,824,000	1,566,400	0.8588	41.55	41.55	42.03	41.06	43.50	37,318	41.975	2.41%
2021-08-09	0.830	0.830	0.840	0.820	0.840	184,000	151,640	0.8241	40.57	40.57	41.06	40.08	41.06	3,765	40.281	0.00%
2021-08-06	0.830	0.830	0.840	0.830	0.860	308,000	260,480	0.8457	40.57	40.57	41.06	40.57	42.03	6,301	41.336	0.00%
2021-08-05	0.830	0.830	0.850	0.830	0.930	2,064,000	1,793,560	0.8690	40.57	40.57	41.55	40.57	45.46	42,228	42.473	-3.49%
2021-08-04	0.860	0.850	0.870	0.790	1.070	4,582,000	3,929,800	0.8577	42.03	41.55	42.52	38.61	52.30	93,745	41.920	8.86%
2021-08-03	0.790	0.790	0.800	0.790	0.820	1,722,000	1,376,240	0.7992	38.61	38.61	39.10	38.61	40.08	35,231	39.063	-2.47%
2021-08-02	0.810	0.810	0.820	0.810	0.850	1,624,000	1,348,340	0.8303	39.59	39.59	40.08	39.59	41.55	33,226	40.581	-6.90%
2021-07-30	0.870	0.850	0.870	0.840	0.920	2,204,000	1,900,080	0.8621	42.52	41.55	42.52	41.06	44.97	45,092	42.137	2.35%
2021-07-29	0.850	0.840	0.870	0.810	0.890	1,560,000	1,328,620	0.8517	41.55	41.06	42.52	39.59	43.50	31,917	41.628	7.59%
2021-07-28	0.790	0.790	0.800	0.760	0.800	3,778,000	2,918,160	0.7724	38.61	38.61	39.10	37.15	39.10	77,295	37.753	0.00%
2021-07-27	0.790	0.770	0.790	0.760	0.840	4,726,000	3,804,860	0.8051	38.61	37.64	38.61	37.15	41.06	96,691	39.351	-3.66%
2021-07-26	0.820	0.820	0.830	0.800	0.890	2,774,000	2,331,880	0.8406	40.08	40.08	40.57	39.10	43.50	56,754	41.087	-8.89%
2021-07-23	0.900	0.880	0.900	0.870	0.920	1,768,000	1,572,680	0.8895	43.99	43.01	43.99	42.52	44.97	36,172	43.478	0.00%
2021-07-22	0.900	0.900	0.920	0.870	0.920	410,000	371,260	0.9055	43.99	43.99	44.97	42.52	44.97	8,388	44.259	3.45%
2021-07-21	0.870	0.870	0.880	0.850	0.880	1,063,671	919,450	0.8644	42.52	42.52	43.01	41.55	43.01	21,762	42.250	-1.14%
2021-07-20	0.880	0.880	0.890	0.880	0.900	1,032,000	916,100	0.8877	43.01	43.01	43.50	43.01	43.99	21,114	43.388	-3.30%
2021-07-19	0.910	0.910	0.920	0.910	0.930	358,000	331,220	0.9252	44.48	44.48	44.97	44.48	45.46	7,324	45.221	-3.19%
2021-07-16	0.940	0.930	0.940	0.920	0.940	592,000	548,480	0.9265	45.94	45.46	45.94	44.97	45.94	12,112	45.284	2.17%
2021-07-15	0.920	0.920	0.930	0.920	0.960	863,342	803,054	0.9302	44.97	44.97	45.46	44.97	46.92	17,663	45.464	-2.13%
2021-07-14	0.940	0.940	0.950	0.930	0.980	1,309,899	1,247,565	0.9524	45.94	45.94	46.43	45.46	47.90	26,800	46.551	-6.00%
2021-07-13	1.000	0.990	1.010	0.990	1.040	1,028,000	1,030,400	1.0023	48.88	48.39	49.37	48.39	50.83	21,032	48.991	1.01%
2021-07-12	0.990	0.990	1.000	0.950	1.000	300,000	294,120	0.9804	48.39	48.39	48.88	46.43	48.88	6,138	47.919	4.21%
2021-07-09	0.950	0.950	0.970	0.930	0.970	1,011,034	957,111	0.9467	46.43	46.43	47.41	45.46	47.41	20,685	46.271	1.06%
2021-07-08	0.940	0.940	0.960	0.940	1.020	3,374,000	3,235,720	0.9590	45.94	45.94	46.92	45.94	49.85	69,030	46.874	-6.93%
2021-07-07	1.010	1.010	1.020	1.000	1.010	807,374	812,387	1.0062	49.37	49.37	49.85	48.88	49.37	16,518	49.181	0.00%
2021-07-06	1.010	1.000	1.010	0.990	1.040	5,800,000	5,873,820	1.0127	49.37	48.88	49.37	48.39	50.83	118,664	49.499	-2.88%
2021-07-05	1.040	1.040	1.050	1.040	1.060	1,378,000	1,441,820	1.0463	50.83	50.83	51.32	50.83	51.81	28,193	51.141	-0.95%
2021-07-02	1.050	1.050	1.060	1.030	1.070	2,382,000	2,505,280	1.0518	51.32	51.32	51.81	50.34	52.30	48,734	51.407	-1.87%
2021-06-30	1.070	1.070	1.080	1.050	1.080	710,000	752,220	1.0595	52.30	52.30	52.79	51.32	52.79	14,526	51.784	0.94%
2021-06-29	1.060	1.060	1.070	1.040	1.100	2,345,000	2,502,940	1.0674	51.81	51.81	52.30	50.83	53.77	47,977	52.169	-2.75%
2021-06-28	1.090	1.090	1.100	1.090	1.120	2,520,000	2,777,480	1.1022	53.28	53.28	53.77	53.28	54.74	51,558	53.871	-1.80%
2021-06-25	1.110	1.110	1.120	1.100	1.120	2,116,000	2,347,580	1.1094	54.25	54.25	54.74	53.77	54.74	43,292	54.227	0.00%
2021-06-24	1.110	1.110	1.120	1.110	1.140	1,342,000	1,496,020	1.1148	54.25	54.25	54.74	54.25	55.72	27,456	54.487	0.00%
2021-06-23	1.110	1.110	1.130	1.110	1.140	2,158,000	2,418,480	1.1207	54.25	54.25	55.23	54.25	55.72	44,151	54.777	-0.89%
2021-06-22	1.120	1.120	1.140	1.110	1.150	902,000	1,013,860	1.1240	54.74	54.74	55.72	54.25	56.21	18,454	54.939	0.90%
2021-06-21	1.110	1.110	1.120	1.080	1.130	6,230,614	6,897,849	1.1071	54.25	54.25	54.74	52.79	55.23	127,474	54.112	0.91%
2021-06-18	1.100	1.080	1.100	1.100	1.190	7,379,228	8,305,801	1.1256	53.77	52.79	53.77	53.77	58.16	150,974	55.015	-7.56%
2021-06-17	1.190	1.140	1.190	1.130	1.190	4,767,988	5,442,191	1.1414	58.16	55.72	58.16	55.23	58.16	97,550	55.789	3.48%
2021-06-16	1.150	1.130	1.150	1.120	1.150	1,900,992	2,149,740	1.1309	56.21	55.23	56.21	54.74	56.21	38,893	55.273	1.77%
2021-06-15	1.130	1.130	1.140	1.130	1.140	3,219,993	3,640,792	1.1307	55.23	55.23	55.72	55.23	55.72	65,879	55.265	0.00%
2021-06-11	1.130	1.130	1.140	1.130	1.150	446,000	505,360	1.1331	55.23	55.23	55.72	55.23	56.21	9,125	55.383	0.00%
2021-06-10	1.130	1.120	1.140	1.120	1.160	2,140,000	2,433,200	1.1370	55.23	54.74	55.72	54.74	56.70	43,783	55.574	-1.74%
2021-06-09	1.150	1.150	1.160	1.150	1.160	822,000	947,520	1.1527	56.21	56.21	56.70	56.21	56.70	16,818	56.341	-1.71%
2021-06-08	1.170	1.150	1.170	1.150	1.170	160,000	184,800	1.1550	57.19	56.21	57.19	56.21	57.19	3,273	56.453	0.00%
2021-06-07	1.170	1.150	1.170	1.150	1.190	1,398,000	1,622,280	1.1604	57.19	56.21	57.19	56.21	58.16	28,602	56.719	-0.85%
2021-06-04	1.180	1.160	1.180	1.150	1.180	1,448,736	1,690,456	1.1668	57.68	56.70	57.68	56.21	57.68	29,640	57.033	2.61%
2021-06-03	1.150	1.150	1.170	1.150	1.180	1,160,000	1,346,760	1.1610	56.21	56.21	57.19	56.21	57.68	23,733	56.747	-2.54%
2021-06-02	1.180	1.140	1.180	1.100	1.180	26,295,744	29,694,188	1.1292	57.68	55.72	57.68	53.77	57.68	537,994	55.194	1.72%
2021-06-01	1.160	1.160	1.170	1.160	1.170	562,000	655,020	1.1655	56.70	56.70	57.19	56.70	57.19	11,498	56.967	-0.85%
2021-05-31	1.170	1.170	1.190	1.170	1.210	566,000	671,700	1.1867	57.19	57.19	58.16	57.19	59.14	11,580	58.005	-1.68%
2021-05-28	1.190	1.190	1.200	1.180	1.220	1,428,000	1,710,680	1.1980	58.16	58.16	58.65	57.68	59.63	29,216	58.553	1.71%
2021-05-27	1.170	1.170	1.180	1.170	1.200	2,610,000	3,084,940	1.1820	57.19	57.19	57.68	57.19	58.65	53,399	57.772	-0.85%
2021-05-26	1.180	1.180	1.190	1.180	1.200	1,528,000	1,813,060	1.1866	57.68	57.68	58.16	57.68	58.65	31,262	57.996	-1.67%
2021-05-25	1.200	1.180	1.200	1.170	1.200	1,572,000	1,864,240	1.1859	58.65	57.68	58.65	57.19	58.65	32,162	57.964	3.45%
2021-05-24	1.160	1.160	1.170	1.160	1.190	2,084,000	2,435,120	1.1685	56.70	56.70	57.19	56.70	58.16	42,637	57.112	0.00%
2021-05-21	1.160	1.150	1.170	1.150	1.170	1,104,000	1,279,660	1.1591	56.70	56.21	57.19	56.21	57.19	22,587	56.654	0.87%
2021-05-20	1.150	1.150	1.160	1.140	1.160	1,920,000	2,204,700	1.1483	56.21	56.21	56.70	55.72	56.70	39,282	56.125	0.00%
2021-05-18	1.150	1.150	1.160	1.130	1.170	1,530,000	1,755,160	1.1472	56.21	56.21	56.70	55.23	57.19	31,303	56.070	3.60%
2021-05-17	1.110	1.110	1.120	1.080	1.130	1,695,248	1,885,012	1.1119	54.25	54.25	54.74	52.79	55.23	34,684	54.349	3.74%
2021-05-14	1.070	1.070	1.080	1.060	1.090	2,574,000	2,758,580	1.0717	52.30	52.30	52.79	51.81	53.28	52,662	52.382	0.94%
2021-05-13	1.060	1.050	1.060	1.050	1.080	3,786,000	4,011,180	1.0595	51.81	51.32	51.81	51.32	52.79	77,459	51.784	-1.85%
2021-05-12	1.080	1.080	1.100	1.040	1.110	3,114,000	3,375,480	1.0840	52.79	52.79	53.77	50.83	54.25	63,710	52.982	-0.92%
2021-05-11	1.090	1.080	1.090	1.080	1.170	7,266,000	8,053,720	1.1084	53.28	52.79	53.28	52.79	57.19	148,658	54.176	-8.40%
2021-05-10	1.190	1.190	1.200	1.190	1.230	1,930,000	2,313,050	1.1985	58.16	58.16	58.65	58.16	60.12	39,487	58.578	-3.25%
2021-05-07	1.230	1.230	1.240	1.220	1.260	4,632,000	5,734,420	1.2380	60.12	60.12	60.61	59.63	61.59	94,768	60.510	-0.81%
2021-05-06	1.240	1.230	1.240	1.190	1.260	7,118,000	8,705,940	1.2231	60.61	60.12	60.61	58.16	61.59	145,630	59.781	-0.80%
2021-05-05	1.250	1.250	1.260	1.240	1.270	2,458,000	3,077,400	1.2520	61.10	61.10	61.59	60.61	62.07	50,289	61.194	-1.57%
2021-05-04	1.270	1.260	1.270	1.250	1.270	2,372,000	2,975,060	1.2542	62.07	61.59	62.07	61.10	62.07	48,530	61.304	0.79%
2021-05-03	1.260	1.250	1.270	1.240	1.300	7,324,000	9,149,760	1.2493	61.59	61.10	62.07	60.61	63.54	149,844	61.062	-3.08%
2021-04-30	1.300	1.280	1.300	1.260	1.320	3,270,000	4,208,900	1.2871	63.54	62.56	63.54	61.59	64.52	66,902	62.911	0.00%
2021-04-29	1.300	1.290	1.300	1.250	1.350	18,330,000	24,015,580	1.3102	63.54	63.05	63.54	61.10	65.98	375,020	64.038	4.84%
2021-04-28	1.240	1.240	1.250	1.220	1.250	2,680,000	3,317,940	1.2380	60.61	60.61	61.10	59.63	61.10	54,831	60.512	1.64%
2021-04-27	1.220	1.220	1.230	1.200	1.270	9,610,000	11,809,440	1.2289	59.63	59.63	60.12	58.65	62.07	196,614	60.064	2.52%
2021-04-26	1.190	1.180	1.190	1.170	1.280	7,628,000	9,253,460	1.2131	58.16	57.68	58.16	57.19	62.56	156,064	59.293	0.00%
2021-04-23	1.190	1.190	1.200	1.180	1.210	1,226,000	1,466,740	1.1964	58.16	58.16	58.65	57.68	59.14	25,083	58.475	0.00%
2021-04-22	1.190	1.190	1.200	1.180	1.200	566,000	674,700	1.1920	58.16	58.16	58.65	57.68	58.65	11,580	58.264	-0.83%
2021-04-21	1.200	1.190	1.200	1.170	1.210	3,134,000	3,733,460	1.1913	58.65	58.16	58.65	57.19	59.14	64,120	58.226	-0.83%
2021-04-20	1.210	1.210	1.220	1.200	1.230	1,712,000	2,070,400	1.2093	59.14	59.14	59.63	58.65	60.12	35,026	59.110	0.83%
2021-04-19	1.200	1.200	1.210	1.200	1.320	12,828,000	15,959,700	1.2441	58.65	58.65	59.14	58.65	64.52	262,453	60.810	-1.64%
2021-04-16	1.220	1.220	1.230	1.200	1.280	2,098,000	2,566,040	1.2231	59.63	59.63	60.12	58.65	62.56	42,924	59.781	-4.69%
2021-04-15	1.280	1.270	1.280	1.150	1.280	11,966,000	14,099,920	1.1783	62.56	62.07	62.56	56.21	62.56	244,817	57.594	9.40%
2021-04-14	1.170	1.170	1.180	1.120	1.180	2,188,000	2,534,660	1.1584	57.19	57.19	57.68	54.74	57.68	44,765	56.621	1.74%
2021-04-13	1.150	1.150	1.160	1.150	1.180	560,000	651,020	1.1625	56.21	56.21	56.70	56.21	57.68	11,457	56.822	-0.86%
2021-04-12	1.160	1.160	1.170	1.160	1.200	1,556,000	1,819,020	1.1690	56.70	56.70	57.19	56.70	58.65	31,835	57.139	-2.52%
2021-04-09	1.190	1.180	1.190	1.180	1.210	1,706,000	2,037,700	1.1944	58.16	57.68	58.16	57.68	59.14	34,904	58.381	-1.65%
2021-04-08	1.210	1.200	1.210	1.190	1.250	992,000	1,208,760	1.2185	59.14	58.65	59.14	58.16	61.10	20,296	59.557	0.00%
2021-04-07	1.210	1.200	1.210	1.180	1.240	3,944,042	4,772,698	1.2101	59.14	58.65	59.14	57.68	60.61	80,693	59.147	-0.82%
2021-04-01	1.220	1.200	1.220	1.140	1.240	4,476,000	5,408,160	1.2083	59.63	58.65	59.63	55.72	60.61	91,576	59.056	7.96%
2021-03-31	1.130	1.120	1.130	1.110	1.180	3,446,000	3,926,580	1.1395	55.23	54.74	55.23	54.25	57.68	70,503	55.694	-3.42%
2021-03-30	1.170	1.160	1.170	1.130	1.210	2,796,000	3,280,120	1.1731	57.19	56.70	57.19	55.23	59.14	57,204	57.340	-3.31%
2021-03-29	1.210	1.210	1.220	1.170	1.270	4,146,598	5,032,009	1.2135	59.14	59.14	59.63	57.19	62.07	84,837	59.314	-1.63%
2021-03-26	1.230	1.230	1.240	1.220	1.350	4,822,598	6,162,959	1.2779	60.12	60.12	60.61	59.63	65.98	98,667	62.462	-2.38%
2021-03-25	1.260	1.260	1.270	1.200	1.270	1,740,000	2,161,580	1.2423	61.59	61.59	62.07	58.65	62.07	35,599	60.720	0.00%
2021-03-24	1.260	1.250	1.280	1.210	1.290	3,162,000	3,955,240	1.2509	61.59	61.10	62.56	59.14	63.05	64,693	61.139	-3.82%
2021-03-23	1.310	1.270	1.310	1.260	1.380	3,799,196	4,920,022	1.2950	64.03	62.07	64.03	61.59	67.45	77,729	63.297	-1.50%
2021-03-22	1.330	1.330	1.350	1.240	1.350	2,534,000	3,329,180	1.3138	65.01	65.01	65.98	60.61	65.98	51,844	64.215	4.72%
2021-03-19	1.270	1.270	1.290	1.260	1.390	6,019,466	7,830,069	1.3008	62.07	62.07	63.05	61.59	67.94	123,154	63.579	-9.29%
2021-03-18	1.400	1.400	1.410	1.350	1.420	3,598,000	5,015,300	1.3939	68.43	68.43	68.92	65.98	69.41	73,613	68.131	4.48%
2021-03-17	1.340	1.340	1.350	1.310	1.450	6,914,000	9,468,860	1.3695	65.50	65.50	65.98	64.03	70.87	141,456	66.939	-4.29%
2021-03-16	1.400	1.380	1.400	1.290	1.490	20,991,168	29,517,264	1.4062	68.43	67.45	68.43	63.05	72.83	429,466	68.730	9.38%
2021-03-15	1.280	1.280	1.290	1.200	1.280	3,407,044	4,215,004	1.2371	62.56	62.56	63.05	58.65	62.56	69,706	60.468	6.67%
2021-03-12	1.200	1.200	1.220	1.190	1.250	4,286,460	5,237,510	1.2219	58.65	58.65	59.63	58.16	61.10	87,698	59.722	0.00%
2021-03-11	1.200	1.200	1.220	1.100	1.210	5,638,000	6,579,940	1.1671	58.65	58.65	59.63	53.77	59.14	115,350	57.043	5.26%
2021-03-10	1.140	1.140	1.150	1.140	1.190	3,644,000	4,240,180	1.1636	55.72	55.72	56.21	55.72	58.16	74,554	56.874	3.64%
2021-03-09	1.100	1.090	1.100	1.070	1.160	6,757,044	7,570,217	1.1203	53.77	53.28	53.77	52.30	56.70	138,245	54.759	-0.90%
2021-03-08	1.110	1.110	1.120	1.000	1.270	12,170,558	13,739,464	1.1289	54.25	54.25	54.74	48.88	62.07	249,002	55.178	-9.02%
2021-03-05	1.220	1.210	1.220	1.150	1.300	12,312,000	15,198,420	1.2344	59.63	59.14	59.63	56.21	63.54	251,896	60.336	-9.63%
2021-03-04	1.350	1.350	1.360	1.290	1.430	23,966,000	32,629,140	1.3615	65.98	65.98	66.47	63.05	69.89	490,329	66.545	3.85%
2021-03-03	1.300	1.290	1.300	1.150	1.370	24,948,000	32,260,040	1.2931	63.54	63.05	63.54	56.21	66.96	510,420	63.203	10.17%
2021-03-02	1.180	1.180	1.190	1.110	1.220	8,914,000	10,402,380	1.1670	57.68	57.68	58.16	54.25	59.63	182,375	57.038	2.61%
2021-03-01	1.150	1.130	1.150	1.070	1.150	5,258,000	5,902,880	1.1226	56.21	55.23	56.21	52.30	56.21	107,575	54.872	7.48%
2021-02-26	1.070	1.070	1.080	1.050	1.140	4,622,000	5,037,980	1.0900	52.30	52.30	52.79	51.32	55.72	94,563	53.276	-8.55%
2021-02-25	1.170	1.150	1.170	1.100	1.180	7,027,860	8,010,937	1.1399	57.19	56.21	57.19	53.77	57.68	143,786	55.714	8.33%
2021-02-24	1.080	1.080	1.090	1.070	1.280	18,761,634	21,659,782	1.1545	52.79	52.79	53.28	52.30	62.56	383,851	56.428	-10.00%
2021-02-23	1.200	1.190	1.200	1.000	1.250	21,135,116	24,831,668	1.1749	58.65	58.16	58.65	48.88	61.10	432,411	57.426	13.21%
2021-02-22	1.060	1.050	1.060	1.030	1.150	6,462,558	7,069,856	1.0940	51.81	51.32	51.81	50.34	56.21	132,220	53.470	-4.50%
2021-02-19	1.110	1.110	1.120	1.070	1.220	10,626,930	12,001,823	1.1294	54.25	54.25	54.74	52.30	59.63	217,420	55.201	-6.72%
2021-02-18	1.190	1.190	1.200	1.170	1.240	6,298,000	7,554,440	1.1995	58.16	58.16	58.65	57.19	60.61	128,853	58.628	-2.46%
2021-02-17	1.220	1.220	1.240	1.150	1.270	14,943,560	18,077,623	1.2097	59.63	59.63	60.61	56.21	62.07	305,736	59.128	1.67%
2021-02-16	1.200	1.200	1.210	1.110	1.300	23,180,000	27,625,600	1.1918	58.65	58.65	59.14	54.25	63.54	474,248	58.251	-4.00%
2021-02-11	1.250	1.240	1.250	1.140	1.310	21,166,000	26,216,200	1.2386	61.10	60.61	61.10	55.72	64.03	433,043	60.539	5.04%
2021-02-10	1.190	1.190	1.200	0.940	1.250	58,274,919	64,062,324	1.0993	58.16	58.16	58.65	45.94	61.10	1,192,268	53.731	29.35%
2021-02-09	0.920	0.920	0.930	0.910	0.940	4,218,000	3,908,460	0.9266	44.97	44.97	45.46	44.48	45.94	86,298	45.290	0.00%
2021-02-08	0.920	0.910	0.920	0.900	0.950	11,720,025	10,812,523	0.9226	44.97	44.48	44.97	43.99	46.43	239,784	45.093	0.00%
2021-02-05	0.920	0.920	0.930	0.890	1.020	31,988,000	30,240,780	0.9454	44.97	44.97	45.46	43.50	49.85	654,454	46.208	3.37%
2021-02-04	0.890	0.890	0.900	0.860	0.920	15,348,000	13,751,060	0.8960	43.50	43.50	43.99	42.03	44.97	314,010	43.792	3.49%
2021-02-03	0.860	0.860	0.870	0.850	0.870	5,036,000	4,332,800	0.8604	42.03	42.03	42.52	41.55	42.52	103,033	42.052	1.18%
2021-02-02	0.850	0.850	0.860	0.850	0.870	6,692,000	5,740,580	0.8578	41.55	41.55	42.03	41.55	42.52	136,914	41.928	0.00%
2021-02-01	0.850	0.850	0.860	0.850	0.860	2,022,000	1,720,900	0.8511	41.55	41.55	42.03	41.55	42.03	41,369	41.599	0.00%
2021-01-29	0.850	0.850	0.860	0.850	0.860	2,792,000	2,381,440	0.8530	41.55	41.55	42.03	41.55	42.03	57,123	41.690	0.00%
2021-01-28	0.850	0.850	0.860	0.850	0.860	2,996,000	2,547,720	0.8504	41.55	41.55	42.03	41.55	42.03	61,296	41.564	0.00%
2021-01-27	0.850	0.850	0.860	0.850	0.860	820,000	697,040	0.8500	41.55	41.55	42.03	41.55	42.03	16,777	41.548	0.00%
2021-01-26	0.850	0.850	0.860	0.850	0.860	3,780,000	3,213,660	0.8502	41.55	41.55	42.03	41.55	42.03	77,336	41.554	-1.16%
2021-01-25	0.860	0.850	0.860	0.840	0.870	10,996,000	9,353,040	0.8506	42.03	41.55	42.03	41.06	42.52	224,971	41.574	2.38%
2021-01-22	0.840	0.840	0.850	0.840	0.850	6,062,020	5,138,217	0.8476	41.06	41.06	41.55	41.06	41.55	124,025	41.429	-1.18%
2021-01-21	0.850	0.840	0.850	0.840	0.860	7,782,000	6,576,740	0.8451	41.55	41.06	41.55	41.06	42.03	159,215	41.307	0.00%
2021-01-20	0.850	0.840	0.850	0.840	0.880	19,618,015	16,712,972	0.8519	41.55	41.06	41.55	41.06	43.01	401,372	41.640	-3.41%
2021-01-19	0.880	0.880	0.890	0.870	0.890	2,374,000	2,087,180	0.8792	43.01	43.01	43.50	42.52	43.50	48,571	42.972	-1.12%
2021-01-18	0.890	0.880	0.890	0.870	0.890	4,626,000	4,071,560	0.8801	43.50	43.01	43.50	42.52	43.50	94,645	43.019	1.14%
2021-01-15	0.880	0.870	0.880	0.860	0.880	3,158,000	2,745,300	0.8693	43.01	42.52	43.01	42.03	43.01	64,611	42.490	2.33%
2021-01-14	0.860	0.860	0.870	0.860	0.880	6,606,000	5,708,960	0.8642	42.03	42.03	42.52	42.03	43.01	135,155	42.240	0.00%
2021-01-13	0.860	0.860	0.870	0.860	0.880	5,002,000	4,339,796	0.8676	42.03	42.03	42.52	42.03	43.01	102,338	42.407	-4.44%
2021-01-12	0.900	0.860	0.900	0.850	0.900	30,662,010	26,480,568	0.8636	43.99	42.03	43.99	41.55	43.99	627,325	42.212	0.00%
2021-01-11	0.900	0.880	0.900	0.880	0.900	1,526,015	1,359,913	0.8912	43.99	43.01	43.99	43.01	43.99	31,221	43.557	2.27%
2021-01-08	0.880	0.870	0.890	0.870	0.900	6,550,000	5,781,900	0.8827	43.01	42.52	43.50	42.52	43.99	134,009	43.146	-2.22%
2021-01-07	0.900	0.890	0.900	0.880	0.910	4,452,000	3,992,560	0.8968	43.99	43.50	43.99	43.01	44.48	91,085	43.833	1.12%
2021-01-06	0.890	0.880	0.890	0.870	0.890	2,161,374	1,890,662	0.8748	43.50	43.01	43.50	42.52	43.50	44,220	42.755	2.30%
2021-01-05	0.870	0.870	0.880	0.870	0.890	1,492,000	1,308,860	0.8773	42.52	42.52	43.01	42.52	43.50	30,525	42.878	1.16%
2021-01-04	0.860	0.860	0.870	0.860	0.890	1,752,000	1,520,220	0.8677	42.03	42.03	42.52	42.03	43.50	35,845	42.411	-2.27%
2020-12-31	0.880	0.870	0.880	0.860	0.880	1,012,000	873,660	0.8633	43.01	42.52	43.01	42.03	43.01	20,705	42.196	2.33%
2020-12-30	0.860	0.860	0.870	0.860	0.900	1,856,000	1,616,220	0.8708	42.03	42.03	42.52	42.03	43.99	37,973	42.563	-3.37%
2020-12-29	0.890	0.880	0.890	0.880	0.900	600,016	537,594	0.8960	43.50	43.01	43.50	43.01	43.99	12,276	43.792	0.00%
2020-12-28	0.890	0.880	0.890	0.890	0.920	1,236,000	1,109,760	0.8979	43.50	43.01	43.50	43.50	44.97	25,288	43.885	-2.20%
2020-12-24	0.910	0.900	0.910	0.890	0.950	3,835,711	3,485,502	0.9087	44.48	43.99	44.48	43.50	46.43	78,476	44.415	3.41%
2020-12-23	0.880	0.880	0.890	0.880	0.890	534,000	470,040	0.8802	43.01	43.01	43.50	43.01	43.50	10,925	43.023	0.00%
2020-12-22	0.880	0.880	0.890	0.880	0.890	1,461,661	1,290,595	0.8830	43.01	43.01	43.50	43.01	43.50	29,905	43.157	-1.12%
2020-12-21	0.890	0.880	0.890	0.870	0.910	6,742,803	5,993,962	0.8889	43.50	43.01	43.50	42.52	44.48	137,953	43.449	2.30%
2020-12-18	0.870	0.870	0.880	0.870	0.880	1,942,663	1,693,843	0.8719	42.52	42.52	43.01	42.52	43.01	39,746	42.617	-1.14%
2020-12-17	0.880	0.880	0.890	0.860	0.890	2,032,652	1,784,813	0.8781	43.01	43.01	43.50	42.03	43.50	41,587	42.918	1.15%
2020-12-16	0.870	0.870	0.880	0.860	0.880	1,824,000	1,575,280	0.8636	42.52	42.52	43.01	42.03	43.01	37,318	42.212	1.16%
2020-12-15	0.860	0.860	0.870	0.850	0.870	6,160,000	5,303,080	0.8609	42.03	42.03	42.52	41.55	42.52	126,030	42.078	-1.15%
2020-12-14	0.870	0.870	0.880	0.870	0.870	782,000	680,340	0.8700	42.52	42.52	43.01	42.52	42.52	15,999	42.523	0.00%
2020-12-11	0.870	0.870	0.880	0.870	0.880	408,000	355,220	0.8706	42.52	42.52	43.01	42.52	43.01	8,347	42.554	-1.14%
2020-12-10	0.880	0.880	0.890	0.870	0.880	1,250,000	1,091,280	0.8730	43.01	43.01	43.50	42.52	43.01	25,574	42.671	2.33%
2020-12-09	0.860	0.860	0.870	0.860	0.880	1,366,000	1,185,800	0.8681	42.03	42.03	42.52	42.03	43.01	27,947	42.430	-2.27%
2020-12-08	0.880	0.870	0.880	0.880	0.890	1,102,000	970,480	0.8807	43.01	42.52	43.01	43.01	43.50	22,546	43.044	-1.12%
2020-12-07	0.890	0.880	0.890	0.880	0.890	954,000	845,400	0.8862	43.50	43.01	43.50	43.01	43.50	19,518	43.313	0.00%
2020-12-04	0.890	0.880	0.890	0.880	0.890	1,152,000	1,018,700	0.8843	43.50	43.01	43.50	43.01	43.50	23,569	43.222	0.00%
2020-12-03	0.890	0.880	0.900	0.880	0.890	872,000	772,480	0.8859	43.50	43.01	43.99	43.01	43.50	17,841	43.299	-1.11%
2020-12-02	0.900	0.880	0.900	0.870	0.900	1,770,000	1,577,040	0.8910	43.99	43.01	43.99	42.52	43.99	36,213	43.549	0.00%
2020-12-01	0.900	0.890	0.900	0.870	0.900	1,483,326	1,309,180	0.8826	43.99	43.50	43.99	42.52	43.99	30,348	43.139	2.27%
2020-11-30	0.880	0.870	0.880	0.860	0.880	1,481,768	1,289,875	0.8705	43.01	42.52	43.01	42.03	43.01	30,316	42.548	2.33%
2020-11-27	0.860	0.860	0.870	0.860	0.870	4,204,000	3,641,560	0.8662	42.03	42.03	42.52	42.03	42.52	86,011	42.338	-1.15%
2020-11-26	0.870	0.870	0.880	0.860	0.880	6,245,900	5,405,977	0.8655	42.52	42.52	43.01	42.03	43.01	127,787	42.305	-2.25%
2020-11-25	0.890	0.880	0.890	0.860	0.890	3,063,536	2,693,047	0.8791	43.50	43.01	43.50	42.03	43.50	62,678	42.966	1.14%
2020-11-24	0.880	0.870	0.880	0.860	0.880	1,554,884	1,356,637	0.8725	43.01	42.52	43.01	42.03	43.01	31,812	42.646	2.33%
2020-11-23	0.860	0.860	0.870	0.860	0.890	2,158,000	1,878,100	0.8703	42.03	42.03	42.52	42.03	43.50	44,151	42.538	-4.44%
2020-11-20	0.900	0.880	0.900	0.880	0.910	2,270,000	2,025,740	0.8924	43.99	43.01	43.99	43.01	44.48	46,443	43.618	1.12%
2020-11-19	0.890	0.890	0.900	0.890	0.920	2,352,000	2,127,640	0.9046	43.50	43.50	43.99	43.50	44.97	48,120	44.215	0.00%
2020-11-18	0.890	0.890	0.900	0.880	0.900	1,768,606	1,576,719	0.8915	43.50	43.50	43.99	43.01	43.99	36,185	43.574	0.00%
2020-11-17	0.890	0.880	0.890	0.870	0.890	1,999,303	1,754,366	0.8775	43.50	43.01	43.50	42.52	43.50	40,904	42.889	1.14%
2020-11-16	0.880	0.880	0.890	0.870	0.900	3,392,000	3,003,400	0.8854	43.01	43.01	43.50	42.52	43.99	69,398	43.278	-2.22%
2020-11-13	0.900	0.890	0.900	0.890	0.910	2,142,000	1,928,820	0.9005	43.99	43.50	43.99	43.50	44.48	43,824	44.013	-1.10%
2020-11-12	0.910	0.900	0.910	0.890	0.910	2,750,000	2,482,880	0.9029	44.48	43.99	44.48	43.50	44.48	56,263	44.130	2.25%
2020-11-11	0.890	0.890	0.900	0.880	0.930	3,754,000	3,376,600	0.8995	43.50	43.50	43.99	43.01	45.46	76,804	43.964	-3.26%
2020-11-10	0.920	0.910	0.920	0.910	1.000	18,277,182	17,327,653	0.9480	44.97	44.48	44.97	44.48	48.88	373,940	46.338	3.37%
2020-11-09	0.890	0.880	0.890	0.880	0.900	1,576,000	1,406,720	0.8926	43.50	43.01	43.50	43.01	43.99	32,244	43.627	0.00%
2020-11-06	0.890	0.880	0.890	0.880	0.900	1,186,000	1,053,580	0.8883	43.50	43.01	43.50	43.01	43.99	24,265	43.420	1.14%
2020-11-05	0.880	0.880	0.890	0.880	0.900	2,362,000	2,097,540	0.8880	43.01	43.01	43.50	43.01	43.99	48,325	43.405	-2.22%
2020-11-04	0.900	0.880	0.900	0.860	0.900	2,412,000	2,108,820	0.8743	43.99	43.01	43.99	42.03	43.99	49,348	42.734	3.45%
2020-11-03	0.870	0.870	0.880	0.850	0.900	3,248,000	2,833,680	0.8724	42.52	42.52	43.01	41.55	43.99	66,452	42.642	1.16%
2020-11-02	0.860	0.850	0.860	0.840	0.860	3,226,000	2,736,220	0.8482	42.03	41.55	42.03	41.06	42.03	66,002	41.457	2.38%
2020-10-30	0.840	0.840	0.850	0.840	0.860	2,870,000	2,430,080	0.8467	41.06	41.06	41.55	41.06	42.03	58,718	41.385	0.00%
2020-10-29	0.840	0.840	0.850	0.840	0.860	14,764,000	12,549,720	0.8500	41.06	41.06	41.55	41.06	42.03	302,062	41.547	-2.33%
2020-10-28	0.860	0.860	0.870	0.850	0.880	1,646,000	1,417,800	0.8614	42.03	42.03	42.52	41.55	43.01	33,676	42.101	-1.15%
2020-10-27	0.870	0.870	0.880	0.870	0.890	1,662,000	1,452,720	0.8741	42.52	42.52	43.01	42.52	43.50	34,003	42.723	-2.25%
2020-10-23	0.890	0.890	0.900	0.880	0.920	2,458,000	2,191,220	0.8915	43.50	43.50	43.99	43.01	44.97	50,289	43.572	-1.11%
2020-10-22	0.900	0.880	0.900	0.880	0.900	1,098,000	970,620	0.8840	43.99	43.01	43.99	43.01	43.99	22,464	43.207	2.27%
2020-10-21	0.880	0.880	0.890	0.860	0.910	2,338,000	2,089,300	0.8936	43.01	43.01	43.50	42.03	44.48	47,834	43.678	-3.30%
2020-10-20	0.910	0.900	0.910	0.900	0.920	1,358,000	1,223,700	0.9011	44.48	43.99	44.48	43.99	44.97	27,784	44.044	1.11%
2020-10-19	0.900	0.900	0.910	0.900	0.940	19,896,000	17,919,720	0.9007	43.99	43.99	44.48	43.99	45.94	407,060	44.022	-3.23%
2020-10-16	0.930	0.920	0.930	0.900	0.930	1,258,000	1,149,360	0.9136	45.46	44.97	45.46	43.99	45.46	25,738	44.656	2.20%
2020-10-15	0.910	0.900	0.910	0.900	0.940	4,210,588	3,811,055	0.9051	44.48	43.99	44.48	43.99	45.94	86,146	44.240	1.11%
2020-10-14	0.900	0.900	0.910	0.900	0.940	8,942,882	8,081,522	0.9037	43.99	43.99	44.48	43.99	45.94	182,966	44.170	-1.10%
2020-10-12	0.910	0.900	0.910	0.900	0.930	8,588,000	7,740,320	0.9013	44.48	43.99	44.48	43.99	45.46	175,705	44.053	1.11%
2020-10-09	0.900	0.900	0.910	0.900	0.950	7,170,000	6,483,780	0.9043	43.99	43.99	44.48	43.99	46.43	146,694	44.199	-5.26%
2020-10-08	0.950	0.940	0.950	0.880	0.950	4,402,000	4,050,940	0.9202	46.43	45.94	46.43	43.01	46.43	90,062	44.979	6.74%
2020-10-07	0.890	0.880	0.890	0.870	0.900	3,336,000	2,940,820	0.8815	43.50	43.01	43.50	42.52	43.99	68,252	43.087	2.30%
2020-10-06	0.870	0.860	0.870	0.860	0.890	1,196,000	1,045,940	0.8745	42.52	42.03	42.52	42.03	43.50	24,469	42.745	0.00%
2020-10-05	0.870	0.860	0.870	0.860	0.930	1,254,000	1,106,520	0.8824	42.52	42.03	42.52	42.03	45.46	25,656	43.129	-3.33%
2020-09-30	0.900	0.870	0.900	0.840	0.900	2,828,000	2,459,080	0.8695	43.99	42.52	43.99	41.06	43.99	57,859	42.501	5.88%
2020-09-29	0.850	0.850	0.860	0.850	0.870	684,000	586,720	0.8578	41.55	41.55	42.03	41.55	42.52	13,994	41.926	0.00%
2020-09-28	0.850	0.840	0.850	0.830	0.880	2,214,000	1,882,640	0.8503	41.55	41.06	41.55	40.57	43.01	45,297	41.562	1.19%
2020-09-25	0.840	0.840	0.850	0.820	0.880	5,552,000	4,753,200	0.8561	41.06	41.06	41.55	40.08	43.01	113,590	41.845	1.20%
2020-09-24	0.830	0.820	0.830	0.820	0.870	3,716,000	3,126,960	0.8415	40.57	40.08	40.57	40.08	42.52	76,027	41.130	-5.68%
2020-09-23	0.880	0.870	0.880	0.870	0.910	2,786,000	2,456,620	0.8818	43.01	42.52	43.01	42.52	44.48	57,000	43.099	-3.30%
2020-09-22	0.910	0.900	0.910	0.900	0.920	984,000	893,240	0.9078	44.48	43.99	44.48	43.99	44.97	20,132	44.369	0.00%
2020-09-21	0.910	0.900	0.910	0.900	0.980	2,375,190	2,232,982	0.9401	44.48	43.99	44.48	43.99	47.90	48,595	45.951	-3.19%
2020-09-18	0.940	0.940	0.950	0.910	0.960	1,889,190	1,766,487	0.9350	45.94	45.94	46.43	44.48	46.92	38,652	45.703	1.08%
2020-09-17	0.930	0.920	0.930	0.910	0.940	2,135,190	1,967,766	0.9216	45.46	44.97	45.46	44.48	45.94	43,685	45.045	-1.06%
2020-09-16	0.940	0.940	0.950	0.940	1.010	2,788,000	2,698,660	0.9680	45.94	45.94	46.43	45.94	49.37	57,041	47.311	-6.93%
2020-09-15	1.010	1.000	1.010	0.960	1.010	6,406,000	6,320,320	0.9866	49.37	48.88	49.37	46.92	49.37	131,063	48.224	6.32%
2020-09-14	0.950	0.950	0.960	0.890	0.960	6,192,000	5,763,560	0.9308	46.43	46.43	46.92	43.50	46.92	126,684	45.495	11.76%
2020-09-11	0.850	0.840	0.850	0.840	0.870	1,752,000	1,494,600	0.8531	41.55	41.06	41.55	41.06	42.52	35,845	41.696	2.41%
2020-09-10	0.830	0.820	0.830	0.820	0.860	2,398,000	2,018,500	0.8417	40.57	40.08	40.57	40.08	42.03	49,062	41.142	-3.49%
2020-09-09	0.860	0.850	0.860	0.820	0.880	1,623,595	1,388,389	0.8551	42.03	41.55	42.03	40.08	43.01	33,218	41.797	1.18%
2020-09-08	0.850	0.850	0.860	0.790	0.930	6,792,000	5,770,140	0.8495	41.55	41.55	42.03	38.61	45.46	138,960	41.524	-7.61%
2020-09-07	0.920	0.920	0.930	0.910	0.980	4,280,000	4,028,060	0.9411	44.97	44.97	45.46	44.48	47.90	87,566	46.000	-4.17%
2020-09-04	0.960	0.950	0.960	0.930	0.980	4,925,595	4,674,055	0.9489	46.92	46.43	46.92	45.46	47.90	100,775	46.381	-3.03%
2020-09-03	0.990	0.980	0.990	0.960	1.130	15,154,000	15,900,060	1.0492	48.39	47.90	48.39	46.92	55.23	310,041	51.284	-5.71%
2020-09-02	1.050	1.040	1.050	0.930	1.050	16,090,000	16,301,900	1.0132	51.32	50.83	51.32	45.46	51.32	329,191	49.521	9.37%
2020-09-01	0.960	0.950	0.960	0.870	0.990	7,997,595	7,682,879	0.9606	46.92	46.43	46.92	42.52	48.39	163,626	46.954	6.67%
2020-08-31	0.900	0.890	0.900	0.890	0.950	6,432,000	5,955,100	0.9259	43.99	43.50	43.99	43.50	46.43	131,595	45.253	0.00%
2020-08-28	0.900	0.900	0.910	0.850	0.920	3,050,000	2,689,400	0.8818	43.99	43.99	44.48	41.55	44.97	62,401	43.099	4.65%
2020-08-27	0.860	0.850	0.860	0.840	0.860	1,445,595	1,232,631	0.8527	42.03	41.55	42.03	41.06	42.03	29,576	41.677	-1.15%
2020-08-26	0.870	0.860	0.870	0.830	0.890	2,014,000	1,733,840	0.8609	42.52	42.03	42.52	40.57	43.50	41,205	42.078	3.57%
2020-08-25	0.840	0.840	0.850	0.830	0.860	1,138,000	962,180	0.8455	41.06	41.06	41.55	40.57	42.03	23,283	41.326	-1.18%
2020-08-24	0.850	0.850	0.860	0.850	0.880	778,000	669,080	0.8600	41.55	41.55	42.03	41.55	43.01	15,917	42.035	-2.30%
2020-08-21	0.870	0.850	0.870	0.840	0.880	2,306,000	1,993,600	0.8645	42.52	41.55	42.52	41.06	43.01	47,179	42.256	3.57%
2020-08-20	0.840	0.830	0.840	0.830	0.860	964,000	812,040	0.8424	41.06	40.57	41.06	40.57	42.03	19,723	41.173	0.00%
2020-08-19	0.840	0.830	0.850	0.830	0.860	1,530,000	1,295,940	0.8470	41.06	40.57	41.55	40.57	42.03	31,303	41.400	-3.45%
2020-08-18	0.870	0.860	0.870	0.860	0.880	1,232,000	1,069,100	0.8678	42.52	42.03	42.52	42.03	43.01	25,206	42.415	-1.14%
2020-08-17	0.880	0.870	0.880	0.860	0.900	3,569,190	3,127,079	0.8761	43.01	42.52	43.01	42.03	43.99	73,023	42.823	-1.12%
2020-08-14	0.890	0.890	0.900	0.880	0.960	3,206,000	2,932,020	0.9145	43.50	43.50	43.99	43.01	46.92	65,593	44.700	-2.20%
2020-08-13	0.910	0.910	0.920	0.860	0.950	8,840,000	7,961,680	0.9006	44.48	44.48	44.97	42.03	46.43	180,861	44.021	-1.09%
2020-08-12	0.920	0.910	0.920	0.800	0.920	10,848,000	9,524,900	0.8780	44.97	44.48	44.97	39.10	44.97	221,943	42.916	13.58%
2020-08-11	0.810	0.800	0.810	0.780	0.830	4,846,000	3,884,740	0.8016	39.59	39.10	39.59	38.12	40.57	99,146	39.182	-2.41%
2020-08-10	0.830	0.810	0.830	0.780	0.830	1,616,000	1,305,960	0.8081	40.57	39.59	40.57	38.12	40.57	33,062	39.500	2.47%
2020-08-07	0.810	0.800	0.810	0.790	0.840	2,232,000	1,809,580	0.8107	39.59	39.10	39.59	38.61	41.06	45,665	39.627	-3.57%
2020-08-06	0.840	0.830	0.840	0.820	0.840	1,490,000	1,231,800	0.8267	41.06	40.57	41.06	40.08	41.06	30,484	40.407	0.00%
2020-08-05	0.840	0.830	0.840	0.800	0.860	3,566,000	2,932,660	0.8224	41.06	40.57	41.06	39.10	42.03	72,958	40.197	2.44%
2020-08-04	0.820	0.810	0.820	0.800	0.820	1,192,000	962,920	0.8078	40.08	39.59	40.08	39.10	40.08	24,388	39.484	0.00%
2020-08-03	0.820	0.800	0.820	0.800	0.820	1,370,000	1,107,800	0.8086	40.08	39.10	40.08	39.10	40.08	28,029	39.523	1.23%
2020-07-31	0.810	0.800	0.810	0.790	0.820	1,428,000	1,146,320	0.8027	39.59	39.10	39.59	38.61	40.08	29,216	39.236	2.53%
2020-07-30	0.790	0.790	0.800	0.770	0.820	2,322,000	1,824,320	0.7857	38.61	38.61	39.10	37.64	40.08	47,507	38.401	-2.47%
2020-07-29	0.810	0.810	0.820	0.780	0.820	1,088,000	873,680	0.8030	39.59	39.59	40.08	38.12	40.08	22,260	39.249	3.85%
2020-07-28	0.780	0.770	0.780	0.750	0.790	4,266,000	3,263,000	0.7649	38.12	37.64	38.12	36.66	38.61	87,280	37.386	0.00%
2020-07-27	0.780	0.770	0.780	0.750	0.830	5,258,000	4,070,500	0.7742	38.12	37.64	38.12	36.66	40.57	107,575	37.839	-3.70%
2020-07-24	0.810	0.800	0.810	0.800	0.850	5,879,595	4,817,315	0.8193	39.59	39.10	39.59	39.10	41.55	120,293	40.047	-4.71%
2020-07-23	0.850	0.840	0.850	0.810	0.910	7,310,000	6,223,520	0.8514	41.55	41.06	41.55	39.59	44.48	149,558	41.613	3.66%
2020-07-22	0.820	0.810	0.820	0.820	0.860	6,394,000	5,306,700	0.8299	40.08	39.59	40.08	40.08	42.03	130,817	40.566	-4.65%
2020-07-21	0.860	0.850	0.860	0.840	0.900	6,574,000	5,654,319	0.8601	42.03	41.55	42.03	41.06	43.99	134,500	42.040	-2.27%
2020-07-20	0.880	0.870	0.880	0.860	0.910	3,378,000	2,971,600	0.8797	43.01	42.52	43.01	42.03	44.48	69,112	42.997	-1.12%
2020-07-17	0.890	0.880	0.890	0.870	0.920	3,346,000	2,966,940	0.8867	43.50	43.01	43.50	42.52	44.97	68,457	43.340	2.30%
2020-07-16	0.870	0.870	0.880	0.870	0.930	4,556,000	4,029,480	0.8844	42.52	42.52	43.01	42.52	45.46	93,213	43.229	-5.43%
2020-07-15	0.920	0.910	0.920	0.900	0.970	8,032,000	7,477,240	0.9309	44.97	44.48	44.97	43.99	47.41	164,330	45.501	4.55%
2020-07-14	0.880	0.870	0.880	0.870	0.900	3,392,000	2,990,860	0.8817	43.01	42.52	43.01	42.52	43.99	69,398	43.097	-3.30%
2020-07-13	0.910	0.900	0.910	0.890	0.930	4,684,000	4,269,740	0.9116	44.48	43.99	44.48	43.50	45.46	95,832	44.555	1.11%
2020-07-10	0.900	0.900	0.910	0.890	0.970	7,800,000	7,232,460	0.9272	43.99	43.99	44.48	43.50	47.41	159,583	45.321	-7.22%
2020-07-09	0.970	0.960	0.970	0.960	1.010	7,602,000	7,379,640	0.9707	47.41	46.92	47.41	46.92	49.37	155,532	47.448	0.00%
2020-07-08	0.970	0.960	0.970	0.950	0.990	4,070,000	3,911,360	0.9610	47.41	46.92	47.41	46.43	48.39	83,270	46.972	1.04%
2020-07-07	0.960	0.960	0.970	0.950	1.050	8,314,000	8,367,120	1.0064	46.92	46.92	47.41	46.43	51.32	170,099	49.190	-4.95%
2020-07-06	1.010	1.010	1.020	0.960	1.050	7,896,000	7,891,160	0.9994	49.37	49.37	49.85	46.92	51.32	161,547	48.847	6.32%
2020-07-03	0.950	0.940	0.960	0.930	0.960	2,884,000	2,728,200	0.9460	46.43	45.94	46.92	45.46	46.92	59,005	46.237	-1.04%
2020-07-02	0.960	0.960	0.980	0.950	1.000	5,902,000	5,773,940	0.9783	46.92	46.92	47.90	46.43	48.88	120,751	47.817	1.05%
2020-06-30	0.950	0.950	0.960	0.940	1.060	4,670,000	4,487,480	0.9609	46.43	46.43	46.92	45.94	51.81	95,545	46.967	1.06%
2020-06-29	0.940	0.920	0.940	0.920	1.000	4,350,000	4,109,340	0.9447	45.94	44.97	45.94	44.97	48.88	88,998	46.173	-6.00%
2020-06-26	1.000	0.990	1.000	0.980	1.050	4,800,000	4,839,960	1.0083	48.88	48.39	48.88	47.90	51.32	98,205	49.284	1.01%
2020-06-24	0.990	0.980	0.990	0.970	1.040	8,556,000	8,464,940	0.9894	48.39	47.90	48.39	47.41	50.83	175,050	48.357	-4.81%
2020-06-23	1.040	1.030	1.050	1.010	1.070	5,860,000	6,081,080	1.0377	50.83	50.34	51.32	49.37	52.30	119,892	50.721	-4.59%
2020-06-22	1.090	1.080	1.090	1.050	1.180	9,324,000	10,232,720	1.0975	53.28	52.79	53.28	51.32	57.68	190,763	53.641	-7.63%
2020-06-19	1.180	1.180	1.190	1.170	1.220	5,332,000	6,382,520	1.1970	57.68	57.68	58.16	57.19	59.63	109,089	58.507	-0.84%
2020-06-18	1.190	1.180	1.190	1.160	1.250	7,362,000	8,819,100	1.1979	58.16	57.68	58.16	56.70	61.10	150,622	58.551	-2.46%
2020-06-17	1.220	1.200	1.220	1.150	1.220	4,872,000	5,807,140	1.1919	59.63	58.65	59.63	56.21	59.63	99,678	58.259	3.39%
2020-06-16	1.180	1.170	1.180	1.130	1.260	15,388,000	18,351,360	1.1926	57.68	57.19	57.68	55.23	61.59	314,829	58.290	0.00%
2020-06-15	1.180	1.170	1.180	1.030	1.230	22,111,000	25,528,550	1.1546	57.68	57.19	57.68	50.34	60.12	452,377	56.432	10.28%
2020-06-12	1.070	1.060	1.080	0.950	1.080	10,014,000	10,305,660	1.0291	52.30	51.81	52.79	46.43	52.79	204,880	50.301	4.90%
2020-06-11	1.020	1.020	1.030	1.000	1.120	20,974,000	22,123,620	1.0548	49.85	49.85	50.34	48.88	54.74	429,115	51.556	-3.77%
2020-06-10	1.060	1.060	1.070	0.940	1.090	12,240,000	12,571,020	1.0270	51.81	51.81	52.30	45.94	53.28	250,423	50.199	7.07%
2020-06-09	0.990	0.990	1.000	0.980	1.050	11,816,000	11,909,140	1.0079	48.39	48.39	48.88	47.90	51.32	241,748	49.263	2.06%
2020-06-08	0.970	0.960	0.970	0.850	0.970	15,412,000	14,232,820	0.9235	47.41	46.92	47.41	41.55	47.41	315,320	45.138	14.12%
2020-06-05	0.850	0.840	0.850	0.840	0.860	1,288,000	1,093,960	0.8493	41.55	41.06	41.55	41.06	42.03	26,352	41.514	0.00%
2020-06-04	0.850	0.850	0.860	0.850	0.870	1,510,000	1,291,020	0.8550	41.55	41.55	42.03	41.55	42.52	30,894	41.789	-2.30%
2020-06-03	0.870	0.860	0.870	0.850	0.890	2,936,000	2,574,940	0.8770	42.52	42.03	42.52	41.55	43.50	60,069	42.867	2.35%
2020-06-02	0.850	0.840	0.860	0.840	0.870	1,678,000	1,440,140	0.8582	41.55	41.06	42.03	41.06	42.52	34,331	41.949	-1.16%
2020-06-01	0.860	0.850	0.860	0.850	0.880	1,534,000	1,324,300	0.8633	42.03	41.55	42.03	41.55	43.01	31,385	42.196	-1.15%
2020-05-29	0.870	0.820	0.870	0.810	0.870	1,632,000	1,373,040	0.8413	42.52	40.08	42.52	39.59	42.52	33,390	41.122	4.82%
2020-05-28	0.830	0.810	0.830	0.800	0.830	962,000	787,580	0.8187	40.57	39.59	40.57	39.10	40.57	19,682	40.015	0.00%
2020-05-27	0.830	0.820	0.830	0.810	0.850	3,498,000	2,889,040	0.8259	40.57	40.08	40.57	39.59	41.55	71,567	40.368	-2.35%
2020-05-26	0.850	0.840	0.860	0.830	0.860	1,978,000	1,683,260	0.8510	41.55	41.06	42.03	40.57	42.03	40,469	41.594	0.00%
2020-05-25	0.850	0.840	0.850	0.820	0.860	1,012,000	853,820	0.8437	41.55	41.06	41.55	40.08	42.03	20,705	41.238	2.41%
2020-05-22	0.830	0.830	0.840	0.830	0.890	4,046,000	3,461,900	0.8556	40.57	40.57	41.06	40.57	43.50	82,779	41.821	-8.79%
2020-05-21	0.910	0.910	0.930	0.890	0.940	4,204,000	3,829,420	0.9109	44.48	44.48	45.46	43.50	45.94	86,011	44.522	-1.09%
2020-05-20	0.920	0.910	0.920	0.870	0.960	7,164,000	6,657,220	0.9293	44.97	44.48	44.97	42.52	46.92	146,571	45.420	5.75%
2020-05-19	0.870	0.860	0.870	0.860	0.900	3,782,000	3,299,080	0.8723	42.52	42.03	42.52	42.03	43.99	77,377	42.636	1.16%
2020-05-18	0.860	0.850	0.870	0.850	0.880	2,922,000	2,530,180	0.8659	42.03	41.55	42.52	41.55	43.01	59,782	42.323	-2.27%
2020-05-15	0.880	0.870	0.880	0.860	0.900	1,730,000	1,518,920	0.8780	43.01	42.52	43.01	42.03	43.99	35,395	42.914	1.15%
2020-05-14	0.870	0.870	0.880	0.850	0.890	1,362,000	1,186,760	0.8713	42.52	42.52	43.01	41.55	43.50	27,866	42.589	0.00%
2020-05-13	0.870	0.870	0.880	0.870	0.900	3,974,000	3,502,920	0.8815	42.52	42.52	43.01	42.52	43.99	81,306	43.083	-4.40%
2020-05-12	0.910	0.900	0.910	0.890	0.920	2,286,000	2,064,020	0.9029	44.48	43.99	44.48	43.50	44.97	46,770	44.131	-1.09%
2020-05-11	0.920	0.910	0.930	0.920	0.970	5,336,000	5,024,360	0.9416	44.97	44.48	45.46	44.97	47.41	109,171	46.023	0.00%
2020-05-08	0.920	0.910	0.920	0.910	0.940	1,886,000	1,744,600	0.9250	44.97	44.48	44.97	44.48	45.94	38,586	45.213	0.00%
2020-05-07	0.920	0.910	0.920	0.900	0.950	4,066,000	3,756,640	0.9239	44.97	44.48	44.97	43.99	46.43	83,188	45.159	0.00%
2020-05-06	0.920	0.920	0.930	0.910	1.040	9,144,000	8,813,340	0.9638	44.97	44.97	45.46	44.48	50.83	187,080	47.110	-8.91%
2020-05-05	1.010	1.000	1.010	0.980	1.110	16,100,000	16,777,160	1.0421	49.37	48.88	49.37	47.90	54.25	329,396	50.933	-0.98%
2020-05-04	1.020	1.010	1.020	0.880	1.040	16,832,000	16,541,000	0.9827	49.85	49.37	49.85	43.01	50.83	344,372	48.032	10.87%
2020-04-29	0.920	0.920	0.930	0.860	0.920	5,752,000	5,123,280	0.8907	44.97	44.97	45.46	42.03	44.97	117,682	43.535	6.98%
2020-04-28	0.860	0.860	0.870	0.850	0.960	15,844,300	14,242,444	0.8989	42.03	42.03	42.52	41.55	46.92	324,164	43.936	3.61%
2020-04-27	0.830	0.830	0.840	0.820	0.870	1,808,000	1,523,680	0.8427	40.57	40.57	41.06	40.08	42.52	36,991	41.191	1.22%
2020-04-24	0.820	0.810	0.820	0.810	0.830	1,150,000	945,220	0.8219	40.08	39.59	40.08	39.59	40.57	23,528	40.174	0.00%
2020-04-23	0.820	0.820	0.830	0.820	0.870	2,730,000	2,265,080	0.8297	40.08	40.08	40.57	40.08	42.52	55,854	40.554	-2.38%
2020-04-22	0.840	0.830	0.840	0.800	0.860	2,062,000	1,704,420	0.8266	41.06	40.57	41.06	39.10	42.03	42,187	40.401	2.44%
2020-04-21	0.820	0.810	0.820	0.790	0.860	5,226,000	4,223,860	0.8082	40.08	39.59	40.08	38.61	42.03	106,921	39.505	-4.65%
2020-04-20	0.860	0.860	0.870	0.860	0.890	1,424,000	1,239,300	0.8703	42.03	42.03	42.52	42.03	43.50	29,134	42.538	-1.15%
2020-04-17	0.870	0.870	0.880	0.870	0.910	3,922,000	3,477,260	0.8866	42.52	42.52	43.01	42.52	44.48	80,242	43.335	1.16%
2020-04-16	0.860	0.860	0.880	0.840	0.930	5,904,000	5,197,580	0.8803	42.03	42.03	43.01	41.06	45.46	120,792	43.029	-6.52%
2020-04-15	0.920	0.900	0.920	0.900	0.940	4,244,000	3,884,520	0.9153	44.97	43.99	44.97	43.99	45.94	86,830	44.737	2.22%
2020-04-14	0.900	0.900	0.920	0.810	0.970	12,294,000	11,179,140	0.9093	43.99	43.99	44.97	39.59	47.41	251,527	44.445	7.14%
2020-04-09	0.840	0.840	0.850	0.800	0.860	4,842,000	4,027,620	0.8318	41.06	41.06	41.55	39.10	42.03	99,064	40.657	3.70%
2020-04-08	0.810	0.790	0.810	0.790	0.840	2,622,000	2,124,140	0.8101	39.59	38.61	39.59	38.61	41.06	53,644	39.597	-3.57%
2020-04-07	0.840	0.830	0.840	0.800	0.840	3,062,000	2,529,020	0.8259	41.06	40.57	41.06	39.10	41.06	62,647	40.370	2.44%
2020-04-06	0.820	0.810	0.820	0.750	0.870	3,736,000	3,004,520	0.8042	40.08	39.59	40.08	36.66	42.52	76,436	39.308	-3.53%
2020-04-03	0.850	0.830	0.850	0.830	0.870	1,166,000	990,360	0.8494	41.55	40.57	41.55	40.57	42.52	23,856	41.515	0.00%
2020-04-02	0.850	0.850	0.870	0.840	0.890	2,160,000	1,860,540	0.8614	41.55	41.55	42.52	41.06	43.50	44,192	42.101	-1.16%
2020-04-01	0.860	0.860	0.870	0.850	0.930	2,280,000	2,027,040	0.8891	42.03	42.03	42.52	41.55	45.46	46,647	43.455	-4.44%
2020-03-31	0.900	0.900	0.920	0.890	0.940	1,494,000	1,367,060	0.9150	43.99	43.99	44.97	43.50	45.94	30,566	44.724	-2.17%
2020-03-30	0.920	0.900	0.920	0.880	1.060	6,306,000	6,088,260	0.9655	44.97	43.99	44.97	43.01	51.81	129,017	47.190	-7.07%
2020-03-27	0.990	0.990	1.000	0.940	1.290	12,866,000	13,246,700	1.0296	48.39	48.39	48.88	45.94	63.05	263,230	50.324	5.32%
2020-03-26	0.940	0.940	0.950	0.910	1.000	2,646,000	2,554,640	0.9655	45.94	45.94	46.43	44.48	48.88	54,135	47.190	0.00%
2020-03-25	0.940	0.940	0.950	0.880	0.950	4,518,000	4,135,800	0.9154	45.94	45.94	46.43	43.01	46.43	92,435	44.743	10.59%
2020-03-24	0.850	0.840	0.850	0.820	0.910	1,420,000	1,215,060	0.8557	41.55	41.06	41.55	40.08	44.48	29,052	41.823	2.41%
2020-03-23	0.830	0.820	0.840	0.820	0.860	1,682,000	1,410,880	0.8388	40.57	40.08	41.06	40.08	42.03	34,413	40.999	-7.78%
2020-03-20	0.900	0.900	0.910	0.860	0.920	1,102,000	985,920	0.8947	43.99	43.99	44.48	42.03	44.97	22,546	43.729	5.88%
2020-03-19	0.850	0.830	0.850	0.810	0.890	1,952,000	1,650,660	0.8456	41.55	40.57	41.55	39.59	43.50	39,937	41.332	-3.41%
2020-03-18	0.880	0.880	0.890	0.860	1.000	2,120,000	1,952,760	0.9211	43.01	43.01	43.50	42.03	48.88	43,374	45.022	-2.22%
2020-03-17	0.900	0.900	0.910	0.800	1.070	7,674,000	6,780,000	0.8835	43.99	43.99	44.48	39.10	52.30	157,005	43.183	-14.29%
2020-03-16	1.050	1.060	1.070	1.050	1.140	1,760,000	1,898,600	1.0788	51.32	51.81	52.30	51.32	55.72	36,008	52.726	-4.55%
2020-03-13	1.100	1.100	1.130	1.050	1.130	2,486,000	2,681,740	1.0787	53.77	53.77	55.23	51.32	55.23	50,862	52.726	-1.79%
2020-03-12	1.120	1.120	1.130	1.080	1.170	1,866,000	2,091,940	1.1211	54.74	54.74	55.23	52.79	57.19	38,177	54.796	-5.88%
2020-03-11	1.190	1.170	1.190	1.150	1.210	1,716,000	2,008,960	1.1707	58.16	57.19	58.16	56.21	59.14	35,108	57.222	3.48%
2020-03-10	1.150	1.140	1.150	1.090	1.210	1,558,000	1,822,180	1.1696	56.21	55.72	56.21	53.28	59.14	31,876	57.165	0.00%
2020-03-09	1.150	1.150	1.160	1.120	1.210	4,170,000	4,811,320	1.1538	56.21	56.21	56.70	54.74	59.14	85,316	56.394	-8.00%
2020-03-06	1.250	1.240	1.250	1.190	1.260	1,644,000	2,017,160	1.2270	61.10	60.61	61.10	58.16	61.59	33,635	59.972	0.81%
2020-03-05	1.240	1.230	1.240	1.220	1.280	1,579,000	1,953,600	1.2372	60.61	60.12	60.61	59.63	62.56	32,305	60.473	-1.59%
2020-03-04	1.260	1.240	1.260	1.230	1.280	774,000	966,820	1.2491	61.59	60.61	61.59	60.12	62.56	15,836	61.054	-1.56%
2020-03-03	1.280	1.270	1.290	1.270	1.340	574,000	742,360	1.2933	62.56	62.07	63.05	62.07	65.50	11,744	63.214	-0.78%
2020-03-02	1.290	1.290	1.300	1.250	1.320	936,000	1,200,000	1.2821	63.05	63.05	63.54	61.10	64.52	19,150	62.663	0.78%
2020-02-28	1.280	1.280	1.290	1.250	1.380	3,588,000	4,685,100	1.3058	62.56	62.56	63.05	61.10	67.45	73,408	63.823	-5.88%
2020-02-27	1.360	1.360	1.370	1.360	1.400	1,828,000	2,504,300	1.3700	66.47	66.47	66.96	66.47	68.43	37,400	66.960	-2.16%
2020-02-26	1.390	1.380	1.390	1.370	1.450	1,072,000	1,506,140	1.4050	67.94	67.45	67.94	66.96	70.87	21,932	68.672	-2.80%
2020-02-25	1.430	1.420	1.430	1.350	1.480	2,522,000	3,582,240	1.4204	69.89	69.41	69.89	65.98	72.34	51,599	69.425	3.62%
2020-02-24	1.380	1.380	1.390	1.360	1.410	2,648,000	3,646,060	1.3769	67.45	67.45	67.94	66.47	68.92	54,176	67.300	-2.82%
2020-02-21	1.420	1.410	1.420	1.390	1.480	1,878,000	2,691,340	1.4331	69.41	68.92	69.41	67.94	72.34	38,423	70.046	-2.74%
2020-02-20	1.460	1.450	1.460	1.390	1.490	1,810,000	2,600,360	1.4367	71.36	70.87	71.36	67.94	72.83	37,031	70.220	2.10%
2020-02-19	1.430	1.420	1.430	1.420	1.540	4,254,000	6,287,040	1.4779	69.89	69.41	69.89	69.41	75.27	87,034	72.236	-6.54%
2020-02-18	1.530	1.520	1.530	1.470	1.630	6,072,000	9,410,620	1.5498	74.78	74.29	74.78	71.85	79.67	124,229	75.752	-1.92%
2020-02-17	1.560	1.550	1.560	1.390	1.570	8,316,000	12,535,900	1.5074	76.25	75.76	76.25	67.94	76.74	170,140	73.680	10.64%
2020-02-14	1.410	1.410	1.420	1.380	1.450	1,612,000	2,272,580	1.4098	68.92	68.92	69.41	67.45	70.87	32,980	68.907	0.71%
2020-02-13	1.400	1.390	1.400	1.350	1.450	3,548,000	4,977,900	1.4030	68.43	67.94	68.43	65.98	70.87	72,590	68.576	1.45%
2020-02-12	1.380	1.370	1.380	1.250	1.380	2,706,000	3,546,680	1.3107	67.45	66.96	67.45	61.10	67.45	55,363	64.062	6.15%
2020-02-11	1.300	1.300	1.320	1.270	1.370	2,102,000	2,763,980	1.3149	63.54	63.54	64.52	62.07	66.96	43,006	64.270	-4.41%
2020-02-10	1.360	1.350	1.360	1.310	1.390	1,474,000	1,987,740	1.3485	66.47	65.98	66.47	64.03	67.94	30,157	65.913	0.00%
2020-02-07	1.360	1.360	1.370	1.330	1.500	8,144,000	11,503,760	1.4125	66.47	66.47	66.96	65.01	73.32	166,621	69.041	-4.90%
2020-02-06	1.430	1.420	1.430	1.350	1.450	5,456,000	7,702,360	1.4117	69.89	69.41	69.89	65.98	70.87	111,626	69.001	5.93%
2020-02-05	1.350	1.340	1.350	1.250	1.480	13,512,000	18,991,680	1.4055	65.98	65.50	65.98	61.10	72.34	276,447	68.699	3.05%
2020-02-04	1.310	1.300	1.310	1.090	1.320	10,754,000	13,319,540	1.2386	64.03	63.54	64.03	53.28	64.52	220,020	60.538	20.18%
2020-02-03	1.090	1.090	1.100	1.030	1.160	10,746,000	11,715,110	1.0902	53.28	53.28	53.77	50.34	56.70	219,856	53.285	-5.22%
2020-01-31	1.150	1.150	1.180	1.140	1.290	9,256,000	11,128,280	1.2023	56.21	56.21	57.68	55.72	63.05	189,372	58.764	-3.36%
2020-01-30	1.190	1.190	1.210	1.170	1.320	9,298,000	11,365,980	1.2224	58.16	58.16	59.14	57.19	64.52	190,231	59.748	-4.80%
2020-01-29	1.250	1.250	1.260	1.230	1.500	20,496,000	27,515,720	1.3425	61.10	61.10	61.59	60.12	73.32	419,335	65.617	-22.36%
2020-01-24	1.610	1.600	1.610	1.500	1.650	6,632,000	10,502,680	1.5836	78.69	78.20	78.69	73.32	80.65	135,687	77.404	7.33%
2020-01-23	1.500	1.500	1.520	1.470	1.660	15,740,000	24,383,080	1.5491	73.32	73.32	74.29	71.85	81.14	322,030	75.717	-10.71%
2020-01-22	1.680	1.670	1.680	1.600	1.750	11,680,000	19,664,060	1.6836	82.11	81.63	82.11	78.20	85.54	238,965	82.288	0.60%
2020-01-21	1.670	1.670	1.680	1.670	1.970	30,036,000	53,834,620	1.7923	81.63	81.63	82.11	81.63	96.29	614,517	87.605	-13.92%
2020-01-20	1.940	1.930	1.940	1.900	2.060	47,349,000	94,084,540	1.9870	94.82	94.33	94.82	92.87	100.7	968,730	97.121	2.11%
2020-01-17	1.900	1.900	1.910	1.670	2.110	283,926,000	533,163,720	1.8778	92.87	92.87	93.36	81.63	103.1	5,808,945	91.783

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.