Prices and Webb-site Total Returns

Zhengwei Group Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02147	2023-01-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.045	0.044	0.045	0.043	0.060	123,872,000	6,110,876	0.0493	0.045	0.044	0.045	0.043	0.060	123,872,000	0.0493	-30.77%
2025-10-31	0	0.065	0.063	0.065	0.063	0.070	47,116,000	3,110,712	0.0660	0.065	0.063	0.065	0.063	0.070	47,116,000	0.0660	-2.99%
2025-10-30	0	0.067	0.066	0.067	0.059	0.067	28,784,000	1,793,828	0.0623	0.067	0.066	0.067	0.059	0.067	28,784,000	0.0623	11.67%
2025-10-28	0	0.060	0.059	0.060	0.057	0.063	23,152,000	1,376,268	0.0594	0.060	0.059	0.060	0.057	0.063	23,152,000	0.0594	0.00%
2025-10-27	0	0.060	0.059	0.060	0.053	0.063	49,836,000	2,966,536	0.0595	0.060	0.059	0.060	0.053	0.063	49,836,000	0.0595	13.21%
2025-10-24	0	0.053	0.052	0.053	0.051	0.058	27,404,000	1,486,296	0.0542	0.053	0.052	0.053	0.051	0.058	27,404,000	0.0542	-8.62%
2025-10-23	0	0.058	0.058	0.061	0.057	0.065	94,212,000	5,807,496	0.0616	0.058	0.058	0.061	0.057	0.065	94,212,000	0.0616	1.75%
2025-10-22	0	0.057	0.057	0.058	0.047	0.059	77,528,000	4,259,264	0.0549	0.057	0.057	0.058	0.047	0.059	77,528,000	0.0549	11.76%
2025-10-21	0	0.051	0.051	0.052	0.045	0.055	94,896,000	4,876,720	0.0514	0.051	0.051	0.052	0.045	0.055	94,896,000	0.0514	13.33%
2025-10-20	0	0.045	0.044	0.045	0.044	0.044	1,724,000	75,860	0.0440	0.045	0.044	0.045	0.044	0.044	1,724,000	0.0440	2.27%
2025-10-17	0	0.044	0.043	0.044	0.044	0.044	3,568,000	156,992	0.0440	0.044	0.043	0.044	0.044	0.044	3,568,000	0.0440	-4.35%
2025-10-16	0	0.046	0.045	0.046	0.045	0.048	18,996,000	883,992	0.0465	0.046	0.045	0.046	0.045	0.048	18,996,000	0.0465	2.22%
2025-10-15	0	0.045	0.043	0.045	0.042	0.045	2,836,000	124,244	0.0438	0.045	0.043	0.045	0.042	0.045	2,836,000	0.0438	7.14%
2025-10-14	0	0.042	0.041	0.042	0.041	0.043	2,336,000	97,412	0.0417	0.042	0.041	0.042	0.041	0.043	2,336,000	0.0417	2.44%
2025-10-13	0	0.041	0.040	0.041	0.040	0.042	4,840,000	195,036	0.0403	0.041	0.040	0.041	0.040	0.042	4,840,000	0.0403	-4.65%
2025-10-10	0	0.043	0.042	0.043	0.041	0.046	18,892,000	797,396	0.0422	0.043	0.042	0.043	0.041	0.046	18,892,000	0.0422	0.00%
2025-10-09	0	0.043	0.043	0.044	0.043	0.045	2,224,000	97,792	0.0440	0.043	0.043	0.044	0.043	0.045	2,224,000	0.0440	-6.52%
2025-10-08	0	0.046	0.045	0.046	0.044	0.046	2,544,000	115,432	0.0454	0.046	0.045	0.046	0.044	0.046	2,544,000	0.0454	2.22%
2025-10-06	0	0.045	0.045	0.046	0.044	0.049	7,792,000	360,748	0.0463	0.045	0.045	0.046	0.044	0.049	7,792,000	0.0463	-4.26%
2025-10-03	0	0.047	0.046	0.047	0.042	0.048	43,872,000	2,042,312	0.0466	0.047	0.046	0.047	0.042	0.048	43,872,000	0.0466	6.82%
2025-10-02	0	0.044	0.043	0.044	0.035	0.044	47,140,000	1,835,096	0.0389	0.044	0.043	0.044	0.035	0.044	47,140,000	0.0389	18.92%
2025-09-30	0	0.037	0.037	0.038	0.037	0.039	9,020,000	344,572	0.0382	0.037	0.037	0.038	0.037	0.039	9,020,000	0.0382	-5.13%
2025-09-29	0	0.039	0.037	0.039	0.037	0.039	180,000	6,812	0.0378	0.039	0.037	0.039	0.037	0.039	180,000	0.0378	2.63%
2025-09-26	0	0.038	0.037	0.038	0.037	0.039	11,936,000	449,732	0.0377	0.038	0.037	0.038	0.037	0.039	11,936,000	0.0377	-2.56%
2025-09-25	0	0.039	0.038	0.039	0.036	0.040	25,368,000	951,440	0.0375	0.039	0.038	0.039	0.036	0.040	25,368,000	0.0375	-2.50%
2025-09-24	0	0.040	0.040	0.041	0.040	0.041	6,848,000	274,444	0.0401	0.040	0.040	0.041	0.040	0.041	6,848,000	0.0401	-2.44%
2025-09-23	0	0.041	0.040	0.041	0.039	0.044	40,820,000	1,657,872	0.0406	0.041	0.040	0.041	0.039	0.044	40,820,000	0.0406	-10.87%
2025-09-22	0	0.046	0.045	0.046	0.045	0.046	4,336,000	196,196	0.0452	0.046	0.045	0.046	0.045	0.046	4,336,000	0.0452	0.00%
2025-09-19	0	0.046	0.045	0.046	0.044	0.048	21,348,000	976,824	0.0458	0.046	0.045	0.046	0.044	0.048	21,348,000	0.0458	4.55%
2025-09-18	0	0.044	0.043	0.044	0.043	0.045	1,980,000	86,692	0.0438	0.044	0.043	0.044	0.043	0.045	1,980,000	0.0438	-2.22%
2025-09-17	0	0.045	0.043	0.045	0.042	0.045	18,804,000	814,868	0.0433	0.045	0.043	0.045	0.042	0.045	18,804,000	0.0433	0.00%
2025-09-16	0	0.045	0.044	0.045	0.044	0.045	888,000	39,444	0.0444	0.045	0.044	0.045	0.044	0.045	888,000	0.0444	0.00%
2025-09-15	0	0.045	0.044	0.045	0.042	0.046	10,492,000	467,096	0.0445	0.045	0.044	0.045	0.042	0.046	10,492,000	0.0445	2.27%
2025-09-12	0	0.044	0.043	0.044	0.042	0.044	3,392,000	146,900	0.0433	0.044	0.043	0.044	0.042	0.044	3,392,000	0.0433	-2.22%
2025-09-11	0	0.045	0.043	0.045	0.043	0.045	7,608,000	336,520	0.0442	0.045	0.043	0.045	0.043	0.045	7,608,000	0.0442	2.27%
2025-09-10	0	0.044	0.042	0.044	0.042	0.044	2,204,000	94,068	0.0427	0.044	0.042	0.044	0.042	0.044	2,204,000	0.0427	0.00%
2025-09-09	0	0.044	0.043	0.044	0.042	0.044	764,000	32,248	0.0422	0.044	0.043	0.044	0.042	0.044	764,000	0.0422	2.33%
2025-09-08	0	0.043	0.042	0.043	0.040	0.045	9,724,000	406,564	0.0418	0.043	0.042	0.043	0.040	0.045	9,724,000	0.0418	2.38%
2025-09-05	0	0.042	0.041	0.042	0.040	0.042	2,672,000	110,464	0.0413	0.042	0.041	0.042	0.040	0.042	2,672,000	0.0413	0.00%
2025-09-04	0	0.042	0.041	0.042	0.041	0.043	1,088,000	45,596	0.0419	0.042	0.041	0.042	0.041	0.043	1,088,000	0.0419	-2.33%
2025-09-03	0	0.043	0.042	0.043	0.041	0.043	1,948,000	81,536	0.0419	0.043	0.042	0.043	0.041	0.043	1,948,000	0.0419	0.00%
2025-09-02	0	0.043	0.042	0.043	0.041	0.044	10,820,000	457,772	0.0423	0.043	0.042	0.043	0.041	0.044	10,820,000	0.0423	-2.27%
2025-09-01	0	0.044	0.044	0.045	0.044	0.045	4,724,000	208,212	0.0441	0.044	0.044	0.045	0.044	0.045	4,724,000	0.0441	-4.35%
2025-08-29	0	0.046	0.044	0.046	0.043	0.047	12,104,000	540,760	0.0447	0.046	0.044	0.046	0.043	0.047	12,104,000	0.0447	0.00%
2025-08-28	0	0.046	0.045	0.046	0.045	0.047	5,756,000	262,280	0.0456	0.046	0.045	0.046	0.045	0.047	5,756,000	0.0456	0.00%
2025-08-27	0	0.046	0.045	0.046	0.045	0.048	12,084,000	563,732	0.0467	0.046	0.045	0.046	0.045	0.048	12,084,000	0.0467	-2.13%
2025-08-26	0	0.047	0.046	0.047	0.045	0.047	12,232,000	560,068	0.0458	0.047	0.046	0.047	0.045	0.047	12,232,000	0.0458	4.44%
2025-08-25	0	0.045	0.044	0.045	0.044	0.045	6,664,000	294,360	0.0442	0.045	0.044	0.045	0.044	0.045	6,664,000	0.0442	0.00%
2025-08-22	0	0.045	0.044	0.045	0.044	0.045	7,200,000	318,564	0.0442	0.045	0.044	0.045	0.044	0.045	7,200,000	0.0442	2.27%
2025-08-21	0	0.044	0.044	0.045	0.044	0.046	6,968,000	309,288	0.0444	0.044	0.044	0.045	0.044	0.046	6,968,000	0.0444	-4.35%
2025-08-20	0	0.046	0.045	0.046	0.044	0.046	8,672,000	389,252	0.0449	0.046	0.045	0.046	0.044	0.046	8,672,000	0.0449	0.00%
2025-08-19	0	0.046	0.045	0.046	0.044	0.046	3,416,000	152,576	0.0447	0.046	0.045	0.046	0.044	0.046	3,416,000	0.0447	0.00%
2025-08-18	0	0.046	0.045	0.046	0.044	0.047	11,144,000	508,360	0.0456	0.046	0.045	0.046	0.044	0.047	11,144,000	0.0456	2.22%
2025-08-15	0	0.045	0.043	0.045	0.043	0.047	18,148,000	793,560	0.0437	0.045	0.043	0.045	0.043	0.047	18,148,000	0.0437	0.00%
2025-08-14	0	0.045	0.045	0.046	0.045	0.048	22,908,000	1,046,440	0.0457	0.045	0.045	0.046	0.045	0.048	22,908,000	0.0457	-6.25%
2025-08-13	0	0.048	0.047	0.048	0.040	0.048	91,604,600	4,090,040	0.0446	0.048	0.047	0.048	0.040	0.048	91,604,600	0.0446	20.00%
2025-08-12	0	0.040	0.038	0.040	0.038	0.040	6,624,000	255,944	0.0386	0.040	0.038	0.040	0.038	0.040	6,624,000	0.0386	0.00%
2025-08-11	0	0.040	0.039	0.040	0.038	0.040	5,044,000	196,488	0.0390	0.040	0.039	0.040	0.038	0.040	5,044,000	0.0390	2.56%
2025-08-08	0	0.039	0.039	0.040	0.039	0.041	4,724,000	186,608	0.0395	0.039	0.039	0.040	0.039	0.041	4,724,000	0.0395	-4.88%
2025-08-07	0	0.041	0.040	0.041	0.039	0.041	6,956,000	281,308	0.0404	0.041	0.040	0.041	0.039	0.041	6,956,000	0.0404	2.50%
2025-08-06	0	0.040	0.039	0.040	0.040	0.042	5,428,000	217,528	0.0401	0.040	0.039	0.040	0.040	0.042	5,428,000	0.0401	-2.44%
2025-08-05	0	0.041	0.040	0.041	0.040	0.041	4,780,000	191,224	0.0400	0.041	0.040	0.041	0.040	0.041	4,780,000	0.0400	0.00%
2025-08-04	0	0.041	0.039	0.041	0.040	0.042	9,532,000	385,784	0.0405	0.041	0.039	0.041	0.040	0.042	9,532,000	0.0405	2.50%
2025-08-01	0	0.040	0.039	0.040	0.038	0.040	23,444,000	912,116	0.0389	0.040	0.039	0.040	0.038	0.040	23,444,000	0.0389	0.00%
2025-07-31	0	0.040	0.038	0.040	0.036	0.040	30,660,000	1,151,932	0.0376	0.040	0.038	0.040	0.036	0.040	30,660,000	0.0376	5.26%
2025-07-30	0	0.038	0.037	0.038	0.037	0.038	1,496,000	55,716	0.0372	0.038	0.037	0.038	0.037	0.038	1,496,000	0.0372	0.00%
2025-07-29	0	0.038	0.036	0.038	0.036	0.038	3,056,000	112,092	0.0367	0.038	0.036	0.038	0.036	0.038	3,056,000	0.0367	0.00%
2025-07-28	0	0.038	0.037	0.038	0.037	0.038	5,980,000	225,368	0.0377	0.038	0.037	0.038	0.037	0.038	5,980,000	0.0377	0.00%
2025-07-25	0	0.038	0.036	0.038	0.036	0.038	2,072,000	76,924	0.0371	0.038	0.036	0.038	0.036	0.038	2,072,000	0.0371	2.70%
2025-07-24	0	0.037	0.037	0.038	0.037	0.038	7,924,000	297,044	0.0375	0.037	0.037	0.038	0.037	0.038	7,924,000	0.0375	-2.63%
2025-07-23	0	0.038	0.037	0.038	0.037	0.038	2,072,000	76,772	0.0371	0.038	0.037	0.038	0.037	0.038	2,072,000	0.0371	2.70%
2025-07-22	0	0.037	0.037	0.038	0.037	0.039	9,796,000	370,988	0.0379	0.037	0.037	0.038	0.037	0.039	9,796,000	0.0379	-2.63%
2025-07-21	0	0.038	0.037	0.038	0.036	0.038	20,808,000	764,800	0.0368	0.038	0.037	0.038	0.036	0.038	20,808,000	0.0368	2.70%
2025-07-18	0	0.037	0.036	0.037	0.036	0.038	11,532,000	419,224	0.0364	0.037	0.036	0.037	0.036	0.038	11,532,000	0.0364	2.78%
2025-07-17	0	0.036	0.035	0.036	0.035	0.036	1,268,000	45,356	0.0358	0.036	0.035	0.036	0.035	0.036	1,268,000	0.0358	0.00%
2025-07-16	0	0.036	0.035	0.036	0.035	0.036	920,000	33,068	0.0359	0.036	0.035	0.036	0.035	0.036	920,000	0.0359	0.00%
2025-07-15	0	0.036	0.035	0.036	0.035	0.036	6,700,000	237,012	0.0354	0.036	0.035	0.036	0.035	0.036	6,700,000	0.0354	0.00%
2025-07-14	0	0.036	0.035	0.036	0.035	0.037	12,060,000	432,972	0.0359	0.036	0.035	0.036	0.035	0.037	12,060,000	0.0359	-2.70%
2025-07-11	0	0.037	0.036	0.037	0.036	0.038	4,184,000	152,788	0.0365	0.037	0.036	0.037	0.036	0.038	4,184,000	0.0365	0.00%
2025-07-10	0	0.037	0.037	0.038	0.036	0.037	4,900,000	180,496	0.0368	0.037	0.037	0.038	0.036	0.037	4,900,000	0.0368	0.00%
2025-07-09	0	0.037	0.035	0.037	0.035	0.037	6,964,000	249,424	0.0358	0.037	0.035	0.037	0.035	0.037	6,964,000	0.0358	0.00%
2025-07-08	0	0.037	0.036	0.037	0.036	0.037	2,936,000	106,924	0.0364	0.037	0.036	0.037	0.036	0.037	2,936,000	0.0364	0.00%
2025-07-07	0	0.037	0.036	0.037	0.035	0.037	4,564,000	164,224	0.0360	0.037	0.036	0.037	0.035	0.037	4,564,000	0.0360	0.00%
2025-07-04	0	0.037	0.036	0.037	0.036	0.037	3,500,000	128,108	0.0366	0.037	0.036	0.037	0.036	0.037	3,500,000	0.0366	0.00%
2025-07-03	0	0.037	0.036	0.037	0.036	0.037	3,904,000	141,228	0.0362	0.037	0.036	0.037	0.036	0.037	3,904,000	0.0362	0.00%
2025-07-02	0	0.037	0.036	0.037	0.036	0.037	9,000,000	332,064	0.0369	0.037	0.036	0.037	0.036	0.037	9,000,000	0.0369	-2.63%
2025-06-30	0	0.038	0.037	0.038	0.036	0.038	4,188,000	151,588	0.0362	0.038	0.037	0.038	0.036	0.038	4,188,000	0.0362	0.00%
2025-06-27	0	0.038	0.036	0.038	0.036	0.038	3,672,000	135,312	0.0368	0.038	0.036	0.038	0.036	0.038	3,672,000	0.0368	2.70%
2025-06-26	0	0.037	0.036	0.037	0.035	0.037	7,552,000	270,164	0.0358	0.037	0.036	0.037	0.035	0.037	7,552,000	0.0358	-2.63%
2025-06-25	0	0.038	0.037	0.038	0.037	0.039	5,432,000	202,872	0.0373	0.038	0.037	0.038	0.037	0.039	5,432,000	0.0373	-2.56%
2025-06-24	0	0.039	0.038	0.039	0.035	0.040	17,800,000	672,504	0.0378	0.039	0.038	0.039	0.035	0.040	17,800,000	0.0378	8.33%
2025-06-23	0	0.036	0.035	0.036	0.035	0.036	1,320,000	46,636	0.0353	0.036	0.035	0.036	0.035	0.036	1,320,000	0.0353	-2.70%
2025-06-20	0	0.037	0.036	0.037	0.035	0.037	3,288,000	117,456	0.0357	0.037	0.036	0.037	0.035	0.037	3,288,000	0.0357	0.00%
2025-06-19	0	0.037	0.036	0.037	0.035	0.037	4,724,000	169,660	0.0359	0.037	0.036	0.037	0.035	0.037	4,724,000	0.0359	0.00%
2025-06-18	0	0.037	0.036	0.037	0.036	0.037	4,656,000	167,652	0.0360	0.037	0.036	0.037	0.036	0.037	4,656,000	0.0360	0.00%
2025-06-17	0	0.037	0.036	0.037	0.036	0.037	1,756,000	64,152	0.0365	0.037	0.036	0.037	0.036	0.037	1,756,000	0.0365	0.00%
2025-06-16	0	0.037	0.036	0.037	0.036	0.038	3,424,000	123,612	0.0361	0.037	0.036	0.037	0.036	0.038	3,424,000	0.0361	0.00%
2025-06-13	0	0.037	0.036	0.037	0.037	0.038	2,304,000	85,260	0.0370	0.037	0.036	0.037	0.037	0.038	2,304,000	0.0370	-2.63%
2025-06-12	0	0.038	0.037	0.038	0.037	0.039	4,760,000	178,708	0.0375	0.038	0.037	0.038	0.037	0.039	4,760,000	0.0375	-2.56%
2025-06-11	0	0.039	0.038	0.039	0.037	0.039	3,136,000	118,000	0.0376	0.039	0.038	0.039	0.037	0.039	3,136,000	0.0376	5.41%
2025-06-10	0	0.037	0.036	0.037	0.036	0.038	9,564,000	353,012	0.0369	0.037	0.036	0.037	0.036	0.038	9,564,000	0.0369	-2.63%
2025-06-09	0	0.038	0.037	0.038	0.038	0.041	17,152,000	672,240	0.0392	0.038	0.037	0.038	0.038	0.041	17,152,000	0.0392	-7.32%
2025-06-06	0	0.041	0.040	0.041	0.039	0.043	20,456,000	830,692	0.0406	0.041	0.040	0.041	0.039	0.043	20,456,000	0.0406	5.13%
2025-06-05	0	0.039	0.038	0.039	0.034	0.039	26,860,000	1,014,968	0.0378	0.039	0.038	0.039	0.034	0.039	26,860,000	0.0378	11.43%
2025-06-04	0	0.035	0.034	0.035	0.034	0.035	1,852,000	64,732	0.0350	0.035	0.034	0.035	0.034	0.035	1,852,000	0.0350	0.00%
2025-06-03	0	0.035	0.033	0.035	0.033	0.035	4,880,000	165,684	0.0340	0.035	0.033	0.035	0.033	0.035	4,880,000	0.0340	2.94%
2025-06-02	0	0.034	0.034	0.035	0.034	0.035	5,228,000	177,764	0.0340	0.034	0.034	0.035	0.034	0.035	5,228,000	0.0340	-2.86%
2025-05-30	0	0.035	0.034	0.035	0.034	0.035	1,396,000	47,576	0.0341	0.035	0.034	0.035	0.034	0.035	1,396,000	0.0341	0.00%
2025-05-29	0	0.035	0.034	0.035	0.034	0.035	1,260,000	42,880	0.0340	0.035	0.034	0.035	0.034	0.035	1,260,000	0.0340	0.00%
2025-05-28	0	0.035	0.034	0.035	0.034	0.035	372,000	12,700	0.0341	0.035	0.034	0.035	0.034	0.035	372,000	0.0341	0.00%
2025-05-27	0	0.035	0.033	0.035	0.033	0.035	3,256,000	110,440	0.0339	0.035	0.033	0.035	0.033	0.035	3,256,000	0.0339	0.00%
2025-05-26	0	0.035	0.033	0.035	0.034	0.035	3,604,000	122,612	0.0340	0.035	0.033	0.035	0.034	0.035	3,604,000	0.0340	0.00%
2025-05-23	0	0.035	0.034	0.035	0.034	0.035	2,040,000	69,444	0.0340	0.035	0.034	0.035	0.034	0.035	2,040,000	0.0340	0.00%
2025-05-22	0	0.035	0.034	0.035	0.034	0.035	992,000	33,744	0.0340	0.035	0.034	0.035	0.034	0.035	992,000	0.0340	2.94%
2025-05-21	0	0.034	0.034	0.035	0.034	0.035	4,192,000	143,004	0.0341	0.034	0.034	0.035	0.034	0.035	4,192,000	0.0341	-2.86%
2025-05-20	0	0.035	0.034	0.035	0.035	0.035	1,468,000	51,380	0.0350	0.035	0.034	0.035	0.035	0.035	1,468,000	0.0350	0.00%
2025-05-19	0	0.035	0.034	0.035	0.034	0.036	3,468,000	119,936	0.0346	0.035	0.034	0.035	0.034	0.036	3,468,000	0.0346	-2.78%
2025-05-16	0	0.036	0.035	0.036	0.035	0.036	40,000	1,404	0.0351	0.036	0.035	0.036	0.035	0.036	40,000	0.0351	2.86%
2025-05-15	0	0.035	0.034	0.036	0.034	0.035	1,576,000	54,748	0.0347	0.035	0.034	0.036	0.034	0.035	1,576,000	0.0347	0.00%
2025-05-14	0	0.035	0.035	0.036	0.035	0.036	4,632,000	163,332	0.0353	0.035	0.035	0.036	0.035	0.036	4,632,000	0.0353	-2.78%
2025-05-13	0	0.036	0.034	0.036	0.034	0.036	5,728,000	200,492	0.0350	0.036	0.034	0.036	0.034	0.036	5,728,000	0.0350	0.00%
2025-05-12	0	0.036	0.034	0.036	0.034	0.036	3,672,000	127,380	0.0347	0.036	0.034	0.036	0.034	0.036	3,672,000	0.0347	2.86%
2025-05-09	0	0.035	0.034	0.035	0.034	0.035	524,000	18,160	0.0347	0.035	0.034	0.035	0.034	0.035	524,000	0.0347	2.94%
2025-05-08	0	0.034	0.034	0.035	0.034	0.035	8,628,000	297,756	0.0345	0.034	0.034	0.035	0.034	0.035	8,628,000	0.0345	-2.86%
2025-05-07	0	0.035	0.034	0.035	0.034	0.035	4,424,000	153,312	0.0347	0.035	0.034	0.035	0.034	0.035	4,424,000	0.0347	0.00%
2025-05-06	0	0.035	0.034	0.035	0.034	0.037	7,728,000	268,364	0.0347	0.035	0.034	0.035	0.034	0.037	7,728,000	0.0347	-5.41%
2025-05-02	0	0.037	0.035	0.037	0.035	0.038	7,884,000	280,988	0.0356	0.037	0.035	0.037	0.035	0.038	7,884,000	0.0356	2.78%
2025-04-30	0	0.036	0.036	0.038	0.035	0.038	12,460,000	460,140	0.0369	0.036	0.036	0.038	0.035	0.038	12,460,000	0.0369	2.86%
2025-04-29	0	0.035	0.034	0.035	0.034	0.035	5,096,000	176,056	0.0345	0.035	0.034	0.035	0.034	0.035	5,096,000	0.0345	-2.78%
2025-04-28	0	0.036	0.034	0.036	0.034	0.037	4,028,000	140,848	0.0350	0.036	0.034	0.036	0.034	0.037	4,028,000	0.0350	-2.70%
2025-04-25	0	0.037	0.036	0.037	0.035	0.037	6,496,000	237,048	0.0365	0.037	0.036	0.037	0.035	0.037	6,496,000	0.0365	2.78%
2025-04-24	0	0.036	0.034	0.036	0.034	0.036	2,896,000	100,280	0.0346	0.036	0.034	0.036	0.034	0.036	2,896,000	0.0346	0.00%
2025-04-23	0	0.036	0.035	0.036	0.034	0.036	2,840,000	100,032	0.0352	0.036	0.035	0.036	0.034	0.036	2,840,000	0.0352	2.86%
2025-04-22	0	0.035	0.034	0.035	0.034	0.035	3,852,000	131,084	0.0340	0.035	0.034	0.035	0.034	0.035	3,852,000	0.0340	0.00%
2025-04-17	0	0.035	0.034	0.035	0.035	0.035	540,000	18,900	0.0350	0.035	0.034	0.035	0.035	0.035	540,000	0.0350	2.94%
2025-04-16	0	0.034	0.034	0.035	0.033	0.037	12,432,000	424,668	0.0342	0.034	0.034	0.035	0.033	0.037	12,432,000	0.0342	-8.11%
2025-04-15	0	0.037	0.035	0.037	0.034	0.037	5,428,000	195,216	0.0360	0.037	0.035	0.037	0.034	0.037	5,428,000	0.0360	5.71%
2025-04-14	0	0.035	0.034	0.035	0.034	0.037	7,896,000	277,188	0.0351	0.035	0.034	0.035	0.034	0.037	7,896,000	0.0351	0.00%
2025-04-11	0	0.035	0.034	0.035	0.033	0.035	2,944,000	99,176	0.0337	0.035	0.034	0.035	0.033	0.035	2,944,000	0.0337	0.00%
2025-04-10	0	0.035	0.033	0.035	0.032	0.037	22,312,000	745,500	0.0334	0.035	0.033	0.035	0.032	0.037	22,312,000	0.0334	2.94%
2025-04-09	0	0.034	0.033	0.034	0.031	0.034	8,744,000	279,876	0.0320	0.034	0.033	0.034	0.031	0.034	8,744,000	0.0320	0.00%
2025-04-08	0	0.034	0.033	0.034	0.033	0.035	7,792,000	262,660	0.0337	0.034	0.033	0.034	0.033	0.035	7,792,000	0.0337	3.03%
2025-04-07	0	0.033	0.033	0.034	0.033	0.038	14,944,000	509,000	0.0341	0.033	0.033	0.034	0.033	0.038	14,944,000	0.0341	-13.16%
2025-04-03	0	0.038	0.037	0.038	0.037	0.038	2,912,000	110,512	0.0380	0.038	0.037	0.038	0.037	0.038	2,912,000	0.0380	-5.00%
2025-04-02	0	0.040	0.038	0.040	0.037	0.040	4,740,000	179,976	0.0380	0.040	0.038	0.040	0.037	0.040	4,740,000	0.0380	8.11%
2025-04-01	0	0.037	0.036	0.037	0.035	0.037	4,924,000	176,584	0.0359	0.037	0.036	0.037	0.035	0.037	4,924,000	0.0359	0.00%
2025-03-31	0	0.037	0.036	0.037	0.036	0.038	12,616,000	457,836	0.0363	0.037	0.036	0.037	0.036	0.038	12,616,000	0.0363	-2.63%
2025-03-28	0	0.038	0.037	0.038	0.037	0.038	7,216,000	272,176	0.0377	0.038	0.037	0.038	0.037	0.038	7,216,000	0.0377	-2.56%
2025-03-27	0	0.039	0.038	0.039	0.038	0.040	8,780,000	337,376	0.0384	0.039	0.038	0.039	0.038	0.040	8,780,000	0.0384	0.00%
2025-03-26	0	0.039	0.038	0.039	0.038	0.041	15,864,000	625,964	0.0395	0.039	0.038	0.039	0.038	0.041	15,864,000	0.0395	-7.14%
2025-03-25	0	0.042	0.040	0.042	0.040	0.043	11,872,000	481,664	0.0406	0.042	0.040	0.042	0.040	0.043	11,872,000	0.0406	-2.33%
2025-03-24	0	0.043	0.042	0.043	0.040	0.043	14,740,000	607,944	0.0412	0.043	0.042	0.043	0.040	0.043	14,740,000	0.0412	0.00%
2025-03-21	0	0.043	0.042	0.043	0.042	0.046	26,672,000	1,157,084	0.0434	0.043	0.042	0.043	0.042	0.046	26,672,000	0.0434	-4.44%
2025-03-20	0	0.045	0.044	0.045	0.041	0.046	30,664,000	1,359,396	0.0443	0.045	0.044	0.045	0.041	0.046	30,664,000	0.0443	4.65%
2025-03-19	0	0.043	0.042	0.043	0.041	0.044	23,316,000	981,340	0.0421	0.043	0.042	0.043	0.041	0.044	23,316,000	0.0421	-2.27%
2025-03-18	0	0.044	0.043	0.044	0.042	0.046	22,736,000	997,952	0.0439	0.044	0.043	0.044	0.042	0.046	22,736,000	0.0439	0.00%
2025-03-17	0	0.044	0.044	0.045	0.043	0.052	58,756,000	2,733,356	0.0465	0.044	0.044	0.045	0.043	0.052	58,756,000	0.0465	-15.38%
2025-03-14	0	0.052	0.052	0.054	0.052	0.055	48,272,000	2,552,600	0.0529	0.052	0.052	0.054	0.052	0.055	48,272,000	0.0529	-1.89%
2025-03-13	0	0.053	0.052	0.053	0.052	0.060	81,664,000	4,530,528	0.0555	0.053	0.052	0.053	0.052	0.060	81,664,000	0.0555	-3.64%
2025-03-12	0	0.055	0.053	0.055	0.049	0.057	208,764,000	11,098,152	0.0532	0.055	0.053	0.055	0.049	0.057	208,764,000	0.0532	22.22%
2025-03-11	0	0.045	0.045	0.046	0.039	0.061	271,224,000	13,425,180	0.0495	0.045	0.045	0.046	0.039	0.061	271,224,000	0.0495	-18.18%
2025-03-10	0	0.055	0.055	0.056	0.043	0.055	104,820,000	5,277,568	0.0503	0.055	0.055	0.056	0.043	0.055	104,820,000	0.0503	25.00%
2025-03-07	0	0.044	0.044	0.045	0.036	0.045	41,692,000	1,723,696	0.0413	0.044	0.044	0.045	0.036	0.045	41,692,000	0.0413	15.79%
2025-03-06	0	0.038	0.037	0.038	0.037	0.040	6,156,000	233,240	0.0379	0.038	0.037	0.038	0.037	0.040	6,156,000	0.0379	0.00%
2025-03-05	0	0.038	0.037	0.038	0.037	0.040	8,744,000	332,084	0.0380	0.038	0.037	0.038	0.037	0.040	8,744,000	0.0380	-2.56%
2025-03-04	0	0.039	0.038	0.039	0.036	0.039	6,084,000	233,444	0.0384	0.039	0.038	0.039	0.036	0.039	6,084,000	0.0384	0.00%
2025-03-03	0	0.039	0.038	0.039	0.036	0.039	17,424,000	656,808	0.0377	0.039	0.038	0.039	0.036	0.039	17,424,000	0.0377	5.41%
2025-02-28	0	0.037	0.035	0.037	0.035	0.039	13,264,000	483,304	0.0364	0.037	0.035	0.037	0.035	0.039	13,264,000	0.0364	-2.63%
2025-02-27	0	0.038	0.037	0.038	0.034	0.039	29,456,000	1,116,432	0.0379	0.038	0.037	0.038	0.034	0.039	29,456,000	0.0379	5.56%
2025-02-26	0	0.036	0.035	0.036	0.035	0.036	4,308,000	151,392	0.0351	0.036	0.035	0.036	0.035	0.036	4,308,000	0.0351	0.00%
2025-02-25	0	0.036	0.035	0.036	0.035	0.038	4,748,000	168,988	0.0356	0.036	0.035	0.036	0.035	0.038	4,748,000	0.0356	0.00%
2025-02-24	0	0.036	0.034	0.036	0.034	0.036	7,836,000	276,096	0.0352	0.036	0.034	0.036	0.034	0.036	7,836,000	0.0352	-2.70%
2025-02-21	0	0.037	0.035	0.037	0.036	0.040	6,240,000	229,300	0.0367	0.037	0.035	0.037	0.036	0.040	6,240,000	0.0367	-2.63%
2025-02-20	0	0.038	0.036	0.038	0.035	0.040	11,656,000	424,308	0.0364	0.038	0.036	0.038	0.035	0.040	11,656,000	0.0364	2.70%
2025-02-19	0	0.037	0.036	0.037	0.035	0.037	1,388,000	49,056	0.0353	0.037	0.036	0.037	0.035	0.037	1,388,000	0.0353	2.78%
2025-02-18	0	0.036	0.034	0.036	0.034	0.038	10,516,000	369,772	0.0352	0.036	0.034	0.036	0.034	0.038	10,516,000	0.0352	0.00%
2025-02-17	0	0.036	0.035	0.036	0.034	0.036	7,340,000	257,228	0.0350	0.036	0.035	0.036	0.034	0.036	7,340,000	0.0350	0.00%
2025-02-14	0	0.036	0.035	0.036	0.035	0.038	3,440,000	121,956	0.0355	0.036	0.035	0.036	0.035	0.038	3,440,000	0.0355	0.00%
2025-02-13	0	0.036	0.035	0.036	0.035	0.036	2,940,000	105,104	0.0357	0.036	0.035	0.036	0.035	0.036	2,940,000	0.0357	0.00%
2025-02-12	0	0.036	0.035	0.036	0.035	0.037	15,100,000	533,604	0.0353	0.036	0.035	0.036	0.035	0.037	15,100,000	0.0353	-5.26%
2025-02-11	0	0.038	0.037	0.038	0.038	0.039	304,000	11,556	0.0380	0.038	0.037	0.038	0.038	0.039	304,000	0.0380	-2.56%
2025-02-10	0	0.039	0.037	0.039	0.037	0.039	936,000	34,780	0.0372	0.039	0.037	0.039	0.037	0.039	936,000	0.0372	2.63%
2025-02-07	0	0.038	0.037	0.038	0.037	0.040	6,232,000	232,284	0.0373	0.038	0.037	0.038	0.037	0.040	6,232,000	0.0373	0.00%
2025-02-06	0	0.038	0.037	0.038	0.036	0.039	3,668,000	135,788	0.0370	0.038	0.037	0.038	0.036	0.039	3,668,000	0.0370	0.00%
2025-02-05	0	0.038	0.037	0.038	0.037	0.040	2,460,000	94,148	0.0383	0.038	0.037	0.038	0.037	0.040	2,460,000	0.0383	-2.56%
2025-02-04	0	0.039	0.037	0.039	0.036	0.039	4,548,000	168,772	0.0371	0.039	0.037	0.039	0.036	0.039	4,548,000	0.0371	5.41%
2025-02-03	0	0.037	0.035	0.037	0.035	0.037	3,432,000	122,344	0.0356	0.037	0.035	0.037	0.035	0.037	3,432,000	0.0356	0.00%
2025-01-28	0	0.037	0.038	0.039	0.036	0.039	1,880,000	71,020	0.0378	0.037	0.038	0.039	0.036	0.039	1,880,000	0.0378	-2.63%
2025-01-27	0	0.038	0.035	0.038	0.034	0.039	896,000	33,696	0.0376	0.038	0.035	0.038	0.034	0.039	896,000	0.0376	0.00%
2025-01-24	0	0.038	0.035	0.038	0.034	0.040	9,656,000	355,412	0.0368	0.038	0.035	0.038	0.034	0.040	9,656,000	0.0368	11.76%
2025-01-23	0	0.034	0.033	0.034	0.033	0.034	1,368,000	45,176	0.0330	0.034	0.033	0.034	0.033	0.034	1,368,000	0.0330	0.00%
2025-01-22	0	0.034	0.032	0.034	0.033	0.035	2,880,000	96,440	0.0335	0.034	0.032	0.034	0.033	0.035	2,880,000	0.0335	0.00%
2025-01-21	0	0.034	0.033	0.034	0.033	0.034	1,280,000	42,760	0.0334	0.034	0.033	0.034	0.033	0.034	1,280,000	0.0334	0.00%
2025-01-20	0	0.034	0.033	0.034	0.033	0.035	4,392,000	148,568	0.0338	0.034	0.033	0.034	0.033	0.035	4,392,000	0.0338	3.03%
2025-01-17	0	0.033	0.032	0.033	0.032	0.034	2,436,000	79,640	0.0327	0.033	0.032	0.033	0.032	0.034	2,436,000	0.0327	0.00%
2025-01-16	0	0.033	0.032	0.033	0.032	0.034	6,172,000	205,176	0.0332	0.033	0.032	0.033	0.032	0.034	6,172,000	0.0332	-2.94%
2025-01-15	0	0.034	0.033	0.034	0.033	0.034	1,336,000	44,092	0.0330	0.034	0.033	0.034	0.033	0.034	1,336,000	0.0330	6.25%
2025-01-14	0	0.032	0.031	0.032	0.031	0.034	10,940,000	353,676	0.0323	0.032	0.031	0.032	0.031	0.034	10,940,000	0.0323	-3.03%
2025-01-13	0	0.033	0.031	0.033	0.029	0.038	76,320,000	2,406,604	0.0315	0.033	0.031	0.033	0.029	0.038	76,320,000	0.0315	-10.81%
2025-01-10	0	0.037	0.037	0.038	0.037	0.039	5,268,000	201,932	0.0383	0.037	0.037	0.038	0.037	0.039	5,268,000	0.0383	-5.13%
2025-01-09	0	0.039	0.038	0.039	0.038	0.040	5,720,000	222,364	0.0389	0.039	0.038	0.039	0.038	0.040	5,720,000	0.0389	-4.88%
2025-01-08	0	0.041	0.040	0.041	0.039	0.042	6,308,000	254,548	0.0404	0.041	0.040	0.041	0.039	0.042	6,308,000	0.0404	-2.38%
2025-01-07	0	0.042	0.040	0.042	0.038	0.043	3,480,000	137,620	0.0395	0.042	0.040	0.042	0.038	0.043	3,480,000	0.0395	5.00%
2025-01-06	0	0.040	0.039	0.040	0.039	0.041	3,512,000	139,788	0.0398	0.040	0.039	0.040	0.039	0.041	3,512,000	0.0398	-2.44%
2025-01-03	0	0.041	0.040	0.041	0.040	0.041	1,484,000	59,412	0.0400	0.041	0.040	0.041	0.040	0.041	1,484,000	0.0400	0.00%
2025-01-02	0	0.041	0.040	0.041	0.040	0.043	3,120,000	126,412	0.0405	0.041	0.040	0.041	0.040	0.043	3,120,000	0.0405	0.00%
2024-12-31	0	0.041	0.041	0.042	0.041	0.042	912,000	37,432	0.0410	0.041	0.041	0.042	0.041	0.042	912,000	0.0410	-2.38%
2024-12-30	0	0.042	0.040	0.042	0.040	0.042	7,200,000	294,164	0.0409	0.042	0.040	0.042	0.040	0.042	7,200,000	0.0409	2.44%
2024-12-27	0	0.041	0.040	0.041	0.040	0.041	4,244,000	170,336	0.0401	0.041	0.040	0.041	0.040	0.041	4,244,000	0.0401	0.00%
2024-12-24	0	0.041	0.041	0.042	0.040	0.041	904,000	36,592	0.0405	0.041	0.041	0.042	0.040	0.041	904,000	0.0405	-2.38%
2024-12-23	0	0.042	0.041	0.042	0.040	0.042	5,328,000	214,716	0.0403	0.042	0.041	0.042	0.040	0.042	5,328,000	0.0403	0.00%
2024-12-20	0	0.042	0.040	0.042	0.041	0.044	3,652,000	151,732	0.0415	0.042	0.040	0.042	0.041	0.044	3,652,000	0.0415	-2.33%
2024-12-19	0	0.043	0.042	0.043	0.042	0.044	3,844,000	166,248	0.0432	0.043	0.042	0.043	0.042	0.044	3,844,000	0.0432	-2.27%
2024-12-18	0	0.044	0.043	0.044	0.042	0.045	14,712,000	635,848	0.0432	0.044	0.043	0.044	0.042	0.045	14,712,000	0.0432	0.00%
2024-12-17	0	0.044	0.043	0.044	0.042	0.046	6,496,000	281,560	0.0433	0.044	0.043	0.044	0.042	0.046	6,496,000	0.0433	-4.35%
2024-12-16	0	0.046	0.045	0.046	0.045	0.050	10,544,000	485,512	0.0460	0.046	0.045	0.046	0.045	0.050	10,544,000	0.0460	-8.00%
2024-12-13	0	0.050	0.048	0.050	0.044	0.052	26,180,000	1,259,884	0.0481	0.050	0.048	0.050	0.044	0.052	26,180,000	0.0481	4.17%
2024-12-12	0	0.048	0.047	0.048	0.043	0.049	17,524,000	810,220	0.0462	0.048	0.047	0.048	0.043	0.049	17,524,000	0.0462	6.67%
2024-12-11	0	0.045	0.044	0.045	0.044	0.054	47,512,000	2,263,292	0.0476	0.045	0.044	0.045	0.044	0.054	47,512,000	0.0476	-10.00%
2024-12-10	0	0.050	0.049	0.050	0.039	0.050	94,660,000	4,392,360	0.0464	0.050	0.049	0.050	0.039	0.050	94,660,000	0.0464	28.21%
2024-12-09	0	0.039	0.038	0.039	0.037	0.040	6,352,000	244,000	0.0384	0.039	0.038	0.039	0.037	0.040	6,352,000	0.0384	-2.50%
2024-12-06	0	0.040	0.038	0.040	0.039	0.040	4,924,000	192,604	0.0391	0.040	0.038	0.040	0.039	0.040	4,924,000	0.0391	0.00%
2024-12-05	0	0.040	0.039	0.040	0.039	0.041	3,372,000	132,092	0.0392	0.040	0.039	0.040	0.039	0.041	3,372,000	0.0392	0.00%
2024-12-04	0	0.040	0.040	0.041	0.040	0.041	760,000	30,420	0.0400	0.040	0.040	0.041	0.040	0.041	760,000	0.0400	-2.44%
2024-12-03	0	0.041	0.040	0.041	0.040	0.041	628,000	25,428	0.0405	0.041	0.040	0.041	0.040	0.041	628,000	0.0405	0.00%
2024-12-02	0	0.041	0.040	0.041	0.039	0.041	2,220,000	89,552	0.0403	0.041	0.040	0.041	0.039	0.041	2,220,000	0.0403	0.00%
2024-11-29	0	0.041	0.040	0.041	0.039	0.041	4,208,000	168,216	0.0400	0.041	0.040	0.041	0.039	0.041	4,208,000	0.0400	2.50%
2024-11-28	0	0.040	0.040	0.041	0.040	0.041	1,420,000	57,340	0.0404	0.040	0.040	0.041	0.040	0.041	1,420,000	0.0404	-2.44%
2024-11-27	0	0.041	0.039	0.041	0.040	0.041	3,304,000	133,032	0.0403	0.041	0.039	0.041	0.040	0.041	3,304,000	0.0403	0.00%
2024-11-26	0	0.041	0.039	0.041	0.040	0.042	2,024,000	82,612	0.0408	0.041	0.039	0.041	0.040	0.042	2,024,000	0.0408	0.00%
2024-11-25	0	0.041	0.039	0.041	0.039	0.042	2,804,000	111,884	0.0399	0.041	0.039	0.041	0.039	0.042	2,804,000	0.0399	2.50%
2024-11-22	0	0.040	0.039	0.040	0.039	0.041	20,176,000	801,280	0.0397	0.040	0.039	0.040	0.039	0.041	20,176,000	0.0397	-4.76%
2024-11-21	0	0.042	0.041	0.042	0.041	0.043	9,288,000	388,508	0.0418	0.042	0.041	0.042	0.041	0.043	9,288,000	0.0418	-4.55%
2024-11-20	0	0.044	0.043	0.044	0.042	0.045	6,360,000	272,640	0.0429	0.044	0.043	0.044	0.042	0.045	6,360,000	0.0429	0.00%
2024-11-19	0	0.044	0.042	0.044	0.042	0.049	28,344,000	1,253,868	0.0442	0.044	0.042	0.044	0.042	0.049	28,344,000	0.0442	-6.38%
2024-11-18	0	0.047	0.046	0.047	0.041	0.048	20,632,000	923,908	0.0448	0.047	0.046	0.047	0.041	0.048	20,632,000	0.0448	11.90%
2024-11-15	0	0.042	0.040	0.042	0.040	0.043	7,788,000	317,040	0.0407	0.042	0.040	0.042	0.040	0.043	7,788,000	0.0407	0.00%
2024-11-14	0	0.042	0.041	0.042	0.040	0.045	18,226,276	761,235	0.0418	0.042	0.041	0.042	0.040	0.045	18,226,276	0.0418	2.44%
2024-11-13	0	0.041	0.040	0.041	0.039	0.043	14,808,000	597,440	0.0403	0.041	0.040	0.041	0.039	0.043	14,808,000	0.0403	-4.65%
2024-11-12	0	0.043	0.042	0.043	0.041	0.045	30,040,000	1,292,612	0.0430	0.043	0.042	0.043	0.041	0.045	30,040,000	0.0430	-6.52%
2024-11-11	0	0.046	0.045	0.046	0.045	0.052	38,968,000	1,847,400	0.0474	0.046	0.045	0.046	0.045	0.052	38,968,000	0.0474	-9.80%
2024-11-08	0	0.051	0.050	0.051	0.047	0.057	204,968,000	10,679,864	0.0521	0.051	0.050	0.051	0.047	0.057	204,968,000	0.0521	10.87%
2024-11-07	0	0.046	0.045	0.046	0.037	0.050	117,796,000	5,416,120	0.0460	0.046	0.045	0.046	0.037	0.050	117,796,000	0.0460	21.05%
2024-11-06	0	0.038	0.037	0.038	0.037	0.039	3,176,000	119,676	0.0377	0.038	0.037	0.038	0.037	0.039	3,176,000	0.0377	-2.56%
2024-11-05	0	0.039	0.037	0.039	0.037	0.039	4,260,000	162,672	0.0382	0.039	0.037	0.039	0.037	0.039	4,260,000	0.0382	0.00%
2024-11-04	0	0.039	0.038	0.039	0.037	0.039	3,824,000	146,404	0.0383	0.039	0.038	0.039	0.037	0.039	3,824,000	0.0383	5.41%
2024-11-01	0	0.037	0.037	0.039	0.037	0.041	15,184,000	582,392	0.0384	0.037	0.037	0.039	0.037	0.041	15,184,000	0.0384	-7.50%
2024-10-31	0	0.040	0.040	0.041	0.038	0.044	9,504,000	392,400	0.0413	0.040	0.040	0.041	0.038	0.044	9,504,000	0.0413	5.26%
2024-10-30	0	0.038	0.037	0.038	0.038	0.039	3,052,000	116,040	0.0380	0.038	0.037	0.038	0.038	0.039	3,052,000	0.0380	-2.56%
2024-10-29	0	0.039	0.038	0.039	0.038	0.040	2,152,000	81,964	0.0381	0.039	0.038	0.039	0.038	0.040	2,152,000	0.0381	0.00%
2024-10-28	0	0.039	0.038	0.039	0.038	0.040	2,988,000	116,000	0.0388	0.039	0.038	0.039	0.038	0.040	2,988,000	0.0388	-2.50%
2024-10-25	0	0.040	0.038	0.040	0.038	0.040	5,412,000	210,244	0.0388	0.040	0.038	0.040	0.038	0.040	5,412,000	0.0388	0.00%
2024-10-24	0	0.040	0.039	0.040	0.038	0.040	1,828,000	71,216	0.0390	0.040	0.039	0.040	0.038	0.040	1,828,000	0.0390	2.56%
2024-10-23	0	0.039	0.038	0.039	0.038	0.040	4,508,000	173,652	0.0385	0.039	0.038	0.039	0.038	0.040	4,508,000	0.0385	0.00%
2024-10-22	0	0.039	0.038	0.039	0.037	0.040	5,992,000	230,104	0.0384	0.039	0.038	0.039	0.037	0.040	5,992,000	0.0384	-2.50%
2024-10-21	0	0.040	0.039	0.040	0.039	0.041	4,688,000	186,132	0.0397	0.040	0.039	0.040	0.039	0.041	4,688,000	0.0397	-2.44%
2024-10-18	0	0.041	0.040	0.041	0.039	0.041	6,616,000	265,144	0.0401	0.041	0.040	0.041	0.039	0.041	6,616,000	0.0401	2.50%
2024-10-17	0	0.040	0.039	0.040	0.039	0.041	3,556,000	142,192	0.0400	0.040	0.039	0.040	0.039	0.041	3,556,000	0.0400	0.00%
2024-10-16	0	0.040	0.039	0.040	0.039	0.041	4,880,000	192,656	0.0395	0.040	0.039	0.040	0.039	0.041	4,880,000	0.0395	0.00%
2024-10-15	0	0.040	0.039	0.040	0.038	0.042	14,788,000	590,540	0.0399	0.040	0.039	0.040	0.038	0.042	14,788,000	0.0399	-4.76%
2024-10-14	0	0.042	0.040	0.042	0.041	0.044	8,456,000	353,484	0.0418	0.042	0.040	0.042	0.041	0.044	8,456,000	0.0418	-2.33%
2024-10-10	0	0.043	0.041	0.043	0.041	0.044	7,852,000	335,180	0.0427	0.043	0.041	0.043	0.041	0.044	7,852,000	0.0427	2.38%
2024-10-09	0	0.042	0.041	0.042	0.040	0.044	20,924,000	884,432	0.0423	0.042	0.041	0.042	0.040	0.044	20,924,000	0.0423	-6.67%
2024-10-08	0	0.045	0.044	0.045	0.044	0.053	22,728,000	1,058,532	0.0466	0.045	0.044	0.045	0.044	0.053	22,728,000	0.0466	-11.76%
2024-10-07	0	0.051	0.050	0.051	0.044	0.051	60,608,000	2,907,032	0.0480	0.051	0.050	0.051	0.044	0.051	60,608,000	0.0480	13.33%
2024-10-04	0	0.045	0.043	0.045	0.040	0.045	18,948,000	817,672	0.0432	0.045	0.043	0.045	0.040	0.045	18,948,000	0.0432	9.76%
2024-10-03	0	0.041	0.039	0.041	0.040	0.048	38,864,000	1,661,928	0.0428	0.041	0.039	0.041	0.040	0.048	38,864,000	0.0428	-8.89%
2024-10-02	0	0.045	0.045	0.046	0.041	0.057	102,244,000	4,883,856	0.0478	0.045	0.045	0.046	0.041	0.057	102,244,000	0.0478	4.65%
2024-09-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-27	0	0.043	0.042	0.043	0.039	0.044	54,164,000	2,261,464	0.0418	0.043	0.042	0.043	0.039	0.044	54,164,000	0.0418	7.50%
2024-09-26	0	0.040	0.039	0.040	0.035	0.041	20,372,000	790,768	0.0388	0.040	0.039	0.040	0.035	0.041	20,372,000	0.0388	14.29%
2024-09-25	0	0.035	0.034	0.035	0.034	0.035	4,108,000	143,588	0.0350	0.035	0.034	0.035	0.034	0.035	4,108,000	0.0350	-2.78%
2024-09-24	0	0.036	0.035	0.036	0.034	0.037	14,820,000	518,120	0.0350	0.036	0.035	0.036	0.034	0.037	14,820,000	0.0350	0.00%
2024-09-23	0	0.036	0.034	0.036	0.034	0.036	3,204,000	110,632	0.0345	0.036	0.034	0.036	0.034	0.036	3,204,000	0.0345	2.86%
2024-09-20	0	0.035	0.034	0.035	0.033	0.035	6,332,000	216,432	0.0342	0.035	0.034	0.035	0.033	0.035	6,332,000	0.0342	0.00%
2024-09-19	0	0.035	0.034	0.035	0.032	0.038	41,104,000	1,398,988	0.0340	0.035	0.034	0.035	0.032	0.038	41,104,000	0.0340	-5.41%
2024-09-17	0	0.037	0.037	0.038	0.037	0.042	10,048,000	381,736	0.0380	0.037	0.037	0.038	0.037	0.042	10,048,000	0.0380	-9.76%
2024-09-16	0	0.041	0.039	0.041	0.038	0.041	1,216,000	47,576	0.0391	0.041	0.039	0.041	0.038	0.041	1,216,000	0.0391	2.50%
2024-09-13	0	0.040	0.039	0.040	0.038	0.043	1,352,000	53,772	0.0398	0.040	0.039	0.040	0.038	0.043	1,352,000	0.0398	0.00%
2024-09-12	0	0.040	0.039	0.041	0.038	0.042	6,260,000	250,420	0.0400	0.040	0.039	0.041	0.038	0.042	6,260,000	0.0400	5.26%
2024-09-11	0	0.038	0.037	0.038	0.036	0.038	6,952,000	256,748	0.0369	0.038	0.037	0.038	0.036	0.038	6,952,000	0.0369	2.70%
2024-09-10	0	0.037	0.035	0.037	0.034	0.040	9,996,000	370,932	0.0371	0.037	0.035	0.037	0.034	0.040	9,996,000	0.0371	-7.50%
2024-09-09	0	0.040	0.039	0.040	0.039	0.046	23,316,000	983,680	0.0422	0.040	0.039	0.040	0.039	0.046	23,316,000	0.0422	-13.04%
2024-09-05	0	0.046	0.046	0.047	0.037	0.047	42,040,000	1,803,112	0.0429	0.046	0.046	0.047	0.037	0.047	42,040,000	0.0429	21.05%
2024-09-04	0	0.038	0.037	0.038	0.035	0.039	18,644,000	698,176	0.0374	0.038	0.037	0.038	0.035	0.039	18,644,000	0.0374	2.70%
2024-09-03	0	0.037	0.036	0.037	0.033	0.037	16,736,000	585,260	0.0350	0.037	0.036	0.037	0.033	0.037	16,736,000	0.0350	2.78%
2024-09-02	0	0.036	0.035	0.036	0.032	0.042	84,460,000	2,991,020	0.0354	0.036	0.035	0.036	0.032	0.042	84,460,000	0.0354	-7.69%
2024-08-30	0	0.039	0.039	0.040	0.037	0.048	141,040,000	5,859,936	0.0415	0.039	0.039	0.040	0.037	0.048	141,040,000	0.0415	-9.30%
2024-08-29	0	0.043	0.043	0.045	0.042	0.070	148,528,000	7,777,372	0.0524	0.043	0.043	0.045	0.042	0.070	148,528,000	0.0524	-40.28%
2024-08-28	0	0.072	0.072	0.073	0.068	0.087	104,336,000	8,123,420	0.0779	0.072	0.072	0.073	0.068	0.087	104,336,000	0.0779	9.09%
2024-08-27	0	0.066	0.066	0.067	0.059	0.069	16,148,100	1,052,773	0.0652	0.066	0.066	0.067	0.059	0.069	16,148,100	0.0652	6.45%
2024-08-26	0	0.062	0.060	0.062	0.056	0.064	18,764,103	1,131,354	0.0603	0.062	0.060	0.062	0.056	0.064	18,764,103	0.0603	10.71%
2024-08-23	0	0.056	0.055	0.056	0.050	0.056	4,260,000	230,724	0.0542	0.056	0.055	0.056	0.050	0.056	4,260,000	0.0542	9.80%
2024-08-22	0	0.051	0.050	0.051	0.050	0.052	1,612,000	81,236	0.0504	0.051	0.050	0.051	0.050	0.052	1,612,000	0.0504	-1.92%
2024-08-21	0	0.052	0.051	0.052	0.051	0.052	2,004,000	103,200	0.0515	0.052	0.051	0.052	0.051	0.052	2,004,000	0.0515	0.00%
2024-08-20	0	0.052	0.051	0.052	0.051	0.052	1,440,000	74,748	0.0519	0.052	0.051	0.052	0.051	0.052	1,440,000	0.0519	0.00%
2024-08-19	0	0.052	0.051	0.052	0.050	0.052	3,556,001	180,340	0.0507	0.052	0.051	0.052	0.050	0.052	3,556,001	0.0507	-1.89%
2024-08-16	0	0.053	0.052	0.053	0.051	0.053	112,000	5,784	0.0516	0.053	0.052	0.053	0.051	0.053	112,000	0.0516	0.00%
2024-08-15	0	0.053	0.051	0.053	0.051	0.053	952,001	49,520	0.0520	0.053	0.051	0.053	0.051	0.053	952,001	0.0520	0.00%
2024-08-14	0	0.053	0.051	0.053	0.052	0.053	956,001	50,232	0.0525	0.053	0.051	0.053	0.052	0.053	956,001	0.0525	0.00%
2024-08-13	0	0.053	0.052	0.053	0.051	0.053	2,128,002	110,456	0.0519	0.053	0.052	0.053	0.051	0.053	2,128,002	0.0519	-3.64%
2024-08-12	0	0.055	0.053	0.055	0.052	0.057	2,464,002	133,092	0.0540	0.055	0.053	0.055	0.052	0.057	2,464,002	0.0540	3.77%
2024-08-09	0	0.053	0.052	0.053	0.052	0.053	2,052,001	107,928	0.0526	0.053	0.052	0.053	0.052	0.053	2,052,001	0.0526	0.00%
2024-08-08	0	0.053	0.052	0.053	0.051	0.059	4,440,002	229,276	0.0516	0.053	0.052	0.053	0.051	0.059	4,440,002	0.0516	3.92%
2024-08-07	0	0.051	0.050	0.051	0.049	0.052	5,804,000	289,456	0.0499	0.051	0.050	0.051	0.049	0.052	5,804,000	0.0499	-1.92%
2024-08-06	0	0.052	0.051	0.052	0.051	0.055	2,460,003	127,872	0.0520	0.052	0.051	0.052	0.051	0.055	2,460,003	0.0520	-3.70%
2024-08-05	0	0.054	0.053	0.054	0.052	0.060	2,876,002	153,752	0.0535	0.054	0.053	0.054	0.052	0.060	2,876,002	0.0535	1.89%
2024-08-02	0	0.053	0.052	0.053	0.052	0.053	904,000	47,496	0.0525	0.053	0.052	0.053	0.052	0.053	904,000	0.0525	0.00%
2024-08-01	0	0.053	0.051	0.053	0.051	0.054	4,656,000	244,940	0.0526	0.053	0.051	0.053	0.051	0.054	4,656,000	0.0526	0.00%
2024-07-31	0	0.053	0.053	0.054	0.053	0.057	17,396,000	937,356	0.0539	0.053	0.053	0.054	0.053	0.057	17,396,000	0.0539	-3.64%
2024-07-30	0	0.055	0.054	0.055	0.053	0.057	11,720,000	643,932	0.0549	0.055	0.054	0.055	0.053	0.057	11,720,000	0.0549	-3.51%
2024-07-29	0	0.057	0.056	0.057	0.056	0.062	16,784,400	984,732	0.0587	0.057	0.056	0.057	0.056	0.062	16,784,400	0.0587	-10.94%
2024-07-26	0	0.064	0.062	0.066	0.062	0.066	9,848,000	614,524	0.0624	0.064	0.062	0.066	0.062	0.066	9,848,000	0.0624	-3.03%
2024-07-25	0	0.066	0.065	0.066	0.066	0.067	7,476,100	494,402	0.0661	0.066	0.065	0.066	0.066	0.067	7,476,100	0.0661	-1.49%
2024-07-24	0	0.067	0.065	0.067	0.065	0.070	7,732,100	514,435	0.0665	0.067	0.065	0.067	0.065	0.070	7,732,100	0.0665	-2.90%
2024-07-23	0	0.069	0.067	0.069	0.067	0.071	20,308,000	1,397,300	0.0688	0.069	0.067	0.069	0.067	0.071	20,308,000	0.0688	4.55%
2024-07-22	0	0.066	0.065	0.066	0.062	0.068	12,936,000	851,524	0.0658	0.066	0.065	0.066	0.062	0.068	12,936,000	0.0658	3.12%
2024-07-19	0	0.064	0.063	0.064	0.062	0.064	2,828,000	177,104	0.0626	0.064	0.063	0.064	0.062	0.064	2,828,000	0.0626	0.00%
2024-07-18	0	0.064	0.063	0.064	0.061	0.064	6,556,099	406,810	0.0621	0.064	0.063	0.064	0.061	0.064	6,556,099	0.0621	1.59%
2024-07-17	0	0.063	0.062	0.063	0.061	0.064	4,972,000	309,988	0.0623	0.063	0.062	0.063	0.061	0.064	4,972,000	0.0623	0.00%
2024-07-16	0	0.063	0.062	0.063	0.062	0.066	8,736,101	551,322	0.0631	0.063	0.062	0.063	0.062	0.066	8,736,101	0.0631	0.00%
2024-07-15	0	0.063	0.062	0.063	0.062	0.063	7,552,000	468,580	0.0620	0.063	0.062	0.063	0.062	0.063	7,552,000	0.0620	0.00%
2024-07-12	0	0.063	0.062	0.063	0.062	0.064	13,760,000	854,708	0.0621	0.063	0.062	0.063	0.062	0.064	13,760,000	0.0621	1.61%
2024-07-11	0	0.062	0.061	0.062	0.060	0.064	12,508,000	774,432	0.0619	0.062	0.061	0.062	0.060	0.064	12,508,000	0.0619	0.00%
2024-07-10	0	0.062	0.061	0.062	0.062	0.068	29,640,000	1,876,788	0.0633	0.062	0.061	0.062	0.062	0.068	29,640,000	0.0633	-8.82%
2024-07-09	0	0.068	0.068	0.070	0.065	0.073	15,008,000	1,032,724	0.0688	0.068	0.068	0.070	0.065	0.073	15,008,000	0.0688	-6.85%
2024-07-08	0	0.073	0.071	0.073	0.070	0.077	10,052,000	726,648	0.0723	0.073	0.071	0.073	0.070	0.077	10,052,000	0.0723	-2.67%
2024-07-05	0	0.075	0.072	0.075	0.070	0.075	6,696,000	483,852	0.0723	0.075	0.072	0.075	0.070	0.075	6,696,000	0.0723	-1.32%
2024-07-04	0	0.076	0.073	0.076	0.068	0.081	28,284,000	2,059,336	0.0728	0.076	0.073	0.076	0.068	0.081	28,284,000	0.0728	-6.17%
2024-07-03	0	0.081	0.079	0.081	0.078	0.085	2,612,000	210,312	0.0805	0.081	0.079	0.081	0.078	0.085	2,612,000	0.0805	-4.71%
2024-07-02	0	0.085	0.084	0.085	0.083	0.089	8,100,000	690,056	0.0852	0.085	0.084	0.085	0.083	0.089	8,100,000	0.0852	-4.49%
2024-06-28	0	0.089	0.085	0.089	0.085	0.089	3,304,000	286,496	0.0867	0.089	0.085	0.089	0.085	0.089	3,304,000	0.0867	1.14%
2024-06-27	0	0.088	0.088	0.089	0.087	0.103	24,268,000	2,292,728	0.0945	0.088	0.088	0.089	0.087	0.103	24,268,000	0.0945	-3.30%
2024-06-26	0	0.091	0.090	0.091	0.075	0.091	20,284,000	1,640,752	0.0809	0.091	0.090	0.091	0.075	0.091	20,284,000	0.0809	10.98%
2024-06-25	0	0.082	0.081	0.082	0.078	0.086	16,104,000	1,289,004	0.0800	0.082	0.081	0.082	0.078	0.086	16,104,000	0.0800	-4.65%
2024-06-24	0	0.086	0.084	0.086	0.083	0.091	6,516,000	554,032	0.0850	0.086	0.084	0.086	0.083	0.091	6,516,000	0.0850	0.00%
2024-06-21	0	0.086	0.085	0.086	0.085	0.100	22,464,000	2,070,120	0.0922	0.086	0.085	0.086	0.085	0.100	22,464,000	0.0922	-11.34%
2024-06-20	0	0.097	0.094	0.097	0.094	0.103	13,728,000	1,342,432	0.0978	0.097	0.094	0.097	0.094	0.103	13,728,000	0.0978	-5.83%
2024-06-19	0	0.103	0.102	0.108	0.101	0.107	1,724,000	179,028	0.1038	0.103	0.102	0.108	0.101	0.107	1,724,000	0.1038	-5.50%
2024-06-18	0	0.109	0.104	0.109	0.102	0.109	4,756,000	497,188	0.1045	0.109	0.104	0.109	0.102	0.109	4,756,000	0.1045	0.00%
2024-06-17	0	0.109	0.104	0.109	0.103	0.111	2,196,000	232,192	0.1057	0.109	0.104	0.109	0.103	0.111	2,196,000	0.1057	1.87%
2024-06-14	0	0.107	0.106	0.107	0.107	0.110	3,576,000	385,248	0.1077	0.107	0.106	0.107	0.107	0.110	3,576,000	0.1077	-4.46%
2024-06-13	0	0.112	0.111	0.112	0.108	0.112	688,000	75,696	0.1100	0.112	0.111	0.112	0.108	0.112	688,000	0.1100	1.82%
2024-06-12	0	0.110	0.109	0.110	0.107	0.114	4,384,000	477,788	0.1090	0.110	0.109	0.110	0.107	0.114	4,384,000	0.1090	-2.65%
2024-06-11	0	0.113	0.113	0.114	0.110	0.118	6,736,000	757,140	0.1124	0.113	0.113	0.114	0.110	0.118	6,736,000	0.1124	-4.24%
2024-06-07	0	0.118	0.115	0.118	0.114	0.119	5,472,000	637,636	0.1165	0.118	0.115	0.118	0.114	0.119	5,472,000	0.1165	1.72%
2024-06-06	0	0.116	0.113	0.116	0.112	0.120	6,580,000	765,404	0.1163	0.116	0.113	0.116	0.112	0.120	6,580,000	0.1163	-1.69%
2024-06-05	0	0.118	0.115	0.118	0.115	0.119	2,732,000	319,112	0.1168	0.118	0.115	0.118	0.115	0.119	2,732,000	0.1168	-0.84%
2024-06-04	0	0.119	0.117	0.119	0.116	0.119	3,792,000	449,588	0.1186	0.119	0.117	0.119	0.116	0.119	3,792,000	0.1186	-0.83%
2024-06-03	0	0.120	0.117	0.120	0.115	0.123	12,192,000	1,440,088	0.1181	0.120	0.117	0.120	0.115	0.123	12,192,000	0.1181	0.00%
2024-05-31	0	0.120	0.117	0.120	0.117	0.126	7,684,000	919,256	0.1196	0.120	0.117	0.120	0.117	0.126	7,684,000	0.1196	1.69%
2024-05-30	0	0.118	0.115	0.118	0.113	0.125	12,864,000	1,494,532	0.1162	0.118	0.115	0.118	0.113	0.125	12,864,000	0.1162	-2.48%
2024-05-29	0	0.121	0.120	0.122	0.118	0.130	22,328,000	2,762,492	0.1237	0.121	0.120	0.122	0.118	0.130	22,328,000	0.1237	-9.02%
2024-05-28	0	0.133	0.130	0.133	0.128	0.136	6,544,000	866,864	0.1325	0.133	0.130	0.133	0.128	0.136	6,544,000	0.1325	-2.21%
2024-05-27	0	0.136	0.134	0.136	0.133	0.137	8,016,000	1,079,900	0.1347	0.136	0.134	0.136	0.133	0.137	8,016,000	0.1347	0.74%
2024-05-24	0	0.135	0.132	0.135	0.128	0.144	14,852,000	2,024,024	0.1363	0.135	0.132	0.135	0.128	0.144	14,852,000	0.1363	-6.25%
2024-05-23	0	0.144	0.141	0.144	0.141	0.146	2,804,000	398,852	0.1422	0.144	0.141	0.144	0.141	0.146	2,804,000	0.1422	-1.37%
2024-05-22	0	0.146	0.143	0.146	0.141	0.146	5,168,000	742,824	0.1437	0.146	0.143	0.146	0.141	0.146	5,168,000	0.1437	2.10%
2024-05-21	0	0.143	0.142	0.144	0.140	0.152	9,256,000	1,349,144	0.1458	0.143	0.142	0.144	0.140	0.152	9,256,000	0.1458	-1.38%
2024-05-20	0	0.145	0.145	0.146	0.144	0.152	9,444,000	1,379,092	0.1460	0.145	0.145	0.146	0.144	0.152	9,444,000	0.1460	-2.03%
2024-05-17	0	0.148	0.148	0.149	0.147	0.163	15,716,000	2,367,916	0.1507	0.148	0.148	0.149	0.147	0.163	15,716,000	0.1507	-4.52%
2024-05-16	0	0.155	0.154	0.155	0.152	0.180	64,592,000	10,391,048	0.1609	0.155	0.154	0.155	0.152	0.180	64,592,000	0.1609	6.90%
2024-05-14	0	0.145	0.144	0.145	0.143	0.150	13,596,000	2,002,396	0.1473	0.145	0.144	0.145	0.143	0.150	13,596,000	0.1473	-2.03%
2024-05-13	0	0.148	0.145	0.148	0.143	0.156	13,852,000	2,058,452	0.1486	0.148	0.145	0.148	0.143	0.156	13,852,000	0.1486	-3.27%
2024-05-10	0	0.153	0.152	0.154	0.149	0.158	39,356,000	5,987,036	0.1521	0.153	0.152	0.154	0.149	0.158	39,356,000	0.1521	2.68%
2024-05-09	0	0.149	0.148	0.149	0.140	0.152	38,484,000	5,633,836	0.1464	0.149	0.148	0.149	0.140	0.152	38,484,000	0.1464	4.93%
2024-05-08	0	0.142	0.140	0.142	0.135	0.144	42,600,000	5,925,956	0.1391	0.142	0.140	0.142	0.135	0.144	42,600,000	0.1391	6.77%
2024-05-07	0	0.133	0.132	0.133	0.125	0.188	294,308,000	44,159,412	0.1500	0.133	0.132	0.133	0.125	0.188	294,308,000	0.1500	-6.99%
2024-05-06	0	0.143	0.143	0.144	0.130	0.208	78,600,000	12,054,620	0.1534	0.143	0.143	0.144	0.130	0.208	78,600,000	0.1534	-29.90%
2024-05-03	0	0.204	0.204	0.205	0.198	0.213	3,700,000	753,560	0.2037	0.204	0.204	0.205	0.198	0.213	3,700,000	0.2037	4.08%
2024-05-02	0	0.196	0.196	0.201	0.195	0.221	5,696,000	1,170,312	0.2055	0.196	0.196	0.201	0.195	0.221	5,696,000	0.2055	-1.51%
2024-04-30	0	0.199	0.198	0.206	0.196	0.205	2,440,000	488,436	0.2002	0.199	0.198	0.206	0.196	0.205	2,440,000	0.2002	-1.00%
2024-04-29	0	0.201	0.200	0.201	0.196	0.205	3,080,000	614,604	0.1995	0.201	0.200	0.201	0.196	0.205	3,080,000	0.1995	-3.37%
2024-04-26	0	0.208	0.204	0.208	0.198	0.208	596,000	122,032	0.2048	0.208	0.204	0.208	0.198	0.208	596,000	0.2048	2.46%
2024-04-25	0	0.203	0.199	0.204	0.199	0.209	1,020,000	209,132	0.2050	0.203	0.199	0.204	0.199	0.209	1,020,000	0.2050	-2.87%
2024-04-24	0	0.209	0.201	0.210	0.195	0.222	11,656,000	2,437,288	0.2091	0.209	0.201	0.210	0.195	0.222	11,656,000	0.2091	-5.86%
2024-04-23	0	0.222	0.219	0.220	0.213	0.345	14,600,000	3,250,672	0.2226	0.222	0.219	0.220	0.213	0.345	14,600,000	0.2226	-3.06%
2024-04-22	0	0.229	0.229	0.230	0.220	0.244	2,172,000	496,660	0.2287	0.229	0.229	0.230	0.220	0.244	2,172,000	0.2287	-4.98%
2024-04-19	0	0.241	0.240	0.250	0.235	0.247	1,016,000	243,564	0.2397	0.241	0.240	0.250	0.235	0.247	1,016,000	0.2397	-1.63%
2024-04-18	0	0.245	0.240	0.250	0.240	0.250	964,000	234,460	0.2432	0.245	0.240	0.250	0.240	0.250	964,000	0.2432	-2.00%
2024-04-17	0	0.250	0.250	0.255	0.248	0.265	1,264,000	320,500	0.2536	0.250	0.250	0.255	0.248	0.265	1,264,000	0.2536	-3.85%
2024-04-16	0	0.260	0.260	0.270	0.260	0.270	404,000	108,640	0.2689	0.260	0.260	0.270	0.260	0.270	404,000	0.2689	-3.70%
2024-04-15	0	0.270	0.270	0.275	0.270	0.275	924,000	249,820	0.2704	0.270	0.270	0.275	0.270	0.275	924,000	0.2704	-3.57%
2024-04-12	0	0.280	0.275	0.280	0.270	0.280	332,000	91,700	0.2762	0.280	0.275	0.280	0.270	0.280	332,000	0.2762	0.00%
2024-04-11	0	0.280	0.275	0.280	0.270	0.280	300,000	83,160	0.2772	0.280	0.275	0.280	0.270	0.280	300,000	0.2772	0.00%
2024-04-10	0	0.280	0.275	0.280	0.270	0.280	548,000	150,280	0.2742	0.280	0.275	0.280	0.270	0.280	548,000	0.2742	1.82%
2024-04-09	0	0.275	0.270	0.280	0.270	0.280	332,000	91,440	0.2754	0.275	0.270	0.280	0.270	0.280	332,000	0.2754	-1.79%
2024-04-08	0	0.280	0.280	0.300	0.280	0.280	60,000	16,800	0.2800	0.280	0.280	0.300	0.280	0.280	60,000	0.2800	0.00%
2024-04-05	0	0.280	0.280	0.295	0.275	0.280	12,000	3,400	0.2833	0.280	0.280	0.295	0.275	0.280	12,000	0.2833	-1.75%
2024-04-03	0	0.285	0.280	0.290	0.220	0.300	3,656,000	990,480	0.2709	0.285	0.280	0.290	0.220	0.300	3,656,000	0.2709	-3.39%
2024-04-02	0	0.295	0.295	0.300	0.295	0.305	652,000	196,620	0.3016	0.295	0.295	0.300	0.295	0.305	652,000	0.3016	0.00%
2024-03-28	0	0.295	0.295	0.305	0.295	0.305	1,184,000	355,320	0.3001	0.295	0.295	0.305	0.295	0.305	1,184,000	0.3001	-3.28%
2024-03-27	0	0.305	0.300	0.305	0.295	0.305	1,836,000	550,340	0.2997	0.305	0.300	0.305	0.295	0.305	1,836,000	0.2997	0.00%
2024-03-26	0	0.305	0.305	0.310	0.305	0.325	1,524,000	474,960	0.3117	0.305	0.305	0.310	0.305	0.325	1,524,000	0.3117	-3.17%
2024-03-25	0	0.315	0.310	0.315	0.305	0.320	1,160,000	364,100	0.3139	0.315	0.310	0.315	0.305	0.320	1,160,000	0.3139	-1.56%
2024-03-22	0	0.320	0.310	0.320	0.300	0.320	1,120,000	346,240	0.3091	0.320	0.310	0.320	0.300	0.320	1,120,000	0.3091	-1.54%
2024-03-21	0	0.325	0.305	0.325	0.305	0.325	268,000	83,440	0.3113	0.325	0.305	0.325	0.305	0.325	268,000	0.3113	3.17%
2024-03-20	0	0.315	0.305	0.315	0.305	0.325	524,000	165,560	0.3160	0.315	0.305	0.315	0.305	0.325	524,000	0.3160	0.00%
2024-03-19	0	0.315	0.305	0.315	0.300	0.320	308,000	94,780	0.3077	0.315	0.305	0.315	0.300	0.320	308,000	0.3077	3.28%
2024-03-18	0	0.305	0.305	0.315	0.305	0.315	360,000	111,780	0.3105	0.305	0.305	0.315	0.305	0.315	360,000	0.3105	-3.17%
2024-03-15	0	0.315	0.315	0.320	0.315	0.330	664,000	212,880	0.3206	0.315	0.315	0.320	0.315	0.330	664,000	0.3206	-4.55%
2024-03-14	0	0.330	0.330	0.335	0.305	0.330	1,296,000	423,020	0.3264	0.330	0.330	0.335	0.305	0.330	1,296,000	0.3264	4.76%
2024-03-13	0	0.315	0.300	0.315	0.300	0.315	1,040,000	319,360	0.3071	0.315	0.300	0.315	0.300	0.315	1,040,000	0.3071	1.61%
2024-03-12	0	0.310	0.310	0.320	0.305	0.340	228,000	71,440	0.3133	0.310	0.310	0.320	0.305	0.340	228,000	0.3133	0.00%
2024-03-11	0	0.310	0.305	0.315	0.310	0.320	256,000	80,320	0.3138	0.310	0.305	0.315	0.310	0.320	256,000	0.3138	-4.62%
2024-03-08	0	0.325	0.310	0.325	0.315	0.325	592,000	189,520	0.3201	0.325	0.310	0.325	0.315	0.325	592,000	0.3201	0.00%
2024-03-07	0	0.325	0.315	0.325	0.315	0.335	796,000	258,440	0.3247	0.325	0.315	0.325	0.315	0.335	796,000	0.3247	-2.99%
2024-03-06	0	0.335	0.325	0.335	0.310	0.335	1,564,000	517,740	0.3310	0.335	0.325	0.335	0.310	0.335	1,564,000	0.3310	8.06%
2024-03-05	0	0.310	0.305	0.310	0.295	0.310	660,000	199,220	0.3018	0.310	0.305	0.310	0.295	0.310	660,000	0.3018	3.33%
2024-03-04	0	0.300	0.300	0.305	0.300	0.315	716,000	221,380	0.3092	0.300	0.300	0.305	0.300	0.315	716,000	0.3092	-6.25%
2024-03-01	0	0.320	0.315	0.320	0.315	0.320	168,000	53,320	0.3174	0.320	0.315	0.320	0.315	0.320	168,000	0.3174	-1.54%
2024-02-29	0	0.325	0.320	0.330	0.315	0.325	280,000	89,780	0.3206	0.325	0.320	0.330	0.315	0.325	280,000	0.3206	0.00%
2024-02-28	0	0.325	0.315	0.330	0.315	0.335	1,036,000	332,920	0.3214	0.325	0.315	0.330	0.315	0.335	1,036,000	0.3214	-1.52%
2024-02-27	0	0.330	0.325	0.335	0.290	0.340	4,284,000	1,351,100	0.3154	0.330	0.325	0.335	0.290	0.340	4,284,000	0.3154	-4.35%
2024-02-26	0	0.345	0.340	0.345	0.330	0.345	1,804,000	604,980	0.3354	0.345	0.340	0.345	0.330	0.345	1,804,000	0.3354	0.00%
2024-02-23	0	0.345	0.335	0.350	0.330	0.360	956,000	324,140	0.3391	0.345	0.335	0.350	0.330	0.360	956,000	0.3391	0.00%
2024-02-22	0	0.345	0.345	0.350	0.345	0.365	2,864,000	999,280	0.3489	0.345	0.345	0.350	0.345	0.365	2,864,000	0.3489	-4.17%
2024-02-21	0	0.360	0.355	0.360	0.340	0.365	1,752,000	619,060	0.3533	0.360	0.355	0.360	0.340	0.365	1,752,000	0.3533	-1.37%
2024-02-20	0	0.365	0.360	0.370	0.325	0.390	6,008,000	2,218,260	0.3692	0.365	0.360	0.370	0.325	0.390	6,008,000	0.3692	8.96%
2024-02-19	0	0.335	0.330	0.340	0.320	0.345	1,700,000	568,600	0.3345	0.335	0.330	0.340	0.320	0.345	1,700,000	0.3345	-2.90%
2024-02-16	0	0.345	0.345	0.355	0.345	0.380	4,052,000	1,456,380	0.3594	0.345	0.345	0.355	0.345	0.380	4,052,000	0.3594	-5.48%
2024-02-15	0	0.365	0.365	0.375	0.355	0.410	9,868,000	3,739,280	0.3789	0.365	0.365	0.375	0.355	0.410	9,868,000	0.3789	-7.59%
2024-02-14	0	0.395	0.390	0.395	0.285	0.400	16,072,000	5,751,200	0.3578	0.395	0.390	0.395	0.285	0.400	16,072,000	0.3578	41.07%
2024-02-09	0	0.280	0.280	0.285	0.275	0.285	520,000	145,300	0.2794	0.280	0.280	0.285	0.275	0.285	520,000	0.2794	1.82%
2024-02-08	0	0.275	0.275	0.285	0.275	0.285	936,000	259,460	0.2772	0.275	0.275	0.285	0.275	0.285	936,000	0.2772	-1.79%
2024-02-07	0	0.280	0.280	0.290	0.265	0.295	1,368,000	388,160	0.2837	0.280	0.280	0.290	0.265	0.295	1,368,000	0.2837	3.70%
2024-02-06	0	0.270	0.270	0.280	0.270	0.280	580,000	157,800	0.2721	0.270	0.270	0.280	0.270	0.280	580,000	0.2721	-6.90%
2024-02-05	0	0.290	0.280	0.290	0.250	0.290	2,832,000	765,440	0.2703	0.290	0.280	0.290	0.250	0.290	2,832,000	0.2703	11.54%
2024-02-02	0	0.260	0.260	0.265	0.255	0.285	2,688,000	714,240	0.2657	0.260	0.260	0.265	0.255	0.285	2,688,000	0.2657	-5.45%
2024-02-01	0	0.275	0.265	0.275	0.260	0.310	4,220,000	1,140,060	0.2702	0.275	0.265	0.275	0.260	0.310	4,220,000	0.2702	3.77%
2024-01-31	0	0.265	0.265	0.270	0.265	0.285	1,112,000	302,300	0.2719	0.265	0.265	0.270	0.265	0.285	1,112,000	0.2719	-3.64%
2024-01-30	0	0.275	0.265	0.280	0.260	0.280	7,484,000	2,024,960	0.2706	0.275	0.265	0.280	0.260	0.280	7,484,000	0.2706	3.77%
2024-01-29	0	0.265	0.265	0.275	0.265	0.280	500,000	139,020	0.2780	0.265	0.265	0.275	0.265	0.280	500,000	0.2780	-3.64%
2024-01-26	0	0.275	0.275	0.285	0.270	0.285	1,748,000	481,140	0.2753	0.275	0.275	0.285	0.270	0.285	1,748,000	0.2753	-1.79%
2024-01-25	0	0.280	0.275	0.280	0.249	0.320	3,496,000	959,992	0.2746	0.280	0.275	0.280	0.249	0.320	3,496,000	0.2746	12.45%
2024-01-24	0	0.249	0.247	0.250	0.240	0.250	744,000	182,144	0.2448	0.249	0.247	0.250	0.240	0.250	744,000	0.2448	-0.40%
2024-01-23	0	0.250	0.245	0.250	0.241	0.260	2,416,000	605,004	0.2504	0.250	0.245	0.250	0.241	0.260	2,416,000	0.2504	-5.66%
2024-01-22	0	0.265	0.250	0.270	0.248	0.265	1,912,000	485,124	0.2537	0.265	0.250	0.270	0.248	0.265	1,912,000	0.2537	1.92%
2024-01-19	0	0.260	0.260	0.265	0.255	0.270	276,000	71,560	0.2593	0.260	0.260	0.265	0.255	0.270	276,000	0.2593	0.00%
2024-01-18	0	0.260	0.255	0.260	0.250	0.265	1,008,000	258,120	0.2561	0.260	0.255	0.260	0.250	0.265	1,008,000	0.2561	-1.89%
2024-01-17	0	0.265	0.260	0.265	0.255	0.285	2,988,000	789,380	0.2642	0.265	0.260	0.265	0.255	0.285	2,988,000	0.2642	-7.02%
2024-01-16	0	0.285	0.280	0.285	0.270	0.300	2,528,000	723,200	0.2861	0.285	0.280	0.285	0.270	0.300	2,528,000	0.2861	-3.39%
2024-01-15	0	0.295	0.295	0.300	0.295	0.305	1,500,000	450,020	0.3000	0.295	0.295	0.300	0.295	0.305	1,500,000	0.3000	-3.28%
2024-01-12	0	0.305	0.300	0.305	0.300	0.315	2,380,000	728,220	0.3060	0.305	0.300	0.305	0.300	0.315	2,380,000	0.3060	-1.61%
2024-01-11	0	0.310	0.310	0.315	0.305	0.330	2,696,000	838,160	0.3109	0.310	0.310	0.315	0.305	0.330	2,696,000	0.3109	-1.59%
2024-01-10	0	0.315	0.310	0.315	0.305	0.320	216,000	67,320	0.3117	0.315	0.310	0.315	0.305	0.320	216,000	0.3117	1.61%
2024-01-09	0	0.310	0.305	0.315	0.300	0.315	1,728,000	530,360	0.3069	0.310	0.305	0.315	0.300	0.315	1,728,000	0.3069	-3.12%
2024-01-08	0	0.320	0.310	0.320	0.310	0.330	3,976,000	1,278,820	0.3216	0.320	0.310	0.320	0.310	0.330	3,976,000	0.3216	-1.54%
2024-01-05	0	0.325	0.315	0.320	0.320	0.340	1,424,000	463,880	0.3258	0.325	0.315	0.320	0.320	0.340	1,424,000	0.3258	0.00%
2024-01-04	0	0.325	0.320	0.325	0.300	0.355	9,756,000	3,225,520	0.3306	0.325	0.320	0.325	0.300	0.355	9,756,000	0.3306	6.56%
2024-01-03	0	0.305	0.305	0.310	0.300	0.320	3,768,000	1,154,700	0.3064	0.305	0.305	0.310	0.300	0.320	3,768,000	0.3064	-4.69%
2024-01-02	0	0.320	0.320	0.330	0.320	0.350	1,956,000	649,280	0.3319	0.320	0.320	0.330	0.320	0.350	1,956,000	0.3319	-3.03%
2023-12-29	0	0.330	0.330	0.335	0.330	0.360	4,464,000	1,522,780	0.3411	0.330	0.330	0.335	0.330	0.360	4,464,000	0.3411	-8.33%
2023-12-28	0	0.360	0.360	0.370	0.355	0.380	2,332,000	849,780	0.3644	0.360	0.360	0.370	0.355	0.380	2,332,000	0.3644	-1.37%
2023-12-27	0	0.365	0.365	0.370	0.355	0.405	10,612,000	4,082,680	0.3847	0.365	0.365	0.370	0.355	0.405	10,612,000	0.3847	-8.75%
2023-12-22	0	0.400	0.395	0.400	0.395	0.415	4,712,000	1,903,400	0.4039	0.400	0.395	0.400	0.395	0.415	4,712,000	0.4039	0.00%
2023-12-21	0	0.400	0.400	0.405	0.395	0.405	1,764,000	703,800	0.3990	0.400	0.400	0.405	0.395	0.405	1,764,000	0.3990	0.00%
2023-12-20	0	0.400	0.395	0.400	0.395	0.410	3,328,000	1,331,180	0.4000	0.400	0.395	0.400	0.395	0.410	3,328,000	0.4000	-1.23%
2023-12-19	0	0.405	0.405	0.410	0.405	0.430	4,324,000	1,782,540	0.4122	0.405	0.405	0.410	0.405	0.430	4,324,000	0.4122	-5.81%
2023-12-18	0	0.430	0.415	0.430	0.415	0.445	5,480,000	2,330,820	0.4253	0.430	0.415	0.430	0.415	0.445	5,480,000	0.4253	-1.15%
2023-12-15	0	0.435	0.420	0.435	0.405	0.445	19,172,000	8,154,980	0.4254	0.435	0.420	0.435	0.405	0.445	19,172,000	0.4254	0.00%
2023-12-14	0	0.435	0.430	0.440	0.425	0.450	9,428,000	4,093,600	0.4342	0.435	0.430	0.440	0.425	0.450	9,428,000	0.4342	-1.14%
2023-12-13	0	0.440	0.430	0.440	0.410	0.440	9,044,000	3,822,920	0.4227	0.440	0.430	0.440	0.410	0.440	9,044,000	0.4227	3.53%
2023-12-12	0	0.425	0.425	0.430	0.395	0.430	10,064,000	4,114,760	0.4089	0.425	0.425	0.430	0.395	0.430	10,064,000	0.4089	1.19%
2023-12-11	0	0.420	0.420	0.425	0.415	0.465	17,808,000	7,722,680	0.4337	0.420	0.420	0.425	0.415	0.465	17,808,000	0.4337	-8.70%
2023-12-08	0	0.460	0.460	0.465	0.415	0.480	62,354,400	27,473,944	0.4406	0.460	0.460	0.465	0.415	0.480	62,354,400	0.4406	13.58%
2023-12-07	0	0.405	0.400	0.405	0.385	0.420	21,292,000	8,590,140	0.4034	0.405	0.400	0.405	0.385	0.420	21,292,000	0.4034	1.25%
2023-12-06	0	0.400	0.400	0.405	0.380	0.420	25,888,000	10,363,560	0.4003	0.400	0.400	0.405	0.380	0.420	25,888,000	0.4003	0.00%
2023-12-05	0	0.400	0.400	0.410	0.395	0.485	28,192,000	12,253,360	0.4346	0.400	0.400	0.410	0.395	0.485	28,192,000	0.4346	-6.98%
2023-12-04	0	0.430	0.430	0.440	0.430	0.560	64,284,000	30,855,485	0.4800	0.430	0.430	0.440	0.430	0.560	64,284,000	0.4800	-28.33%
2023-12-01	0	0.600	0.600	0.610	0.460	2.270	59,744,000	78,061,168	1.3066	0.600	0.600	0.610	0.460	2.270	59,744,000	1.3066	-73.57%
2023-11-30	0	2.270	2.220	2.270	2.160	2.320	15,792,000	35,210,966	2.2297	2.270	2.220	2.270	2.160	2.320	15,792,000	2.2297	-1.30%
2023-11-29	0	2.300	2.300	2.310	2.280	2.410	15,944,000	37,221,880	2.3345	2.300	2.300	2.310	2.280	2.410	15,944,000	2.3345	-1.71%
2023-11-28	0	2.340	2.240	2.340	2.170	2.340	44,112,000	97,708,480	2.2150	2.340	2.240	2.340	2.170	2.340	44,112,000	2.2150	3.54%
2023-11-27	0	2.260	2.240	2.260	2.230	2.300	2,476,000	5,591,760	2.2584	2.260	2.240	2.260	2.230	2.300	2,476,000	2.2584	-0.44%
2023-11-24	0	2.270	2.260	2.270	2.260	2.350	1,768,000	4,026,960	2.2777	2.270	2.260	2.270	2.260	2.350	1,768,000	2.2777	-3.40%
2023-11-23	0	2.350	2.330	2.350	2.270	2.360	4,288,600	9,923,049	2.3138	2.350	2.330	2.350	2.270	2.360	4,288,600	2.3138	0.86%
2023-11-22	0	2.330	2.320	2.330	2.280	2.390	3,776,000	8,783,440	2.3261	2.330	2.320	2.330	2.280	2.390	3,776,000	2.3261	-0.85%
2023-11-21	0	2.350	2.350	2.360	2.320	2.560	11,760,000	28,220,800	2.3997	2.350	2.350	2.360	2.320	2.560	11,760,000	2.3997	-7.84%
2023-11-20	0	2.550	2.550	2.590	2.530	2.620	3,762,000	9,700,860	2.5786	2.550	2.550	2.590	2.530	2.620	3,762,000	2.5786	-0.78%
2023-11-17	0	2.570	2.540	2.570	2.450	2.580	20,016,000	50,366,720	2.5163	2.570	2.540	2.570	2.450	2.580	20,016,000	2.5163	1.98%
2023-11-16	0	2.520	2.520	2.540	2.390	2.630	16,116,000	41,211,400	2.5572	2.520	2.520	2.540	2.390	2.630	16,116,000	2.5572	3.70%
2023-11-15	0	2.430	2.420	2.430	2.430	2.550	14,196,000	35,442,920	2.4967	2.430	2.420	2.430	2.430	2.550	14,196,000	2.4967	-4.71%
2023-11-14	0	2.550	2.540	2.550	2.440	2.620	29,601,000	74,884,130	2.5298	2.550	2.540	2.550	2.440	2.620	29,601,000	2.5298	2.00%
2023-11-13	0	2.500	2.500	2.510	2.340	2.550	17,473,000	41,647,460	2.3835	2.500	2.500	2.510	2.340	2.550	17,473,000	2.3835	5.49%
2023-11-10	0	2.370	2.340	2.370	2.250	2.380	29,612,000	67,777,152	2.2888	2.370	2.340	2.370	2.250	2.380	29,612,000	2.2888	2.16%
2023-11-09	0	2.320	2.310	2.320	2.300	2.350	17,040,000	39,310,080	2.3069	2.320	2.310	2.320	2.300	2.350	17,040,000	2.3069	0.00%
2023-11-08	0	2.320	2.320	2.340	2.250	2.420	24,216,000	57,273,080	2.3651	2.320	2.320	2.340	2.250	2.420	24,216,000	2.3651	2.65%
2023-11-07	0	2.260	2.260	2.270	2.130	2.260	2,700,000	5,906,440	2.1876	2.260	2.260	2.270	2.130	2.260	2,700,000	2.1876	6.10%
2023-11-06	0	2.130	2.130	2.150	2.100	2.170	2,768,000	5,921,880	2.1394	2.130	2.130	2.150	2.100	2.170	2,768,000	2.1394	0.00%
2023-11-03	0	2.130	2.100	2.130	1.960	2.150	5,696,000	11,517,640	2.0221	2.130	2.100	2.130	1.960	2.150	5,696,000	2.0221	5.45%
2023-11-02	0	2.020	2.000	2.020	1.920	2.090	19,468,000	38,473,240	1.9762	2.020	2.000	2.020	1.920	2.090	19,468,000	1.9762	1.51%
2023-11-01	0	1.990	1.940	1.990	1.860	2.200	584,000	1,131,280	1.9371	1.990	1.940	1.990	1.860	2.200	584,000	1.9371	2.58%
2023-10-31	0	1.940	1.930	1.970	1.880	2.150	1,552,000	3,067,080	1.9762	1.940	1.930	1.970	1.880	2.150	1,552,000	1.9762	-11.42%
2023-10-30	0	2.190	2.140	2.190	2.120	2.200	448,000	968,440	2.1617	2.190	2.140	2.190	2.120	2.200	448,000	2.1617	-0.45%
2023-10-27	0	2.200	2.200	2.210	2.150	2.240	948,000	2,085,760	2.2002	2.200	2.200	2.210	2.150	2.240	948,000	2.2002	-2.65%
2023-10-26	0	2.260	2.220	2.260	2.110	2.280	1,400,000	3,031,240	2.1652	2.260	2.220	2.260	2.110	2.280	1,400,000	2.1652	-0.44%
2023-10-25	0	2.270	2.200	2.270	2.120	2.440	2,352,000	5,275,320	2.2429	2.270	2.200	2.270	2.120	2.440	2,352,000	2.2429	-9.20%
2023-10-24	0	2.500	2.440	2.500	2.330	2.620	1,236,000	3,006,480	2.4324	2.500	2.440	2.500	2.330	2.620	1,236,000	2.4324	-5.30%
2023-10-20	0	2.640	2.640	2.680	2.600	2.740	704,000	1,875,320	2.6638	2.640	2.640	2.680	2.600	2.740	704,000	2.6638	0.00%
2023-10-19	0	2.640	2.630	2.640	2.550	2.730	1,168,000	3,114,312	2.6664	2.640	2.630	2.640	2.550	2.730	1,168,000	2.6664	1.54%
2023-10-18	0	2.600	2.600	2.690	2.460	2.900	1,988,000	5,391,040	2.7118	2.600	2.600	2.690	2.460	2.900	1,988,000	2.7118	4.84%
2023-10-17	0	2.480	2.480	2.550	2.350	2.570	772,000	1,882,720	2.4388	2.480	2.480	2.550	2.350	2.570	772,000	2.4388	2.06%
2023-10-16	0	2.430	2.390	2.430	2.390	2.470	300,000	722,960	2.4099	2.430	2.390	2.430	2.390	2.470	300,000	2.4099	1.25%
2023-10-13	0	2.400	2.400	2.440	2.300	2.500	10,420,000	25,752,080	2.4714	2.400	2.400	2.440	2.300	2.500	10,420,000	2.4714	3.45%
2023-10-12	0	2.320	2.310	2.320	2.200	2.390	3,810,276	8,671,023	2.2757	2.320	2.310	2.320	2.200	2.390	3,810,276	2.2757	-1.69%
2023-10-11	0	2.360	2.320	2.360	2.220	2.360	1,724,000	3,996,680	2.3183	2.360	2.320	2.360	2.220	2.360	1,724,000	2.3183	6.31%
2023-10-10	0	2.220	2.220	2.250	2.220	2.300	6,220,000	13,889,000	2.2330	2.220	2.220	2.250	2.220	2.300	6,220,000	2.2330	-1.77%
2023-10-09	0	2.260	2.250	2.300	2.220	2.320	388,000	883,120	2.2761	2.260	2.250	2.300	2.220	2.320	388,000	2.2761	-3.00%
2023-10-06	0	2.330	2.330	2.370	2.230	2.400	18,736,000	43,783,640	2.3369	2.330	2.330	2.370	2.230	2.400	18,736,000	2.3369	4.48%
2023-10-05	0	2.230	2.230	2.250	2.180	2.300	22,348,000	50,390,320	2.2548	2.230	2.230	2.250	2.180	2.300	22,348,000	2.2548	0.90%
2023-10-04	0	2.210	2.210	2.230	2.130	2.280	6,448,000	14,277,360	2.2142	2.210	2.210	2.230	2.130	2.280	6,448,000	2.2142	5.24%
2023-10-03	0	2.100	2.080	2.100	1.980	2.160	5,676,000	11,726,920	2.0661	2.100	2.080	2.100	1.980	2.160	5,676,000	2.0661	-2.78%
2023-09-29	0	2.160	2.110	2.160	2.120	2.190	1,920,000	4,116,280	2.1439	2.160	2.110	2.160	2.120	2.190	1,920,000	2.1439	0.47%
2023-09-28	0	2.150	2.120	2.150	2.050	2.160	7,796,000	16,466,120	2.1121	2.150	2.120	2.150	2.050	2.160	7,796,000	2.1121	0.94%
2023-09-27	0	2.130	2.130	2.180	2.130	2.300	17,708,000	38,773,880	2.1896	2.130	2.130	2.180	2.130	2.300	17,708,000	2.1896	-5.75%
2023-09-26	0	2.260	2.210	2.270	2.070	2.280	6,820,000	14,939,200	2.1905	2.260	2.210	2.270	2.070	2.280	6,820,000	2.1905	7.11%
2023-09-25	0	2.110	2.080	2.110	2.000	2.220	27,300,000	57,737,560	2.1149	2.110	2.080	2.110	2.000	2.220	27,300,000	2.1149	3.94%
2023-09-22	0	2.030	2.000	2.030	1.950	2.030	11,224,000	22,226,240	1.9802	2.030	2.000	2.030	1.950	2.030	11,224,000	1.9802	3.05%
2023-09-21	0	1.970	1.970	1.980	1.900	1.970	5,272,000	10,247,520	1.9438	1.970	1.970	1.980	1.900	1.970	5,272,000	1.9438	1.55%
2023-09-20	0	1.940	1.920	1.940	1.900	1.980	19,620,000	38,404,280	1.9574	1.940	1.920	1.940	1.900	1.980	19,620,000	1.9574	2.65%
2023-09-19	0	1.890	1.890	1.900	1.890	2.020	33,488,000	66,174,800	1.9761	1.890	1.890	1.900	1.890	2.020	33,488,000	1.9761	-3.08%
2023-09-18	0	1.950	1.920	1.950	1.910	1.990	8,184,000	15,702,040	1.9186	1.950	1.920	1.950	1.910	1.990	8,184,000	1.9186	-2.01%
2023-09-15	0	1.990	1.980	1.990	1.870	2.000	39,376,000	75,389,720	1.9146	1.990	1.980	1.990	1.870	2.000	39,376,000	1.9146	2.58%
2023-09-14	0	1.940	1.940	1.950	1.930	1.980	5,740,000	11,202,920	1.9517	1.940	1.940	1.950	1.930	1.980	5,740,000	1.9517	0.52%
2023-09-13	0	1.930	1.940	1.950	1.890	1.970	6,140,000	11,886,440	1.9359	1.930	1.940	1.950	1.890	1.970	6,140,000	1.9359	1.05%
2023-09-12	0	1.910	1.870	1.910	1.850	1.910	1,560,000	2,931,680	1.8793	1.910	1.870	1.910	1.850	1.910	1,560,000	1.8793	0.53%
2023-09-11	0	1.900	1.900	1.930	1.800	1.940	12,356,000	22,973,680	1.8593	1.900	1.900	1.930	1.800	1.940	12,356,000	1.8593	1.06%
2023-09-07	0	1.880	1.860	1.880	1.830	1.940	7,364,000	13,827,520	1.8777	1.880	1.860	1.880	1.830	1.940	7,364,000	1.8777	1.08%
2023-09-06	0	1.860	1.860	1.870	1.780	1.890	5,728,000	10,558,360	1.8433	1.860	1.860	1.870	1.780	1.890	5,728,000	1.8433	2.76%
2023-09-05	0	1.810	1.780	1.810	1.750	1.810	3,980,000	7,084,240	1.7800	1.810	1.780	1.810	1.750	1.810	3,980,000	1.7800	3.43%
2023-09-04	0	1.750	1.750	1.780	1.620	1.820	7,212,000	12,787,040	1.7730	1.750	1.750	1.780	1.620	1.820	7,212,000	1.7730	1.74%
2023-08-31	0	1.720	1.710	1.740	1.700	1.850	14,272,000	25,251,800	1.7693	1.720	1.710	1.740	1.700	1.850	14,272,000	1.7693	-3.91%
2023-08-30	0	1.790	1.760	1.790	1.710	1.820	12,672,000	21,854,720	1.7246	1.790	1.760	1.790	1.710	1.820	12,672,000	1.7246	-2.19%
2023-08-29	0	1.830	1.810	1.830	1.780	1.860	1,952,000	3,544,200	1.8157	1.830	1.810	1.830	1.780	1.860	1,952,000	1.8157	2.23%
2023-08-28	0	1.790	1.780	1.810	1.740	1.880	3,076,000	5,490,480	1.7849	1.790	1.780	1.810	1.740	1.880	3,076,000	1.7849	-4.79%
2023-08-25	0	1.880	1.880	1.910	1.870	2.200	5,812,000	11,791,040	2.0287	1.880	1.880	1.910	1.870	2.200	5,812,000	2.0287	-5.53%
2023-08-24	0	1.990	1.980	1.990	1.800	2.020	45,392,000	87,002,080	1.9167	1.990	1.980	1.990	1.800	2.020	45,392,000	1.9167	8.74%
2023-08-23	0	1.830	1.830	1.840	1.830	1.930	10,532,000	19,652,440	1.8660	1.830	1.830	1.840	1.830	1.930	10,532,000	1.8660	-3.68%
2023-08-22	0	1.900	1.880	1.900	1.750	1.910	36,320,000	64,261,640	1.7693	1.900	1.880	1.900	1.750	1.910	36,320,000	1.7693	6.74%
2023-08-21	0	1.780	1.730	1.780	1.660	1.970	9,436,000	17,274,360	1.8307	1.780	1.730	1.780	1.660	1.970	9,436,000	1.8307	-8.72%
2023-08-18	0	1.950	1.860	1.950	1.820	1.980	1,928,000	3,618,440	1.8768	1.950	1.860	1.950	1.820	1.980	1,928,000	1.8768	5.98%
2023-08-17	0	1.840	1.830	1.850	1.670	1.840	1,680,000	2,960,200	1.7620	1.840	1.830	1.850	1.670	1.840	1,680,000	1.7620	2.79%
2023-08-16	0	1.790	1.760	1.790	1.760	1.910	3,220,000	5,785,560	1.7968	1.790	1.760	1.790	1.760	1.910	3,220,000	1.7968	-2.72%
2023-08-15	0	1.840	1.840	1.860	1.760	1.880	988,000	1,800,920	1.8228	1.840	1.840	1.860	1.760	1.880	988,000	1.8228	3.95%
2023-08-14	0	1.770	1.760	1.830	1.750	2.000	4,300,000	7,950,520	1.8490	1.770	1.760	1.830	1.750	2.000	4,300,000	1.8490	-11.50%
2023-08-11	0	2.000	1.990	2.020	1.990	2.270	1,360,000	2,917,800	2.1454	2.000	1.990	2.020	1.990	2.270	1,360,000	2.1454	-4.76%
2023-08-10	0	2.100	2.100	2.130	2.100	2.270	3,570,400	7,761,404	2.1738	2.100	2.100	2.130	2.100	2.270	3,570,400	2.1738	0.00%
2023-08-09	0	2.100	2.080	2.100	1.840	2.100	3,852,000	7,709,800	2.0015	2.100	2.080	2.100	1.840	2.100	3,852,000	2.0015	13.51%
2023-08-08	0	1.850	1.790	1.850	1.710	1.850	2,240,000	4,022,039	1.7956	1.850	1.790	1.850	1.710	1.850	2,240,000	1.7956	5.71%
2023-08-07	0	1.750	1.750	1.790	1.730	1.830	1,252,000	2,221,560	1.7744	1.750	1.750	1.790	1.730	1.830	1,252,000	1.7744	0.00%
2023-08-04	0	1.750	1.710	1.750	1.690	1.750	1,868,000	3,202,760	1.7145	1.750	1.710	1.750	1.690	1.750	1,868,000	1.7145	3.55%
2023-08-03	0	1.690	1.650	1.690	1.660	1.840	5,880,000	10,428,400	1.7735	1.690	1.650	1.690	1.660	1.840	5,880,000	1.7735	-7.65%
2023-08-02	0	1.830	1.830	1.850	1.830	1.930	4,476,000	8,422,760	1.8818	1.830	1.830	1.850	1.830	1.930	4,476,000	1.8818	0.00%
2023-08-01	0	1.830	1.830	1.850	1.800	2.000	4,108,000	7,650,120	1.8622	1.830	1.830	1.850	1.800	2.000	4,108,000	1.8622	-1.61%
2023-07-31	0	1.860	1.820	1.860	1.740	1.880	2,224,000	3,977,160	1.7883	1.860	1.820	1.860	1.740	1.880	2,224,000	1.7883	3.91%
2023-07-28	0	1.790	1.790	1.820	1.690	1.930	8,572,000	15,493,880	1.8075	1.790	1.790	1.820	1.690	1.930	8,572,000	1.8075	6.55%
2023-07-27	0	1.680	1.670	1.690	1.410	1.750	3,504,000	5,598,160	1.5976	1.680	1.670	1.690	1.410	1.750	3,504,000	1.5976	5.66%
2023-07-26	0	1.590	1.570	1.600	1.550	1.630	1,048,000	1,664,880	1.5886	1.590	1.570	1.600	1.550	1.630	1,048,000	1.5886	1.27%
2023-07-25	0	1.570	1.550	1.570	1.530	1.880	39,160,000	68,771,960	1.7562	1.570	1.550	1.570	1.530	1.880	39,160,000	1.7562	-4.85%
2023-07-24	0	1.650	1.590	1.650	1.100	1.880	30,888,000	52,102,360	1.6868	1.650	1.590	1.650	1.100	1.880	30,888,000	1.6868	-12.23%
2023-07-21	0	1.880	1.870	1.880	1.740	1.900	6,476,000	11,892,480	1.8364	1.880	1.870	1.880	1.740	1.900	6,476,000	1.8364	7.43%
2023-07-20	0	1.750	1.750	1.760	1.390	1.770	38,256,000	59,931,480	1.5666	1.750	1.750	1.760	1.390	1.770	38,256,000	1.5666	19.05%
2023-07-19	0	1.470	1.460	1.470	1.390	1.510	32,532,000	46,815,480	1.4391	1.470	1.460	1.470	1.390	1.510	32,532,000	1.4391	5.76%
2023-07-18	0	1.390	1.390	1.400	1.350	1.480	15,600,000	22,008,960	1.4108	1.390	1.390	1.400	1.350	1.480	15,600,000	1.4108	2.21%
2023-07-14	0	1.360	1.330	1.360	1.250	1.420	6,140,000	8,244,440	1.3427	1.360	1.330	1.360	1.250	1.420	6,140,000	1.3427	-2.16%
2023-07-13	0	1.390	1.350	1.390	1.340	1.460	5,595,500	7,786,115	1.3915	1.390	1.350	1.390	1.340	1.460	5,595,500	1.3915	-1.42%
2023-07-12	0	1.410	1.400	1.410	1.240	1.430	45,112,000	59,806,040	1.3257	1.410	1.400	1.410	1.240	1.430	45,112,000	1.3257	10.16%
2023-07-11	0	1.280	1.250	1.280	1.150	1.300	8,008,000	9,984,080	1.2468	1.280	1.250	1.280	1.150	1.300	8,008,000	1.2468	3.23%
2023-07-10	0	1.240	1.230	1.240	1.230	1.300	6,408,000	8,058,480	1.2576	1.240	1.230	1.240	1.230	1.300	6,408,000	1.2576	-3.88%
2023-07-07	0	1.290	1.280	1.290	1.250	1.330	6,988,000	8,983,760	1.2856	1.290	1.280	1.290	1.250	1.330	6,988,000	1.2856	-0.77%
2023-07-06	0	1.300	1.280	1.300	1.220	1.330	9,292,000	11,949,440	1.2860	1.300	1.280	1.300	1.220	1.330	9,292,000	1.2860	5.69%
2023-07-05	0	1.230	1.230	1.240	1.100	1.270	47,824,000	57,528,520	1.2029	1.230	1.230	1.240	1.100	1.270	47,824,000	1.2029	7.89%
2023-07-04	0	1.140	1.130	1.140	1.110	1.160	17,816,000	20,057,320	1.1258	1.140	1.130	1.140	1.110	1.160	17,816,000	1.1258	-0.87%
2023-07-03	0	1.150	1.130	1.150	1.110	1.180	63,832,000	72,777,280	1.1401	1.150	1.130	1.150	1.110	1.180	63,832,000	1.1401	0.88%
2023-06-30	0	1.140	1.120	1.140	1.120	1.180	25,884,000	29,366,200	1.1345	1.140	1.120	1.140	1.120	1.180	25,884,000	1.1345	-1.72%
2023-06-29	0	1.160	1.140	1.160	1.080	1.160	53,452,000	59,213,040	1.1078	1.160	1.140	1.160	1.080	1.160	53,452,000	1.1078	4.50%
2023-06-28	0	1.110	1.110	1.120	1.020	1.150	66,692,000	73,654,680	1.1044	1.110	1.110	1.120	1.020	1.150	66,692,000	1.1044	2.78%
2023-06-27	0	1.080	1.080	1.110	1.040	1.130	10,112,000	10,854,600	1.0734	1.080	1.080	1.110	1.040	1.130	10,112,000	1.0734	-1.82%
2023-06-26	0	1.100	1.060	1.100	0.980	1.100	11,692,000	11,953,360	1.0224	1.100	1.060	1.100	0.980	1.100	11,692,000	1.0224	6.80%
2023-06-23	0	1.030	1.010	1.030	0.960	1.050	18,492,000	18,469,800	0.9988	1.030	1.010	1.030	0.960	1.050	18,492,000	0.9988	5.10%
2023-06-21	0	0.980	0.970	0.980	0.960	0.990	23,568,000	22,897,320	0.9715	0.980	0.970	0.980	0.960	0.990	23,568,000	0.9715	-1.01%
2023-06-20	0	0.990	0.980	0.990	0.960	1.020	9,728,000	9,662,720	0.9933	0.990	0.980	0.990	0.960	1.020	9,728,000	0.9933	0.00%
2023-06-19	0	0.990	0.990	1.000	0.920	1.010	10,736,000	10,333,840	0.9625	0.990	0.990	1.000	0.920	1.010	10,736,000	0.9625	5.32%
2023-06-16	0	0.940	0.930	0.940	0.940	1.000	36,120,000	34,443,360	0.9536	0.940	0.930	0.940	0.940	1.000	36,120,000	0.9536	-6.93%
2023-06-15	0	1.010	1.010	1.020	0.960	1.030	9,032,000	9,084,640	1.0058	1.010	1.010	1.020	0.960	1.030	9,032,000	1.0058	6.32%
2023-06-14	0	0.950	0.950	0.960	0.890	0.970	69,232,000	64,315,000	0.9290	0.950	0.950	0.960	0.890	0.970	69,232,000	0.9290	3.26%
2023-06-13	0	0.920	0.910	0.920	0.850	0.960	4,528,000	4,014,920	0.8867	0.920	0.910	0.920	0.850	0.960	4,528,000	0.8867	-4.17%
2023-06-12	0	0.960	0.940	0.950	0.950	1.120	2,084,000	2,088,040	1.0019	0.960	0.940	0.950	0.950	1.120	2,084,000	1.0019	-6.80%
2023-06-09	0	1.030	1.020	1.030	0.960	1.130	3,756,000	3,967,400	1.0563	1.030	1.020	1.030	0.960	1.130	3,756,000	1.0563	-2.83%
2023-06-08	0	1.060	1.050	1.060	0.960	1.240	12,856,000	14,180,790	1.1030	1.060	1.050	1.060	0.960	1.240	12,856,000	1.1030	12.77%
2023-06-07	0	0.940	0.920	0.940	0.860	0.990	3,380,000	3,199,640	0.9466	0.940	0.920	0.940	0.860	0.990	3,380,000	0.9466	6.82%
2023-06-06	0	0.880	0.880	0.890	0.810	0.930	2,844,000	2,477,400	0.8711	0.880	0.880	0.890	0.810	0.930	2,844,000	0.8711	3.53%
2023-06-05	0	0.850	0.850	0.860	0.840	0.880	648,000	554,320	0.8554	0.850	0.850	0.860	0.840	0.880	648,000	0.8554	-1.16%
2023-06-02	0	0.860	0.840	0.860	0.830	0.890	2,028,000	1,737,560	0.8568	0.860	0.840	0.860	0.830	0.890	2,028,000	0.8568	-3.37%
2023-06-01	0	0.890	0.890	0.900	0.870	0.930	1,352,000	1,220,440	0.9027	0.890	0.890	0.900	0.870	0.930	1,352,000	0.9027	0.00%
2023-05-31	0	0.890	0.870	0.890	0.840	0.900	1,140,000	994,080	0.8720	0.890	0.870	0.890	0.840	0.900	1,140,000	0.8720	0.00%
2023-05-30	0	0.890	0.880	0.890	0.770	0.910	3,460,000	2,985,520	0.8629	0.890	0.880	0.890	0.770	0.910	3,460,000	0.8629	0.00%
2023-05-29	0	0.890	0.880	0.890	0.880	0.960	1,256,000	1,137,240	0.9054	0.890	0.880	0.890	0.880	0.960	1,256,000	0.9054	0.00%
2023-05-25	0	0.890	0.890	0.900	0.880	0.920	1,152,000	1,032,280	0.8961	0.890	0.890	0.900	0.880	0.920	1,152,000	0.8961	-3.26%
2023-05-24	0	0.920	0.920	0.930	0.870	0.950	1,156,000	1,050,640	0.9089	0.920	0.920	0.930	0.870	0.950	1,156,000	0.9089	2.22%
2023-05-23	0	0.900	0.890	0.910	0.850	0.940	2,432,000	2,196,320	0.9031	0.900	0.890	0.910	0.850	0.940	2,432,000	0.9031	2.27%
2023-05-22	0	0.880	0.880	0.890	0.870	0.970	3,124,000	2,844,240	0.9104	0.880	0.880	0.890	0.870	0.970	3,124,000	0.9104	-9.28%
2023-05-19	0	0.970	0.950	0.970	0.930	1.010	2,040,000	1,971,120	0.9662	0.970	0.950	0.970	0.930	1.010	2,040,000	0.9662	-2.02%
2023-05-18	0	0.990	0.980	1.000	0.970	1.070	6,140,000	6,186,400	1.0076	0.990	0.980	1.000	0.970	1.070	6,140,000	1.0076	-4.81%
2023-05-17	0	1.040	1.040	1.050	0.930	1.150	8,520,000	9,061,280	1.0635	1.040	1.040	1.050	0.930	1.150	8,520,000	1.0635	-7.14%
2023-05-16	0	1.120	1.110	1.120	1.000	1.160	9,096,000	9,942,480	1.0931	1.120	1.110	1.120	1.000	1.160	9,096,000	1.0931	13.13%
2023-05-15	0	0.990	0.980	0.990	0.900	1.030	22,660,000	22,087,640	0.9747	0.990	0.980	0.990	0.900	1.030	22,660,000	0.9747	8.79%
2023-05-12	0	0.910	0.900	0.910	0.830	0.920	10,528,000	9,050,000	0.8596	0.910	0.900	0.910	0.830	0.920	10,528,000	0.8596	8.33%
2023-05-11	0	0.840	0.840	0.850	0.820	0.890	2,300,000	1,966,520	0.8550	0.840	0.840	0.850	0.820	0.890	2,300,000	0.8550	-3.45%
2023-05-10	0	0.870	0.870	0.880	0.800	0.890	15,776,000	13,534,800	0.8579	0.870	0.870	0.880	0.800	0.890	15,776,000	0.8579	6.10%
2023-05-09	0	0.820	0.820	0.840	0.750	0.850	47,900,000	37,774,440	0.7886	0.820	0.820	0.840	0.750	0.850	47,900,000	0.7886	7.89%
2023-05-08	0	0.760	0.740	0.760	0.670	0.760	4,592,000	3,329,600	0.7251	0.760	0.740	0.760	0.670	0.760	4,592,000	0.7251	7.04%
2023-05-05	0	0.710	0.690	0.710	0.690	0.760	5,708,000	4,046,160	0.7089	0.710	0.690	0.710	0.690	0.760	5,708,000	0.7089	-5.33%
2023-05-04	0	0.750	0.740	0.750	0.700	0.760	6,844,000	4,931,800	0.7206	0.750	0.740	0.750	0.700	0.760	6,844,000	0.7206	1.35%
2023-05-03	0	0.740	0.730	0.740	0.720	0.790	6,350,000	4,851,780	0.7641	0.740	0.730	0.740	0.720	0.790	6,350,000	0.7641	1.37%
2023-05-02	0	0.730	0.700	0.730	0.690	0.730	1,052,000	739,280	0.7027	0.730	0.700	0.730	0.690	0.730	1,052,000	0.7027	4.29%
2023-04-28	0	0.700	0.700	0.720	0.640	0.740	5,004,000	3,449,480	0.6893	0.700	0.700	0.720	0.640	0.740	5,004,000	0.6893	4.48%
2023-04-27	0	0.670	0.670	0.690	0.670	0.710	2,908,000	2,007,640	0.6904	0.670	0.670	0.690	0.670	0.710	2,908,000	0.6904	-2.90%
2023-04-26	0	0.690	0.680	0.710	0.520	0.780	44,824,000	30,806,560	0.6873	0.690	0.680	0.710	0.520	0.780	44,824,000	0.6873	-11.54%
2023-04-25	0	0.780	0.750	0.770	0.720	0.790	7,792,000	5,988,640	0.7686	0.780	0.750	0.770	0.720	0.790	7,792,000	0.7686	6.85%
2023-04-24	0	0.730	0.720	0.740	0.660	0.760	8,562,000	6,131,120	0.7161	0.730	0.720	0.740	0.660	0.760	8,562,000	0.7161	8.96%
2023-04-21	0	0.670	0.670	0.680	0.650	0.680	7,688,000	5,084,760	0.6614	0.670	0.670	0.680	0.650	0.680	7,688,000	0.6614	0.00%
2023-04-20	0	0.670	0.670	0.680	0.610	0.700	78,252,000	51,008,040	0.6518	0.670	0.670	0.680	0.610	0.700	78,252,000	0.6518	6.35%
2023-04-19	0	0.630	0.620	0.630	0.630	0.650	3,624,000	2,318,280	0.6397	0.630	0.620	0.630	0.630	0.650	3,624,000	0.6397	-1.56%
2023-04-18	0	0.640	0.640	0.650	0.620	0.660	26,804,000	17,325,320	0.6464	0.640	0.640	0.650	0.620	0.660	26,804,000	0.6464	0.00%
2023-04-17	0	0.640	0.640	0.650	0.600	0.660	56,524,000	36,456,240	0.6450	0.640	0.640	0.650	0.600	0.660	56,524,000	0.6450	4.92%
2023-04-14	0	0.610	0.610	0.620	0.580	0.620	23,708,000	14,218,480	0.5997	0.610	0.610	0.620	0.580	0.620	23,708,000	0.5997	-3.17%
2023-04-13	0	0.630	0.620	0.630	0.580	0.630	39,000,000	23,792,680	0.6101	0.630	0.620	0.630	0.580	0.630	39,000,000	0.6101	5.00%
2023-04-12	0	0.600	0.600	0.610	0.560	0.620	25,180,000	14,836,120	0.5892	0.600	0.600	0.610	0.560	0.620	25,180,000	0.5892	7.14%
2023-04-11	0	0.560	0.560	0.570	0.560	0.600	66,232,000	38,349,040	0.5790	0.560	0.560	0.570	0.560	0.600	66,232,000	0.5790	-1.75%
2023-04-06	0	0.570	0.560	0.570	0.530	0.580	25,616,000	14,062,440	0.5490	0.570	0.560	0.570	0.530	0.580	25,616,000	0.5490	5.56%
2023-04-04	0	0.540	0.530	0.540	0.530	0.540	1,184,000	633,840	0.5353	0.540	0.530	0.540	0.530	0.540	1,184,000	0.5353	0.00%
2023-04-03	0	0.540	0.540	0.550	0.510	0.550	2,796,000	1,463,240	0.5233	0.540	0.540	0.550	0.510	0.550	2,796,000	0.5233	1.89%
2023-03-31	0	0.530	0.530	0.550	0.520	0.550	1,812,000	967,480	0.5339	0.530	0.530	0.550	0.520	0.550	1,812,000	0.5339	-1.85%
2023-03-30	0	0.540	0.540	0.550	0.540	0.570	5,096,000	2,814,600	0.5523	0.540	0.540	0.550	0.540	0.570	5,096,000	0.5523	-5.26%
2023-03-29	0	0.570	0.570	0.580	0.560	0.580	3,288,000	1,853,240	0.5636	0.570	0.570	0.580	0.560	0.580	3,288,000	0.5636	-1.72%
2023-03-28	0	0.580	0.570	0.580	0.560	0.590	6,896,000	3,917,880	0.5681	0.580	0.570	0.580	0.560	0.590	6,896,000	0.5681	3.57%
2023-03-27	0	0.560	0.570	0.580	0.550	0.590	5,640,000	3,188,040	0.5653	0.560	0.570	0.580	0.550	0.590	5,640,000	0.5653	1.82%
2023-03-24	0	0.550	0.550	0.560	0.540	0.560	6,192,000	3,396,600	0.5485	0.550	0.550	0.560	0.540	0.560	6,192,000	0.5485	0.00%
2023-03-23	0	0.550	0.540	0.550	0.530	0.560	13,056,000	7,152,360	0.5478	0.550	0.540	0.550	0.530	0.560	13,056,000	0.5478	3.77%
2023-03-22	0	0.530	0.520	0.530	0.510	0.540	1,816,000	959,600	0.5284	0.530	0.520	0.530	0.510	0.540	1,816,000	0.5284	1.92%
2023-03-21	0	0.520	0.510	0.530	0.500	0.580	4,616,000	2,484,840	0.5383	0.520	0.510	0.530	0.500	0.580	4,616,000	0.5383	-3.70%
2023-03-20	0	0.540	0.530	0.550	0.500	0.560	5,472,000	2,904,240	0.5307	0.540	0.530	0.550	0.500	0.560	5,472,000	0.5307	8.00%
2023-03-17	0	0.500	0.500	0.510	0.490	0.500	716,000	355,060	0.4959	0.500	0.500	0.510	0.490	0.500	716,000	0.4959	1.01%
2023-03-16	0	0.495	0.485	0.495	0.480	0.500	10,672,000	5,248,900	0.4918	0.495	0.485	0.495	0.480	0.500	10,672,000	0.4918	2.06%
2023-03-15	0	0.485	0.485	0.490	0.475	0.500	10,264,000	5,030,180	0.4901	0.485	0.485	0.490	0.475	0.500	10,264,000	0.4901	-3.00%
2023-03-14	0	0.500	0.490	0.500	0.490	0.510	1,184,000	587,420	0.4961	0.500	0.490	0.500	0.490	0.510	1,184,000	0.4961	0.00%
2023-03-13	0	0.500	0.495	0.520	0.495	0.520	2,936,000	1,499,060	0.5106	0.500	0.495	0.520	0.495	0.520	2,936,000	0.5106	1.01%
2023-03-10	0	0.495	0.495	0.500	0.475	0.495	3,668,000	1,803,100	0.4916	0.495	0.495	0.500	0.475	0.495	3,668,000	0.4916	2.06%
2023-03-09	0	0.485	0.485	0.490	0.485	0.490	620,000	302,340	0.4876	0.485	0.485	0.490	0.485	0.490	620,000	0.4876	0.00%
2023-03-08	0	0.485	0.485	0.495	0.485	0.495	1,844,000	908,980	0.4929	0.485	0.485	0.495	0.485	0.495	1,844,000	0.4929	-1.02%
2023-03-07	0	0.490	0.485	0.495	0.485	0.495	188,000	92,040	0.4896	0.490	0.485	0.495	0.485	0.495	188,000	0.4896	-1.01%
2023-03-06	0	0.495	0.485	0.495	0.480	0.495	724,000	354,880	0.4902	0.495	0.485	0.495	0.480	0.495	724,000	0.4902	0.00%
2023-03-03	0	0.495	0.485	0.495	0.485	0.495	176,000	85,900	0.4881	0.495	0.485	0.495	0.485	0.495	176,000	0.4881	0.00%
2023-03-02	0	0.495	0.480	0.495	0.485	0.495	776,000	381,700	0.4919	0.495	0.480	0.495	0.485	0.495	776,000	0.4919	1.02%
2023-03-01	0	0.490	0.485	0.490	0.475	0.495	4,264,000	2,088,840	0.4899	0.490	0.485	0.490	0.475	0.495	4,264,000	0.4899	2.08%
2023-02-28	0	0.480	0.480	0.490	0.460	0.500	3,280,000	1,569,960	0.4786	0.480	0.480	0.490	0.460	0.500	3,280,000	0.4786	-1.03%
2023-02-27	0	0.485	0.480	0.485	0.480	0.490	780,000	377,260	0.4837	0.485	0.480	0.485	0.480	0.490	780,000	0.4837	0.00%
2023-02-24	0	0.485	0.480	0.490	0.475	0.490	560,000	270,360	0.4828	0.485	0.480	0.490	0.475	0.490	560,000	0.4828	-2.02%
2023-02-23	0	0.495	0.480	0.495	0.475	0.500	480,000	234,180	0.4879	0.495	0.480	0.495	0.475	0.500	480,000	0.4879	0.00%
2023-02-22	0	0.495	0.475	0.495	0.465	0.500	3,260,000	1,594,000	0.4890	0.495	0.475	0.495	0.465	0.500	3,260,000	0.4890	3.13%
2023-02-21	0	0.480	0.470	0.485	0.465	0.490	864,000	419,640	0.4857	0.480	0.470	0.485	0.465	0.490	864,000	0.4857	0.00%
2023-02-20	0	0.480	0.480	0.495	0.475	0.495	2,104,000	1,023,320	0.4864	0.480	0.480	0.495	0.475	0.495	2,104,000	0.4864	5.49%
2023-02-17	0	0.455	0.455	0.480	0.455	0.485	260,000	120,700	0.4642	0.455	0.455	0.480	0.455	0.485	260,000	0.4642	-3.19%
2023-02-16	0	0.470	0.465	0.470	0.460	0.495	1,868,000	894,400	0.4788	0.470	0.465	0.470	0.460	0.495	1,868,000	0.4788	-2.08%
2023-02-15	0	0.480	0.465	0.480	0.430	0.485	2,852,000	1,303,720	0.4571	0.480	0.465	0.480	0.430	0.485	2,852,000	0.4571	3.23%
2023-02-14	0	0.465	0.465	0.470	0.455	0.475	672,000	309,800	0.4610	0.465	0.465	0.470	0.455	0.475	672,000	0.4610	-2.11%
2023-02-13	0	0.475	0.470	0.480	0.465	0.480	1,384,000	656,020	0.4740	0.475	0.470	0.480	0.465	0.480	1,384,000	0.4740	-2.06%
2023-02-10	0	0.485	0.475	0.485	0.470	0.490	2,704,000	1,295,220	0.4790	0.485	0.475	0.485	0.470	0.490	2,704,000	0.4790	-2.02%
2023-02-09	0	0.495	0.480	0.495	0.480	0.500	796,000	391,400	0.4917	0.495	0.480	0.495	0.480	0.500	796,000	0.4917	1.02%
2023-02-08	0	0.490	0.480	0.495	0.480	0.495	636,000	308,800	0.4855	0.490	0.480	0.495	0.480	0.495	636,000	0.4855	0.00%
2023-02-07	0	0.490	0.485	0.490	0.470	0.510	3,344,000	1,616,200	0.4833	0.490	0.485	0.490	0.470	0.510	3,344,000	0.4833	4.26%
2023-02-06	0	0.470	0.470	0.475	0.470	0.480	844,000	400,240	0.4742	0.470	0.470	0.475	0.470	0.480	844,000	0.4742	-1.05%
2023-02-03	0	0.475	0.475	0.480	0.470	0.480	1,380,000	657,600	0.4765	0.475	0.475	0.480	0.470	0.480	1,380,000	0.4765	-1.04%
2023-02-02	0	0.480	0.480	0.485	0.475	0.490	1,768,000	849,080	0.4802	0.480	0.480	0.485	0.475	0.490	1,768,000	0.4802	-3.03%
2023-02-01	0	0.495	0.485	0.495	0.480	0.500	1,584,000	770,980	0.4867	0.495	0.485	0.495	0.480	0.500	1,584,000	0.4867	1.02%
2023-01-31	0	0.490	0.490	0.500	0.485	0.520	1,548,000	767,460	0.4958	0.490	0.490	0.500	0.485	0.520	1,548,000	0.4958	-3.92%
2023-01-30	0	0.510	0.500	0.510	0.500	0.540	2,572,000	1,319,640	0.5131	0.510	0.500	0.510	0.500	0.540	2,572,000	0.5131	-1.92%
2023-01-27	0	0.520	0.520	0.530	0.490	0.560	7,792,000	4,114,940	0.5281	0.520	0.520	0.530	0.490	0.560	7,792,000	0.5281	7.22%
2023-01-26	0	0.485	0.480	0.485	0.480	0.490	1,400,000	679,100	0.4851	0.485	0.480	0.485	0.480	0.490	1,400,000	0.4851	1.04%
2023-01-20	0	0.480	0.475	0.480	0.470	0.495	2,816,000	1,354,500	0.4810	0.480	0.475	0.480	0.470	0.495	2,816,000	0.4810	-1.03%
2023-01-19	0	0.485	0.480	0.485	0.480	0.510	2,476,000	1,222,560	0.4938	0.485	0.480	0.485	0.480	0.510	2,476,000	0.4938	-1.02%
2023-01-18	0	0.490	0.490	0.500	0.455	0.510	10,568,000	5,168,000	0.4890	0.490	0.490	0.500	0.455	0.510	10,568,000	0.4890	4.26%
2023-01-17	0	0.470	0.470	0.475	0.470	0.500	15,420,000	7,466,220	0.4842	0.470	0.470	0.475	0.470	0.500	15,420,000	0.4842	-6.00%
2023-01-16	0	0.500	0.500	0.510	0.485	0.550	14,464,000	7,324,820	0.5064	0.500	0.500	0.510	0.485	0.550	14,464,000	0.5064	-10.71%
2023-01-13	0	0.560	0.560	0.570	0.560	0.770	196,248,000	137,766,880	0.7020	0.560	0.560	0.570	0.560	0.770	196,248,000	0.7020