Prices and Webb-site Total Returns

KNT Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01025	2019-02-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.265	0.265	0.270	0.265	0.270	2,248,000	596,120	0.2652	0.265	0.265	0.270	0.265	0.270	2,248,000	0.2652	0.00%
2026-02-02	0.265	0.265	0.270	0.250	0.270	480,000	123,680	0.2577	0.265	0.265	0.270	0.250	0.270	480,000	0.2577	-1.85%
2026-01-30	0.270	0.255	0.270	0.240	0.275	9,112,400	2,308,970	0.2534	0.270	0.255	0.270	0.240	0.275	9,112,400	0.2534	5.88%
2026-01-29	0.255	0.250	0.255	0.246	0.265	552,000	140,968	0.2554	0.255	0.250	0.255	0.246	0.265	552,000	0.2554	0.00%
2026-01-28	0.255	0.250	0.260	0.241	0.265	1,112,000	279,408	0.2513	0.255	0.250	0.260	0.241	0.265	1,112,000	0.2513	4.51%
2026-01-27	0.244	0.240	0.244	0.238	0.246	722,100	173,787	0.2407	0.244	0.240	0.244	0.238	0.246	722,100	0.2407	6.09%
2026-01-26	0.230	0.225	0.230	0.224	0.238	824,600	192,062	0.2329	0.230	0.225	0.230	0.224	0.238	824,600	0.2329	6.48%
2026-01-23	0.216	0.216	0.224	0.215	0.239	1,832,000	405,232	0.2212	0.216	0.216	0.224	0.215	0.239	1,832,000	0.2212	-10.74%
2026-01-22	0.242	0.242	0.246	0.240	0.250	427,900	104,728	0.2447	0.242	0.242	0.246	0.240	0.250	427,900	0.2447	-5.10%
2026-01-21	0.255	0.250	0.255	0.250	0.255	387,200	97,368	0.2515	0.255	0.250	0.255	0.250	0.255	387,200	0.2515	0.00%
2026-01-20	0.255	0.250	0.260	0.244	0.260	2,362,000	598,064	0.2532	0.255	0.250	0.260	0.244	0.260	2,362,000	0.2532	2.00%
2026-01-19	0.250	0.245	0.250	0.250	0.255	600,600	151,024	0.2515	0.250	0.245	0.250	0.250	0.255	600,600	0.2515	-3.85%
2026-01-16	0.260	0.250	0.260	0.250	0.260	80,000	20,360	0.2545	0.260	0.250	0.260	0.250	0.260	80,000	0.2545	4.00%
2026-01-15	0.250	0.250	0.255	0.250	0.255	64,000	16,120	0.2519	0.250	0.250	0.255	0.250	0.255	64,000	0.2519	0.00%
2026-01-14	0.250	0.250	0.275	0.250	0.275	447,600	114,504	0.2558	0.250	0.250	0.275	0.250	0.275	447,600	0.2558	-3.85%
2026-01-13	0.260	0.260	0.265	0.250	0.270	1,352,000	356,360	0.2636	0.260	0.260	0.265	0.250	0.270	1,352,000	0.2636	1.96%
2026-01-09	0.255	0.242	0.260	0.246	0.255	296,000	74,688	0.2523	0.255	0.242	0.260	0.246	0.255	296,000	0.2523	3.66%
2026-01-08	0.246	0.242	0.265	-	-	2,000	470	0.2350	0.246	0.242	0.265	-	-	2,000	0.2350	0.00%
2026-01-07	0.246	0.246	0.265	0.246	0.260	112,000	27,792	0.2481	0.246	0.246	0.265	0.246	0.260	112,000	0.2481	-3.53%
2026-01-06	0.255	0.244	0.260	0.241	0.255	248,000	61,408	0.2476	0.255	0.244	0.260	0.241	0.255	248,000	0.2476	9.68%
2026-01-05	0.265	0.260	0.270	0.250	0.275	792,000	207,520	0.2620	0.232	0.228	0.237	0.219	0.241	902,710	0.2299	3.92%
2025-12-31	0.255	0.246	0.260	0.255	0.260	192,000	49,160	0.2560	0.224	0.216	0.228	0.224	0.228	218,839	0.2246	2.00%
2025-12-30	0.250	0.243	0.255	0.250	0.265	474,000	119,441	0.2520	0.219	0.213	0.224	0.219	0.232	540,258	0.2211	-5.66%
2025-12-29	0.265	0.255	0.265	0.265	0.270	96,000	25,480	0.2654	0.232	0.224	0.232	0.232	0.237	109,419	0.2329	-1.85%
2025-12-24	0.270	0.260	0.270	0.270	0.270	16,000	4,280	0.2675	0.237	0.228	0.237	0.237	0.237	18,237	0.2347	0.00%
2025-12-23	0.270	0.265	0.275	0.270	0.270	264,000	71,240	0.2698	0.237	0.232	0.241	0.237	0.237	300,903	0.2368	-3.57%
2025-12-22	0.280	0.275	0.290	0.280	0.290	320,000	90,800	0.2838	0.246	0.241	0.254	0.246	0.254	364,731	0.2490	-3.45%
2025-12-19	0.290	0.290	0.300	0.290	0.290	160,000	46,400	0.2900	0.254	0.254	0.263	0.254	0.254	182,366	0.2544	-3.33%
2025-12-18	0.300	0.285	0.300	0.285	0.300	56,000	16,080	0.2871	0.263	0.250	0.263	0.250	0.263	63,828	0.2519	0.00%
2025-12-17	0.300	0.275	0.300	0.285	0.300	80,000	23,640	0.2955	0.263	0.241	0.263	0.250	0.263	91,183	0.2593	3.45%
2025-12-16	0.290	0.290	0.300	0.285	0.335	11,610,000	3,488,230	0.3005	0.254	0.254	0.263	0.250	0.294	13,232,903	0.2636	-9.38%
2025-12-15	0.320	0.305	0.320	0.280	0.330	3,375,200	1,057,488	0.3133	0.281	0.268	0.281	0.246	0.290	3,847,002	0.2749	6.67%
2025-12-12	0.300	0.285	0.300	0.275	0.305	3,680,400	1,085,544	0.2950	0.263	0.250	0.263	0.241	0.268	4,194,865	0.2588	3.45%
2025-12-11	0.290	0.275	0.290	0.255	0.300	2,312,000	640,120	0.2769	0.254	0.241	0.254	0.224	0.263	2,635,183	0.2429	3.57%
2025-12-10	0.280	0.275	0.285	0.270	0.300	38,177,600	11,022,298	0.2887	0.246	0.241	0.250	0.237	0.263	43,514,254	0.2533	12.00%
2025-12-09	0.250	0.250	0.260	0.245	0.250	72,000	17,880	0.2483	0.219	0.219	0.228	0.215	0.219	82,065	0.2179	2.04%
2025-12-08	0.245	0.245	0.250	0.240	0.250	24,000	5,920	0.2467	0.215	0.215	0.219	0.211	0.219	27,355	0.2164	-2.00%
2025-12-05	0.250	0.250	0.260	0.250	0.270	2,440,000	621,440	0.2547	0.219	0.219	0.228	0.219	0.237	2,781,075	0.2235	-7.41%
2025-12-04	0.270	0.250	0.270	0.233	0.270	2,424,000	622,248	0.2567	0.237	0.219	0.237	0.204	0.237	2,762,839	0.2252	16.88%
2025-12-03	0.231	0.230	0.231	0.229	0.235	704,000	162,984	0.2315	0.203	0.202	0.203	0.201	0.206	802,409	0.2031	2.67%
2025-12-02	0.225	0.225	0.233	0.219	0.225	128,000	28,456	0.2223	0.197	0.197	0.204	0.192	0.197	145,892	0.1950	2.27%
2025-12-01	0.220	0.220	0.226	0.218	0.220	33,600	7,352	0.2188	0.193	0.193	0.198	0.191	0.193	38,297	0.1920	2.33%
2025-11-28	0.215	0.215	0.220	-	-	0	0	-	0.189	0.189	0.193	-	-	0	-	0.00%
2025-11-27	0.215	0.215	0.220	0.211	0.218	96,000	20,680	0.2154	0.189	0.189	0.193	0.185	0.191	109,419	0.1890	1.90%
2025-11-26	0.211	0.211	0.220	0.210	0.211	248,400	52,177	0.2101	0.185	0.185	0.193	0.184	0.185	283,123	0.1843	1.44%
2025-11-25	0.208	0.208	0.220	0.207	0.212	224,000	47,128	0.2104	0.182	0.182	0.193	0.182	0.186	255,312	0.1846	-1.89%
2025-11-24	0.212	0.212	0.225	0.212	0.225	176,400	39,251	0.2225	0.186	0.186	0.197	0.186	0.197	201,058	0.1952	-1.85%
2025-11-21	0.216	0.216	0.225	0.214	0.227	160,000	34,664	0.2167	0.190	0.190	0.197	0.188	0.199	182,366	0.1901	-4.85%
2025-11-20	0.227	0.223	0.229	0.227	0.227	32,000	7,088	0.2215	0.199	0.196	0.201	0.199	0.199	36,473	0.1943	-3.81%
2025-11-19	0.236	0.219	0.245	-	-	0	0	-	0.207	0.192	0.215	-	-	0	-	0.00%
2025-11-18	0.236	0.226	0.236	-	-	0	0	-	0.207	0.198	0.207	-	-	0	-	0.00%
2025-11-17	0.236	0.236	0.241	-	-	5,600	1,243	0.2220	0.207	0.207	0.211	-	-	6,383	0.1947	0.00%
2025-11-14	0.236	0.229	0.237	0.233	0.245	136,000	32,000	0.2353	0.207	0.201	0.208	0.204	0.215	155,011	0.2064	5.36%
2025-11-13	0.224	0.225	0.234	0.223	0.245	1,790,400	412,206	0.2302	0.197	0.197	0.205	0.196	0.215	2,040,671	0.2020	-7.44%
2025-11-12	0.242	0.240	0.255	0.242	0.246	32,000	7,808	0.2440	0.212	0.211	0.224	0.212	0.216	36,473	0.2141	-8.68%
2025-11-11	0.265	0.246	0.265	0.239	0.265	2,096,000	519,328	0.2478	0.232	0.216	0.232	0.210	0.232	2,388,989	0.2174	13.25%
2025-11-10	0.234	0.233	0.244	0.232	0.234	675,600	157,314	0.2329	0.205	0.204	0.214	0.204	0.205	770,039	0.2043	-3.31%
2025-11-07	0.242	0.233	0.242	0.231	0.260	1,572,000	371,612	0.2364	0.212	0.204	0.212	0.203	0.228	1,791,742	0.2074	-1.22%
2025-11-06	0.245	0.241	0.249	0.231	0.250	1,912,000	471,888	0.2468	0.215	0.211	0.218	0.203	0.219	2,179,269	0.2165	1.66%
2025-11-05	0.241	0.239	0.241	0.220	0.245	1,529,800	353,739	0.2312	0.211	0.210	0.211	0.193	0.215	1,743,643	0.2029	6.64%
2025-11-04	0.226	0.224	0.228	0.212	0.235	1,198,000	267,898	0.2236	0.198	0.197	0.200	0.186	0.206	1,365,462	0.1962	-5.44%
2025-11-03	0.239	0.238	0.239	0.229	0.255	7,164,400	1,736,997	0.2424	0.210	0.209	0.210	0.201	0.224	8,165,875	0.2127	8.64%
2025-10-31	0.220	0.220	0.226	0.213	0.247	12,856,000	3,040,488	0.2365	0.193	0.193	0.198	0.187	0.217	14,653,075	0.2075	-4.76%
2025-10-30	0.231	0.218	0.245	0.218	0.235	41,600	9,350	0.2248	0.203	0.191	0.215	0.191	0.206	47,415	0.1972	2.67%
2025-10-28	0.225	0.225	0.250	0.225	0.228	184,000	41,624	0.2262	0.197	0.197	0.219	0.197	0.200	209,720	0.1985	2.27%
2025-10-27	0.220	0.220	0.225	0.215	0.220	56,000	12,264	0.2190	0.193	0.193	0.197	0.189	0.193	63,828	0.1921	0.00%
2025-10-24	0.220	0.219	0.225	0.220	0.228	264,000	59,072	0.2238	0.193	0.192	0.197	0.193	0.200	300,903	0.1963	-1.35%
2025-10-23	0.223	0.222	0.229	0.219	0.230	272,200	61,225	0.2249	0.196	0.195	0.201	0.192	0.202	310,249	0.1973	-0.89%
2025-10-22	0.225	0.222	0.230	0.217	0.230	832,000	185,392	0.2228	0.197	0.195	0.202	0.190	0.202	948,301	0.1955	-1.32%
2025-10-21	0.228	0.228	0.236	0.220	0.250	1,584,000	358,728	0.2265	0.200	0.200	0.207	0.193	0.219	1,805,419	0.1987	-12.31%
2025-10-20	0.260	0.246	0.270	-	-	0	0	-	0.228	0.216	0.237	-	-	0	-	0.00%
2025-10-17	0.260	0.250	0.265	0.219	0.260	10,024,000	2,357,152	0.2352	0.228	0.219	0.232	0.192	0.228	11,425,204	0.2063	14.04%
2025-10-16	0.228	0.228	0.229	0.220	0.237	1,056,000	239,080	0.2264	0.200	0.200	0.201	0.193	0.208	1,203,613	0.1986	3.17%
2025-10-15	0.221	0.217	0.232	0.218	0.240	1,408,000	319,440	0.2269	0.194	0.190	0.204	0.191	0.211	1,604,817	0.1991	-7.53%
2025-10-14	0.239	0.239	0.247	0.239	0.250	1,592,000	385,800	0.2423	0.210	0.210	0.217	0.210	0.219	1,814,538	0.2126	-4.40%
2025-10-13	0.250	0.246	0.255	0.245	0.255	312,900	78,004	0.2493	0.219	0.216	0.224	0.215	0.224	356,639	0.2187	-3.85%
2025-10-10	0.260	0.260	0.265	-	-	0	0	-	0.228	0.228	0.232	-	-	0	-	0.00%
2025-10-09	0.260	0.260	0.265	0.260	0.265	56,000	14,680	0.2621	0.228	0.228	0.232	0.228	0.232	63,828	0.2300	0.00%
2025-10-08	0.260	0.260	0.265	0.260	0.260	136,000	35,360	0.2600	0.228	0.228	0.232	0.228	0.228	155,011	0.2281	1.96%
2025-10-06	0.255	0.255	0.270	0.250	0.265	624,000	159,960	0.2563	0.224	0.224	0.237	0.219	0.232	711,226	0.2249	-1.92%
2025-10-03	0.260	0.250	0.260	0.249	0.260	1,556,000	398,792	0.2563	0.228	0.219	0.228	0.218	0.228	1,773,505	0.2249	0.00%
2025-10-02	0.260	0.260	0.275	0.260	0.270	152,000	39,920	0.2626	0.228	0.228	0.241	0.228	0.237	173,247	0.2304	-3.70%
2025-09-30	0.270	0.270	0.280	0.265	0.270	528,000	140,720	0.2665	0.237	0.237	0.246	0.232	0.237	601,806	0.2338	0.00%
2025-09-29	0.270	0.270	0.285	0.260	0.275	676,200	181,410	0.2683	0.237	0.237	0.250	0.228	0.241	770,723	0.2354	-5.26%
2025-09-26	0.285	0.275	0.285	0.280	0.285	40,000	11,320	0.2830	0.250	0.241	0.250	0.246	0.250	45,591	0.2483	1.79%
2025-09-25	0.280	0.280	0.285	0.270	0.280	360,000	98,040	0.2723	0.246	0.246	0.250	0.237	0.246	410,323	0.2389	0.00%
2025-09-24	0.280	0.280	0.285	0.280	0.285	24,000	6,800	0.2833	0.246	0.246	0.250	0.246	0.250	27,355	0.2486	0.00%
2025-09-23	0.280	0.280	0.295	0.280	0.285	200,000	56,240	0.2812	0.246	0.246	0.259	0.246	0.250	227,957	0.2467	-3.45%
2025-09-22	0.290	0.285	0.295	0.285	0.290	256,000	74,080	0.2894	0.254	0.250	0.259	0.250	0.254	291,785	0.2539	-1.69%
2025-09-19	0.295	0.290	0.300	0.295	0.300	280,000	83,400	0.2979	0.259	0.254	0.263	0.259	0.263	319,140	0.2613	0.00%
2025-09-18	0.295	0.290	0.295	0.295	0.295	80,000	23,600	0.2950	0.259	0.254	0.259	0.259	0.259	91,183	0.2588	3.51%
2025-09-17	0.285	0.280	0.290	0.275	0.290	1,232,000	351,600	0.2854	0.250	0.246	0.254	0.241	0.254	1,404,215	0.2504	-3.39%
2025-09-16	0.295	0.295	0.300	0.275	0.340	2,397,900	732,971	0.3057	0.259	0.259	0.263	0.241	0.298	2,733,090	0.2682	5.36%
2025-09-15	0.280	0.270	0.285	0.270	0.285	440,000	120,920	0.2748	0.246	0.237	0.250	0.237	0.250	501,505	0.2411	0.00%
2025-09-12	0.280	0.280	0.295	0.280	0.285	560,000	158,680	0.2834	0.246	0.246	0.259	0.246	0.250	638,280	0.2486	-1.75%
2025-09-11	0.285	0.280	0.295	0.280	0.285	296,000	84,240	0.2846	0.250	0.246	0.259	0.246	0.250	337,376	0.2497	0.00%
2025-09-10	0.285	0.285	0.295	0.285	0.295	476,800	139,288	0.2921	0.250	0.250	0.259	0.250	0.259	543,449	0.2563	-3.39%
2025-09-09	0.295	0.295	0.305	0.295	0.295	48,000	14,160	0.2950	0.259	0.259	0.268	0.259	0.259	54,710	0.2588	0.00%
2025-09-08	0.295	0.295	0.300	0.290	0.295	72,000	21,120	0.2933	0.259	0.259	0.263	0.254	0.259	82,065	0.2574	0.00%
2025-09-05	0.295	0.290	0.300	0.285	0.325	9,280,000	2,889,880	0.3114	0.259	0.254	0.263	0.250	0.285	10,577,204	0.2732	3.51%
2025-09-04	0.285	0.285	0.300	0.280	0.300	920,800	269,776	0.2930	0.250	0.250	0.263	0.246	0.263	1,049,514	0.2570	0.00%
2025-09-03	0.285	0.285	0.290	0.285	0.295	176,400	51,145	0.2899	0.250	0.250	0.254	0.250	0.259	201,058	0.2544	-3.39%
2025-09-02	0.295	0.295	0.305	0.295	0.310	8,496,000	2,562,000	0.3016	0.259	0.259	0.268	0.259	0.272	9,683,613	0.2646	1.72%
2025-09-01	0.290	0.280	0.295	0.280	0.290	297,200	84,632	0.2848	0.254	0.246	0.259	0.246	0.254	338,744	0.2498	0.00%
2025-08-29	0.290	0.280	0.295	0.280	0.295	2,512,000	725,160	0.2887	0.254	0.246	0.259	0.246	0.259	2,863,140	0.2533	1.75%
2025-08-28	0.285	0.280	0.285	0.270	0.300	2,160,000	612,840	0.2837	0.250	0.246	0.250	0.237	0.263	2,461,935	0.2489	-6.56%
2025-08-27	0.305	0.300	0.305	0.300	0.315	2,745,600	842,840	0.3070	0.268	0.263	0.268	0.263	0.276	3,129,394	0.2693	0.00%
2025-08-26	0.305	0.300	0.305	0.300	0.315	2,876,000	888,200	0.3088	0.268	0.263	0.268	0.263	0.276	3,278,022	0.2710	0.00%
2025-08-25	0.305	0.305	0.310	0.300	0.315	2,108,300	646,604	0.3067	0.268	0.268	0.272	0.263	0.276	2,403,009	0.2691	0.00%
2025-08-22	0.305	0.300	0.305	0.295	0.310	1,128,000	342,320	0.3035	0.268	0.263	0.268	0.259	0.272	1,285,677	0.2663	-1.61%
2025-08-21	0.310	0.305	0.315	0.310	0.325	5,608,800	1,773,552	0.3162	0.272	0.268	0.276	0.272	0.285	6,392,826	0.2774	0.00%
2025-08-20	0.310	0.310	0.320	0.305	0.325	7,336,000	2,324,520	0.3169	0.272	0.272	0.281	0.268	0.285	8,361,462	0.2780	-1.59%
2025-08-19	0.315	0.315	0.320	0.310	0.345	11,696,200	3,801,370	0.3250	0.276	0.276	0.281	0.272	0.303	13,331,153	0.2851	-1.56%
2025-08-18	0.320	0.315	0.325	0.300	0.325	2,708,000	856,280	0.3162	0.281	0.276	0.285	0.263	0.285	3,086,538	0.2774	6.67%
2025-08-15	0.300	0.295	0.300	0.290	0.320	753,000	227,380	0.3020	0.263	0.259	0.263	0.254	0.281	858,258	0.2649	5.26%
2025-08-14	0.285	0.285	0.300	0.285	0.300	456,000	133,938	0.2937	0.250	0.250	0.263	0.250	0.263	519,742	0.2577	0.00%
2025-08-13	0.285	0.280	0.295	0.280	0.295	284,000	82,360	0.2900	0.250	0.246	0.259	0.246	0.259	323,699	0.2544	0.00%
2025-08-12	0.285	0.285	0.295	0.285	0.295	152,000	44,240	0.2911	0.250	0.250	0.259	0.250	0.259	173,247	0.2554	0.00%
2025-08-11	0.285	0.285	0.290	0.280	0.290	548,000	156,120	0.2849	0.250	0.250	0.254	0.246	0.254	624,602	0.2500	-1.72%
2025-08-08	0.290	0.290	0.305	0.290	0.290	12,800	3,568	0.2788	0.254	0.254	0.268	0.254	0.254	14,589	0.2446	-1.69%
2025-08-07	0.295	0.295	0.305	0.290	0.295	9,890,000	2,917,390	0.2950	0.259	0.259	0.268	0.254	0.259	11,272,473	0.2588	-1.67%
2025-08-06	0.300	0.300	0.305	0.290	0.300	400,000	119,040	0.2976	0.263	0.263	0.268	0.254	0.263	455,914	0.2611	0.00%
2025-08-05	0.300	0.290	0.305	0.290	0.300	208,000	61,520	0.2958	0.263	0.254	0.268	0.254	0.263	237,075	0.2595	1.69%
2025-08-04	0.295	0.290	0.295	0.295	0.305	736,000	222,000	0.3016	0.259	0.254	0.259	0.259	0.268	838,882	0.2646	-1.67%
2025-08-01	0.300	0.295	0.305	0.300	0.305	960,000	290,240	0.3023	0.263	0.259	0.268	0.263	0.268	1,094,194	0.2653	-3.23%
2025-07-31	0.310	0.305	0.315	0.305	0.330	4,280,000	1,358,560	0.3174	0.272	0.268	0.276	0.268	0.290	4,878,280	0.2785	0.00%
2025-07-30	0.310	0.305	0.310	0.290	0.335	15,561,000	4,950,575	0.3181	0.272	0.268	0.272	0.254	0.294	17,736,194	0.2791	10.71%
2025-07-29	0.280	0.280	0.295	0.280	0.280	122,800	34,328	0.2795	0.246	0.246	0.259	0.246	0.246	139,966	0.2453	-5.08%
2025-07-28	0.295	0.285	0.295	0.290	0.295	448,000	130,000	0.2902	0.259	0.250	0.259	0.254	0.259	510,624	0.2546	1.72%
2025-07-25	0.290	0.285	0.295	0.290	0.315	2,144,000	649,880	0.3031	0.254	0.250	0.259	0.254	0.276	2,443,699	0.2659	-3.33%
2025-07-24	0.300	0.290	0.305	0.300	0.310	256,000	77,200	0.3016	0.263	0.254	0.268	0.263	0.272	291,785	0.2646	0.00%
2025-07-23	0.300	0.290	0.300	0.290	0.320	1,294,400	391,352	0.3023	0.263	0.254	0.263	0.254	0.281	1,475,338	0.2653	1.69%
2025-07-22	0.295	0.285	0.295	0.290	0.295	188,000	54,620	0.2905	0.259	0.250	0.259	0.254	0.259	214,280	0.2549	1.72%
2025-07-21	0.290	0.290	0.295	0.285	0.295	11,504,000	3,433,240	0.2984	0.254	0.254	0.259	0.250	0.259	13,112,086	0.2618	1.75%
2025-07-18	0.285	0.280	0.290	0.280	0.285	10,240,000	2,913,040	0.2845	0.250	0.246	0.254	0.246	0.250	11,671,398	0.2496	1.79%
2025-07-17	0.280	0.280	0.290	0.280	0.290	8,128,000	2,324,280	0.2860	0.246	0.246	0.254	0.246	0.254	9,264,172	0.2509	-1.75%
2025-07-16	0.285	0.280	0.290	0.280	0.305	16,536,000	4,921,720	0.2976	0.250	0.246	0.254	0.246	0.268	18,847,484	0.2611	1.79%
2025-07-15	0.280	0.280	0.285	0.275	0.280	664,000	185,560	0.2795	0.246	0.246	0.250	0.241	0.246	756,817	0.2452	0.00%
2025-07-14	0.280	0.270	0.285	0.275	0.280	952,000	266,360	0.2798	0.246	0.237	0.250	0.241	0.246	1,085,075	0.2455	0.00%
2025-07-11	0.280	0.280	0.285	0.275	0.295	9,704,000	2,712,760	0.2796	0.246	0.246	0.250	0.241	0.259	11,060,473	0.2453	-3.45%
2025-07-10	0.290	0.280	0.295	0.280	0.290	16,888,000	4,803,800	0.2845	0.254	0.246	0.259	0.246	0.254	19,248,688	0.2496	5.45%
2025-07-09	0.275	0.275	0.285	0.275	0.300	33,280,000	9,475,480	0.2847	0.241	0.241	0.250	0.241	0.263	37,932,043	0.2498	-8.33%
2025-07-08	0.300	0.295	0.300	0.280	0.315	11,920,000	3,591,120	0.3013	0.263	0.259	0.263	0.246	0.276	13,586,237	0.2643	1.69%
2025-07-07	0.295	0.295	0.300	0.270	0.320	38,300,000	10,892,940	0.2844	0.259	0.259	0.263	0.237	0.281	43,653,763	0.2495	9.26%
2025-07-04	0.270	0.260	0.270	0.250	0.275	2,456,000	643,080	0.2618	0.237	0.228	0.237	0.219	0.241	2,799,312	0.2297	8.00%
2025-07-03	0.250	0.250	0.255	0.244	0.255	952,000	237,328	0.2493	0.219	0.219	0.224	0.214	0.224	1,085,075	0.2187	1.63%
2025-07-02	0.246	0.246	0.249	0.245	0.250	876,000	215,040	0.2455	0.216	0.216	0.218	0.215	0.219	998,452	0.2154	-1.20%
2025-06-30	0.249	0.245	0.249	0.243	0.255	416,000	103,944	0.2499	0.218	0.215	0.218	0.213	0.224	474,151	0.2192	-0.40%
2025-06-27	0.250	0.248	0.250	0.245	0.255	1,112,000	278,360	0.2503	0.219	0.218	0.219	0.215	0.224	1,267,441	0.2196	-5.66%
2025-06-26	0.265	0.265	0.270	0.265	0.270	192,000	51,040	0.2658	0.232	0.232	0.237	0.232	0.237	218,839	0.2332	-3.64%
2025-06-25	0.275	0.265	0.275	0.265	0.275	384,600	103,793	0.2699	0.241	0.232	0.241	0.232	0.241	438,361	0.2368	0.00%
2025-06-24	0.275	0.265	0.275	0.265	0.280	936,000	255,600	0.2731	0.241	0.232	0.241	0.232	0.246	1,066,839	0.2396	3.77%
2025-06-23	0.265	0.260	0.265	0.240	0.270	2,433,000	633,225	0.2603	0.232	0.228	0.232	0.211	0.237	2,773,097	0.2283	6.43%
2025-06-20	0.249	0.245	0.250	0.245	0.255	1,048,000	262,160	0.2502	0.218	0.215	0.219	0.215	0.224	1,194,495	0.2195	-2.35%
2025-06-19	0.255	0.255	0.260	0.250	0.280	2,553,800	651,965	0.2553	0.224	0.224	0.228	0.219	0.246	2,910,783	0.2240	-7.27%
2025-06-18	0.275	0.275	0.280	0.275	0.280	112,000	31,000	0.2768	0.241	0.241	0.246	0.241	0.246	127,656	0.2428	-1.79%
2025-06-17	0.280	0.275	0.280	-	-	0	0	-	0.246	0.241	0.246	-	-	0	-	0.00%
2025-06-16	0.280	0.275	0.280	0.280	0.285	432,000	120,880	0.2798	0.246	0.241	0.246	0.246	0.250	492,387	0.2455	0.00%
2025-06-13	0.280	0.280	0.285	0.250	0.280	376,000	101,560	0.2701	0.246	0.246	0.250	0.219	0.246	428,559	0.2370	7.69%
2025-06-12	0.260	0.255	0.260	0.250	0.260	1,632,000	412,040	0.2525	0.228	0.224	0.228	0.219	0.228	1,860,129	0.2215	-3.70%
2025-06-11	0.270	0.265	0.275	0.265	0.270	152,000	40,360	0.2655	0.237	0.232	0.241	0.232	0.237	173,247	0.2330	1.89%
2025-06-10	0.265	0.260	0.270	0.260	0.270	144,000	38,680	0.2686	0.232	0.228	0.237	0.228	0.237	164,129	0.2357	-1.85%
2025-06-09	0.270	0.270	0.275	0.260	0.280	2,208,000	592,080	0.2682	0.237	0.237	0.241	0.228	0.246	2,516,645	0.2353	-1.82%
2025-06-06	0.275	0.275	0.280	0.250	0.335	6,892,000	2,076,520	0.3013	0.241	0.241	0.246	0.219	0.294	7,855,398	0.2643	-17.91%
2025-06-05	0.335	0.325	0.335	0.280	0.335	22,280,000	6,492,800	0.2914	0.294	0.285	0.294	0.246	0.294	25,394,409	0.2557	13.56%
2025-06-04	0.295	0.290	0.295	0.285	0.300	13,404,000	3,924,680	0.2928	0.259	0.254	0.259	0.250	0.263	15,277,677	0.2569	3.51%
2025-06-03	0.285	0.280	0.285	0.247	0.320	20,002,200	5,735,159	0.2867	0.250	0.246	0.250	0.217	0.281	22,798,206	0.2516	14.00%
2025-06-02	0.250	0.246	0.255	0.245	0.255	744,400	187,986	0.2525	0.219	0.216	0.224	0.215	0.224	848,456	0.2216	0.00%
2025-05-30	0.250	0.248	0.250	0.250	0.260	432,000	108,600	0.2514	0.219	0.218	0.219	0.219	0.228	492,387	0.2206	0.40%
2025-05-29	0.249	0.244	0.250	0.238	0.249	2,560,000	627,280	0.2450	0.218	0.214	0.219	0.209	0.218	2,917,849	0.2150	1.63%
2025-05-28	0.245	0.240	0.249	0.240	0.245	48,000	11,576	0.2412	0.215	0.211	0.218	0.211	0.215	54,710	0.2116	-1.61%
2025-05-27	0.249	0.246	0.249	0.249	0.265	400,800	100,948	0.2519	0.218	0.216	0.218	0.218	0.232	456,826	0.2210	-2.35%
2025-05-26	0.255	0.250	0.260	0.248	0.270	2,960,000	777,536	0.2627	0.224	0.219	0.228	0.218	0.237	3,373,763	0.2305	2.00%
2025-05-23	0.250	0.246	0.255	0.237	0.265	5,365,600	1,304,427	0.2431	0.219	0.216	0.224	0.208	0.232	6,115,630	0.2133	-10.71%
2025-05-22	0.280	0.265	0.275	0.270	0.295	7,268,000	2,089,810	0.2875	0.246	0.232	0.241	0.237	0.259	8,283,957	0.2523	-6.67%
2025-05-21	0.300	0.290	0.300	0.295	0.305	3,968,000	1,175,200	0.2962	0.263	0.254	0.263	0.259	0.268	4,522,667	0.2598	1.69%
2025-05-20	0.295	0.290	0.300	0.290	0.310	2,848,000	847,760	0.2977	0.259	0.254	0.263	0.254	0.272	3,246,108	0.2612	0.00%
2025-05-19	0.295	0.290	0.300	0.290	0.305	2,184,000	647,200	0.2963	0.259	0.254	0.263	0.254	0.268	2,489,290	0.2600	0.00%
2025-05-16	0.295	0.290	0.300	0.290	0.305	1,472,000	439,840	0.2988	0.259	0.254	0.263	0.254	0.268	1,677,763	0.2622	1.72%
2025-05-15	0.290	0.290	0.305	0.290	0.300	295,200	87,872	0.2977	0.254	0.254	0.268	0.254	0.263	336,465	0.2612	-3.33%
2025-05-14	0.300	0.295	0.300	0.280	0.300	160,000	46,600	0.2913	0.263	0.259	0.263	0.246	0.263	182,366	0.2555	0.00%
2025-05-13	0.300	0.290	0.300	0.285	0.300	2,754,600	820,462	0.2979	0.263	0.254	0.263	0.250	0.263	3,139,652	0.2613	1.69%
2025-05-12	0.295	0.285	0.300	0.275	0.300	4,200,000	1,235,160	0.2941	0.259	0.250	0.263	0.241	0.263	4,787,097	0.2580	9.26%
2025-05-09	0.270	0.265	0.275	0.270	0.315	12,808,000	3,763,000	0.2938	0.237	0.232	0.241	0.237	0.276	14,598,366	0.2578	-11.48%
2025-05-08	0.305	0.295	0.310	0.300	0.310	4,112,000	1,252,040	0.3045	0.268	0.259	0.272	0.263	0.272	4,686,796	0.2671	1.67%
2025-05-07	0.300	0.295	0.305	0.290	0.320	2,914,400	882,870	0.3029	0.263	0.259	0.268	0.254	0.281	3,321,789	0.2658	3.45%
2025-05-06	0.290	0.285	0.295	0.280	0.290	1,323,000	376,635	0.2847	0.254	0.250	0.259	0.246	0.254	1,507,935	0.2498	7.41%
2025-05-02	0.270	0.270	0.290	0.270	0.315	5,246,000	1,541,760	0.2939	0.237	0.237	0.254	0.237	0.276	5,979,312	0.2578	-10.00%
2025-04-30	0.300	0.295	0.305	0.290	0.310	2,264,000	682,360	0.3014	0.263	0.259	0.268	0.254	0.272	2,580,473	0.2644	3.45%
2025-04-29	0.290	0.290	0.305	0.290	0.320	4,236,800	1,310,072	0.3092	0.254	0.254	0.268	0.254	0.281	4,829,041	0.2713	-1.69%
2025-04-28	0.295	0.290	0.300	0.280	0.305	3,765,000	1,126,490	0.2992	0.259	0.254	0.263	0.246	0.268	4,291,290	0.2625	-6.35%
2025-04-25	0.315	0.315	0.320	0.275	0.325	6,896,000	2,174,960	0.3154	0.276	0.276	0.281	0.241	0.285	7,859,957	0.2767	12.50%
2025-04-24	0.280	0.280	0.285	0.265	0.285	928,000	260,320	0.2805	0.246	0.246	0.250	0.232	0.250	1,057,720	0.2461	-6.67%
2025-04-23	0.300	0.280	0.300	0.220	0.335	13,680,200	3,809,597	0.2785	0.263	0.246	0.263	0.193	0.294	15,592,486	0.2443	-11.76%
2025-04-22	0.340	0.330	0.345	0.330	0.405	13,888,000	4,928,880	0.3549	0.298	0.290	0.303	0.290	0.355	15,829,333	0.3114	-6.85%
2025-04-17	0.365	0.335	0.370	0.320	0.370	3,620,000	1,220,740	0.3372	0.320	0.294	0.325	0.281	0.325	4,126,022	0.2959	8.96%
2025-04-16	0.335	0.315	0.335	0.320	0.355	3,528,000	1,184,120	0.3356	0.294	0.276	0.294	0.281	0.311	4,021,161	0.2945	-4.29%
2025-04-15	0.350	0.335	0.350	0.335	0.350	1,648,200	564,224	0.3423	0.307	0.294	0.307	0.294	0.307	1,878,594	0.3003	-2.78%
2025-04-14	0.360	0.355	0.360	0.350	0.435	6,582,400	2,456,758	0.3732	0.316	0.311	0.316	0.307	0.382	7,502,520	0.3275	-20.00%
2025-04-11	0.450	0.450	0.455	0.380	0.500	1,284,000	539,960	0.4205	0.395	0.395	0.399	0.333	0.439	1,463,484	0.3690	-1.10%
2025-04-10	0.455	0.415	0.455	0.410	0.455	520,000	224,320	0.4314	0.399	0.364	0.399	0.360	0.399	592,688	0.3785	0.00%
2025-04-09	0.455	0.455	0.475	0.455	0.480	28,000	13,120	0.4686	0.399	0.399	0.417	0.399	0.421	31,914	0.4111	-6.19%
2025-04-08	0.485	0.460	0.495	0.450	0.495	162,000	77,360	0.4775	0.426	0.404	0.434	0.395	0.434	184,645	0.4190	-1.02%
2025-04-07	0.490	0.455	0.490	0.480	0.495	600,000	296,000	0.4933	0.430	0.399	0.430	0.421	0.434	683,871	0.4328	-2.00%
2025-04-03	0.500	0.480	0.510	0.470	0.500	688,800	339,128	0.4923	0.439	0.421	0.447	0.412	0.439	785,084	0.4320	0.00%
2025-04-02	0.500	0.500	0.510	0.495	0.570	596,000	309,360	0.5191	0.439	0.439	0.447	0.434	0.500	679,312	0.4554	0.00%
2025-04-01	0.500	0.500	0.520	0.495	0.500	32,000	15,800	0.4938	0.439	0.439	0.456	0.434	0.439	36,473	0.4332	-3.85%
2025-03-31	0.520	0.490	0.540	0.470	0.530	528,000	262,720	0.4976	0.456	0.430	0.474	0.412	0.465	601,806	0.4366	-3.70%
2025-03-28	0.540	0.540	0.560	0.520	0.560	515,600	281,060	0.5451	0.474	0.474	0.491	0.456	0.491	587,673	0.4783	0.00%
2025-03-27	0.540	0.510	0.540	0.510	0.580	644,800	339,152	0.5260	0.474	0.447	0.474	0.447	0.509	734,933	0.4615	0.00%
2025-03-26	0.540	0.540	0.580	0.510	0.610	1,700,900	963,482	0.5665	0.474	0.474	0.509	0.447	0.535	1,938,660	0.4970	-5.26%
2025-03-25	0.570	0.550	0.590	0.540	0.680	2,135,500	1,296,763	0.6072	0.500	0.483	0.518	0.474	0.597	2,434,011	0.5328	-6.56%
2025-03-24	0.610	0.600	0.610	0.420	0.610	4,571,202	2,358,420	0.5159	0.535	0.526	0.535	0.368	0.535	5,210,187	0.4527	46.99%
2025-03-21	0.415	0.405	0.415	0.360	0.445	1,721,600	676,234	0.3928	0.364	0.355	0.364	0.316	0.390	1,962,254	0.3446	18.57%
2025-03-20	0.350	0.335	0.355	-	-	361	135	0.3740	0.307	0.294	0.311	-	-	411	0.3281	-1.41%
2025-03-19	0.355	0.340	0.360	0.355	0.375	304,000	108,400	0.3566	0.311	0.298	0.316	0.311	0.329	346,495	0.3128	0.00%
2025-03-18	0.355	0.345	0.360	0.345	0.365	104,561	37,630	0.3599	0.311	0.303	0.316	0.303	0.320	119,177	0.3157	2.90%
2025-03-17	0.345	0.330	0.345	0.330	0.345	48,000	16,160	0.3367	0.303	0.290	0.303	0.290	0.303	54,710	0.2954	2.99%
2025-03-14	0.335	0.330	0.345	0.330	0.360	257,100	87,723	0.3412	0.294	0.290	0.303	0.290	0.316	293,039	0.2994	6.35%
2025-03-13	0.315	0.310	0.325	0.315	0.330	232,000	74,160	0.3197	0.276	0.272	0.285	0.276	0.290	264,430	0.2805	0.00%
2025-03-12	0.315	0.315	0.325	0.310	0.330	287,900	91,398	0.3175	0.276	0.276	0.285	0.272	0.290	328,144	0.2785	-1.56%
2025-03-11	0.320	0.320	0.330	0.315	0.320	56,000	17,800	0.3179	0.281	0.281	0.290	0.276	0.281	63,828	0.2789	-4.48%
2025-03-10	0.335	0.325	0.335	0.315	0.370	677,600	226,296	0.3340	0.294	0.285	0.294	0.276	0.325	772,318	0.2930	0.00%
2025-03-07	0.335	0.330	0.340	0.330	0.390	6,657,600	2,329,932	0.3500	0.294	0.290	0.298	0.290	0.342	7,588,232	0.3070	-1.47%
2025-03-06	0.340	0.335	0.345	0.340	0.375	3,812,100	1,335,802	0.3504	0.298	0.294	0.303	0.298	0.329	4,344,974	0.3074	-4.23%
2025-03-05	0.355	0.345	0.355	0.340	0.380	2,961,000	1,065,770	0.3599	0.311	0.303	0.311	0.298	0.333	3,374,903	0.3158	-2.74%
2025-03-04	0.365	0.345	0.385	-	-	600	201	0.3350	0.320	0.303	0.338	-	-	684	0.2939	0.00%
2025-03-03	0.365	0.355	0.390	-	-	0	0	-	0.320	0.311	0.342	-	-	0	-	0.00%
2025-02-28	0.365	0.345	0.375	0.330	0.385	489,000	173,491	0.3548	0.320	0.303	0.329	0.290	0.338	557,355	0.3113	2.82%
2025-02-27	0.355	0.335	0.355	0.355	0.375	126,000	46,350	0.3679	0.311	0.294	0.311	0.311	0.329	143,613	0.3227	1.43%
2025-02-26	0.350	0.330	0.375	0.350	0.350	32,400	10,970	0.3386	0.307	0.290	0.329	0.307	0.307	36,929	0.2971	-4.11%
2025-02-25	0.365	0.330	0.375	0.345	0.365	108,000	39,040	0.3615	0.320	0.290	0.329	0.303	0.320	123,097	0.3171	5.80%
2025-02-24	0.345	0.345	0.365	0.345	0.375	282,000	100,330	0.3558	0.303	0.303	0.320	0.303	0.329	321,419	0.3121	9.52%
2025-02-21	0.315	0.315	0.340	0.315	0.315	9,000	2,810	0.3122	0.276	0.276	0.298	0.276	0.276	10,258	0.2739	0.00%
2025-02-20	0.315	0.315	0.340	0.315	0.315	101,000	31,617	0.3130	0.276	0.276	0.298	0.276	0.276	115,118	0.2746	-4.55%
2025-02-19	0.330	0.330	0.340	0.320	0.330	163,600	53,482	0.3269	0.290	0.290	0.298	0.281	0.290	186,469	0.2868	0.00%
2025-02-18	0.330	0.325	0.345	0.330	0.330	128,800	42,488	0.3299	0.290	0.285	0.303	0.290	0.290	146,804	0.2894	3.94%
2025-02-17	0.400	0.380	0.410	0.365	0.400	592,800	227,856	0.3844	0.279	0.265	0.286	0.254	0.279	851,231	0.2677	-3.61%
2025-02-14	0.415	0.395	0.410	0.415	0.415	73,600	30,092	0.4089	0.289	0.275	0.286	0.289	0.289	105,686	0.2847	1.22%
2025-02-13	0.410	0.390	0.410	0.395	0.410	84,400	33,326	0.3949	0.286	0.272	0.286	0.275	0.286	121,194	0.2750	0.00%
2025-02-12	0.410	0.400	0.420	0.380	0.410	64,000	25,040	0.3913	0.286	0.279	0.292	0.265	0.286	91,901	0.2725	5.13%
2025-02-11	0.390	0.390	0.400	0.390	0.425	2,640,000	1,079,920	0.4091	0.272	0.272	0.279	0.272	0.296	3,790,907	0.2849	1.30%
2025-02-10	0.385	0.385	0.400	0.375	0.425	3,231,600	1,310,850	0.4056	0.268	0.268	0.279	0.261	0.296	4,640,415	0.2825	2.67%
2025-02-07	0.375	0.375	0.385	0.340	0.405	1,720,000	644,084	0.3745	0.261	0.261	0.268	0.237	0.282	2,469,833	0.2608	13.64%
2025-02-06	0.330	0.325	0.330	0.330	0.340	87,200	28,952	0.3320	0.230	0.226	0.230	0.230	0.237	125,215	0.2312	0.00%
2025-02-05	0.330	0.330	0.355	0.325	0.330	20,000	6,520	0.3260	0.230	0.230	0.247	0.226	0.230	28,719	0.2270	-2.94%
2025-02-04	0.340	0.315	0.340	0.340	0.340	64,000	21,760	0.3400	0.237	0.219	0.237	0.237	0.237	91,901	0.2368	0.00%
2025-02-03	0.340	0.325	0.340	0.330	0.345	351,100	116,076	0.3306	0.237	0.226	0.237	0.230	0.240	504,162	0.2302	1.49%
2025-01-28	0.335	0.325	0.360	0.335	0.335	64,000	21,440	0.3350	0.233	0.226	0.251	0.233	0.233	91,901	0.2333	0.00%
2025-01-27	0.335	0.315	0.335	0.330	0.335	32,000	10,640	0.3325	0.233	0.219	0.233	0.230	0.233	45,950	0.2316	1.52%
2025-01-24	0.330	0.320	0.365	0.330	0.350	736,000	245,800	0.3340	0.230	0.223	0.254	0.230	0.244	1,056,859	0.2326	0.00%
2025-01-23	0.330	0.305	0.330	0.320	0.320	219,600	70,280	0.3200	0.230	0.212	0.230	0.223	0.223	315,335	0.2229	3.13%
2025-01-22	0.320	0.310	0.320	0.315	0.335	192,000	62,440	0.3252	0.223	0.216	0.223	0.219	0.233	275,702	0.2265	0.00%
2025-01-21	0.320	0.305	0.320	0.305	0.320	128,000	39,160	0.3059	0.223	0.212	0.223	0.212	0.223	183,802	0.2131	-1.54%
2025-01-20	0.325	0.310	0.330	0.305	0.340	146,900	46,575	0.3171	0.226	0.216	0.230	0.212	0.237	210,941	0.2208	-1.52%
2025-01-17	0.330	0.310	0.330	0.305	0.350	177,600	56,960	0.3207	0.230	0.216	0.230	0.212	0.244	255,025	0.2234	1.54%
2025-01-16	0.325	0.310	0.325	0.310	0.325	115,200	35,648	0.3094	0.226	0.216	0.226	0.216	0.226	165,421	0.2155	-5.80%
2025-01-15	0.345	0.320	0.345	0.290	0.350	221,000	68,396	0.3095	0.240	0.223	0.240	0.202	0.244	317,345	0.2155	16.95%
2025-01-14	0.295	0.295	0.300	0.290	0.295	182,800	53,076	0.2904	0.205	0.205	0.209	0.202	0.205	262,492	0.2022	-1.67%
2025-01-13	0.300	0.290	0.305	0.290	0.300	220,000	64,460	0.2930	0.209	0.202	0.212	0.202	0.209	315,909	0.2040	0.00%
2025-01-10	0.300	0.300	0.310	0.270	0.305	99,600	29,256	0.2937	0.209	0.209	0.216	0.188	0.212	143,021	0.2046	-3.23%
2025-01-09	0.310	0.310	0.345	0.310	0.310	63,400	19,506	0.3077	0.216	0.216	0.240	0.216	0.216	91,039	0.2143	-1.59%
2025-01-08	0.315	0.315	0.360	0.315	0.325	104,000	33,120	0.3185	0.219	0.219	0.251	0.219	0.226	149,339	0.2218	-3.08%
2025-01-07	0.325	0.320	0.365	0.325	0.325	40,000	13,000	0.3250	0.226	0.223	0.254	0.226	0.226	57,438	0.2263	-2.99%
2025-01-06	0.335	0.325	0.370	-	-	0	0	-	0.233	0.226	0.258	-	-	0	-	0.00%
2025-01-03	0.335	0.325	0.350	0.330	0.335	16,000	5,320	0.3325	0.233	0.226	0.244	0.230	0.233	22,975	0.2316	-4.29%
2025-01-02	0.350	0.320	0.350	0.310	0.350	120,000	39,040	0.3253	0.244	0.223	0.244	0.216	0.244	172,314	0.2266	9.38%
2024-12-31	0.320	0.300	0.340	-	-	0	0	-	0.223	0.209	0.237	-	-	0	-	0.00%
2024-12-30	0.320	0.310	0.340	0.320	0.320	48,000	15,360	0.3200	0.223	0.216	0.237	0.223	0.223	68,926	0.2228	-8.57%
2024-12-27	0.350	0.295	0.350	0.335	0.360	184,000	62,492	0.3396	0.244	0.205	0.244	0.233	0.251	264,215	0.2365	-5.41%
2024-12-24	0.370	0.345	0.380	-	-	0	0	-	0.258	0.240	0.265	-	-	0	-	0.00%
2024-12-23	0.370	0.340	0.380	0.335	0.370	18,400	6,408	0.3483	0.258	0.237	0.265	0.233	0.258	26,421	0.2425	0.00%
2024-12-20	0.370	0.350	0.400	0.370	0.370	56,000	20,720	0.3700	0.258	0.244	0.279	0.258	0.258	80,413	0.2577	0.00%
2024-12-19	0.370	0.345	0.370	0.335	0.370	258,600	88,875	0.3437	0.258	0.240	0.258	0.233	0.258	371,337	0.2393	0.00%
2024-12-18	0.370	0.330	0.395	-	-	0	0	-	0.258	0.230	0.275	-	-	0	-	0.00%
2024-12-17	0.370	0.350	0.370	0.330	0.380	38,000	13,472	0.3545	0.258	0.244	0.258	0.230	0.265	54,566	0.2469	-2.63%
2024-12-16	0.380	0.320	0.380	-	-	0	0	-	0.265	0.223	0.265	-	-	0	-	0.00%
2024-12-13	0.380	0.355	0.415	0.350	0.380	116,000	43,320	0.3734	0.265	0.247	0.289	0.244	0.265	166,570	0.2601	5.56%
2024-12-12	0.360	0.360	0.420	0.340	0.385	272,000	98,440	0.3619	0.251	0.251	0.292	0.237	0.268	390,578	0.2520	-6.49%
2024-12-11	0.385	0.340	0.385	0.335	0.400	156,400	55,882	0.3573	0.268	0.237	0.268	0.233	0.279	224,583	0.2488	20.31%
2024-12-10	0.320	0.320	0.375	-	-	0	0	-	0.223	0.223	0.261	-	-	0	-	0.00%
2024-12-09	0.320	0.320	0.375	0.320	0.320	73,000	23,340	0.3197	0.223	0.223	0.261	0.223	0.223	104,824	0.2227	-3.03%
2024-12-06	0.330	0.330	0.375	0.325	0.330	25,600	8,336	0.3256	0.230	0.230	0.261	0.226	0.230	36,760	0.2268	1.54%
2024-12-05	0.325	0.325	0.375	0.315	0.325	66,000	21,010	0.3183	0.226	0.226	0.261	0.219	0.226	94,773	0.2217	1.56%
2024-12-04	0.320	0.320	0.385	0.320	0.325	23,800	7,528	0.3163	0.223	0.223	0.268	0.223	0.226	34,176	0.2203	-3.03%
2024-12-03	0.330	0.330	0.385	0.325	0.325	16,000	5,200	0.3250	0.230	0.230	0.268	0.226	0.226	22,975	0.2263	-5.71%
2024-12-02	0.350	0.325	0.445	-	-	0	0	-	0.244	0.226	0.310	-	-	0	-	0.00%
2024-11-29	0.350	0.350	0.435	0.320	0.360	148,200	49,803	0.3361	0.244	0.244	0.303	0.223	0.251	212,808	0.2340	2.94%
2024-11-28	0.340	0.340	0.395	-	-	0	0	-	0.237	0.237	0.275	-	-	0	-	0.00%
2024-11-27	0.340	0.340	0.360	0.310	0.330	320,000	106,440	0.3326	0.237	0.237	0.251	0.216	0.230	459,504	0.2316	-2.86%
2024-11-26	0.350	0.350	0.460	0.315	0.380	40,400	14,156	0.3504	0.244	0.244	0.320	0.219	0.265	58,012	0.2440	2.94%
2024-11-25	0.340	0.315	0.380	0.340	0.350	280,000	93,440	0.3337	0.237	0.219	0.265	0.237	0.244	402,066	0.2324	-2.86%
2024-11-22	0.350	0.350	0.365	0.350	0.370	82,000	29,430	0.3589	0.244	0.244	0.254	0.244	0.258	117,748	0.2499	0.00%
2024-11-21	0.350	0.355	0.405	0.350	0.370	97,600	35,200	0.3607	0.244	0.247	0.282	0.244	0.258	140,149	0.2512	-14.63%
2024-11-20	0.410	0.360	0.430	0.370	0.410	48,000	19,200	0.4000	0.286	0.251	0.299	0.258	0.286	68,926	0.2786	2.50%
2024-11-19	0.400	0.365	0.465	-	-	200	68	0.3400	0.279	0.254	0.324	-	-	287	0.2368	0.00%
2024-11-18	0.400	0.355	0.400	-	-	0	0	-	0.279	0.247	0.279	-	-	0	-	0.00%
2024-11-15	0.400	0.390	0.480	0.400	0.400	8,000	3,200	0.4000	0.279	0.272	0.334	0.279	0.279	11,488	0.2786	8.11%
2024-11-14	0.370	0.370	0.495	-	-	0	0	-	0.258	0.258	0.345	-	-	0	-	2.78%
2024-11-13	0.360	0.360	0.370	0.350	0.380	31,200	11,456	0.3672	0.251	0.251	0.258	0.244	0.265	44,802	0.2557	-5.26%
2024-11-12	0.380	0.380	0.410	0.380	0.380	47,200	17,900	0.3792	0.265	0.265	0.286	0.265	0.265	67,777	0.2641	-2.56%
2024-11-11	0.390	0.375	0.390	0.365	0.400	146,400	55,056	0.3761	0.272	0.261	0.272	0.254	0.279	210,223	0.2619	-2.50%
2024-11-08	0.400	0.385	0.400	0.400	0.400	56,000	22,400	0.4000	0.279	0.268	0.279	0.279	0.279	80,413	0.2786	-1.23%
2024-11-07	0.405	0.405	0.420	0.405	0.420	236,000	96,668	0.4096	0.282	0.282	0.292	0.282	0.292	338,884	0.2853	-5.81%
2024-11-06	0.430	0.415	0.430	0.420	0.450	141,200	60,230	0.4266	0.299	0.289	0.299	0.292	0.313	202,756	0.2971	-4.44%
2024-11-05	0.450	0.435	0.450	0.435	0.475	58,000	25,624	0.4418	0.313	0.303	0.313	0.303	0.331	83,285	0.3077	-4.26%
2024-11-04	0.470	0.425	0.475	0.410	0.470	54,800	22,998	0.4197	0.327	0.296	0.331	0.286	0.327	78,690	0.2923	-2.08%
2024-11-01	0.480	0.465	0.480	0.465	0.485	268,400	126,548	0.4715	0.334	0.324	0.334	0.324	0.338	385,409	0.3283	-9.43%
2024-10-31	0.530	0.480	0.530	0.445	0.540	51,200	25,678	0.5015	0.369	0.334	0.369	0.310	0.376	73,521	0.3493	-1.85%
2024-10-30	0.027	0.025	0.027	0.025	0.030	42,480,000	1,147,528	0.0270	0.376	0.348	0.376	0.348	0.418	3,049,957	0.3762	-3.57%
2024-10-29	0.028	0.026	0.028	0.026	0.029	5,300,000	144,764	0.0273	0.390	0.362	0.390	0.362	0.404	380,527	0.3804	0.00%
2024-10-28	0.028	0.028	0.029	0.027	0.029	2,060,000	58,512	0.0284	0.390	0.390	0.404	0.376	0.404	147,903	0.3956	0.00%
2024-10-25	0.028	0.027	0.028	0.027	0.030	19,974,000	563,878	0.0282	0.390	0.376	0.390	0.376	0.418	1,434,083	0.3932	-6.67%
2024-10-24	0.030	0.029	0.030	0.029	0.032	25,228,000	761,012	0.0302	0.418	0.404	0.418	0.404	0.446	1,811,307	0.4201	-6.25%
2024-10-23	0.032	0.032	0.034	0.032	0.054	181,168,000	6,738,888	0.0372	0.446	0.446	0.474	0.446	0.752	13,007,405	0.5181	6.67%
2024-10-22	0.030	0.030	0.031	0.028	0.031	2,248,000	68,248	0.0304	0.418	0.418	0.432	0.390	0.432	161,401	0.4228	0.00%
2024-10-21	0.030	0.029	0.031	0.028	0.031	3,348,000	96,392	0.0288	0.418	0.404	0.432	0.390	0.432	240,378	0.4010	-3.23%
2024-10-18	0.031	0.031	0.032	0.031	0.032	2,008,000	62,864	0.0313	0.432	0.432	0.446	0.432	0.446	144,169	0.4360	-3.13%
2024-10-17	0.032	0.031	0.032	0.031	0.033	19,566,000	643,486	0.0329	0.446	0.432	0.446	0.432	0.460	1,404,789	0.4581	0.00%
2024-10-16	0.032	0.032	0.035	0.032	0.037	5,494,000	183,140	0.0333	0.446	0.446	0.487	0.446	0.515	394,455	0.4643	-5.88%
2024-10-15	0.034	0.033	0.034	0.030	0.041	9,000,000	304,728	0.0339	0.474	0.460	0.474	0.418	0.571	646,177	0.4716	3.03%
2024-10-14	0.033	0.033	0.035	0.033	0.033	52,000	1,692	0.0325	0.460	0.460	0.487	0.460	0.460	3,733	0.4532	0.00%
2024-10-10	0.033	0.033	0.037	0.032	0.036	256,000	8,384	0.0328	0.460	0.460	0.515	0.446	0.501	18,380	0.4561	0.00%
2024-10-09	0.033	0.033	0.036	0.033	0.035	280,000	9,576	0.0342	0.460	0.460	0.501	0.460	0.487	20,103	0.4763	-13.16%
2024-10-08	0.038	0.034	0.038	0.034	0.038	656,000	24,648	0.0376	0.529	0.474	0.529	0.474	0.529	47,099	0.5233	2.70%
2024-10-07	0.037	0.037	0.040	0.036	0.041	6,992,000	264,120	0.0378	0.515	0.515	0.557	0.501	0.571	502,008	0.5261	0.00%
2024-10-04	0.037	0.035	0.037	0.031	0.041	18,248,000	659,440	0.0361	0.515	0.487	0.515	0.432	0.571	1,310,160	0.5033	12.12%
2024-10-03	0.033	0.031	0.033	0.030	0.033	5,520,000	171,792	0.0311	0.460	0.432	0.460	0.418	0.460	396,322	0.4335	0.00%
2024-10-02	0.033	0.032	0.033	0.031	0.035	5,980,000	194,448	0.0325	0.460	0.446	0.460	0.432	0.487	429,349	0.4529	0.00%
2024-09-30	0.033	0.032	0.033	0.031	0.038	9,776,000	317,232	0.0325	0.460	0.446	0.460	0.432	0.529	701,892	0.4520	-8.33%
2024-09-27	0.036	0.033	0.036	0.032	0.038	4,792,000	166,800	0.0348	0.501	0.460	0.501	0.446	0.529	344,054	0.4848	12.50%
2024-09-26	0.032	0.032	0.033	0.029	0.041	22,012,000	692,196	0.0314	0.446	0.446	0.460	0.404	0.571	1,580,406	0.4380	-13.51%
2024-09-25	0.037	0.036	0.038	0.035	0.037	824,000	29,248	0.0355	0.515	0.501	0.529	0.487	0.515	59,161	0.4944	2.78%
2024-09-24	0.036	0.036	0.039	0.036	0.052	12,356,000	516,000	0.0418	0.501	0.501	0.543	0.501	0.724	887,130	0.5817	5.88%
2024-09-23	0.034	0.034	0.035	0.034	0.035	1,488,000	51,432	0.0346	0.474	0.474	0.487	0.474	0.487	106,835	0.4814	-5.56%
2024-09-20	0.036	0.036	0.038	0.036	0.051	27,342,000	1,147,546	0.0420	0.501	0.501	0.529	0.501	0.710	1,963,087	0.5846	12.50%
2024-09-19	0.032	0.031	0.032	0.031	0.032	232,000	7,312	0.0315	0.446	0.432	0.446	0.432	0.446	16,657	0.4390	0.00%
2024-09-17	0.032	0.031	0.035	-	-	0	0	-	0.446	0.432	0.487	-	-	0	-	0.00%
2024-09-16	0.032	0.031	0.033	-	-	0	0	-	0.446	0.432	0.460	-	-	0	-	0.00%
2024-09-13	0.032	0.032	0.034	0.032	0.034	1,384,000	46,000	0.0332	0.446	0.446	0.474	0.446	0.474	99,368	0.4629	0.00%
2024-09-12	0.032	0.032	0.033	0.031	0.032	64,000	2,016	0.0315	0.446	0.446	0.460	0.432	0.446	4,595	0.4387	3.23%
2024-09-11	0.031	0.030	0.032	0.030	0.033	1,980,000	62,352	0.0315	0.432	0.418	0.446	0.418	0.460	142,159	0.4386	-6.06%
2024-09-10	0.033	0.031	0.034	0.030	0.033	600,000	19,016	0.0317	0.460	0.432	0.474	0.418	0.460	43,078	0.4414	-5.71%
2024-09-09	0.035	0.032	0.035	0.035	0.037	2,024,000	70,856	0.0350	0.487	0.446	0.487	0.487	0.515	145,318	0.4876	2.94%
2024-09-05	0.034	0.032	0.035	0.031	0.037	536,000	17,160	0.0320	0.474	0.446	0.487	0.432	0.515	38,483	0.4459	3.03%
2024-09-04	0.033	0.031	0.035	0.030	0.033	2,024,000	62,592	0.0309	0.460	0.432	0.487	0.418	0.460	145,318	0.4307	0.00%
2024-09-03	0.033	0.033	0.035	0.032	0.039	2,488,000	82,528	0.0332	0.460	0.460	0.487	0.446	0.543	178,632	0.4620	-8.33%
2024-09-02	0.036	0.032	0.035	-	-	0	0	-	0.501	0.446	0.487	-	-	0	-	0.00%
2024-08-30	0.036	0.036	0.037	0.034	0.037	928,000	32,904	0.0355	0.501	0.501	0.515	0.474	0.515	66,628	0.4938	2.86%
2024-08-29	0.035	0.035	0.037	0.034	0.040	1,712,000	60,128	0.0351	0.487	0.487	0.515	0.474	0.557	122,917	0.4892	2.94%
2024-08-28	0.034	0.032	0.034	0.032	0.034	1,272,000	41,728	0.0328	0.474	0.446	0.474	0.446	0.474	91,326	0.4569	-2.86%
2024-08-27	0.035	0.033	0.035	0.034	0.035	960,000	33,384	0.0348	0.487	0.460	0.487	0.474	0.487	68,926	0.4843	0.00%
2024-08-26	0.035	0.034	0.035	0.034	0.039	1,984,000	69,440	0.0350	0.487	0.474	0.487	0.474	0.543	142,446	0.4875	-7.89%
2024-08-23	0.038	0.038	0.040	-	-	0	0	-	0.529	0.529	0.557	-	-	0	-	0.00%
2024-08-22	0.038	0.038	0.040	0.037	0.038	864,000	32,232	0.0373	0.529	0.529	0.557	0.515	0.529	62,033	0.5196	-5.00%
2024-08-21	0.040	0.039	0.040	0.038	0.040	3,048,000	118,704	0.0389	0.557	0.543	0.557	0.529	0.557	218,839	0.5424	2.56%
2024-08-20	0.039	0.037	0.039	0.035	0.047	31,336,000	1,198,952	0.0383	0.543	0.515	0.543	0.487	0.655	2,249,846	0.5329	-23.53%
2024-08-19	0.051	0.050	0.051	0.052	0.052	224,000	11,648	0.0520	0.710	0.696	0.710	0.724	0.724	16,083	0.7243	0.00%
2024-08-16	0.051	0.050	0.051	0.051	0.053	1,632,000	85,344	0.0523	0.710	0.696	0.710	0.710	0.738	117,173	0.7284	-3.77%
2024-08-15	0.053	0.050	0.053	0.050	0.059	1,568,000	89,056	0.0568	0.738	0.696	0.738	0.696	0.822	112,578	0.7911	-8.62%
2024-08-14	0.058	0.058	0.061	0.041	0.062	9,696,000	522,448	0.0539	0.808	0.808	0.850	0.571	0.864	696,148	0.7505	41.46%
2024-08-13	0.041	0.041	0.048	0.040	0.043	1,480,000	62,048	0.0419	0.571	0.571	0.669	0.557	0.599	106,260	0.5839	-2.38%
2024-08-12	0.042	0.042	0.043	0.042	0.042	272,000	11,424	0.0420	0.585	0.585	0.599	0.585	0.585	19,529	0.5850	0.00%
2024-08-09	0.042	0.042	0.043	0.042	0.043	808,000	34,432	0.0426	0.585	0.585	0.599	0.585	0.599	58,012	0.5935	-4.55%
2024-08-08	0.044	0.043	0.044	0.043	0.045	712,000	31,000	0.0435	0.613	0.599	0.613	0.599	0.627	51,120	0.6064	-2.22%
2024-08-07	0.045	0.044	0.045	0.043	0.046	2,264,000	99,968	0.0442	0.627	0.613	0.627	0.599	0.641	162,549	0.6150	-8.16%
2024-08-06	0.049	0.045	0.049	0.049	0.049	8,000	392	0.0490	0.682	0.627	0.682	0.682	0.682	574	0.6825	2.08%
2024-08-05	0.048	0.044	0.048	0.045	0.048	140,000	6,316	0.0451	0.669	0.613	0.669	0.627	0.669	10,052	0.6284	-2.04%
2024-08-02	0.049	0.047	0.049	0.046	0.049	624,000	29,688	0.0476	0.682	0.655	0.682	0.641	0.682	44,802	0.6627	4.26%
2024-08-01	0.047	0.045	0.048	0.047	0.047	240,000	11,280	0.0470	0.655	0.627	0.669	0.655	0.655	17,231	0.6546	-2.08%
2024-07-31	0.048	0.046	0.048	0.046	0.048	128,000	6,096	0.0476	0.669	0.641	0.669	0.641	0.669	9,190	0.6633	4.35%
2024-07-30	0.046	0.044	0.046	0.042	0.046	640,000	27,512	0.0430	0.641	0.613	0.641	0.585	0.641	45,950	0.5987	2.22%
2024-07-29	0.045	0.045	0.048	0.045	0.047	292,000	13,376	0.0458	0.627	0.627	0.669	0.627	0.655	20,965	0.6380	-2.17%
2024-07-26	0.046	0.046	0.047	0.045	0.050	3,072,000	141,056	0.0459	0.641	0.641	0.655	0.627	0.696	220,562	0.6395	-9.80%
2024-07-25	0.051	0.047	0.051	0.047	0.053	488,000	24,520	0.0502	0.710	0.655	0.710	0.655	0.738	35,037	0.6998	-7.27%
2024-07-24	0.055	0.052	0.053	0.054	0.055	408,000	22,272	0.0546	0.766	0.724	0.738	0.752	0.766	29,293	0.7603	-1.79%
2024-07-23	0.056	0.054	0.055	0.054	0.056	968,000	54,192	0.0560	0.780	0.752	0.766	0.752	0.780	69,500	0.7797	5.66%
2024-07-22	0.053	0.053	0.055	0.052	0.054	880,000	47,016	0.0534	0.738	0.738	0.766	0.724	0.752	63,182	0.7441	1.92%
2024-07-19	0.052	0.052	0.055	0.050	0.061	2,280,000	121,424	0.0533	0.724	0.724	0.766	0.696	0.850	163,698	0.7418	-13.33%
2024-07-18	0.060	0.059	0.061	0.050	0.063	5,384,000	287,208	0.0533	0.836	0.822	0.850	0.696	0.877	386,558	0.7430	0.00%
2024-07-17	0.060	0.059	0.060	0.061	0.061	184,000	11,224	0.0610	0.836	0.822	0.836	0.850	0.850	13,211	0.8496	1.69%
2024-07-16	0.059	0.058	0.060	0.059	0.060	352,000	20,840	0.0592	0.822	0.808	0.836	0.822	0.836	25,273	0.8246	-1.67%
2024-07-15	0.060	0.059	0.060	0.060	0.062	104,000	6,256	0.0602	0.836	0.822	0.836	0.836	0.864	7,467	0.8378	-1.64%
2024-07-12	0.061	0.058	0.062	0.059	0.061	200,000	11,960	0.0598	0.850	0.808	0.864	0.822	0.850	14,359	0.8329	1.67%
2024-07-11	0.060	0.060	0.062	0.059	0.061	648,000	38,936	0.0601	0.836	0.836	0.864	0.822	0.850	46,525	0.8369	0.00%
2024-07-10	0.060	0.060	0.061	0.059	0.064	1,552,000	93,016	0.0599	0.836	0.836	0.850	0.822	0.891	111,430	0.8348	-1.64%
2024-07-09	0.061	0.061	0.063	0.059	0.064	3,184,000	194,864	0.0612	0.850	0.850	0.877	0.822	0.891	228,603	0.8524	0.00%
2024-07-08	0.061	0.055	0.061	0.061	0.064	760,000	46,800	0.0616	0.850	0.766	0.850	0.850	0.891	54,566	0.8577	1.67%
2024-07-05	0.060	0.058	0.062	0.060	0.060	368,000	22,080	0.0600	0.836	0.808	0.864	0.836	0.836	26,421	0.8357	-3.23%
2024-07-04	0.062	0.060	0.061	0.060	0.064	1,608,000	99,376	0.0618	0.864	0.836	0.850	0.836	0.891	115,450	0.8608	5.08%
2024-07-03	0.059	0.059	0.062	0.059	0.063	1,200,000	72,728	0.0606	0.822	0.822	0.864	0.822	0.877	86,157	0.8441	-11.94%
2024-07-02	0.067	0.064	0.067	0.063	0.067	376,000	24,504	0.0652	0.933	0.891	0.933	0.877	0.933	26,996	0.9077	0.00%
2024-06-28	0.067	0.067	0.068	0.066	0.068	224,000	14,992	0.0669	0.933	0.933	0.947	0.919	0.947	16,083	0.9322	4.69%
2024-06-27	0.064	0.064	0.067	0.063	0.067	1,304,000	84,256	0.0646	0.891	0.891	0.933	0.877	0.933	93,624	0.8999	-5.88%
2024-06-26	0.068	0.068	0.070	0.066	0.070	1,152,000	77,128	0.0670	0.947	0.947	0.975	0.919	0.975	82,711	0.9325	-1.45%
2024-06-25	0.069	0.067	0.069	0.066	0.071	4,008,000	273,944	0.0683	0.961	0.933	0.961	0.919	0.989	287,764	0.9520	6.15%
2024-06-24	0.065	0.064	0.065	0.064	0.066	2,464,000	160,440	0.0651	0.905	0.891	0.905	0.891	0.919	176,909	0.9069	-1.52%
2024-06-21	0.066	0.066	0.068	0.060	0.070	3,456,000	223,152	0.0646	0.919	0.919	0.947	0.836	0.975	248,132	0.8993	-4.35%
2024-06-20	0.069	0.069	0.070	0.065	0.073	2,992,000	203,520	0.0680	0.961	0.961	0.975	0.905	1.017	214,818	0.9474	-6.76%
2024-06-19	0.074	0.073	0.074	0.071	0.078	2,184,000	162,864	0.0746	1.031	1.017	1.031	0.989	1.086	156,806	1.0386	-7.50%
2024-06-18	0.080	0.079	0.080	0.060	0.080	11,144,000	768,520	0.0690	1.114	1.100	1.114	0.836	1.114	800,111	0.9605	26.98%
2024-06-17	0.063	0.062	0.063	0.062	0.064	4,000,000	249,152	0.0623	0.877	0.864	0.877	0.864	0.891	287,190	0.8676	-5.97%
2024-06-14	0.067	0.064	0.067	0.065	0.068	1,112,000	73,072	0.0657	0.933	0.891	0.933	0.905	0.947	79,839	0.9152	-2.90%
2024-06-13	0.069	0.065	0.069	0.060	0.069	5,648,000	353,464	0.0626	0.961	0.905	0.961	0.836	0.961	405,512	0.8716	7.81%
2024-06-12	0.064	0.064	0.065	0.064	0.067	3,404,000	222,600	0.0654	0.891	0.891	0.905	0.891	0.933	244,399	0.9108	-5.88%
2024-06-11	0.068	0.066	0.068	0.066	0.068	1,776,000	118,656	0.0668	0.947	0.919	0.947	0.919	0.947	127,512	0.9305	-1.45%
2024-06-07	0.069	0.069	0.070	0.068	0.072	2,336,000	165,520	0.0709	0.961	0.961	0.975	0.947	1.003	167,719	0.9869	-5.48%
2024-06-06	0.073	0.072	0.073	0.062	0.090	11,968,000	884,576	0.0739	1.017	1.003	1.017	0.864	1.254	859,272	1.0294	12.31%
2024-06-05	0.065	0.064	0.065	0.063	0.065	600,000	38,416	0.0640	0.905	0.891	0.905	0.877	0.905	43,078	0.8918	0.00%
2024-06-04	0.065	0.064	0.066	0.060	0.067	6,848,000	437,288	0.0639	0.905	0.891	0.919	0.836	0.933	491,669	0.8894	-5.80%
2024-06-03	0.069	0.066	0.069	0.066	0.070	4,672,000	313,704	0.0671	0.961	0.919	0.961	0.919	0.975	335,438	0.9352	0.00%
2024-05-31	0.069	0.068	0.069	0.064	0.073	5,121,000	352,513	0.0688	0.961	0.947	0.961	0.891	1.017	367,675	0.9588	-2.82%
2024-05-30	0.071	0.070	0.071	0.070	0.075	2,376,000	168,720	0.0710	0.989	0.975	0.989	0.975	1.045	170,591	0.9890	-2.74%
2024-05-29	0.073	0.071	0.073	0.070	0.077	3,896,000	282,392	0.0725	1.017	0.989	1.017	0.975	1.072	279,723	1.0095	-6.41%
2024-05-28	0.078	0.076	0.078	0.076	0.084	9,904,000	785,104	0.0793	1.086	1.059	1.086	1.059	1.170	711,082	1.1041	-6.02%
2024-05-27	0.083	0.083	0.085	0.079	0.093	16,032,000	1,352,496	0.0844	1.156	1.156	1.184	1.100	1.295	1,151,057	1.1750	-1.19%
2024-05-24	0.084	0.084	0.085	0.080	0.118	119,078,000	11,351,170	0.0953	1.170	1.170	1.184	1.114	1.644	8,549,500	1.3277	16.67%
2024-05-23	0.072	0.069	0.072	0.069	0.074	5,032,000	358,496	0.0712	1.003	0.961	1.003	0.961	1.031	361,285	0.9923	-4.00%
2024-05-22	0.075	0.076	0.077	0.073	0.077	5,024,000	377,040	0.0750	1.045	1.059	1.072	1.017	1.072	360,711	1.0453	2.74%
2024-05-21	0.073	0.073	0.078	0.073	0.085	11,848,000	924,880	0.0781	1.017	1.017	1.086	1.017	1.184	850,657	1.0873	-2.67%
2024-05-20	0.075	0.074	0.076	0.075	0.080	4,560,000	345,744	0.0758	1.045	1.031	1.059	1.045	1.114	327,396	1.0560	1.35%
2024-05-17	0.074	0.074	0.077	0.074	0.078	3,456,000	260,760	0.0755	1.031	1.031	1.072	1.031	1.086	248,132	1.0509	-3.90%
2024-05-16	0.077	0.075	0.077	0.073	0.084	8,604,000	661,712	0.0769	1.072	1.045	1.072	1.017	1.170	617,745	1.0712	-4.94%
2024-05-14	0.081	0.081	0.082	0.081	0.098	17,080,000	1,496,192	0.0876	1.128	1.128	1.142	1.128	1.365	1,226,301	1.2201	-3.57%
2024-05-13	0.084	0.083	0.084	0.066	0.087	31,636,000	2,460,268	0.0778	1.170	1.156	1.170	0.919	1.212	2,271,385	1.0832	25.37%
2024-05-10	0.067	0.067	0.070	0.066	0.072	15,480,000	1,055,768	0.0682	0.933	0.933	0.975	0.919	1.003	1,111,425	0.9499	-8.22%
2024-05-09	0.073	0.073	0.074	0.072	0.089	29,016,000	2,246,480	0.0774	1.017	1.017	1.031	1.003	1.240	2,083,276	1.0783	-15.12%
2024-05-08	0.086	0.085	0.086	0.060	0.086	106,968,000	8,081,856	0.0756	1.198	1.184	1.198	0.836	1.198	7,680,033	1.0523	45.76%
2024-05-07	0.059	0.059	0.061	0.059	0.061	2,254,000	134,680	0.0598	0.822	0.822	0.850	0.822	0.850	161,832	0.8322	-1.67%
2024-05-06	0.060	0.059	0.062	0.059	0.061	7,224,000	433,784	0.0600	0.836	0.822	0.864	0.822	0.850	518,665	0.8363	-4.76%
2024-05-03	0.063	0.061	0.063	0.061	0.066	3,964,000	248,808	0.0628	0.877	0.850	0.877	0.850	0.919	284,605	0.8742	0.00%
2024-05-02	0.063	0.062	0.063	0.059	0.064	24,872,000	1,536,032	0.0618	0.877	0.864	0.877	0.822	0.891	1,785,747	0.8602	1.61%
2024-04-30	0.062	0.062	0.064	0.061	0.068	15,856,000	1,017,768	0.0642	0.864	0.864	0.891	0.850	0.947	1,138,421	0.8940	0.00%
2024-04-29	0.062	0.062	0.064	0.061	0.068	17,544,000	1,116,760	0.0637	0.864	0.864	0.891	0.850	0.947	1,259,615	0.8866	-8.82%
2024-04-26	0.068	0.067	0.068	0.066	0.074	20,456,000	1,393,616	0.0681	0.947	0.933	0.947	0.919	1.031	1,468,689	0.9489	-2.86%
2024-04-25	0.070	0.069	0.070	0.063	0.074	61,608,000	4,202,280	0.0682	0.975	0.961	0.975	0.877	1.031	4,423,299	0.9500	-7.89%
2024-04-24	0.076	0.074	0.076	0.072	0.087	32,928,000	2,515,640	0.0764	1.059	1.031	1.059	1.003	1.212	2,364,147	1.0641	-7.32%
2024-04-23	0.082	0.082	0.083	0.070	0.211	165,284,000	14,826,220	0.0897	1.142	1.142	1.156	0.975	2.939	11,866,974	1.2494	-62.39%
2024-04-22	0.218	0.217	0.218	0.217	0.238	18,144,000	4,159,008	0.2292	3.036	3.022	3.036	3.022	3.315	1,302,693	3.1926	-6.84%
2024-04-19	0.234	0.228	0.234	0.212	0.235	78,728,000	17,727,376	0.2252	3.259	3.176	3.259	2.953	3.273	5,652,472	3.1362	1.74%
2024-04-18	0.230	0.217	0.230	0.211	0.234	18,104,000	4,023,416	0.2222	3.203	3.022	3.203	2.939	3.259	1,299,822	3.0954	2.22%
2024-04-17	0.225	0.220	0.225	0.225	0.239	40,384,000	9,240,424	0.2288	3.134	3.064	3.134	3.134	3.329	2,899,469	3.1869	-4.26%
2024-04-16	0.235	0.222	0.235	0.220	0.245	7,096,000	1,644,264	0.2317	3.273	3.092	3.273	3.064	3.412	509,475	3.2274	-4.08%
2024-04-15	0.245	0.239	0.244	0.231	0.250	4,216,000	1,037,152	0.2460	3.412	3.329	3.398	3.217	3.482	302,698	3.4264	-0.81%
2024-04-12	0.247	0.236	0.247	0.235	0.260	6,600,000	1,632,832	0.2474	3.440	3.287	3.440	3.273	3.621	473,863	3.4458	-5.00%
2024-04-11	0.260	0.245	0.260	0.235	0.270	8,568,000	2,133,848	0.2490	3.621	3.412	3.621	3.273	3.761	615,161	3.4688	4.84%
2024-04-10	0.248	0.227	0.246	0.212	0.249	2,320,000	525,040	0.2263	3.454	3.162	3.426	2.953	3.468	166,570	3.1521	10.71%
2024-04-09	0.224	0.220	0.224	0.203	0.224	2,098,000	446,962	0.2130	3.120	3.064	3.120	2.827	3.120	150,631	2.9673	3.23%
2024-04-08	0.217	0.212	0.217	0.210	0.224	2,184,000	468,160	0.2144	3.022	2.953	3.022	2.925	3.120	156,806	2.9856	2.36%
2024-04-05	0.212	0.205	0.212	0.202	0.225	4,008,000	836,912	0.2088	2.953	2.855	2.953	2.813	3.134	287,764	2.9083	2.42%
2024-04-03	0.207	0.197	0.207	0.190	0.214	8,376,000	1,691,456	0.2019	2.883	2.744	2.883	2.646	2.981	601,376	2.8126	0.98%
2024-04-02	0.205	0.201	0.205	0.200	0.215	2,912,000	600,096	0.2061	2.855	2.800	2.855	2.786	2.995	209,074	2.8703	-2.38%
2024-03-28	0.210	0.210	0.212	0.200	0.255	14,748,000	3,184,540	0.2159	2.925	2.925	2.953	2.786	3.552	1,058,869	3.0075	-5.41%
2024-03-27	0.222	0.202	0.222	0.200	0.285	21,976,000	5,164,688	0.2350	3.092	2.813	3.092	2.786	3.969	1,577,821	3.2733	-6.72%
2024-03-26	0.238	0.227	0.238	0.222	0.270	57,232,000	14,417,864	0.2519	3.315	3.162	3.315	3.092	3.761	4,109,113	3.5088	-11.85%
2024-03-25	0.270	0.260	0.275	0.250	0.275	2,456,000	632,320	0.2575	3.761	3.621	3.830	3.482	3.830	176,335	3.5859	-1.82%
2024-03-22	0.275	0.270	0.275	0.265	0.290	17,208,000	4,704,720	0.2734	3.830	3.761	3.830	3.691	4.039	1,235,491	3.8080	-3.51%
2024-03-21	0.285	0.275	0.285	0.275	0.315	38,048,000	10,747,160	0.2825	3.969	3.830	3.969	3.830	4.387	2,731,750	3.9342	-3.39%
2024-03-20	0.295	0.290	0.295	0.290	0.325	29,176,000	8,928,920	0.3060	4.109	4.039	4.109	4.039	4.527	2,094,763	4.2625	3.51%
2024-03-19	0.285	0.280	0.285	0.285	0.300	1,480,000	431,000	0.2912	3.969	3.900	3.969	3.969	4.178	106,260	4.0561	-1.72%
2024-03-18	0.290	0.290	0.300	0.285	0.335	19,456,000	6,199,600	0.3186	4.039	4.039	4.178	3.969	4.666	1,396,892	4.4381	-3.33%
2024-03-15	0.300	0.300	0.310	0.300	0.325	5,176,000	1,630,120	0.3149	4.178	4.178	4.318	4.178	4.527	371,624	4.3865	-6.25%
2024-03-14	0.320	0.320	0.325	0.315	0.330	1,880,000	607,320	0.3230	4.457	4.457	4.527	4.387	4.596	134,979	4.4994	0.00%
2024-03-13	0.320	0.310	0.320	0.305	0.335	3,336,000	1,071,880	0.3213	4.457	4.318	4.457	4.248	4.666	239,516	4.4752	0.00%
2024-03-12	0.320	0.290	0.320	0.290	0.325	4,736,000	1,453,400	0.3069	4.457	4.039	4.457	4.039	4.527	340,033	4.2743	4.92%
2024-03-11	0.305	0.300	0.305	0.248	0.355	96,272,000	29,890,304	0.3105	4.248	4.178	4.248	3.454	4.944	6,912,087	4.3244	-6.15%
2024-03-08	0.325	0.325	0.330	0.305	0.380	4,896,000	1,636,840	0.3343	4.527	4.527	4.596	4.248	5.293	351,520	4.6565	4.84%
2024-03-07	0.310	0.305	0.310	0.280	0.315	784,000	235,200	0.3000	4.318	4.248	4.318	3.900	4.387	56,289	4.1784	5.08%
2024-03-06	0.295	0.290	0.295	0.260	0.300	1,888,000	515,520	0.2731	4.109	4.039	4.109	3.621	4.178	135,554	3.8031	9.26%
2024-03-05	0.270	0.270	0.290	0.255	0.290	304,000	83,960	0.2762	3.761	3.761	4.039	3.552	4.039	21,826	3.8467	-3.57%
2024-03-04	0.280	0.265	0.285	0.255	0.285	2,128,000	582,160	0.2736	3.900	3.691	3.969	3.552	3.969	152,785	3.8103	3.70%
2024-03-01	0.270	0.255	0.275	0.250	0.280	5,200,000	1,361,320	0.2618	3.761	3.552	3.830	3.482	3.900	373,347	3.6463	0.00%
2024-02-29	0.270	0.255	0.275	0.260	0.270	400,000	106,000	0.2650	3.761	3.552	3.830	3.621	3.761	28,719	3.6909	0.00%
2024-02-28	0.270	0.255	0.285	0.255	0.270	3,520,000	932,760	0.2650	3.761	3.552	3.969	3.552	3.761	252,727	3.6908	0.00%
2024-02-27	0.270	0.255	0.270	0.260	0.270	1,096,000	293,200	0.2675	3.761	3.552	3.761	3.621	3.761	78,690	3.7260	-1.82%
2024-02-26	0.275	0.260	0.275	0.265	0.275	1,592,000	429,320	0.2697	3.830	3.621	3.830	3.691	3.830	114,302	3.7560	-1.79%
2024-02-23	0.280	0.270	0.280	0.270	0.280	3,800,000	1,045,120	0.2750	3.900	3.761	3.900	3.761	3.900	272,830	3.8307	-3.45%
2024-02-22	0.290	0.275	0.290	0.275	0.290	58,152,000	16,239,880	0.2793	4.039	3.830	4.039	3.830	4.039	4,175,167	3.8896	3.57%
2024-02-21	0.280	0.270	0.285	0.260	0.305	5,144,000	1,433,960	0.2788	3.900	3.761	3.969	3.621	4.248	369,326	3.8826	1.82%
2024-02-20	0.275	0.275	0.280	0.255	0.295	2,184,000	601,200	0.2753	3.830	3.830	3.900	3.552	4.109	156,806	3.8340	-12.70%
2024-02-19	0.315	0.290	0.315	0.285	0.315	804,000	233,940	0.2910	4.387	4.039	4.387	3.969	4.387	57,725	4.0527	3.28%
2024-02-16	0.305	0.290	0.310	0.285	0.305	1,848,000	538,280	0.2913	4.248	4.039	4.318	3.969	4.248	132,682	4.0569	-1.61%
2024-02-15	0.310	0.285	0.310	0.290	0.310	10,320,000	3,121,160	0.3024	4.318	3.969	4.318	4.039	4.318	740,950	4.2124	3.33%
2024-02-14	0.300	0.285	0.300	0.280	0.300	200,000	57,560	0.2878	4.178	3.969	4.178	3.900	4.178	14,359	4.0085	-7.69%
2024-02-09	0.325	0.285	0.325	0.305	0.325	32,000	10,120	0.3163	4.527	3.969	4.527	4.248	4.527	2,298	4.4048	3.17%
2024-02-08	0.315	0.285	0.315	0.300	0.315	64,000	19,560	0.3056	4.387	3.969	4.387	4.178	4.387	4,595	4.2568	1.61%
2024-02-07	0.310	0.290	0.310	0.275	0.315	7,624,000	2,303,520	0.3021	4.318	4.039	4.318	3.830	4.387	547,384	4.2082	-1.59%
2024-02-06	0.315	0.265	0.315	0.245	0.320	4,112,000	1,081,600	0.2630	4.387	3.691	4.387	3.412	4.457	295,231	3.6636	14.55%
2024-02-05	0.275	0.255	0.275	0.260	0.290	2,486,000	701,040	0.2820	3.830	3.552	3.830	3.621	4.039	178,489	3.9276	-3.51%
2024-02-02	0.285	0.270	0.285	0.285	0.285	904,000	254,040	0.2810	3.969	3.761	3.969	3.969	3.969	64,905	3.9140	0.00%
2024-02-01	0.285	0.265	0.285	0.290	0.290	16,000	4,640	0.2900	3.969	3.691	3.969	4.039	4.039	1,149	4.0391	1.79%
2024-01-31	0.280	0.275	0.285	0.265	0.295	4,904,000	1,429,560	0.2915	3.900	3.830	3.969	3.691	4.109	352,095	4.0602	-6.67%
2024-01-30	0.300	0.275	0.300	0.280	0.305	576,000	169,960	0.2951	4.178	3.830	4.178	3.900	4.248	41,355	4.1097	-10.45%
2024-01-29	0.335	0.290	0.335	0.310	0.340	704,000	235,480	0.3345	4.666	4.039	4.666	4.318	4.736	50,545	4.6588	9.84%
2024-01-26	0.305	0.280	0.310	0.280	0.325	5,272,000	1,598,720	0.3032	4.248	3.900	4.318	3.900	4.527	378,516	4.2236	-6.15%
2024-01-25	0.325	0.275	0.325	0.300	0.340	176,000	55,120	0.3132	4.527	3.830	4.527	4.178	4.736	12,636	4.3620	6.56%
2024-01-24	0.305	0.290	0.315	0.260	0.315	728,000	218,480	0.3001	4.248	4.039	4.387	3.621	4.387	52,269	4.1800	-4.69%
2024-01-23	0.320	0.305	0.335	-	-	0	0	-	4.457	4.248	4.666	-	-	0	-	0.00%
2024-01-22	0.320	0.305	0.320	0.310	0.320	1,720,000	533,400	0.3101	4.457	4.248	4.457	4.318	4.457	123,492	4.3193	0.00%
2024-01-19	0.320	0.305	0.320	0.320	0.330	1,040,000	336,960	0.3240	4.457	4.248	4.457	4.457	4.596	74,669	4.5127	-3.03%
2024-01-18	0.330	0.320	0.340	0.330	0.340	504,000	171,120	0.3395	4.596	4.457	4.736	4.596	4.736	36,186	4.7289	-1.49%
2024-01-17	0.335	0.330	0.335	0.335	0.335	192,000	63,880	0.3327	4.666	4.596	4.666	4.666	4.666	13,785	4.6340	-1.47%
2024-01-16	0.340	0.340	0.350	0.340	0.345	3,216,000	1,100,240	0.3421	4.736	4.736	4.875	4.736	4.805	230,901	4.7650	1.49%
2024-01-15	0.335	0.335	0.350	0.335	0.345	100,000	34,060	0.3406	4.666	4.666	4.875	4.666	4.805	7,180	4.7439	-1.47%
2024-01-12	0.340	0.335	0.350	0.340	0.340	64,000	21,760	0.3400	4.736	4.666	4.875	4.736	4.736	4,595	4.7355	0.00%
2024-01-11	0.340	0.340	0.350	0.315	0.340	8,056,000	2,598,680	0.3226	4.736	4.736	4.875	4.387	4.736	578,400	4.4929	3.03%
2024-01-10	0.330	0.320	0.340	0.315	0.350	360,000	118,440	0.3290	4.596	4.457	4.736	4.387	4.875	25,847	4.5823	0.00%
2024-01-09	0.330	0.325	0.330	0.330	0.350	552,000	185,000	0.3351	4.596	4.527	4.596	4.596	4.875	39,632	4.6679	-8.33%
2024-01-08	0.360	0.360	0.365	0.345	0.365	2,264,000	821,520	0.3629	5.014	5.014	5.084	4.805	5.084	162,549	5.0540	0.00%
2024-01-05	0.360	0.350	0.360	0.345	0.380	1,320,000	482,920	0.3658	5.014	4.875	5.014	4.805	5.293	94,773	5.0956	0.00%
2024-01-04	0.360	0.360	0.365	0.330	0.360	1,224,000	438,800	0.3585	5.014	5.014	5.084	4.596	5.014	87,880	4.9932	-1.37%
2024-01-03	0.365	0.355	0.375	0.365	0.370	664,000	242,440	0.3651	5.084	4.944	5.223	5.084	5.153	47,674	5.0854	-1.35%
2024-01-02	0.370	0.365	0.375	0.370	0.370	592,000	219,040	0.3700	5.153	5.084	5.223	5.153	5.153	42,504	5.1534	-1.33%
2023-12-29	0.375	0.370	0.390	0.375	0.375	48,000	18,000	0.3750	5.223	5.153	5.432	5.223	5.223	3,446	5.2230	-1.32%
2023-12-28	0.380	0.375	0.400	0.375	0.380	80,000	30,160	0.3770	5.293	5.223	5.571	5.223	5.293	5,744	5.2509	2.70%
2023-12-27	0.370	0.370	0.380	0.370	0.370	80,000	29,920	0.3740	5.153	5.153	5.293	5.153	5.153	5,744	5.2091	-1.33%
2023-12-22	0.375	0.365	0.390	0.375	0.375	8,000	3,000	0.3750	5.223	5.084	5.432	5.223	5.223	574	5.2230	-1.32%
2023-12-21	0.380	0.370	0.380	0.365	0.380	40,000	14,960	0.3740	5.293	5.153	5.293	5.084	5.293	2,872	5.2091	-2.56%
2023-12-20	0.390	0.380	0.390	0.370	0.390	280,000	105,520	0.3769	5.432	5.293	5.432	5.153	5.432	20,103	5.2489	1.30%
2023-12-19	0.385	0.375	0.395	0.375	0.385	512,000	192,320	0.3756	5.362	5.223	5.502	5.223	5.362	36,760	5.2317	-1.28%
2023-12-18	0.390	0.380	0.395	0.370	0.390	7,996,000	3,117,040	0.3898	5.432	5.293	5.502	5.153	5.432	574,093	5.4295	5.41%
2023-12-15	0.370	0.370	0.395	0.385	0.385	16,000	6,040	0.3775	5.153	5.153	5.502	5.362	5.362	1,149	5.2578	0.00%
2023-12-14	0.370	0.355	0.380	0.345	0.370	996,000	361,240	0.3627	5.153	4.944	5.293	4.805	5.153	71,510	5.0516	-3.90%
2023-12-13	0.385	0.365	0.395	-	-	0	0	-	5.362	5.084	5.502	-	-	0	-	0.00%
2023-12-12	0.385	0.365	0.380	-	-	0	0	-	5.362	5.084	5.293	-	-	0	-	-2.53%
2023-12-11	0.395	0.370	0.390	0.395	0.395	152,000	60,440	0.3976	5.502	5.153	5.432	5.502	5.502	10,913	5.5382	6.76%
2023-12-08	0.370	0.360	0.385	0.370	0.370	24,000	8,880	0.3700	5.153	5.014	5.362	5.153	5.153	1,723	5.1534	-2.63%
2023-12-07	0.380	0.355	0.380	-	-	0	0	-	5.293	4.944	5.293	-	-	0	-	0.00%
2023-12-06	0.380	0.380	0.390	0.370	0.380	208,000	78,960	0.3796	5.293	5.293	5.432	5.153	5.293	14,934	5.2873	-3.80%
2023-12-05	0.395	0.375	0.395	0.395	0.395	72,000	28,320	0.3933	5.502	5.223	5.502	5.502	5.502	5,169	5.4784	3.95%
2023-12-04	0.380	0.375	0.395	0.375	0.395	240,000	92,760	0.3865	5.293	5.223	5.502	5.223	5.502	17,231	5.3832	-5.00%
2023-12-01	0.400	0.400	0.410	0.395	0.405	352,000	141,360	0.4016	5.571	5.571	5.711	5.502	5.641	25,273	5.5934	-4.76%
2023-11-30	0.420	0.385	0.420	0.385	0.430	13,752,000	5,838,920	0.4246	5.850	5.362	5.850	5.362	5.989	987,359	5.9137	9.09%
2023-11-29	0.385	0.345	0.390	0.370	0.385	600,000	229,440	0.3824	5.362	4.805	5.432	5.153	5.362	43,078	5.3261	1.32%
2023-11-28	0.380	0.365	0.380	0.360	0.380	320,000	119,520	0.3735	5.293	5.084	5.293	5.014	5.293	22,975	5.2021	0.00%
2023-11-27	0.380	0.370	0.380	0.380	0.380	176,000	66,880	0.3800	5.293	5.153	5.293	5.293	5.293	12,636	5.2927	0.00%
2023-11-24	0.380	0.370	0.390	0.380	0.380	7,000,000	2,660,000	0.3800	5.293	5.153	5.432	5.293	5.293	502,582	5.2927	0.00%
2023-11-23	0.380	0.370	0.395	0.380	0.380	64,000	24,320	0.3800	5.293	5.153	5.502	5.293	5.293	4,595	5.2927	1.33%
2023-11-22	0.375	0.355	0.390	0.375	0.380	40,000	15,040	0.3760	5.223	4.944	5.432	5.223	5.293	2,872	5.2370	2.74%
2023-11-21	0.365	0.360	0.370	0.365	0.375	10,652,000	3,933,600	0.3693	5.084	5.014	5.153	5.084	5.223	764,787	5.1434	0.00%
2023-11-20	0.365	0.350	0.365	0.355	0.370	400,000	145,040	0.3626	5.084	4.875	5.084	4.944	5.153	28,719	5.0503	-3.95%
2023-11-17	0.380	0.365	0.380	0.350	0.400	4,200,000	1,570,040	0.3738	5.293	5.084	5.293	4.875	5.571	301,549	5.2066	-5.00%
2023-11-16	0.400	0.375	0.400	0.370	0.400	1,976,000	758,720	0.3840	5.571	5.223	5.571	5.153	5.571	141,872	5.3479	0.00%
2023-11-15	0.400	0.375	0.400	0.370	0.400	180,000	67,660	0.3759	5.571	5.223	5.571	5.153	5.571	12,924	5.2354	-2.44%
2023-11-14	0.410	0.375	0.410	0.385	0.410	30,868,000	12,340,800	0.3998	5.711	5.223	5.711	5.362	5.711	2,216,245	5.5683	3.80%
2023-11-13	0.395	0.350	0.395	0.330	0.400	2,048,000	735,320	0.3590	5.502	4.875	5.502	4.596	5.571	147,041	5.0008	21.54%
2023-11-10	0.325	0.315	0.325	0.325	0.350	204,000	68,200	0.3343	4.527	4.387	4.527	4.527	4.875	14,647	4.6563	-4.41%
2023-11-09	0.340	0.330	0.340	0.350	0.355	16,000	5,640	0.3525	4.736	4.596	4.736	4.875	4.944	1,149	4.9096	0.00%
2023-11-08	0.340	0.325	0.340	0.320	0.340	80,000	26,320	0.3290	4.736	4.527	4.736	4.457	4.736	5,744	4.5823	-1.45%
2023-11-07	0.345	0.320	0.345	0.335	0.350	128,000	44,000	0.3438	4.805	4.457	4.805	4.666	4.875	9,190	4.7878	-1.43%
2023-11-06	0.350	0.330	0.350	0.330	0.350	56,000	18,880	0.3371	4.875	4.596	4.875	4.596	4.875	4,021	4.6957	0.00%
2023-11-03	0.350	0.335	0.350	0.350	0.350	128,000	44,800	0.3500	4.875	4.666	4.875	4.875	4.875	9,190	4.8748	1.45%
2023-11-02	0.345	0.320	0.350	0.335	0.360	2,248,000	782,640	0.3481	4.805	4.457	4.875	4.666	5.014	161,401	4.8490	6.15%
2023-11-01	0.325	0.325	0.345	0.325	0.365	768,000	268,800	0.3500	4.527	4.527	4.805	4.527	5.084	55,140	4.8748	-15.58%
2023-10-31	0.385	0.355	0.385	0.350	0.385	3,176,000	1,161,000	0.3656	5.362	4.944	5.362	4.875	5.362	228,029	5.0915	6.94%
2023-10-30	0.360	0.360	0.370	0.345	0.360	272,000	96,400	0.3544	5.014	5.014	5.153	4.805	5.014	19,529	4.9363	0.00%
2023-10-27	0.360	0.340	0.355	-	-	0	0	-	5.014	4.736	4.944	-	-	0	-	0.00%
2023-10-26	0.360	0.340	0.360	0.350	0.370	152,000	54,680	0.3597	5.014	4.736	5.014	4.875	5.153	10,913	5.0104	1.41%
2023-10-25	0.355	0.345	0.360	0.355	0.370	264,000	94,600	0.3583	4.944	4.805	5.014	4.944	5.153	18,955	4.9909	0.00%
2023-10-24	0.355	0.340	0.355	0.355	0.360	48,000	17,120	0.3567	4.944	4.736	4.944	4.944	5.014	3,446	4.9677	-4.05%
2023-10-20	0.370	0.355	0.370	0.355	0.375	264,000	97,120	0.3679	5.153	4.944	5.153	4.944	5.223	18,955	5.1238	2.78%
2023-10-19	0.360	0.360	0.370	0.360	0.370	424,000	155,800	0.3675	5.014	5.014	5.153	5.014	5.153	30,442	5.1179	-2.70%
2023-10-18	0.370	0.365	0.375	0.370	0.390	624,000	233,800	0.3747	5.153	5.084	5.223	5.153	5.432	44,802	5.2186	-3.90%
2023-10-17	0.385	0.375	0.385	0.370	0.400	456,000	176,680	0.3875	5.362	5.223	5.362	5.153	5.571	32,740	5.3965	0.00%
2023-10-16	0.385	0.385	0.400	0.385	0.395	216,000	83,880	0.3883	5.362	5.362	5.571	5.362	5.502	15,508	5.4087	-2.53%
2023-10-13	0.395	0.385	0.400	0.395	0.395	64,000	25,280	0.3950	5.502	5.362	5.571	5.502	5.502	4,595	5.5016	0.00%
2023-10-12	0.395	0.380	0.400	0.370	0.395	1,360,000	511,160	0.3759	5.502	5.293	5.571	5.153	5.502	97,645	5.2349	1.28%
2023-10-11	0.390	0.375	0.390	0.375	0.410	152,000	58,080	0.3821	5.432	5.223	5.432	5.223	5.711	10,913	5.3220	0.00%
2023-10-10	0.390	0.370	0.390	0.390	0.390	1,560,000	608,400	0.3900	5.432	5.153	5.432	5.432	5.432	112,004	5.4319	0.00%
2023-10-09	0.390	0.375	0.390	0.390	0.390	16,000	6,240	0.3900	5.432	5.223	5.432	5.432	5.432	1,149	5.4319	0.00%
2023-10-06	0.390	0.380	0.395	0.385	0.390	272,000	105,920	0.3894	5.432	5.293	5.502	5.362	5.432	19,529	5.4238	1.30%
2023-10-05	0.385	0.385	0.390	0.380	0.385	296,000	112,760	0.3809	5.362	5.362	5.432	5.293	5.362	21,252	5.3058	1.32%
2023-10-04	0.380	0.370	0.395	-	-	0	0	-	5.293	5.153	5.502	-	-	0	-	0.00%
2023-10-03	0.380	0.380	0.395	0.380	0.405	2,848,000	1,111,600	0.3903	5.293	5.293	5.502	5.293	5.641	204,479	5.4362	-11.63%
2023-09-29	0.430	0.390	0.435	0.370	0.430	4,400,000	1,708,160	0.3882	5.989	5.432	6.059	5.153	5.989	315,909	5.4071	10.26%
2023-09-28	0.390	0.370	0.400	0.370	0.390	296,000	110,640	0.3738	5.432	5.153	5.571	5.153	5.432	21,252	5.2061	-2.50%
2023-09-27	0.400	0.370	0.400	0.350	0.400	1,824,000	686,440	0.3763	5.571	5.153	5.571	4.875	5.571	130,959	5.2417	8.11%
2023-09-26	0.370	0.365	0.370	0.365	0.380	1,392,000	515,280	0.3702	5.153	5.084	5.153	5.084	5.293	99,942	5.1558	-6.33%
2023-09-25	0.395	0.380	0.400	0.365	0.400	1,048,000	400,520	0.3822	5.502	5.293	5.571	5.084	5.571	75,244	5.3230	-2.47%
2023-09-22	0.405	0.385	0.405	0.360	0.440	3,724,000	1,530,860	0.4111	5.641	5.362	5.641	5.014	6.128	267,374	5.7255	17.39%
2023-09-21	0.345	0.345	0.350	0.345	0.400	1,920,000	740,960	0.3859	4.805	4.805	4.875	4.805	5.571	137,851	5.3751	-15.85%
2023-09-20	0.410	0.395	0.415	0.390	0.420	4,656,000	1,908,600	0.4099	5.711	5.502	5.780	5.432	5.850	334,289	5.7094	-1.20%
2023-09-19	0.415	0.410	0.415	0.390	0.415	4,440,000	1,812,680	0.4083	5.780	5.711	5.780	5.432	5.780	318,781	5.6863	1.22%
2023-09-18	0.410	0.400	0.405	0.400	0.410	392,000	159,440	0.4067	5.711	5.571	5.641	5.571	5.711	28,145	5.6650	-2.38%
2023-09-15	0.420	0.400	0.420	0.405	0.430	492,000	206,000	0.4187	5.850	5.571	5.850	5.641	5.989	35,324	5.8317	-2.33%
2023-09-14	0.430	0.410	0.430	0.390	0.430	2,968,000	1,246,360	0.4199	5.989	5.711	5.989	5.432	5.989	213,095	5.8488	3.61%
2023-09-13	0.415	0.415	0.425	0.390	0.415	880,000	360,760	0.4100	5.780	5.780	5.919	5.432	5.780	63,182	5.7099	-3.49%
2023-09-12	0.430	0.405	0.430	0.400	0.430	874,000	364,320	0.4168	5.989	5.641	5.989	5.571	5.989	62,751	5.8058	1.18%
2023-09-11	0.425	0.410	0.420	0.415	0.430	256,000	108,480	0.4238	5.919	5.711	5.850	5.780	5.989	18,380	5.9020	-1.16%
2023-09-07	0.430	0.415	0.430	0.410	0.435	3,320,000	1,405,760	0.4234	5.989	5.780	5.989	5.711	6.059	238,368	5.8974	0.00%
2023-09-06	0.430	0.430	0.440	0.420	0.450	96,000	42,160	0.4392	5.989	5.989	6.128	5.850	6.268	6,893	6.1167	0.00%
2023-09-05	0.430	0.420	0.430	0.430	0.430	104,000	44,720	0.4300	5.989	5.850	5.989	5.989	5.989	7,467	5.9891	-1.15%
2023-09-04	0.435	0.425	0.440	0.420	0.435	814,000	347,140	0.4265	6.059	5.919	6.128	5.850	6.059	58,443	5.9398	-3.33%
2023-08-31	0.450	0.425	0.440	0.430	0.470	2,256,000	1,010,960	0.4481	6.268	5.919	6.128	5.989	6.546	161,975	6.2415	-1.10%
2023-08-30	0.455	0.440	0.450	0.410	0.470	1,820,000	794,220	0.4364	6.337	6.128	6.268	5.711	6.546	130,671	6.0780	8.33%
2023-08-29	0.420	0.420	0.430	0.420	0.445	1,652,000	706,360	0.4276	5.850	5.850	5.989	5.850	6.198	118,609	5.9553	-4.55%
2023-08-28	0.440	0.435	0.445	0.430	0.495	1,440,000	640,360	0.4447	6.128	6.059	6.198	5.989	6.894	103,388	6.1937	-2.22%
2023-08-25	0.450	0.440	0.455	0.445	0.455	376,000	169,320	0.4503	6.268	6.128	6.337	6.198	6.337	26,996	6.2721	-3.23%
2023-08-24	0.465	0.445	0.465	0.445	0.470	600,000	272,120	0.4535	6.477	6.198	6.477	6.198	6.546	43,078	6.3168	-1.06%
2023-08-23	0.470	0.450	0.470	0.450	0.480	1,008,000	469,000	0.4653	6.546	6.268	6.546	6.268	6.685	72,372	6.4804	-2.08%
2023-08-22	0.480	0.460	0.475	0.430	0.490	2,736,000	1,238,440	0.4526	6.685	6.407	6.616	5.989	6.825	196,438	6.3045	5.49%
2023-08-21	0.455	0.445	0.455	0.450	0.455	848,000	385,080	0.4541	6.337	6.198	6.337	6.268	6.337	60,884	6.3248	-3.19%
2023-08-18	0.470	0.460	0.465	0.445	0.495	10,192,000	4,834,880	0.4744	6.546	6.407	6.477	6.198	6.894	731,760	6.6072	-1.05%
2023-08-17	0.475	0.470	0.475	0.440	0.490	34,696,000	16,203,640	0.4670	6.616	6.546	6.616	6.128	6.825	2,491,085	6.5047	7.95%
2023-08-16	0.440	0.440	0.445	0.430	0.445	9,774,000	4,295,110	0.4394	6.128	6.128	6.198	5.989	6.198	701,749	6.1206	1.15%
2023-08-15	0.435	0.435	0.440	0.435	0.460	9,066,000	4,022,950	0.4437	6.059	6.059	6.128	6.059	6.407	650,916	6.1804	-1.14%
2023-08-14	0.440	0.440	0.450	0.430	0.445	9,280,000	4,115,680	0.4435	6.128	6.128	6.268	5.989	6.198	666,281	6.1771	1.15%
2023-08-11	0.435	0.430	0.440	0.415	0.445	18,040,000	7,988,440	0.4428	6.059	5.989	6.128	5.780	6.198	1,295,226	6.1676	2.35%
2023-08-10	0.425	0.425	0.450	0.425	0.430	640,000	275,080	0.4298	5.919	5.919	6.268	5.919	5.989	45,950	5.9865	-1.16%
2023-08-09	0.430	0.425	0.435	0.430	0.455	392,000	174,800	0.4459	5.989	5.919	6.059	5.989	6.337	28,145	6.2108	0.00%
2023-08-08	0.430	0.430	0.440	0.430	0.445	2,324,000	1,021,960	0.4397	5.989	5.989	6.128	5.989	6.198	166,857	6.1248	0.00%
2023-08-07	0.430	0.425	0.435	0.410	0.455	2,928,000	1,296,040	0.4426	5.989	5.919	6.059	5.711	6.337	210,223	6.1651	-2.27%
2023-08-04	0.440	0.430	0.435	0.430	0.460	336,000	151,320	0.4504	6.128	5.989	6.059	5.989	6.407	24,124	6.2726	1.15%
2023-08-03	0.435	0.435	0.440	0.435	0.440	64,000	28,080	0.4388	6.059	6.059	6.128	6.059	6.128	4,595	6.1109	-1.14%
2023-08-02	0.440	0.430	0.440	0.430	0.440	668,000	291,000	0.4356	6.128	5.989	6.128	5.989	6.128	47,961	6.0675	-2.22%
2023-08-01	0.450	0.430	0.450	0.420	0.460	8,808,000	3,885,600	0.4411	6.268	5.989	6.268	5.850	6.407	632,392	6.1443	2.27%
2023-07-31	0.440	0.420	0.440	0.430	0.470	2,592,000	1,170,880	0.4517	6.128	5.850	6.128	5.989	6.546	186,099	6.2917	-4.35%
2023-07-28	0.460	0.455	0.475	0.455	0.470	13,300,000	6,118,640	0.4600	6.407	6.337	6.616	6.337	6.546	954,906	6.4076	0.00%
2023-07-27	0.460	0.450	0.460	0.450	0.465	2,428,000	1,116,240	0.4597	6.407	6.268	6.407	6.268	6.477	174,324	6.4032	1.10%
2023-07-26	0.455	0.450	0.460	0.455	0.460	624,000	285,320	0.4572	6.337	6.268	6.407	6.337	6.407	44,802	6.3685	-1.09%
2023-07-25	0.460	0.455	0.460	0.460	0.470	488,000	227,240	0.4657	6.407	6.337	6.407	6.407	6.546	35,037	6.4857	2.22%
2023-07-24	0.450	0.450	0.460	0.450	0.460	2,992,000	1,363,960	0.4559	6.268	6.268	6.407	6.268	6.407	214,818	6.3494	-2.17%
2023-07-21	0.460	0.460	0.470	0.455	0.485	2,352,000	1,099,400	0.4674	6.407	6.407	6.546	6.337	6.755	168,868	6.5104	-3.16%
2023-07-20	0.475	0.465	0.480	0.465	0.475	720,000	340,880	0.4734	6.616	6.477	6.685	6.477	6.616	51,694	6.5942	-1.04%
2023-07-19	0.480	0.465	0.480	0.460	0.480	2,812,000	1,332,240	0.4738	6.685	6.477	6.685	6.407	6.685	201,895	6.5987	2.13%
2023-07-18	0.470	0.470	0.480	0.445	0.490	9,408,000	4,570,800	0.4858	6.546	6.546	6.685	6.198	6.825	675,471	6.7668	3.30%
2023-07-14	0.455	0.460	0.465	0.455	0.465	656,000	300,640	0.4583	6.337	6.407	6.477	6.337	6.477	47,099	6.3831	0.00%
2023-07-13	0.455	0.455	0.470	0.450	0.475	2,328,000	1,078,080	0.4631	6.337	6.337	6.546	6.268	6.616	167,145	6.4500	1.11%
2023-07-12	0.450	0.450	0.460	0.450	0.465	3,736,000	1,698,840	0.4547	6.268	6.268	6.407	6.268	6.477	268,235	6.3334	-4.26%
2023-07-11	0.470	0.455	0.475	0.460	0.470	2,800,000	1,306,960	0.4668	6.546	6.337	6.616	6.407	6.546	201,033	6.5012	0.00%
2023-07-10	0.470	0.470	0.475	0.465	0.480	852,000	401,520	0.4713	6.546	6.546	6.616	6.477	6.685	61,171	6.5638	0.00%
2023-07-07	0.470	0.465	0.475	0.460	0.480	10,808,000	5,075,840	0.4696	6.546	6.477	6.616	6.407	6.685	775,987	6.5411	-3.09%
2023-07-06	0.485	0.480	0.490	0.465	0.485	1,392,000	658,880	0.4733	6.755	6.685	6.825	6.477	6.755	99,942	6.5926	-1.02%
2023-07-05	0.490	0.485	0.495	0.485	0.500	2,000,000	987,120	0.4936	6.825	6.755	6.894	6.755	6.964	143,595	6.8743	-2.00%
2023-07-04	0.500	0.495	0.500	0.465	0.510	11,932,000	6,000,680	0.5029	6.964	6.894	6.964	6.477	7.103	856,687	7.0045	8.70%
2023-07-03	0.460	0.450	0.460	0.450	0.460	1,968,000	896,840	0.4557	6.407	6.268	6.407	6.268	6.407	141,297	6.3472	1.10%
2023-06-30	0.455	0.455	0.470	0.450	0.470	2,224,000	1,026,720	0.4617	6.337	6.337	6.546	6.268	6.546	159,678	6.4300	-1.09%
2023-06-29	0.460	0.455	0.460	0.440	0.460	4,476,000	2,014,560	0.4501	6.407	6.337	6.407	6.128	6.407	321,366	6.2687	1.10%
2023-06-28	0.455	0.445	0.455	0.440	0.470	3,056,000	1,385,200	0.4533	6.337	6.198	6.337	6.128	6.546	219,413	6.3132	0.00%
2023-06-27	0.455	0.450	0.455	0.430	0.460	4,950,000	2,211,020	0.4467	6.337	6.268	6.337	5.989	6.407	355,398	6.2213	8.33%
2023-06-26	0.420	0.405	0.420	0.400	0.425	2,432,000	1,005,480	0.4134	5.850	5.641	5.850	5.571	5.919	174,611	5.7584	3.70%
2023-06-23	0.405	0.405	0.425	0.390	0.430	5,304,000	2,162,160	0.4076	5.641	5.641	5.919	5.432	5.989	380,814	5.6777	-8.99%
2023-06-21	0.445	0.425	0.450	0.410	0.465	5,872,000	2,514,600	0.4282	6.198	5.919	6.268	5.711	6.477	421,595	5.9645	4.71%
2023-06-20	0.425	0.415	0.445	0.425	0.465	1,736,000	764,920	0.4406	5.919	5.780	6.198	5.919	6.477	124,640	6.1370	-6.59%
2023-06-19	0.455	0.440	0.455	0.445	0.460	2,656,000	1,207,240	0.4545	6.337	6.128	6.337	6.198	6.407	190,694	6.3308	-1.09%
2023-06-16	0.460	0.445	0.460	0.440	0.475	3,032,000	1,394,600	0.4600	6.407	6.198	6.407	6.128	6.616	217,690	6.4064	1.10%
2023-06-15	0.455	0.450	0.455	0.445	0.465	1,704,000	780,720	0.4582	6.337	6.268	6.337	6.198	6.477	122,343	6.3814	0.00%
2023-06-14	0.455	0.455	0.465	0.445	0.485	7,296,000	3,399,440	0.4659	6.337	6.337	6.477	6.198	6.755	523,834	6.4895	-6.19%
2023-06-13	0.485	0.470	0.485	0.430	0.490	18,120,000	8,036,280	0.4435	6.755	6.546	6.755	5.989	6.825	1,300,970	6.1771	8.99%
2023-06-12	0.445	0.435	0.450	0.430	0.450	14,056,000	6,187,320	0.4402	6.198	6.059	6.268	5.989	6.268	1,009,185	6.1310	1.14%
2023-06-09	0.440	0.435	0.445	0.430	0.450	12,184,000	5,408,960	0.4439	6.128	6.059	6.198	5.989	6.268	874,780	6.1832	2.33%
2023-06-08	0.430	0.425	0.430	0.375	0.510	17,496,000	7,699,720	0.4401	5.989	5.919	5.989	5.223	7.103	1,256,169	6.1295	-15.69%
2023-06-07	0.510	0.495	0.510	0.495	0.510	1,088,000	549,520	0.5051	7.103	6.894	7.103	6.894	7.103	78,116	7.0347	2.00%
2023-06-06	0.500	0.490	0.500	0.480	0.510	3,120,000	1,562,240	0.5007	6.964	6.825	6.964	6.685	7.103	224,008	6.9740	0.00%
2023-06-05	0.500	0.500	0.510	0.500	0.550	4,438,000	2,298,320	0.5179	6.964	6.964	7.103	6.964	7.660	318,637	7.2130	-5.66%
2023-06-02	0.530	0.520	0.540	0.500	0.560	5,868,000	3,120,240	0.5317	7.382	7.243	7.521	6.964	7.800	421,308	7.4061	0.00%
2023-06-01	0.530	0.520	0.530	0.500	0.530	12,496,000	6,323,680	0.5061	7.382	7.243	7.382	6.964	7.382	897,181	7.0484	7.07%
2023-05-31	0.495	0.490	0.500	0.450	0.510	7,288,000	3,509,600	0.4816	6.894	6.825	6.964	6.268	7.103	523,260	6.7072	7.61%
2023-05-30	0.460	0.460	0.470	0.440	0.470	1,296,000	586,280	0.4524	6.407	6.407	6.546	6.128	6.546	93,050	6.3007	2.22%
2023-05-29	0.450	0.430	0.455	0.405	0.450	2,020,000	867,000	0.4292	6.268	5.989	6.337	5.641	6.268	145,031	5.9780	4.65%
2023-05-25	0.430	0.420	0.430	0.430	0.430	2,656,000	1,142,080	0.4300	5.989	5.850	5.989	5.989	5.989	190,694	5.9891	0.00%
2023-05-24	0.430	0.430	0.440	0.430	0.440	464,000	202,840	0.4372	5.989	5.989	6.128	5.989	6.128	33,314	6.0887	-2.27%
2023-05-23	0.440	0.425	0.450	0.440	0.440	200,000	88,000	0.4400	6.128	5.919	6.268	6.128	6.128	14,359	6.1283	0.00%
2023-05-22	0.440	0.435	0.465	0.440	0.450	144,000	64,480	0.4478	6.128	6.059	6.477	6.128	6.268	10,339	6.2367	-3.30%
2023-05-19	0.455	0.450	0.455	0.440	0.465	2,680,000	1,215,520	0.4536	6.337	6.268	6.337	6.128	6.477	192,417	6.3171	0.00%
2023-05-18	0.455	0.450	0.465	0.450	0.475	7,668,000	3,531,440	0.4605	6.337	6.268	6.477	6.268	6.616	550,543	6.4145	-4.21%
2023-05-17	0.475	0.460	0.470	0.445	0.480	2,920,000	1,344,240	0.4604	6.616	6.407	6.546	6.198	6.685	209,649	6.4119	1.06%
2023-05-16	0.470	0.470	0.495	0.470	0.500	1,600,000	785,280	0.4908	6.546	6.546	6.894	6.546	6.964	114,876	6.8359	-1.05%
2023-05-15	0.475	0.475	0.485	0.475	0.485	456,000	218,960	0.4802	6.616	6.616	6.755	6.616	6.755	32,740	6.6879	-5.00%
2023-05-12	0.500	0.495	0.510	0.490	0.510	2,520,000	1,249,000	0.4956	6.964	6.894	7.103	6.825	7.103	180,930	6.9032	0.00%
2023-05-11	0.500	0.490	0.500	0.485	0.510	3,836,000	1,905,520	0.4967	6.964	6.825	6.964	6.755	7.103	275,415	6.9187	2.04%
2023-05-10	0.490	0.475	0.490	0.480	0.510	4,724,000	2,355,640	0.4987	6.825	6.616	6.825	6.685	7.103	339,171	6.9453	-3.92%
2023-05-09	0.510	0.490	0.510	0.490	0.520	1,128,000	570,000	0.5053	7.103	6.825	7.103	6.825	7.243	80,988	7.0381	2.00%
2023-05-08	0.500	0.490	0.510	0.490	0.550	8,760,000	4,447,940	0.5078	6.964	6.825	7.103	6.825	7.660	628,946	7.0721	2.04%
2023-05-05	0.490	0.475	0.490	0.410	0.490	5,852,000	2,622,620	0.4482	6.825	6.616	6.825	5.711	6.825	420,159	6.2420	18.07%
2023-05-04	0.415	0.415	0.425	0.415	0.440	6,128,000	2,626,000	0.4285	5.780	5.780	5.919	5.780	6.128	439,975	5.9685	-5.68%
2023-05-03	0.440	0.435	0.455	0.440	0.465	7,072,000	3,111,800	0.4400	6.128	6.059	6.337	6.128	6.477	507,752	6.1286	-2.22%
2023-05-02	0.450	0.435	0.450	0.445	0.490	3,112,000	1,406,520	0.4520	6.268	6.059	6.268	6.198	6.825	223,434	6.2950	-10.00%
2023-04-28	0.500	0.465	0.500	0.430	0.510	10,538,000	4,996,160	0.4741	6.964	6.477	6.964	5.989	7.103	756,602	6.6034	13.64%
2023-04-27	0.440	0.420	0.450	0.420	0.445	1,456,000	621,480	0.4268	6.128	5.850	6.268	5.850	6.198	104,537	5.9451	4.76%
2023-04-26	0.420	0.415	0.430	0.415	0.425	696,000	294,200	0.4227	5.850	5.780	5.989	5.780	5.919	49,971	5.8874	-2.33%
2023-04-25	0.430	0.415	0.455	-	-	0	0	-	5.989	5.780	6.337	-	-	0	-	0.00%
2023-04-24	0.430	0.420	0.430	0.415	0.475	4,108,000	1,821,680	0.4434	5.989	5.850	5.989	5.780	6.616	294,944	6.1764	-2.27%
2023-04-21	0.440	0.430	0.440	0.400	0.450	2,080,000	863,840	0.4153	6.128	5.989	6.128	5.571	6.268	149,339	5.7844	7.32%
2023-04-20	0.410	0.405	0.410	0.410	0.445	2,800,000	1,181,840	0.4221	5.711	5.641	5.711	5.711	6.198	201,033	5.8788	-8.89%
2023-04-19	0.450	0.445	0.450	0.465	0.490	232,000	110,440	0.4760	6.268	6.198	6.268	6.477	6.825	16,657	6.6302	0.00%
2023-04-18	0.450	0.445	0.450	0.440	0.465	1,124,000	513,260	0.4566	6.268	6.198	6.268	6.128	6.477	80,700	6.3601	-7.22%
2023-04-17	0.485	0.460	0.485	0.480	0.485	1,096,000	530,560	0.4841	6.755	6.407	6.755	6.685	6.755	78,690	6.7424	0.00%
2023-04-14	0.485	0.460	0.485	0.480	0.490	3,256,000	1,583,320	0.4863	6.755	6.407	6.755	6.685	6.825	233,773	6.7729	2.11%
2023-04-13	0.475	0.450	0.475	0.460	0.475	296,000	138,640	0.4684	6.616	6.268	6.616	6.407	6.616	21,252	6.5236	1.06%
2023-04-12	0.470	0.450	0.465	0.460	0.470	832,000	384,880	0.4626	6.546	6.268	6.477	6.407	6.546	59,736	6.4431	-1.05%
2023-04-11	0.475	0.460	0.480	0.455	0.475	1,344,000	632,920	0.4709	6.616	6.407	6.685	6.337	6.616	96,496	6.5590	-2.06%
2023-04-06	0.485	0.455	0.490	0.480	0.495	1,348,000	657,320	0.4876	6.755	6.337	6.825	6.685	6.894	96,783	6.7917	-2.02%
2023-04-04	0.495	0.480	0.495	0.480	0.495	4,058,000	1,988,160	0.4899	6.894	6.685	6.894	6.685	6.894	291,354	6.8239	2.06%
2023-04-03	0.485	0.465	0.490	0.480	0.510	2,648,000	1,287,840	0.4863	6.755	6.477	6.825	6.685	7.103	190,120	6.7738	0.00%
2023-03-31	0.485	0.465	0.485	0.445	0.485	784,000	360,800	0.4602	6.755	6.477	6.755	6.198	6.755	56,289	6.4098	4.30%
2023-03-30	0.465	0.455	0.465	0.425	0.475	1,918,000	873,640	0.4555	6.477	6.337	6.477	5.919	6.616	137,708	6.3442	9.41%
2023-03-29	0.425	0.420	0.425	0.415	0.440	2,864,000	1,229,760	0.4294	5.919	5.850	5.919	5.780	6.128	205,628	5.9805	0.00%
2023-03-28	0.425	0.415	0.425	0.415	0.425	5,624,000	2,364,560	0.4204	5.919	5.780	5.919	5.780	5.919	403,789	5.8559	1.19%
2023-03-27	0.420	0.420	0.425	0.420	0.430	1,254,000	529,810	0.4225	5.850	5.850	5.919	5.850	5.989	90,034	5.8846	0.00%
2023-03-24	0.420	0.410	0.420	0.400	0.425	2,320,000	973,480	0.4196	5.850	5.711	5.850	5.571	5.919	166,570	5.8443	0.00%
2023-03-23	0.420	0.420	0.435	0.420	0.460	392,000	169,240	0.4317	5.850	5.850	6.059	5.850	6.407	28,145	6.0132	-1.18%
2023-03-22	0.425	0.420	0.425	0.425	0.455	1,360,000	588,160	0.4325	5.919	5.850	5.919	5.919	6.337	97,645	6.0235	-3.41%
2023-03-21	0.440	0.435	0.470	0.440	0.470	848,000	393,320	0.4638	6.128	6.059	6.546	6.128	6.546	60,884	6.4601	-5.38%
2023-03-20	0.465	0.435	0.485	-	-	0	0	-	6.477	6.059	6.755	-	-	0	-	0.00%
2023-03-17	0.465	0.425	0.465	0.420	0.465	960,000	422,360	0.4400	6.477	5.919	6.477	5.850	6.477	68,926	6.1278	6.90%
2023-03-16	0.435	0.420	0.435	0.415	0.465	1,136,000	489,280	0.4307	6.059	5.850	6.059	5.780	6.477	81,562	5.9989	-2.25%
2023-03-15	0.445	0.440	0.455	0.430	0.490	1,544,000	696,160	0.4509	6.198	6.128	6.337	5.989	6.825	110,855	6.2799	-4.30%
2023-03-14	0.465	0.440	0.495	-	-	0	0	-	6.477	6.128	6.894	-	-	0	-	0.00%
2023-03-13	0.465	0.425	0.475	0.465	0.465	192,000	93,080	0.4848	6.477	5.919	6.616	6.477	6.477	13,785	6.7522	0.00%
2023-03-10	0.465	0.450	0.470	0.465	0.485	844,000	400,280	0.4743	6.477	6.268	6.546	6.477	6.755	60,597	6.6056	-2.11%
2023-03-09	0.475	0.465	0.475	0.460	0.475	544,000	255,360	0.4694	6.616	6.477	6.616	6.407	6.616	39,058	6.5380	0.00%
2023-03-08	0.475	0.465	0.480	0.465	0.500	264,000	129,120	0.4891	6.616	6.477	6.685	6.477	6.964	18,955	6.8121	-3.06%
2023-03-07	0.490	0.480	0.490	0.490	0.500	536,000	265,080	0.4946	6.825	6.685	6.825	6.825	6.964	38,483	6.8882	-1.01%
2023-03-06	0.495	0.480	0.500	0.490	0.510	1,032,000	513,280	0.4974	6.894	6.685	6.964	6.825	7.103	74,095	6.9273	1.02%
2023-03-03	0.490	0.480	0.500	0.475	0.500	7,368,000	3,624,080	0.4919	6.825	6.685	6.964	6.616	6.964	529,004	6.8508	4.26%
2023-03-02	0.470	0.470	0.475	0.470	0.485	3,576,000	1,716,840	0.4801	6.546	6.546	6.616	6.546	6.755	256,748	6.6869	-6.00%
2023-03-01	0.500	0.495	0.520	0.500	0.540	1,124,000	573,360	0.5101	6.964	6.894	7.243	6.964	7.521	80,700	7.1048	-5.66%
2023-02-28	0.530	0.520	0.530	0.495	0.530	2,234,000	1,147,870	0.5138	7.382	7.243	7.382	6.894	7.382	160,396	7.1565	7.07%
2023-02-27	0.495	0.480	0.495	0.485	0.500	264,000	130,160	0.4930	6.894	6.685	6.894	6.755	6.964	18,955	6.8670	3.13%
2023-02-24	0.480	0.460	0.480	0.450	0.480	1,520,000	703,320	0.4627	6.685	6.407	6.685	6.268	6.685	109,132	6.4447	7.87%
2023-02-23	0.445	0.440	0.445	0.440	0.530	4,912,000	2,287,400	0.4657	6.198	6.128	6.198	6.128	7.382	352,669	6.4860	-14.42%
2023-02-22	0.520	0.495	0.520	0.495	0.520	4,704,000	2,414,240	0.5132	7.243	6.894	7.243	6.894	7.243	337,735	7.1483	4.00%
2023-02-21	0.500	0.485	0.530	0.485	0.510	232,000	116,360	0.5016	6.964	6.755	7.382	6.755	7.103	16,657	6.9856	1.01%
2023-02-20	0.495	0.485	0.520	-	-	4,000	1,800	0.4500	6.894	6.755	7.243	-	-	287	6.2676	0.00%
2023-02-17	0.495	0.490	0.530	0.490	0.530	10,784,000	5,501,520	0.5102	6.894	6.825	7.382	6.825	7.382	774,264	7.1055	-6.60%
2023-02-16	0.530	0.465	0.540	0.500	0.530	1,544,000	783,280	0.5073	7.382	6.477	7.521	6.964	7.382	110,855	7.0658	-1.85%
2023-02-15	0.540	0.520	0.550	0.520	0.550	1,892,000	1,011,720	0.5347	7.521	7.243	7.660	7.243	7.660	135,841	7.4478	0.00%
2023-02-14	0.540	0.530	0.540	0.530	0.540	1,576,000	847,360	0.5377	7.521	7.382	7.521	7.382	7.521	113,153	7.4886	-1.82%
2023-02-13	0.550	0.540	0.560	0.550	0.550	426,000	234,200	0.5498	7.660	7.521	7.800	7.660	7.660	30,586	7.6572	-1.79%
2023-02-10	0.560	0.550	0.570	0.550	0.570	2,466,000	1,378,580	0.5590	7.800	7.660	7.939	7.660	7.939	177,053	7.7863	1.82%
2023-02-09	0.550	0.540	0.560	0.520	0.550	3,082,000	1,651,220	0.5358	7.660	7.521	7.800	7.243	7.660	221,280	7.4621	1.85%
2023-02-08	0.540	0.540	0.550	0.500	0.560	11,495,000	5,948,710	0.5175	7.521	7.521	7.660	6.964	7.800	825,312	7.2078	1.89%
2023-02-07	0.530	0.490	0.530	0.460	0.530	7,768,000	3,866,440	0.4977	7.382	6.825	7.382	6.407	7.382	557,723	6.9325	15.22%
2023-02-06	0.460	0.440	0.465	0.440	0.460	4,108,000	1,860,680	0.4529	6.407	6.128	6.477	6.128	6.407	294,944	6.3086	2.22%
2023-02-03	0.450	0.425	0.450	0.440	0.450	750,000	337,240	0.4497	6.268	5.919	6.268	6.128	6.268	53,848	6.2628	1.12%
2023-02-02	0.445	0.425	0.445	0.430	0.450	10,010,000	4,403,010	0.4399	6.198	5.919	6.198	5.989	6.268	718,693	6.1264	1.14%
2023-02-01	0.440	0.420	0.440	0.420	0.440	632,000	277,800	0.4396	6.128	5.850	6.128	5.850	6.128	45,376	6.1222	0.00%
2023-01-31	0.440	0.420	0.440	0.415	0.450	2,448,000	1,029,960	0.4207	6.128	5.850	6.128	5.780	6.268	175,760	5.8600	7.32%
2023-01-30	0.410	0.385	0.410	0.400	0.425	6,940,000	2,852,280	0.4110	5.711	5.362	5.711	5.571	5.919	498,274	5.7243	-6.82%
2023-01-27	0.440	0.440	0.450	0.435	0.455	1,568,000	705,680	0.4501	6.128	6.128	6.268	6.059	6.337	112,578	6.2683	0.00%
2023-01-26	0.440	0.425	0.465	0.425	0.440	1,008,000	435,840	0.4324	6.128	5.919	6.477	5.919	6.128	72,372	6.0222	0.00%
2023-01-20	0.440	0.425	0.440	0.420	0.465	5,688,000	2,470,480	0.4343	6.128	5.919	6.128	5.850	6.477	408,384	6.0494	-1.12%
2023-01-19	0.445	0.440	0.465	0.440	0.460	552,000	249,400	0.4518	6.198	6.128	6.477	6.128	6.407	39,632	6.2929	0.00%
2023-01-18	0.445	0.440	0.465	0.440	0.470	2,152,000	962,920	0.4475	6.198	6.128	6.477	6.128	6.546	154,508	6.2322	-2.20%
2023-01-17	0.455	0.435	0.460	0.400	0.465	8,144,000	3,455,520	0.4243	6.337	6.059	6.407	5.571	6.477	584,719	5.9097	7.06%
2023-01-16	0.425	0.405	0.425	0.400	0.425	3,418,000	1,387,680	0.4060	5.919	5.641	5.919	5.571	5.919	245,404	5.6547	-1.16%
2023-01-13	0.430	0.410	0.430	0.405	0.440	1,856,000	797,880	0.4299	5.989	5.711	5.989	5.641	6.128	133,256	5.9876	-1.15%
2023-01-12	0.435	0.425	0.440	0.420	0.460	1,304,000	563,720	0.4323	6.059	5.919	6.128	5.850	6.407	93,624	6.0211	-3.33%
2023-01-11	0.450	0.435	0.450	0.410	0.455	4,652,000	2,071,911	0.4454	6.268	6.059	6.268	5.711	6.337	334,002	6.2033	0.00%
2023-01-10	0.450	0.440	0.460	0.410	0.470	5,712,000	2,558,760	0.4480	6.268	6.128	6.407	5.711	6.546	410,107	6.2392	3.45%
2023-01-09	0.435	0.430	0.440	0.405	0.455	2,936,000	1,288,760	0.4390	6.059	5.989	6.128	5.641	6.337	210,797	6.1137	6.10%
2023-01-06	0.410	0.405	0.420	0.375	0.415	21,472,000	8,582,640	0.3997	5.711	5.641	5.850	5.223	5.780	1,541,635	5.5672	10.81%
2023-01-05	0.370	0.360	0.375	0.310	0.390	19,488,000	6,284,440	0.3225	5.153	5.014	5.223	4.318	5.432	1,399,189	4.4915	-2.63%
2023-01-04	0.380	0.375	0.380	0.375	0.395	5,448,000	2,070,880	0.3801	5.293	5.223	5.293	5.223	5.502	391,153	5.2943	-3.80%
2023-01-03	0.395	0.370	0.395	0.315	0.440	18,344,000	5,986,680	0.3264	5.502	5.153	5.502	4.387	6.128	1,317,053	4.5455	-8.14%
2022-12-30	0.430	0.420	0.430	0.370	0.435	5,176,000	2,014,840	0.3893	5.989	5.850	5.989	5.153	6.059	371,624	5.4217	17.81%
2022-12-29	0.365	0.355	0.370	0.355	0.370	6,688,000	2,415,520	0.3612	5.084	4.944	5.153	4.944	5.153	480,182	5.0304	2.82%
2022-12-28	0.355	0.335	0.355	0.310	0.355	18,416,000	5,954,440	0.3233	4.944	4.666	4.944	4.318	4.944	1,322,222	4.5034	14.52%
2022-12-23	0.310	0.305	0.315	0.305	0.315	20,672,000	6,408,440	0.3100	4.318	4.248	4.387	4.248	4.387	1,484,197	4.3178	-1.59%
2022-12-22	0.315	0.305	0.315	0.310	0.315	56,000	17,600	0.3143	4.387	4.248	4.387	4.318	4.387	4,021	4.3774	0.00%
2022-12-21	0.315	0.305	0.315	-	-	0	0	-	4.387	4.248	4.387	-	-	0	-	0.00%
2022-12-20	0.315	0.305	0.315	0.300	0.320	192,000	59,560	0.3102	4.387	4.248	4.387	4.178	4.457	13,785	4.3206	0.00%
2022-12-19	0.315	0.305	0.315	0.310	0.320	240,000	75,560	0.3148	4.387	4.248	4.387	4.318	4.457	17,231	4.3850	0.00%
2022-12-16	0.315	0.305	0.315	0.305	0.320	2,024,000	638,280	0.3154	4.387	4.248	4.387	4.248	4.457	145,318	4.3923	0.00%
2022-12-15	0.315	0.310	0.315	0.310	0.320	1,488,000	468,560	0.3149	4.387	4.318	4.387	4.318	4.457	106,835	4.3858	1.61%
2022-12-14	0.310	0.305	0.310	0.300	0.315	2,112,000	648,640	0.3071	4.318	4.248	4.318	4.178	4.387	151,636	4.2776	-1.59%
2022-12-13	0.315	0.305	0.315	0.310	0.320	2,064,000	644,320	0.3122	4.387	4.248	4.387	4.318	4.457	148,190	4.3479	1.61%
2022-12-12	0.310	0.305	0.315	0.305	0.325	1,044,000	323,880	0.3102	4.318	4.248	4.387	4.248	4.527	74,957	4.3209	1.64%
2022-12-09	0.305	0.300	0.310	0.305	0.315	17,240,000	5,258,920	0.3050	4.248	4.178	4.318	4.248	4.387	1,237,789	4.2486	0.00%
2022-12-08	0.305	0.300	0.315	0.305	0.315	152,000	46,760	0.3076	4.248	4.178	4.387	4.248	4.387	10,913	4.2847	-4.69%
2022-12-07	0.320	0.310	0.325	0.310	0.320	1,204,000	375,600	0.3120	4.457	4.318	4.527	4.318	4.457	86,444	4.3450	0.00%
2022-12-06	0.320	0.310	0.330	0.315	0.330	2,576,000	812,040	0.3152	4.457	4.318	4.596	4.387	4.596	184,950	4.3906	0.00%
2022-12-05	0.320	0.310	0.330	0.310	0.330	1,680,000	532,440	0.3169	4.457	4.318	4.596	4.318	4.596	120,620	4.4142	-1.54%
2022-12-02	0.325	0.295	0.330	0.300	0.330	360,000	110,760	0.3077	4.527	4.109	4.596	4.178	4.596	25,847	4.2852	6.56%
2022-12-01	0.305	0.300	0.310	0.300	0.310	5,656,000	1,725,040	0.3050	4.248	4.178	4.318	4.178	4.318	406,087	4.2480	0.00%
2022-11-30	0.305	0.305	0.320	0.290	0.330	1,344,000	409,000	0.3043	4.248	4.248	4.457	4.039	4.596	96,496	4.2385	-6.15%
2022-11-29	0.325	0.320	0.325	0.315	0.340	808,000	264,280	0.3271	4.527	4.457	4.527	4.387	4.736	58,012	4.5556	3.17%
2022-11-28	0.315	0.310	0.315	0.300	0.325	768,000	246,560	0.3210	4.387	4.318	4.387	4.178	4.527	55,140	4.4715	-1.56%
2022-11-25	0.320	0.310	0.325	0.315	0.330	992,000	320,200	0.3228	4.457	4.318	4.527	4.387	4.596	71,223	4.4957	0.00%
2022-11-24	0.320	0.315	0.325	0.315	0.325	2,184,000	702,840	0.3218	4.457	4.387	4.527	4.387	4.527	156,806	4.4822	0.00%
2022-11-23	0.320	0.315	0.320	0.315	0.325	984,000	314,680	0.3198	4.457	4.387	4.457	4.387	4.527	70,649	4.4542	-3.03%
2022-11-22	0.330	0.315	0.330	0.310	0.330	2,024,000	644,480	0.3184	4.596	4.387	4.596	4.318	4.596	145,318	4.4350	0.00%
2022-11-21	0.330	0.320	0.325	0.330	0.330	34,000	11,200	0.3294	4.596	4.457	4.527	4.596	4.596	2,441	4.5881	0.00%
2022-11-18	0.330	0.320	0.330	0.320	0.350	844,000	279,920	0.3317	4.596	4.457	4.596	4.457	4.875	60,597	4.6194	-7.04%
2022-11-17	0.355	0.350	0.355	0.325	0.370	440,000	149,160	0.3390	4.944	4.875	4.944	4.527	5.153	31,591	4.7216	7.58%
2022-11-16	0.330	0.330	0.340	0.330	0.350	1,576,000	529,280	0.3358	4.596	4.596	4.736	4.596	4.875	113,153	4.6776	0.00%
2022-11-15	0.330	0.325	0.330	0.320	0.355	8,094,000	2,699,730	0.3335	4.596	4.527	4.596	4.457	4.944	581,129	4.6457	-9.59%
2022-11-14	0.365	0.340	0.365	0.330	0.375	1,148,000	406,520	0.3541	5.084	4.736	5.084	4.596	5.223	82,424	4.9321	-1.35%
2022-11-11	0.370	0.355	0.365	0.350	0.400	4,944,000	1,831,440	0.3704	5.153	4.944	5.084	4.875	5.571	354,967	5.1595	-5.13%
2022-11-10	0.390	0.385	0.390	0.390	0.390	40,000	15,600	0.3900	5.432	5.362	5.432	5.432	5.432	2,872	5.4319	0.00%
2022-11-09	0.390	0.385	0.400	0.390	0.395	200,000	78,120	0.3906	5.432	5.362	5.571	5.432	5.502	14,359	5.4403	-3.70%
2022-11-08	0.405	0.395	0.405	0.395	0.405	816,000	323,200	0.3961	5.641	5.502	5.641	5.502	5.641	58,587	5.5166	0.00%
2022-11-07	0.405	0.375	0.400	0.385	0.410	48,000	19,280	0.4017	5.641	5.223	5.571	5.362	5.711	3,446	5.5944	0.00%
2022-11-04	0.405	0.390	0.405	0.400	0.410	624,000	250,880	0.4021	5.641	5.432	5.641	5.571	5.711	44,802	5.5998	-3.57%
2022-11-03	0.420	0.365	0.420	0.390	0.420	408,000	167,560	0.4107	5.850	5.084	5.850	5.432	5.850	29,293	5.7201	2.44%
2022-11-02	0.410	0.390	0.420	-	-	0	0	-	5.711	5.432	5.850	-	-	0	-	0.00%
2022-11-01	0.410	0.365	0.410	0.370	0.420	344,000	139,800	0.4064	5.711	5.084	5.711	5.153	5.850	24,698	5.6603	0.00%
2022-10-31	0.410	0.385	0.410	0.380	0.450	2,408,000	979,960	0.4070	5.711	5.362	5.711	5.293	6.268	172,888	5.6682	-12.77%
2022-10-28	0.470	0.420	0.480	0.435	0.470	176,000	77,680	0.4414	6.546	5.850	6.685	6.059	6.546	12,636	6.1473	1.08%
2022-10-27	0.465	0.435	0.465	0.450	0.465	768,000	356,720	0.4645	6.477	6.059	6.477	6.268	6.477	55,140	6.4693	3.33%
2022-10-26	0.450	0.430	0.460	0.425	0.460	816,000	373,800	0.4581	6.268	5.989	6.407	5.919	6.407	58,587	6.3803	-1.10%
2022-10-25	0.455	0.450	0.475	0.420	0.455	1,376,000	618,180	0.4493	6.337	6.268	6.616	5.850	6.337	98,793	6.2573	1.11%
2022-10-24	0.450	0.420	0.450	0.405	0.455	476,000	201,720	0.4238	6.268	5.850	6.268	5.641	6.337	34,176	5.9025	-4.26%
2022-10-21	0.470	0.465	0.470	0.465	0.495	513,000	246,150	0.4798	6.546	6.477	6.546	6.477	6.894	36,832	6.6830	-3.09%
2022-10-20	0.485	0.475	0.490	0.475	0.490	216,000	105,680	0.4893	6.755	6.616	6.825	6.616	6.825	15,508	6.8144	-2.02%
2022-10-19	0.495	0.470	0.495	0.495	0.495	3,080,000	1,524,600	0.4950	6.894	6.546	6.894	6.894	6.894	221,136	6.8944	1.02%
2022-10-18	0.490	0.475	0.490	0.465	0.495	296,000	141,040	0.4765	6.825	6.616	6.825	6.477	6.894	21,252	6.6365	2.08%
2022-10-17	0.480	0.460	0.480	0.450	0.480	240,000	112,240	0.4677	6.685	6.407	6.685	6.268	6.685	17,231	6.5137	-1.03%
2022-10-14	0.485	0.475	0.490	0.475	0.495	272,000	131,160	0.4822	6.755	6.616	6.825	6.616	6.894	19,529	6.7162	0.00%
2022-10-13	0.485	0.475	0.485	0.475	0.485	664,000	320,720	0.4830	6.755	6.616	6.755	6.616	6.755	47,674	6.7274	-3.00%
2022-10-12	0.500	0.470	0.500	0.485	0.500	264,000	129,280	0.4897	6.964	6.546	6.964	6.755	6.964	18,955	6.8205	2.04%
2022-10-11	0.490	0.470	0.495	0.475	0.495	448,000	218,880	0.4886	6.825	6.546	6.894	6.616	6.894	32,165	6.8049	-2.00%
2022-10-10	0.500	0.475	0.500	0.500	0.500	64,000	32,000	0.5000	6.964	6.616	6.964	6.964	6.964	4,595	6.9640	0.00%
2022-10-07	0.500	0.485	0.500	0.470	0.500	1,008,000	489,760	0.4859	6.964	6.755	6.964	6.546	6.964	72,372	6.7673	0.00%
2022-10-06	0.500	0.465	0.500	0.470	0.500	808,000	393,760	0.4873	6.964	6.477	6.964	6.546	6.964	58,012	6.7875	-1.96%
2022-10-05	0.510	0.500	0.510	0.485	0.520	610,000	306,780	0.5029	7.103	6.964	7.103	6.755	7.243	43,796	7.0047	2.00%
2022-10-03	0.500	0.440	0.500	0.435	0.500	9,048,000	4,510,040	0.4985	6.964	6.128	6.964	6.059	6.964	649,624	6.9425	9.89%
2022-09-30	0.455	0.475	0.480	0.430	0.475	280,000	129,060	0.4609	6.337	6.616	6.685	5.989	6.616	20,103	6.4198	-1.09%
2022-09-29	0.460	0.460	0.465	0.390	0.460	2,352,000	1,022,600	0.4348	6.407	6.407	6.477	5.432	6.407	168,868	6.0556	1.10%
2022-09-28	0.455	0.405	0.455	0.385	0.460	1,392,000	579,040	0.4160	6.337	5.641	6.337	5.362	6.407	99,942	5.7938	4.60%
2022-09-27	0.435	0.420	0.440	0.430	0.440	448,000	196,960	0.4396	6.059	5.850	6.128	5.989	6.128	32,165	6.1234	-3.33%
2022-09-26	0.450	0.425	0.475	0.450	0.480	334,000	157,110	0.4704	6.268	5.919	6.616	6.268	6.685	23,980	6.5516	-5.26%
2022-09-23	0.475	0.475	0.480	0.450	0.480	1,112,000	527,080	0.4740	6.616	6.616	6.685	6.268	6.685	79,839	6.6018	0.00%
2022-09-22	0.475	0.460	0.485	0.475	0.475	360,000	174,040	0.4834	6.616	6.407	6.755	6.616	6.616	25,847	6.7334	-4.04%
2022-09-21	0.495	0.465	0.500	0.475	0.500	88,000	42,480	0.4827	6.894	6.477	6.964	6.616	6.964	6,318	6.7235	-1.00%
2022-09-20	0.500	0.440	0.500	0.440	0.500	11,544,000	5,540,080	0.4799	6.964	6.128	6.964	6.128	6.964	828,830	6.6842	6.38%
2022-09-19	0.470	0.470	0.485	-	-	0	0	-	6.546	6.546	6.755	-	-	0	-	0.00%
2022-09-16	0.470	0.470	0.490	0.465	0.495	48,000	23,080	0.4808	6.546	6.546	6.825	6.477	6.894	3,446	6.6971	-5.05%
2022-09-15	0.495	0.465	0.495	-	-	0	0	-	6.894	6.477	6.894	-	-	0	-	0.00%
2022-09-14	0.495	0.485	0.500	0.485	0.495	24,000	11,800	0.4917	6.894	6.755	6.964	6.755	6.894	1,723	6.8480	1.02%
2022-09-13	0.490	0.465	0.500	0.465	0.495	96,000	45,240	0.4713	6.825	6.477	6.964	6.477	6.894	6,893	6.5636	-3.92%
2022-09-09	0.510	0.500	0.510	0.500	0.510	1,352,000	676,080	0.5001	7.103	6.964	7.103	6.964	7.103	97,070	6.9649	4.08%
2022-09-08	0.490	0.490	0.510	0.490	0.500	368,000	182,560	0.4961	6.825	6.825	7.103	6.825	6.964	26,421	6.9095	-1.01%
2022-09-07	0.495	0.495	0.510	0.495	0.510	296,000	148,720	0.5024	6.894	6.894	7.103	6.894	7.103	21,252	6.9979	-1.00%
2022-09-06	0.500	0.490	0.500	0.495	0.510	172,000	85,960	0.4998	6.964	6.825	6.964	6.894	7.103	12,349	6.9608	1.01%
2022-09-05	0.495	0.490	0.495	0.475	0.510	1,526,000	755,400	0.4950	6.894	6.825	6.894	6.616	7.103	109,563	6.8947	4.21%
2022-09-02	0.475	0.460	0.480	0.470	0.485	3,224,000	1,541,640	0.4782	6.616	6.407	6.685	6.546	6.755	231,475	6.6601	3.26%
2022-09-01	0.460	0.460	0.475	0.455	0.465	1,456,000	675,520	0.4640	6.407	6.407	6.616	6.337	6.477	104,537	6.4620	-3.16%
2022-08-31	0.475	0.455	0.495	0.450	0.490	616,000	283,040	0.4595	6.616	6.337	6.894	6.268	6.825	44,227	6.3997	0.00%
2022-08-30	0.475	0.455	0.485	0.440	0.500	2,992,000	1,418,200	0.4740	6.616	6.337	6.755	6.128	6.964	214,818	6.6019	-2.06%
2022-08-29	0.485	0.460	0.490	0.450	0.495	864,000	392,200	0.4539	6.755	6.407	6.825	6.268	6.894	62,033	6.3224	4.30%
2022-08-26	0.465	0.465	0.480	0.460	0.530	5,284,000	2,504,480	0.4740	6.477	6.477	6.685	6.407	7.382	379,378	6.6015	4.49%
2022-08-25	0.445	0.420	0.450	0.445	0.445	24,000	10,680	0.4450	6.198	5.850	6.268	6.198	6.198	1,723	6.1980	2.30%
2022-08-24	0.435	0.420	0.435	-	-	0	0	-	6.059	5.850	6.059	-	-	0	-	0.00%
2022-08-23	0.435	0.410	0.415	0.405	0.440	1,280,000	526,200	0.4111	6.059	5.711	5.780	5.641	6.128	91,901	5.7257	4.82%
2022-08-22	0.415	0.415	0.430	0.415	0.470	1,264,000	541,200	0.4282	5.780	5.780	5.989	5.780	6.546	90,752	5.9635	-8.79%
2022-08-19	0.455	0.440	0.470	0.455	0.480	120,000	54,800	0.4567	6.337	6.128	6.546	6.337	6.685	8,616	6.3605	-2.15%
2022-08-18	0.465	0.445	0.475	-	-	0	0	-	6.477	6.198	6.616	-	-	0	-	0.00%
2022-08-17	0.465	0.440	0.475	0.455	0.465	10,832,000	5,035,720	0.4649	6.477	6.128	6.616	6.337	6.477	777,710	6.4751	-2.11%
2022-08-16	0.475	0.445	0.490	0.440	0.490	896,000	417,480	0.4659	6.616	6.198	6.825	6.128	6.825	64,331	6.4896	5.56%
2022-08-15	0.450	0.450	0.495	0.450	0.475	424,000	198,240	0.4675	6.268	6.268	6.894	6.268	6.616	30,442	6.5120	-8.16%
2022-08-12	0.490	0.475	0.490	0.475	0.495	128,000	61,080	0.4772	6.825	6.616	6.825	6.616	6.894	9,190	6.6463	1.03%
2022-08-11	0.485	0.475	0.490	0.460	0.500	1,536,000	717,800	0.4673	6.755	6.616	6.825	6.407	6.964	110,281	6.5088	3.19%
2022-08-10	0.470	0.460	0.490	0.455	0.520	232,000	110,640	0.4769	6.546	6.407	6.825	6.337	7.243	16,657	6.6422	2.17%
2022-08-09	0.460	0.440	0.475	0.435	0.485	4,976,000	2,307,600	0.4637	6.407	6.128	6.616	6.059	6.755	357,264	6.4591	-1.08%
2022-08-08	0.465	0.465	0.470	0.465	0.485	4,644,000	2,185,200	0.4705	6.477	6.477	6.546	6.477	6.755	333,427	6.5537	-3.12%
2022-08-05	0.480	0.430	0.480	0.435	0.570	4,032,000	1,979,320	0.4909	6.685	5.989	6.685	6.059	7.939	289,487	6.8373	9.09%
2022-08-04	0.440	0.430	0.440	0.430	0.470	4,544,000	1,999,440	0.4400	6.128	5.989	6.128	5.989	6.546	326,248	6.1286	2.33%
2022-08-03	0.430	0.425	0.430	0.430	0.435	11,144,000	4,792,640	0.4301	5.989	5.919	5.989	5.989	6.059	800,111	5.9900	-1.15%
2022-08-02	0.435	0.415	0.440	0.400	0.450	2,440,000	1,069,840	0.4385	6.059	5.780	6.128	5.571	6.268	175,186	6.1069	-4.40%
2022-08-01	0.455	0.450	0.455	0.455	0.470	2,232,000	1,027,000	0.4601	6.337	6.268	6.337	6.337	6.546	160,252	6.4087	-3.19%
2022-07-29	0.470	0.465	0.470	0.470	0.490	22,080,000	10,377,840	0.4700	6.546	6.477	6.546	6.546	6.825	1,585,288	6.5463	-1.05%
2022-07-28	0.475	0.470	0.475	0.470	0.475	200,000	94,360	0.4718	6.616	6.546	6.616	6.546	6.616	14,359	6.5713	0.00%
2022-07-27	0.475	0.470	0.480	0.475	0.475	96,000	45,600	0.4750	6.616	6.546	6.685	6.616	6.616	6,893	6.6158	-1.04%
2022-07-26	0.480	0.475	0.490	0.480	0.480	2,008,000	963,840	0.4800	6.685	6.616	6.825	6.685	6.685	144,169	6.6855	0.00%
2022-07-25	0.480	0.480	0.490	-	-	0	0	-	6.685	6.685	6.825	-	-	0	-	1.05%
2022-07-22	0.475	0.475	0.490	0.475	0.485	6,312,000	3,060,680	0.4849	6.616	6.616	6.825	6.616	6.755	453,186	6.7537	-3.06%
2022-07-21	0.490	0.475	0.495	0.470	0.500	76,000	36,660	0.4824	6.825	6.616	6.894	6.546	6.964	5,457	6.7185	-2.00%
2022-07-20	0.500	0.490	0.500	0.500	0.500	196,000	97,920	0.4996	6.964	6.825	6.964	6.964	6.964	14,072	6.9583	-3.85%
2022-07-19	0.520	0.490	0.520	0.510	0.550	3,160,000	1,614,640	0.5110	7.243	6.825	7.243	7.103	7.660	226,880	7.1167	1.96%
2022-07-18	0.510	0.490	0.520	0.485	0.520	32,000	15,800	0.4938	7.103	6.825	7.243	6.755	7.243	2,298	6.8770	3.03%
2022-07-15	0.495	0.480	0.520	-	-	0	0	-	6.894	6.685	7.243	-	-	0	-	0.00%
2022-07-14	0.495	0.480	0.510	-	-	0	0	-	6.894	6.685	7.103	-	-	0	-	0.00%
2022-07-13	0.495	0.480	0.495	0.490	0.520	3,320,000	1,648,680	0.4966	6.894	6.685	6.894	6.825	7.243	238,368	6.9165	1.02%
2022-07-12	0.490	0.485	0.500	0.485	0.530	80,000	39,680	0.4960	6.825	6.755	6.964	6.755	7.382	5,744	6.9083	1.03%
2022-07-11	0.485	0.485	0.520	0.485	0.520	256,000	127,200	0.4969	6.755	6.755	7.243	6.755	7.243	18,380	6.9205	-6.73%
2022-07-08	0.520	0.510	0.520	0.480	0.520	864,000	441,200	0.5106	7.243	7.103	7.243	6.685	7.243	62,033	7.1123	5.05%
2022-07-07	0.495	0.485	0.520	0.475	0.510	860,000	420,860	0.4894	6.894	6.755	7.243	6.616	7.103	61,746	6.8160	-4.81%
2022-07-06	0.520	0.490	0.540	0.520	0.530	976,000	507,680	0.5202	7.243	6.825	7.521	7.243	7.382	70,074	7.2449	-3.70%
2022-07-05	0.540	0.460	0.560	0.520	0.550	32,000	16,880	0.5275	7.521	6.407	7.800	7.243	7.660	2,298	7.3471	3.85%
2022-07-04	0.520	0.500	0.550	0.500	0.540	162,000	84,160	0.5195	7.243	6.964	7.660	6.964	7.521	11,631	7.2357	0.00%
2022-06-30	0.520	0.520	0.550	0.520	0.550	7,286,000	3,862,040	0.5301	7.243	7.243	7.660	7.243	7.660	523,116	7.3828	-7.14%
2022-06-29	0.560	0.530	0.580	0.530	0.590	12,832,000	6,922,880	0.5395	7.800	7.382	8.078	7.382	8.218	921,305	7.5142	-5.08%
2022-06-28	0.590	0.580	0.590	0.550	0.590	960,000	548,000	0.5708	8.218	8.078	8.218	7.660	8.218	68,926	7.9506	3.51%
2022-06-27	0.570	0.560	0.580	0.540	0.610	11,468,000	6,462,400	0.5635	7.939	7.800	8.078	7.521	8.496	823,373	7.8487	-5.00%
2022-06-24	0.600	0.580	0.600	0.580	0.650	1,920,000	1,179,360	0.6143	8.357	8.078	8.357	8.078	9.053	137,851	8.5553	0.00%
2022-06-23	0.600	0.590	0.600	0.560	0.630	6,086,000	3,634,180	0.5971	8.357	8.218	8.357	7.800	8.775	436,959	8.3170	9.09%
2022-06-22	0.550	0.550	0.560	0.510	0.560	22,638,000	11,803,140	0.5214	7.660	7.660	7.800	7.103	7.800	1,625,351	7.2619	7.84%
2022-06-21	0.510	0.490	0.520	0.500	0.570	22,436,000	11,663,720	0.5199	7.103	6.825	7.243	6.964	7.939	1,610,848	7.2407	-1.92%
2022-06-20	0.520	0.500	0.530	0.500	0.530	5,360,000	2,766,500	0.5161	7.243	6.964	7.382	6.964	7.382	384,834	7.1888	6.12%
2022-06-17	0.490	0.490	0.530	0.455	0.570	11,146,000	5,593,040	0.5018	6.825	6.825	7.382	6.337	7.939	800,255	6.9891	7.69%
2022-06-16	0.455	0.455	0.460	0.415	0.470	17,752,000	8,147,540	0.4590	6.337	6.337	6.407	5.780	6.546	1,274,549	6.3925	4.60%
2022-06-15	0.435	0.400	0.440	0.390	0.440	5,864,000	2,541,920	0.4335	6.059	5.571	6.128	5.432	6.128	421,020	6.0375	10.13%
2022-06-14	0.395	0.390	0.400	0.390	0.400	5,568,000	2,218,480	0.3984	5.502	5.432	5.571	5.432	5.571	399,768	5.5494	-3.66%
2022-06-13	0.410	0.395	0.410	0.405	0.410	2,512,000	1,017,520	0.4051	5.711	5.502	5.711	5.641	5.711	180,355	5.6418	1.23%
2022-06-10	0.405	0.385	0.405	0.400	0.410	6,080,000	2,462,080	0.4049	5.641	5.362	5.641	5.571	5.711	436,529	5.6401	-1.22%
2022-06-09	0.410	0.405	0.410	0.400	0.410	2,560,000	1,036,840	0.4050	5.711	5.641	5.711	5.571	5.711	183,802	5.6411	2.50%
2022-06-08	0.400	0.385	0.400	0.390	0.405	6,576,000	2,598,640	0.3952	5.571	5.362	5.571	5.432	5.641	472,140	5.5040	3.90%
2022-06-07	0.385	0.385	0.395	0.385	0.410	5,364,000	2,154,100	0.4016	5.362	5.362	5.502	5.362	5.711	385,122	5.5933	-2.53%
2022-06-06	0.395	0.385	0.400	0.385	0.415	2,848,000	1,125,820	0.3953	5.502	5.362	5.571	5.362	5.780	204,479	5.5058	2.60%
2022-06-02	0.385	0.385	0.395	0.370	0.400	2,556,000	983,840	0.3849	5.362	5.362	5.502	5.153	5.571	183,514	5.3611	-1.28%
2022-06-01	0.390	0.385	0.395	0.385	0.390	3,752,000	1,463,080	0.3899	5.432	5.362	5.502	5.362	5.432	269,384	5.4312	0.00%
2022-05-31	0.390	0.370	0.395	0.385	0.390	3,296,000	1,275,440	0.3870	5.432	5.153	5.502	5.362	5.432	236,644	5.3897	0.00%
2022-05-30	0.390	0.365	0.395	0.390	0.395	2,512,000	979,760	0.3900	5.432	5.084	5.502	5.432	5.502	180,355	5.4324	0.00%
2022-05-27	0.390	0.370	0.400	0.305	0.395	7,256,000	2,746,520	0.3785	5.432	5.153	5.571	4.248	5.502	520,962	5.2720	0.00%
2022-05-26	0.390	0.370	0.390	0.360	0.390	4,888,000	1,860,480	0.3806	5.432	5.153	5.432	5.014	5.432	350,946	5.3013	-1.27%
2022-05-25	0.395	0.380	0.395	0.380	0.400	20,000	7,640	0.3820	5.502	5.293	5.502	5.293	5.571	1,436	5.3205	2.60%
2022-05-24	0.385	0.365	0.400	0.360	0.400	10,448,000	4,171,280	0.3992	5.362	5.084	5.571	5.014	5.571	750,140	5.5607	-1.28%
2022-05-23	0.390	0.370	0.390	-	-	10,000	3,570	0.3570	5.432	5.153	5.432	-	-	718	4.9723	0.00%
2022-05-20	0.390	0.370	0.390	0.390	0.390	88,000	34,320	0.3900	5.432	5.153	5.432	5.432	5.432	6,318	5.4319	0.00%
2022-05-19	0.390	0.345	0.390	0.370	0.405	304,000	113,640	0.3738	5.432	4.805	5.432	5.153	5.641	21,826	5.2065	-4.88%
2022-05-18	0.410	0.375	0.410	0.400	0.410	720,000	290,160	0.4030	5.711	5.223	5.711	5.571	5.711	51,694	5.6130	3.80%
2022-05-17	0.395	0.375	0.400	-	-	0	0	-	5.502	5.223	5.571	-	-	0	-	0.00%
2022-05-16	0.395	0.370	0.395	0.380	0.400	1,784,000	692,840	0.3884	5.502	5.153	5.502	5.293	5.571	128,087	5.4091	9.72%
2022-05-13	0.360	0.360	0.370	0.355	0.370	236,000	83,920	0.3556	5.014	5.014	5.153	4.944	5.153	16,944	4.9527	-7.69%
2022-05-12	0.390	0.390	0.400	0.320	0.400	2,148,000	790,720	0.3681	5.432	5.432	5.571	4.457	5.571	154,221	5.1272	-4.88%
2022-05-11	0.410	0.395	0.410	0.410	0.420	1,696,000	697,280	0.4111	5.711	5.502	5.711	5.711	5.850	121,769	5.7263	-2.38%
2022-05-10	0.420	0.375	0.405	0.385	0.420	464,000	181,160	0.3904	5.850	5.223	5.641	5.362	5.850	33,314	5.4379	-1.18%
2022-05-06	0.425	0.390	0.425	-	-	0	0	-	5.919	5.432	5.919	-	-	0	-	0.00%
2022-05-05	0.425	0.375	0.425	0.425	0.435	320,000	139,080	0.4346	5.919	5.223	5.919	5.919	6.059	22,975	6.0535	0.00%
2022-05-04	0.425	0.390	0.440	-	-	0	0	-	5.919	5.432	6.128	-	-	0	-	0.00%
2022-05-03	0.425	0.405	0.425	0.425	0.445	160,000	68,480	0.4280	5.919	5.641	5.919	5.919	6.198	11,488	5.9612	-4.49%
2022-04-29	0.445	0.430	0.445	0.410	0.445	2,112,000	913,520	0.4325	6.198	5.989	6.198	5.711	6.198	151,636	6.0244	3.49%
2022-04-28	0.430	0.370	0.430	0.380	0.430	128,000	53,400	0.4172	5.989	5.153	5.989	5.293	5.989	9,190	5.8106	0.00%
2022-04-27	0.430	0.405	0.430	0.430	0.430	448,000	192,640	0.4300	5.989	5.641	5.989	5.989	5.989	32,165	5.9891	0.00%
2022-04-26	0.430	0.430	0.435	0.430	0.430	1,120,000	481,600	0.4300	5.989	5.989	6.059	5.989	5.989	80,413	5.9891	0.00%
2022-04-25	0.430	0.400	0.430	0.400	0.445	1,676,000	712,700	0.4252	5.989	5.571	5.989	5.571	6.198	120,333	5.9228	1.18%
2022-04-22	0.425	0.385	0.425	0.360	0.445	12,696,000	5,298,560	0.4173	5.919	5.362	5.919	5.014	6.198	911,541	5.8128	6.25%
2022-04-21	0.400	0.310	0.400	0.350	0.400	264,000	98,720	0.3739	5.571	4.318	5.571	4.875	5.571	18,955	5.2083	-2.44%
2022-04-20	0.410	0.385	0.410	0.400	0.415	32,000	13,120	0.4100	5.711	5.362	5.711	5.571	5.780	2,298	5.7105	-1.20%
2022-04-19	0.415	0.400	0.425	0.395	0.415	1,368,000	562,520	0.4112	5.780	5.571	5.919	5.502	5.780	98,219	5.7272	-3.49%
2022-04-14	0.430	0.405	0.430	0.410	0.435	640,000	272,040	0.4251	5.989	5.641	5.989	5.711	6.059	45,950	5.9203	4.88%
2022-04-13	0.410	0.395	0.425	0.410	0.410	16,000	6,560	0.4100	5.711	5.502	5.919	5.711	5.711	1,149	5.7105	0.00%
2022-04-12	0.410	0.395	0.410	0.390	0.410	716,000	293,280	0.4096	5.711	5.502	5.711	5.432	5.711	51,407	5.7051	1.23%
2022-04-11	0.405	0.385	0.405	0.385	0.430	770,000	315,600	0.4099	5.641	5.362	5.641	5.362	5.989	55,284	5.7087	-4.71%
2022-04-08	0.425	0.390	0.430	0.410	0.425	856,000	359,320	0.4198	5.919	5.432	5.989	5.711	5.919	61,459	5.8465	0.00%
2022-04-07	0.425	0.385	0.430	0.415	0.425	536,000	226,480	0.4225	5.919	5.362	5.989	5.780	5.919	38,483	5.8851	2.41%
2022-04-06	0.415	0.395	0.415	0.405	0.435	56,000	23,360	0.4171	5.780	5.502	5.780	5.641	6.059	4,021	5.8100	-3.49%
2022-04-04	0.430	0.385	0.435	0.380	0.430	1,128,000	479,760	0.4253	5.989	5.362	6.059	5.293	5.989	80,988	5.9239	3.61%
2022-04-01	0.415	0.400	0.415	0.405	0.440	1,296,000	546,680	0.4218	5.780	5.571	5.780	5.641	6.128	93,050	5.8752	2.47%
2022-03-31	0.405	0.345	0.385	0.405	0.410	312,000	126,400	0.4051	5.641	4.805	5.362	5.641	5.711	22,401	5.6427	0.00%
2022-03-30	0.405	0.330	0.410	0.385	0.405	84,000	33,020	0.3931	5.641	4.596	5.711	5.362	5.641	6,031	5.4751	3.85%
2022-03-29	0.390	0.365	0.390	0.390	0.395	112,000	44,200	0.3946	5.432	5.084	5.432	5.432	5.502	8,041	5.4966	5.41%
2022-03-28	0.370	0.370	0.405	0.360	0.380	44,000	16,280	0.3700	5.153	5.153	5.641	5.014	5.293	3,159	5.1534	-2.63%
2022-03-25	0.380	0.375	0.390	0.380	0.410	128,000	50,520	0.3947	5.293	5.223	5.432	5.293	5.711	9,190	5.4972	-1.30%
2022-03-24	0.385	0.385	0.410	0.380	0.410	466,000	189,440	0.4065	5.362	5.362	5.711	5.293	5.711	33,458	5.6621	-4.94%
2022-03-23	0.405	0.395	0.405	0.390	0.410	200,000	81,160	0.4058	5.641	5.502	5.641	5.432	5.711	14,359	5.6520	3.85%
2022-03-22	0.390	0.360	0.405	0.380	0.390	360,000	142,640	0.3962	5.432	5.014	5.641	5.293	5.432	25,847	5.5186	2.63%
2022-03-21	0.380	0.380	0.390	0.380	0.380	124,000	46,980	0.3789	5.293	5.293	5.432	5.293	5.293	8,903	5.2769	0.00%
2022-03-18	0.380	0.370	0.380	0.350	0.385	56,000	20,840	0.3721	5.293	5.153	5.293	4.875	5.362	4,021	5.1832	-1.30%
2022-03-17	0.385	0.370	0.385	0.300	0.390	408,000	146,400	0.3588	5.362	5.153	5.362	4.178	5.432	29,293	4.9977	1.32%
2022-03-16	0.380	0.360	0.385	0.355	0.385	24,000	8,960	0.3733	5.293	5.014	5.362	4.944	5.362	1,723	5.1998	5.56%
2022-03-15	0.360	0.340	0.375	0.340	0.385	8,300,000	2,836,200	0.3417	5.014	4.736	5.223	4.736	5.362	595,919	4.7594	-4.00%
2022-03-14	0.375	0.370	0.395	0.370	0.385	288,000	108,520	0.3768	5.223	5.153	5.502	5.153	5.362	20,678	5.2482	-3.85%
2022-03-11	0.390	0.395	0.400	0.375	0.390	682,000	260,880	0.3825	5.432	5.502	5.571	5.223	5.432	48,966	5.3278	1.30%
2022-03-10	0.385	0.380	0.385	0.355	0.395	1,232,000	462,960	0.3758	5.362	5.293	5.362	4.944	5.502	88,454	5.2339	16.67%
2022-03-09	0.330	0.330	0.355	0.325	0.360	158,000	52,540	0.3325	4.596	4.596	4.944	4.527	5.014	11,344	4.6315	-2.94%
2022-03-08	0.340	0.325	0.375	0.340	0.360	272,000	95,240	0.3501	4.736	4.527	5.223	4.736	5.014	19,529	4.8769	-5.56%
2022-03-07	0.360	0.345	0.365	0.350	0.360	328,000	115,680	0.3527	5.014	4.805	5.084	4.875	5.014	23,550	4.9122	0.00%
2022-03-04	0.360	0.350	0.385	0.360	0.360	64,000	23,040	0.3600	5.014	4.875	5.362	5.014	5.014	4,595	5.0141	0.00%
2022-03-03	0.360	0.355	0.375	0.360	0.360	72,000	25,920	0.3600	5.014	4.944	5.223	5.014	5.014	5,169	5.0141	0.00%
2022-03-02	0.360	0.355	0.370	0.350	0.370	944,000	337,640	0.3577	5.014	4.944	5.153	4.875	5.153	67,777	4.9816	1.41%
2022-03-01	0.355	0.355	0.365	0.355	0.370	456,000	163,800	0.3592	4.944	4.944	5.084	4.944	5.153	32,740	5.0031	-1.39%
2022-02-28	0.360	0.360	0.365	0.355	0.370	542,000	198,020	0.3654	5.014	5.014	5.084	4.944	5.153	38,914	5.0886	-4.00%
2022-02-25	0.375	0.370	0.400	0.375	0.405	358,000	137,630	0.3844	5.223	5.153	5.571	5.223	5.641	25,703	5.3545	-2.60%
2022-02-24	0.385	0.380	0.415	0.380	0.445	752,000	304,480	0.4049	5.362	5.293	5.780	5.293	6.198	53,992	5.6394	-11.49%
2022-02-23	0.435	0.385	0.415	0.375	0.435	168,000	65,920	0.3924	6.059	5.362	5.780	5.223	6.059	12,062	5.4651	6.10%
2022-02-22	0.410	0.370	0.410	0.370	0.420	364,000	143,580	0.3945	5.711	5.153	5.711	5.153	5.850	26,134	5.4939	5.13%
2022-02-21	0.390	0.365	0.390	0.350	0.390	1,160,000	434,320	0.3744	5.432	5.084	5.432	4.875	5.432	83,285	5.2149	-2.50%
2022-02-18	0.400	0.370	0.425	0.390	0.400	16,000	6,320	0.3950	5.571	5.153	5.919	5.432	5.571	1,149	5.5016	2.56%
2022-02-17	0.390	0.390	0.425	0.390	0.390	8,000	3,120	0.3900	5.432	5.432	5.919	5.432	5.432	574	5.4319	0.00%
2022-02-16	0.390	0.385	0.405	0.390	0.420	192,000	76,040	0.3960	5.432	5.362	5.641	5.432	5.850	13,785	5.5161	-7.14%
2022-02-15	0.420	0.390	0.420	0.425	0.425	72,000	30,400	0.4222	5.850	5.432	5.850	5.919	5.919	5,169	5.8807	-1.18%
2022-02-14	0.425	0.410	0.485	0.410	0.425	68,000	28,600	0.4206	5.919	5.711	6.755	5.711	5.919	4,882	5.8580	0.00%
2022-02-11	0.425	0.405	0.480	0.425	0.430	72,000	30,920	0.4294	5.919	5.641	6.685	5.919	5.989	5,169	5.9813	-1.16%
2022-02-10	0.430	0.415	0.435	0.410	0.430	268,000	114,760	0.4282	5.989	5.780	6.059	5.711	5.989	19,242	5.9641	0.00%
2022-02-09	0.430	0.410	0.430	0.425	0.430	68,000	28,960	0.4259	5.989	5.711	5.989	5.919	5.989	4,882	5.9317	4.88%
2022-02-08	0.410	0.405	0.420	0.400	0.420	56,000	22,880	0.4086	5.711	5.641	5.850	5.571	5.850	4,021	5.6906	2.50%
2022-02-07	0.400	0.395	0.400	0.400	0.440	88,000	36,600	0.4159	5.571	5.502	5.571	5.571	6.128	6,318	5.7928	3.90%
2022-02-04	0.385	0.385	0.410	0.375	0.475	2,216,000	928,380	0.4189	5.362	5.362	5.711	5.223	6.616	159,103	5.8351	5.48%
2022-01-31	0.365	0.350	0.370	0.305	0.365	232,000	81,180	0.3499	5.084	4.875	5.153	4.248	5.084	16,657	4.8736	5.80%
2022-01-28	0.345	0.340	0.355	0.340	0.370	588,000	207,280	0.3525	4.805	4.736	4.944	4.736	5.153	42,217	4.9099	-5.48%
2022-01-27	0.365	0.365	0.375	0.365	0.395	568,000	212,500	0.3741	5.084	5.084	5.223	5.084	5.502	40,781	5.2108	-6.41%
2022-01-26	0.390	0.385	0.395	0.355	0.400	1,444,000	560,820	0.3884	5.432	5.362	5.502	4.944	5.571	103,676	5.4094	0.00%
2022-01-25	0.390	0.390	0.420	0.390	0.405	156,000	63,040	0.4041	5.432	5.432	5.850	5.432	5.641	11,200	5.6284	-14.29%
2022-01-24	0.455	0.415	0.435	0.370	0.455	1,112,000	458,920	0.4127	6.337	5.780	6.059	5.153	6.337	79,839	5.7481	-1.09%
2022-01-21	0.460	0.375	0.440	0.410	0.460	104,000	43,600	0.4192	6.407	5.223	6.128	5.711	6.407	7,467	5.8391	-3.16%
2022-01-20	0.475	0.405	0.455	0.475	0.475	12,000	5,580	0.4650	6.616	5.641	6.337	6.616	6.616	862	6.4766	0.00%
2022-01-19	0.475	0.475	0.490	0.445	0.490	296,000	142,720	0.4822	6.616	6.616	6.825	6.198	6.825	21,252	6.7156	-3.06%
2022-01-18	0.490	0.465	0.470	0.475	0.490	76,000	36,340	0.4782	6.825	6.477	6.546	6.616	6.825	5,457	6.6598	0.00%
2022-01-17	0.490	0.415	0.470	0.460	0.490	232,000	112,120	0.4833	6.825	5.780	6.546	6.407	6.825	16,657	6.7311	5.38%
2022-01-14	0.465	0.430	0.465	0.465	0.465	4,000	1,860	0.4650	6.477	5.989	6.477	6.477	6.477	287	6.4766	-1.06%
2022-01-13	0.470	0.455	0.470	0.450	0.480	184,000	86,740	0.4714	6.546	6.337	6.546	6.268	6.685	13,211	6.5659	0.00%
2022-01-12	0.470	0.470	0.490	0.470	0.500	104,000	50,260	0.4833	6.546	6.546	6.825	6.546	6.964	7,467	6.7310	-1.05%
2022-01-11	0.475	0.465	0.475	0.475	0.520	140,000	67,680	0.4834	6.616	6.477	6.616	6.616	7.243	10,052	6.7332	-3.06%
2022-01-10	0.490	0.490	0.500	0.490	0.520	176,000	87,720	0.4984	6.825	6.825	6.964	6.825	7.243	12,636	6.9419	-1.01%
2022-01-07	0.495	0.500	0.520	0.485	0.510	372,000	186,380	0.5010	6.894	6.964	7.243	6.755	7.103	26,709	6.9783	-1.00%
2022-01-06	0.500	0.485	0.500	0.470	0.550	376,000	189,320	0.5035	6.964	6.755	6.964	6.546	7.660	26,996	7.0129	9.89%
2022-01-05	0.455	0.450	0.470	0.445	0.465	300,000	137,500	0.4583	6.337	6.268	6.546	6.198	6.477	21,539	6.3837	-2.15%
2022-01-04	0.465	0.465	0.480	0.450	0.510	1,268,000	596,960	0.4708	6.477	6.477	6.685	6.268	7.103	91,039	6.5572	4.49%
2022-01-03	0.530	0.510	0.530	0.520	0.570	1,064,000	571,320	0.5370	6.198	5.964	6.198	6.081	6.666	90,984	6.2793	-5.36%
2021-12-31	0.560	0.530	0.560	0.530	0.560	112,000	59,480	0.5311	6.549	6.198	6.549	6.198	6.549	9,577	6.2105	5.66%
2021-12-30	0.530	0.530	0.550	0.510	0.580	1,224,000	649,480	0.5306	6.198	6.198	6.432	5.964	6.783	104,666	6.2053	-5.36%
2021-12-29	0.560	0.540	0.560	0.540	0.600	2,004,000	1,150,600	0.5742	6.549	6.315	6.549	6.315	7.017	171,365	6.7143	-3.45%
2021-12-28	0.580	0.580	0.590	0.570	0.600	1,156,000	680,160	0.5884	6.783	6.783	6.900	6.666	7.017	98,851	6.8806	0.00%
2021-12-24	0.580	0.580	0.600	0.560	0.620	1,968,200	1,168,040	0.5935	6.783	6.783	7.017	6.549	7.250	168,304	6.9401	0.00%
2021-12-23	0.580	0.580	0.600	0.510	0.650	5,716,000	3,391,680	0.5934	6.783	6.783	7.017	5.964	7.601	488,784	6.9390	1.75%
2021-12-22	0.570	0.560	0.570	0.560	0.680	10,364,000	6,518,400	0.6289	6.666	6.549	6.666	6.549	7.952	886,242	7.3551	-1.72%
2021-12-21	0.580	0.570	0.580	0.420	0.580	12,548,000	6,211,100	0.4950	6.783	6.666	6.783	4.912	6.783	1,073,000	5.7885	45.00%
2021-12-20	0.400	0.400	0.405	0.305	0.420	12,300,000	4,589,460	0.3731	4.678	4.678	4.736	3.567	4.912	1,051,793	4.3635	23.08%
2021-12-17	0.325	0.320	0.325	0.325	0.350	3,064,000	1,012,880	0.3306	3.801	3.742	3.801	3.801	4.093	262,008	3.8658	0.00%
2021-12-16	0.325	0.320	0.325	0.325	0.340	1,276,000	419,920	0.3291	3.801	3.742	3.801	3.801	3.976	109,113	3.8485	0.00%
2021-12-15	0.325	0.320	0.325	0.315	0.330	1,388,000	451,660	0.3254	3.801	3.742	3.801	3.684	3.859	118,690	3.8054	3.17%
2021-12-14	0.315	0.315	0.325	0.315	0.350	1,960,000	648,760	0.3310	3.684	3.684	3.801	3.684	4.093	167,603	3.8708	0.00%
2021-12-13	0.315	0.310	0.315	0.310	0.330	1,472,000	471,840	0.3205	3.684	3.625	3.684	3.625	3.859	125,873	3.7485	0.00%
2021-12-10	0.315	0.315	0.320	0.315	0.330	436,000	140,740	0.3228	3.684	3.684	3.742	3.684	3.859	37,283	3.7749	1.61%
2021-12-09	0.310	0.310	0.315	0.310	0.360	4,940,000	1,611,420	0.3262	3.625	3.625	3.684	3.625	4.210	422,427	3.8147	0.00%
2021-12-08	0.310	0.310	0.325	0.310	0.325	1,092,000	348,860	0.3195	3.625	3.625	3.801	3.625	3.801	93,379	3.7360	1.64%
2021-12-07	0.305	0.305	0.315	0.295	0.325	1,608,000	496,140	0.3085	3.567	3.567	3.684	3.450	3.801	137,503	3.6082	5.17%
2021-12-06	0.290	0.285	0.290	0.290	0.345	10,784,000	3,334,060	0.3092	3.391	3.333	3.391	3.391	4.035	922,157	3.6155	0.00%
2021-12-03	0.290	0.290	0.295	0.280	0.335	10,604,000	3,203,420	0.3021	3.391	3.391	3.450	3.274	3.918	906,765	3.5328	-12.12%
2021-12-02	0.330	0.325	0.330	0.310	0.340	1,720,000	561,040	0.3262	3.859	3.801	3.859	3.625	3.976	147,080	3.8145	0.00%
2021-12-01	0.330	0.325	0.330	0.310	0.385	11,332,000	3,798,760	0.3352	3.859	3.801	3.859	3.625	4.502	969,017	3.9202	-9.59%
2021-11-30	0.365	0.365	0.385	0.350	0.430	6,912,000	2,684,600	0.3884	4.268	4.268	4.502	4.093	5.029	591,056	4.5420	-6.41%
2021-11-29	0.390	0.390	0.400	0.385	0.455	7,656,000	3,189,380	0.4166	4.561	4.561	4.678	4.502	5.321	654,677	4.8717	-9.30%
2021-11-26	0.430	0.430	0.440	0.420	0.590	18,080,000	8,831,220	0.4885	5.029	5.029	5.146	4.912	6.900	1,546,050	5.7121	-21.82%
2021-11-25	0.550	0.550	0.570	0.510	0.610	4,360,000	2,491,760	0.5715	6.432	6.432	6.666	5.964	7.134	372,831	6.6834	-9.84%
2021-11-24	0.610	0.610	0.620	0.600	0.660	960,000	611,360	0.6368	7.134	7.134	7.250	7.017	7.718	82,091	7.4473	-1.61%
2021-11-23	0.620	0.620	0.680	0.610	0.720	4,636,000	3,066,960	0.6616	7.250	7.250	7.952	7.134	8.420	396,432	7.7364	-3.12%
2021-11-22	0.640	0.640	0.680	0.610	0.760	3,760,000	2,490,600	0.6624	7.484	7.484	7.952	7.134	8.888	321,524	7.7462	-8.57%
2021-11-19	0.700	0.700	0.710	0.570	0.700	3,944,000	2,473,400	0.6271	8.186	8.186	8.303	6.666	8.186	337,258	7.3339	25.00%
2021-11-18	0.560	0.560	0.590	0.500	0.660	8,904,000	5,032,600	0.5652	6.549	6.549	6.900	5.847	7.718	761,395	6.6097	0.00%
2021-11-17	0.560	0.560	0.580	0.550	0.590	5,492,000	3,076,880	0.5602	6.549	6.549	6.783	6.432	6.900	469,630	6.5517	1.82%
2021-11-16	0.550	0.550	0.590	0.550	0.610	6,252,000	3,582,480	0.5730	6.432	6.432	6.900	6.432	7.134	534,619	6.7010	5.77%
2021-11-15	0.520	0.520	0.530	0.510	0.700	5,404,000	3,128,000	0.5788	6.081	6.081	6.198	5.964	8.186	462,105	6.7690	-20.00%
2021-11-12	0.650	0.600	0.640	0.495	0.700	3,908,000	2,418,540	0.6189	7.601	7.017	7.484	5.789	8.186	334,179	7.2373	14.04%
2021-11-11	0.570	0.560	0.610	0.570	0.700	2,804,000	1,799,360	0.6417	6.666	6.549	7.134	6.666	8.186	239,775	7.5044	-17.39%
2021-11-10	0.690	0.690	0.740	0.680	0.700	408,000	282,760	0.6930	8.069	8.069	8.654	7.952	8.186	34,889	8.1046	0.00%
2021-11-09	0.690	0.670	0.700	0.630	0.690	556,000	370,000	0.6655	8.069	7.835	8.186	7.367	8.069	47,544	7.7822	6.15%
2021-11-08	0.650	0.650	0.690	0.640	0.710	760,000	513,480	0.6756	7.601	7.601	8.069	7.484	8.303	64,989	7.9011	0.00%
2021-11-05	0.650	0.630	0.650	0.650	0.760	1,064,000	753,440	0.7081	7.601	7.367	7.601	7.601	8.888	90,984	8.2810	-10.96%
2021-11-04	0.730	0.730	0.750	0.640	0.810	2,224,000	1,619,040	0.7280	8.537	8.537	8.771	7.484	9.472	190,178	8.5133	10.61%
2021-11-03	0.660	0.630	0.680	0.540	0.760	2,552,000	1,700,120	0.6662	7.718	7.367	7.952	6.315	8.888	218,226	7.7907	-13.16%
2021-11-02	0.760	0.740	0.780	0.660	0.830	3,264,000	2,428,080	0.7439	8.888	8.654	9.122	7.718	9.706	279,110	8.6994	-7.32%
2021-11-01	0.820	0.810	0.820	0.720	0.840	4,888,000	3,891,440	0.7961	9.589	9.472	9.589	8.420	9.823	417,981	9.3101	17.14%
2021-10-29	0.700	0.680	0.700	0.600	0.720	4,916,000	3,336,040	0.6786	8.186	7.952	8.186	7.017	8.420	420,375	7.9359	18.64%
2021-10-28	0.590	0.590	0.600	0.500	0.600	2,472,000	1,376,720	0.5569	6.900	6.900	7.017	5.847	7.017	211,385	6.5129	18.00%
2021-10-27	0.500	0.470	0.500	0.470	0.500	1,020,000	489,040	0.4795	5.847	5.496	5.847	5.496	5.847	87,222	5.6069	11.11%
2021-10-26	0.450	0.445	0.475	0.425	0.480	1,048,000	473,880	0.4522	5.262	5.204	5.555	4.970	5.613	89,616	5.2879	5.88%
2021-10-25	0.425	0.415	0.425	0.415	0.435	556,000	236,520	0.4254	4.970	4.853	4.970	4.853	5.087	47,544	4.9747	6.25%
2021-10-22	0.400	0.390	0.435	0.400	0.400	224,000	89,600	0.4000	4.678	4.561	5.087	4.678	4.678	19,155	4.6777	0.00%
2021-10-21	0.400	0.400	0.440	0.400	0.410	752,000	301,820	0.4014	4.678	4.678	5.146	4.678	4.795	64,305	4.6936	0.00%
2021-10-20	0.400	0.395	0.415	0.400	0.445	608,000	252,520	0.4153	4.678	4.619	4.853	4.678	5.204	51,991	4.8570	-10.11%
2021-10-19	0.445	0.445	0.460	0.440	0.475	524,000	240,480	0.4589	5.204	5.204	5.379	5.146	5.555	44,808	5.3669	1.14%
2021-10-18	0.440	0.405	0.440	0.375	0.440	572,000	226,040	0.3952	5.146	4.736	5.146	4.385	5.146	48,913	4.6213	10.00%
2021-10-15	0.400	0.400	0.410	0.390	0.430	820,000	334,840	0.4083	4.678	4.678	4.795	4.561	5.029	70,120	4.7753	0.00%
2021-10-12	0.400	0.385	0.400	0.380	0.510	3,000,000	1,268,160	0.4227	4.678	4.502	4.678	4.444	5.964	256,535	4.9434	-20.00%
2021-10-11	0.500	0.485	0.500	0.480	0.530	964,000	483,640	0.5017	5.847	5.672	5.847	5.613	6.198	82,433	5.8671	-5.66%
2021-10-08	0.530	0.530	0.540	0.500	0.600	1,344,000	726,440	0.5405	6.198	6.198	6.315	5.847	7.017	114,928	6.3208	-8.62%
2021-10-07	0.580	0.570	0.580	0.510	0.650	1,028,000	612,280	0.5956	6.783	6.666	6.783	5.964	7.601	87,906	6.9652	-1.69%
2021-10-06	0.590	0.580	0.590	0.430	0.690	6,672,001	4,011,840	0.6013	6.900	6.783	6.900	5.029	8.069	570,533	7.0317	31.11%
2021-10-05	0.450	0.440	0.450	0.440	0.620	5,736,000	2,914,080	0.5080	5.262	5.146	5.262	5.146	7.250	490,495	5.9411	-22.41%
2021-10-04	0.580	0.570	0.590	0.360	0.600	11,144,000	5,356,400	0.4807	6.783	6.666	6.900	4.210	7.017	952,941	5.6209	93.33%
2021-09-30	0.300	0.300	0.350	0.300	0.320	696,000	220,500	0.3168	3.508	3.508	4.093	3.508	3.742	59,516	3.7049	-3.23%
2021-09-29	0.310	0.310	0.380	0.310	0.320	496,000	155,980	0.3145	3.625	3.625	4.444	3.625	3.742	42,414	3.6776	-1.59%
2021-09-28	0.315	0.320	0.395	0.315	0.400	1,040,000	356,000	0.3423	3.684	3.742	4.619	3.684	4.678	88,932	4.0031	-4.55%
2021-09-27	0.330	0.330	0.380	0.330	0.450	2,932,000	1,100,940	0.3755	3.859	3.859	4.444	3.859	5.262	250,720	4.3911	10.00%
2021-09-24	0.300	0.300	0.335	0.300	0.300	4,000	1,200	0.3000	3.508	3.508	3.918	3.508	3.508	342	3.5083	7.14%
2021-09-23	0.280	0.280	0.335	0.280	0.335	384,000	122,100	0.3180	3.274	3.274	3.918	3.274	3.918	32,836	3.7184	-12.50%
2021-09-21	0.320	0.320	0.355	0.320	0.320	128,000	40,960	0.3200	3.742	3.742	4.151	3.742	3.742	10,945	3.7422	0.00%
2021-09-20	0.320	0.320	0.355	0.300	0.300	284,000	85,200	0.3000	3.742	3.742	4.151	3.508	3.508	24,285	3.5083	-3.03%
2021-09-17	0.330	0.315	0.330	0.330	0.360	104,000	34,440	0.3312	3.859	3.684	3.859	3.859	4.210	8,893	3.8726	4.76%
2021-09-16	0.315	0.315	0.320	0.315	0.330	288,000	93,560	0.3249	3.684	3.684	3.742	3.684	3.859	24,627	3.7990	-3.08%
2021-09-15	0.325	0.320	0.355	0.325	0.330	120,000	39,500	0.3292	3.801	3.742	4.151	3.801	3.859	10,261	3.8494	-1.52%
2021-09-14	0.330	0.330	0.360	0.330	0.330	56,000	18,480	0.3300	3.859	3.859	4.210	3.859	3.859	4,789	3.8591	0.00%
2021-09-13	0.330	0.330	0.355	0.330	0.330	172,000	56,760	0.3300	3.859	3.859	4.151	3.859	3.859	14,708	3.8591	0.00%
2021-09-10	0.330	0.330	0.355	0.330	0.330	56,000	18,480	0.3300	3.859	3.859	4.151	3.859	3.859	4,789	3.8591	0.00%
2021-09-09	0.330	0.315	0.340	0.330	0.330	68,000	22,440	0.3300	3.859	3.684	3.976	3.859	3.859	5,815	3.8591	0.00%
2021-09-08	0.330	0.330	0.340	0.330	0.345	116,000	39,540	0.3409	3.859	3.859	3.976	3.859	4.035	9,919	3.9861	-4.35%
2021-09-07	0.345	0.340	0.350	0.335	0.360	296,000	104,940	0.3545	4.035	3.976	4.093	3.918	4.210	25,311	4.1460	4.55%
2021-09-06	0.330	0.315	0.330	0.325	0.365	1,084,000	380,240	0.3508	3.859	3.684	3.859	3.801	4.268	92,695	4.1021	8.20%
2021-09-03	0.305	0.305	0.310	0.305	0.350	180,000	58,980	0.3277	3.567	3.567	3.625	3.567	4.093	15,392	3.8318	1.67%
2021-09-02	0.300	0.300	0.320	0.300	0.305	260,000	79,000	0.3038	3.508	3.508	3.742	3.508	3.567	22,233	3.5533	-1.64%
2021-09-01	0.305	0.300	0.350	0.305	0.315	232,000	71,640	0.3088	3.567	3.508	4.093	3.567	3.684	19,839	3.6111	-3.17%
2021-08-31	0.315	0.300	0.310	0.280	0.320	128,000	38,940	0.3042	3.684	3.508	3.625	3.274	3.742	10,945	3.5576	18.87%
2021-08-30	0.265	0.265	0.320	0.265	0.265	24,000	6,360	0.2650	3.099	3.099	3.742	3.099	3.099	2,052	3.0990	0.00%
2021-08-27	0.265	0.260	0.325	0.265	0.265	8,000	2,120	0.2650	3.099	3.041	3.801	3.099	3.099	684	3.0990	1.92%
2021-08-26	0.260	0.260	0.310	0.260	0.265	100,000	26,340	0.2634	3.041	3.041	3.625	3.041	3.099	8,551	3.0803	4.00%
2021-08-25	0.250	0.250	0.340	0.250	0.260	12,000	3,040	0.2533	2.924	2.924	3.976	2.924	3.041	1,026	2.9626	-10.71%
2021-08-24	0.280	0.260	0.320	-	-	0	0	-	3.274	3.041	3.742	-	-	0	-	0.00%
2021-08-23	0.280	0.255	0.300	-	-	0	0	-	3.274	2.982	3.508	-	-	0	-	0.00%
2021-08-20	0.280	0.255	0.280	-	-	0	0	-	3.274	2.982	3.274	-	-	0	-	-3.45%
2021-08-19	0.290	0.255	0.300	-	-	0	0	-	3.391	2.982	3.508	-	-	0	-	0.00%
2021-08-18	0.290	0.250	0.300	0.290	0.290	300,000	87,000	0.2900	3.391	2.924	3.508	3.391	3.391	25,653	3.3914	-3.33%
2021-08-17	0.300	0.300	0.335	0.290	0.340	424,000	126,860	0.2992	3.508	3.508	3.918	3.391	3.976	36,257	3.4989	13.21%
2021-08-16	0.265	0.265	0.300	-	-	0	0	-	3.099	3.099	3.508	-	-	0	-	1.92%
2021-08-13	0.260	0.260	0.300	0.260	0.260	32,000	8,320	0.2600	3.041	3.041	3.508	3.041	3.041	2,736	3.0405	-7.14%
2021-08-12	0.280	0.255	0.280	0.280	0.280	364,000	101,920	0.2800	3.274	2.982	3.274	3.274	3.274	31,126	3.2744	-3.45%
2021-08-11	0.290	0.290	0.300	0.250	0.290	232,000	66,400	0.2862	3.391	3.391	3.508	2.924	3.391	19,839	3.3470	7.41%
2021-08-10	0.270	0.250	0.270	0.250	0.270	80,000	21,440	0.2680	3.157	2.924	3.157	2.924	3.157	6,841	3.1341	0.00%
2021-08-09	0.270	0.250	0.280	-	-	0	0	-	3.157	2.924	3.274	-	-	0	-	0.00%
2021-08-06	0.270	0.231	0.270	-	-	0	0	-	3.157	2.701	3.157	-	-	0	-	-1.82%
2021-08-05	0.275	0.247	0.275	-	-	0	0	-	3.216	2.888	3.216	-	-	0	-	0.00%
2021-08-04	0.275	0.246	0.275	0.246	0.275	8,000	2,084	0.2605	3.216	2.877	3.216	2.877	3.216	684	3.0464	0.00%
2021-08-03	0.275	0.241	0.275	0.240	0.285	68,000	16,528	0.2431	3.216	2.818	3.216	2.807	3.333	5,815	2.8424	7.84%
2021-08-02	0.255	0.245	0.260	0.244	0.255	188,000	46,120	0.2453	2.982	2.865	3.041	2.853	2.982	16,076	2.8688	-1.92%
2021-07-30	0.260	0.255	0.260	-	-	0	0	-	3.041	2.982	3.041	-	-	0	-	0.00%
2021-07-29	0.260	0.250	0.280	-	-	0	0	-	3.041	2.924	3.274	-	-	0	-	0.00%
2021-07-28	0.260	0.255	0.280	-	-	0	0	-	3.041	2.982	3.274	-	-	0	-	0.00%
2021-07-27	0.260	0.241	0.280	0.260	0.280	132,000	34,760	0.2633	3.041	2.818	3.274	3.041	3.274	11,288	3.0795	-5.45%
2021-07-26	0.275	0.241	0.280	0.280	0.280	24,000	6,720	0.2800	3.216	2.818	3.274	3.274	3.274	2,052	3.2744	3.77%
2021-07-23	0.265	0.241	0.300	-	-	0	0	-	3.099	2.818	3.508	-	-	0	-	0.00%
2021-07-22	0.265	0.265	0.350	0.260	0.265	44,000	11,640	0.2645	3.099	3.099	4.093	3.041	3.099	3,763	3.0937	1.92%
2021-07-21	0.260	0.241	0.340	-	-	0	0	-	3.041	2.818	3.976	-	-	0	-	0.00%
2021-07-20	0.260	0.241	0.335	0.260	0.260	60,000	15,600	0.2600	3.041	2.818	3.918	3.041	3.041	5,131	3.0405	0.00%
2021-07-19	0.260	0.260	0.310	0.255	0.290	36,000	10,300	0.2861	3.041	3.041	3.625	2.982	3.391	3,078	3.3459	-10.34%
2021-07-16	0.290	0.241	0.290	0.285	0.290	88,000	25,320	0.2877	3.391	2.818	3.391	3.333	3.391	7,525	3.3648	1.75%
2021-07-15	0.285	0.285	0.320	0.280	0.285	100,000	28,400	0.2840	3.333	3.333	3.742	3.274	3.333	8,551	3.3212	1.79%
2021-07-14	0.280	-	0.325	-	-	0	0	-	3.274	-	3.801	-	-	0	-	0.00%
2021-07-13	0.280	-	0.320	-	-	0	0	-	3.274	-	3.742	-	-	0	-	0.00%
2021-07-12	0.280	-	0.280	-	-	0	0	-	3.274	-	3.274	-	-	0	-	0.00%
2021-07-09	0.280	0.238	0.300	-	-	0	0	-	3.274	2.783	3.508	-	-	0	-	0.00%
2021-07-08	0.280	0.232	0.290	0.275	0.280	148,000	41,200	0.2784	3.274	2.713	3.391	3.216	3.274	12,656	3.2554	5.66%
2021-07-07	0.265	0.265	0.300	0.250	0.265	92,000	24,100	0.2620	3.099	3.099	3.508	2.924	3.099	7,867	3.0634	-5.36%
2021-07-06	0.280	0.250	0.280	0.275	0.280	36,000	10,020	0.2783	3.274	2.924	3.274	3.216	3.274	3,078	3.2549	0.00%
2021-07-05	0.280	0.260	0.335	0.280	0.280	8,000	2,240	0.2800	3.274	3.041	3.918	3.274	3.274	684	3.2744	-5.08%
2021-07-02	0.295	0.270	0.305	0.255	0.295	40,000	10,520	0.2630	3.450	3.157	3.567	2.982	3.450	3,420	3.0756	-3.28%
2021-06-30	0.305	-	0.305	-	-	0	0	-	3.567	-	3.567	-	-	0	-	0.00%
2021-06-29	0.305	0.260	0.305	-	-	0	0	-	3.567	3.041	3.567	-	-	0	-	0.00%
2021-06-28	0.305	0.305	0.335	-	-	0	0	-	3.567	3.567	3.918	-	-	0	-	0.00%
2021-06-25	0.305	0.290	0.305	-	-	0	0	-	3.567	3.391	3.567	-	-	0	-	0.00%
2021-06-24	0.305	0.260	0.320	-	-	0	0	-	3.567	3.041	3.742	-	-	0	-	0.00%
2021-06-23	0.305	0.305	0.330	0.295	0.330	92,000	30,000	0.3261	3.567	3.567	3.859	3.450	3.859	7,867	3.8134	-1.61%
2021-06-22	0.310	0.295	0.310	0.290	0.310	24,000	7,360	0.3067	3.625	3.450	3.625	3.391	3.625	2,052	3.5863	6.90%
2021-06-21	0.290	0.290	0.330	0.290	0.350	328,000	108,640	0.3312	3.391	3.391	3.859	3.391	4.093	28,048	3.8734	-13.43%
2021-06-18	0.335	0.290	0.335	0.325	0.340	104,000	35,240	0.3388	3.918	3.391	3.918	3.801	3.976	8,893	3.9626	1.52%
2021-06-17	0.330	0.320	0.330	-	-	0	0	-	3.859	3.742	3.859	-	-	0	-	-2.94%
2021-06-16	0.340	0.275	0.340	0.340	0.340	12,000	4,080	0.3400	3.976	3.216	3.976	3.976	3.976	1,026	3.9761	3.03%
2021-06-15	0.330	0.260	0.330	-	-	0	0	-	3.859	3.041	3.859	-	-	0	-	-1.49%
2021-06-11	0.335	0.260	0.335	0.335	0.340	88,000	29,900	0.3398	3.918	3.041	3.918	3.918	3.976	7,525	3.9734	9.84%
2021-06-10	0.305	0.275	0.335	-	-	0	0	-	3.567	3.216	3.918	-	-	0	-	0.00%
2021-06-09	0.305	0.305	0.335	0.290	0.305	92,000	27,100	0.2946	3.567	3.567	3.918	3.391	3.567	7,867	3.4447	10.91%
2021-06-08	0.275	0.260	0.290	-	-	0	0	-	3.216	3.041	3.391	-	-	0	-	0.00%
2021-06-07	0.275	0.275	0.330	-	-	0	0	-	3.216	3.216	3.859	-	-	0	-	0.00%
2021-06-04	0.275	0.260	0.330	0.280	0.280	24,000	6,720	0.2800	3.216	3.041	3.859	3.274	3.274	2,052	3.2744	-5.17%
2021-06-03	0.290	0.260	0.335	0.285	0.290	56,000	16,180	0.2889	3.391	3.041	3.918	3.333	3.391	4,789	3.3788	0.00%
2021-06-02	0.290	0.285	0.320	0.285	0.290	392,000	113,240	0.2889	3.391	3.333	3.742	3.333	3.391	33,521	3.3782	-10.77%
2021-06-01	0.325	0.260	0.325	-	-	0	0	-	3.801	3.041	3.801	-	-	0	-	-1.52%
2021-05-31	0.330	0.280	0.330	-	-	0	0	-	3.859	3.274	3.859	-	-	0	-	0.00%
2021-05-28	0.330	0.280	0.330	-	-	0	0	-	3.859	3.274	3.859	-	-	0	-	0.00%
2021-05-27	0.330	0.330	0.340	0.290	0.345	32,000	10,480	0.3275	3.859	3.859	3.976	3.391	4.035	2,736	3.8299	1.54%
2021-05-26	0.325	0.295	0.330	0.295	0.325	36,000	11,060	0.3072	3.801	3.450	3.859	3.450	3.801	3,078	3.5928	0.00%
2021-05-25	0.325	0.265	0.330	0.265	0.335	388,000	118,280	0.3048	3.801	3.099	3.859	3.099	3.918	33,179	3.5650	-2.99%
2021-05-24	0.335	0.300	0.335	0.340	0.355	40,000	13,660	0.3415	3.918	3.508	3.918	3.976	4.151	3,420	3.9936	1.52%
2021-05-21	0.330	0.325	0.330	0.320	0.345	272,000	89,620	0.3295	3.859	3.801	3.859	3.742	4.035	23,259	3.8531	0.00%
2021-05-20	0.330	0.320	0.340	0.305	0.335	224,000	71,700	0.3201	3.859	3.742	3.976	3.567	3.918	19,155	3.7432	0.00%
2021-05-18	0.330	0.315	0.330	0.270	0.390	1,000,000	340,280	0.3403	3.859	3.684	3.859	3.157	4.561	85,512	3.9793	26.92%
2021-05-17	0.260	0.255	0.270	0.230	0.260	84,000	20,080	0.2390	3.041	2.982	3.157	2.690	3.041	7,183	2.7955	8.33%
2021-05-14	0.240	0.240	0.255	0.240	0.240	100,000	24,000	0.2400	2.807	2.807	2.982	2.807	2.807	8,551	2.8066	0.00%
2021-05-13	0.240	0.240	0.250	0.240	0.240	50,000	11,942	0.2388	2.807	2.807	2.924	2.807	2.807	4,276	2.7931	-5.88%
2021-05-12	0.255	0.240	0.255	0.255	0.260	46,000	11,760	0.2557	2.982	2.807	2.982	2.982	3.041	3,934	2.9897	-1.92%
2021-05-11	0.260	0.250	0.260	0.250	0.260	72,000	18,600	0.2583	3.041	2.924	3.041	2.924	3.041	6,157	3.0210	0.00%
2021-05-10	0.260	0.255	0.270	-	-	0	0	-	3.041	2.982	3.157	-	-	0	-	0.00%
2021-05-07	0.260	0.255	0.265	0.250	0.270	344,000	88,940	0.2585	3.041	2.982	3.099	2.924	3.157	29,416	3.0235	-7.14%
2021-05-06	0.280	0.250	0.275	0.280	0.280	36,000	10,080	0.2800	3.274	2.924	3.216	3.274	3.274	3,078	3.2744	0.00%
2021-05-05	0.280	0.280	0.285	0.255	0.300	708,000	198,580	0.2805	3.274	3.274	3.333	2.982	3.508	60,542	3.2800	-12.50%
2021-05-04	0.320	0.315	0.320	0.305	0.325	336,000	106,180	0.3160	3.742	3.684	3.742	3.567	3.801	28,732	3.6955	-1.54%
2021-05-03	0.325	0.300	0.325	0.290	0.350	888,000	288,460	0.3248	3.801	3.508	3.801	3.391	4.093	75,934	3.7988	4.84%
2021-04-30	0.310	0.295	0.325	0.290	0.310	116,000	35,080	0.3024	3.625	3.450	3.801	3.391	3.625	9,919	3.5365	0.00%
2021-04-29	0.310	0.310	0.320	0.305	0.330	424,000	135,680	0.3200	3.625	3.625	3.742	3.567	3.859	36,257	3.7422	-4.62%
2021-04-28	0.325	0.325	0.340	0.325	0.340	168,000	55,140	0.3282	3.801	3.801	3.976	3.801	3.976	14,366	3.8382	-7.14%
2021-04-27	0.350	0.320	0.360	0.305	0.350	548,000	174,680	0.3188	4.093	3.742	4.210	3.567	4.093	46,860	3.7277	9.38%
2021-04-26	0.320	0.320	0.345	0.300	0.370	400,000	129,180	0.3230	3.742	3.742	4.035	3.508	4.327	34,205	3.7767	0.00%
2021-04-23	0.320	0.325	0.345	0.315	0.395	1,220,000	419,860	0.3441	3.742	3.801	4.035	3.684	4.619	104,324	4.0246	-12.33%
2021-04-22	0.365	0.365	0.380	0.345	0.430	2,712,000	992,380	0.3659	4.268	4.268	4.444	4.035	5.029	231,907	4.2792	-8.75%
2021-04-21	0.400	0.400	0.405	0.260	0.445	11,492,000	4,412,660	0.3840	4.678	4.678	4.736	3.041	5.204	982,699	4.4903	37.93%
2021-04-20	0.290	0.285	0.290	0.205	0.290	4,356,000	1,115,324	0.2560	3.391	3.333	3.391	2.397	3.391	372,489	2.9943	45.00%
2021-04-19	0.200	0.183	0.200	0.173	0.200	160,000	29,292	0.1831	2.339	2.140	2.339	2.023	2.339	13,682	2.1409	16.96%
2021-04-16	0.171	0.171	0.173	0.171	0.171	20,000	3,420	0.1710	2.000	2.000	2.023	2.000	2.000	1,710	1.9997	-1.16%
2021-04-15	0.173	0.173	0.175	0.173	0.173	56,000	9,688	0.1730	2.023	2.023	2.047	2.023	2.023	4,789	2.0231	0.00%
2021-04-14	0.173	0.165	0.173	-	-	0	0	-	2.023	1.930	2.023	-	-	0	-	0.00%
2021-04-13	0.173	0.164	0.173	0.173	0.173	20,000	3,460	0.1730	2.023	1.918	2.023	2.023	2.023	1,710	2.0231	7.45%
2021-04-12	0.161	0.161	0.173	0.160	0.160	12,000	1,920	0.1600	1.883	1.883	2.023	1.871	1.871	1,026	1.8711	-0.62%
2021-04-09	0.162	0.161	0.173	0.162	0.162	8,000	1,296	0.1620	1.894	1.883	2.023	1.894	1.894	684	1.8945	-1.82%
2021-04-08	0.165	0.161	0.173	-	-	0	0	-	1.930	1.883	2.023	-	-	0	-	0.00%
2021-04-07	0.165	0.165	0.175	0.157	0.157	8,000	1,256	0.1570	1.930	1.930	2.047	1.836	1.836	684	1.8360	-5.71%
2021-04-01	0.175	0.167	0.175	0.173	0.175	20,000	3,468	0.1734	2.047	1.953	2.047	2.023	2.047	1,710	2.0278	2.94%
2021-03-31	0.170	0.170	0.178	0.170	0.170	44,000	7,480	0.1700	1.988	1.988	2.082	1.988	1.988	3,763	1.9880	0.00%
2021-03-30	0.170	0.170	0.174	-	-	0	0	-	1.988	1.988	2.035	-	-	0	-	0.00%
2021-03-29	0.170	0.170	0.173	0.160	0.160	12,000	1,920	0.1600	1.988	1.988	2.023	1.871	1.871	1,026	1.8711	-8.60%
2021-03-26	0.186	0.185	0.186	0.184	0.186	116,000	21,548	0.1858	2.175	2.163	2.175	2.152	2.175	9,919	2.1723	0.54%
2021-03-25	0.185	0.158	0.185	-	-	0	0	-	2.163	1.848	2.163	-	-	0	-	0.00%
2021-03-24	0.185	0.160	0.185	0.185	0.185	4,000	740	0.1850	2.163	1.871	2.163	2.163	2.163	342	2.1634	0.00%
2021-03-23	0.185	0.165	0.185	0.185	0.185	4,000	740	0.1850	2.163	1.930	2.163	2.163	2.163	342	2.1634	1.09%
2021-03-22	0.183	0.183	0.186	0.180	0.183	8,000	1,452	0.1815	2.140	2.140	2.175	2.105	2.140	684	2.1225	3.98%
2021-03-19	0.176	0.170	0.176	-	-	0	0	-	2.058	1.988	2.058	-	-	0	-	0.00%
2021-03-18	0.176	0.176	0.180	0.173	0.176	8,000	1,396	0.1745	2.058	2.058	2.105	2.023	2.058	684	2.0407	3.53%
2021-03-17	0.170	0.158	0.170	-	-	0	0	-	1.988	1.848	1.988	-	-	0	-	0.00%
2021-03-16	0.170	0.170	0.172	-	-	0	0	-	1.988	1.988	2.011	-	-	0	-	0.00%
2021-03-15	0.170	0.164	0.170	0.163	0.170	152,000	24,804	0.1632	1.988	1.918	1.988	1.906	1.988	12,998	1.9083	0.00%
2021-03-12	0.170	0.170	0.175	0.170	0.171	8,000	1,364	0.1705	1.988	1.988	2.047	1.988	2.000	684	1.9939	0.00%
2021-03-11	0.170	0.166	0.182	-	-	0	0	-	1.988	1.941	2.128	-	-	0	-	0.00%
2021-03-10	0.170	0.170	0.186	0.161	0.161	16,000	2,576	0.1610	1.988	1.988	2.175	1.883	1.883	1,368	1.8828	-6.08%
2021-03-09	0.181	0.170	0.184	-	-	0	0	-	2.117	1.988	2.152	-	-	0	-	0.00%
2021-03-08	0.181	0.170	0.182	0.181	0.182	48,000	8,696	0.1812	2.117	1.988	2.128	2.117	2.128	4,105	2.1186	0.00%
2021-03-05	0.181	0.170	0.181	-	-	0	0	-	2.117	1.988	2.117	-	-	0	-	0.00%
2021-03-04	0.181	0.161	0.185	-	-	0	0	-	2.117	1.883	2.163	-	-	0	-	0.00%
2021-03-03	0.181	0.181	0.185	-	-	0	0	-	2.117	2.117	2.163	-	-	0	-	0.56%
2021-03-02	0.180	0.180	0.186	0.180	0.180	24,000	4,320	0.1800	2.105	2.105	2.175	2.105	2.105	2,052	2.1050	-2.70%
2021-03-01	0.185	0.162	0.186	-	-	0	0	-	2.163	1.894	2.175	-	-	0	-	0.00%
2021-02-26	0.185	0.180	0.187	0.179	0.185	400,000	72,256	0.1806	2.163	2.105	2.187	2.093	2.163	34,205	2.1125	0.00%
2021-02-25	0.185	0.184	0.186	0.183	0.185	68,000	12,492	0.1837	2.163	2.152	2.175	2.140	2.163	5,815	2.1483	1.09%
2021-02-24	0.183	0.183	0.190	0.183	0.186	64,000	11,724	0.1832	2.140	2.140	2.222	2.140	2.175	5,473	2.1423	-3.68%
2021-02-23	0.190	0.190	0.194	0.190	0.195	180,000	34,300	0.1906	2.222	2.222	2.269	2.222	2.280	15,392	2.2284	-2.06%
2021-02-22	0.194	0.194	0.200	0.185	0.190	292,000	54,332	0.1861	2.269	2.269	2.339	2.163	2.222	24,969	2.1759	2.11%
2021-02-19	0.190	0.180	0.190	-	-	0	0	-	2.222	2.105	2.222	-	-	0	-	0.00%
2021-02-18	0.190	0.190	0.195	0.189	0.200	128,000	24,392	0.1906	2.222	2.222	2.280	2.210	2.339	10,945	2.2285	0.00%
2021-02-17	0.190	0.190	0.191	0.185	0.190	124,000	23,420	0.1889	2.222	2.222	2.234	2.163	2.222	10,603	2.2087	-5.00%
2021-02-16	0.200	0.196	0.209	0.194	0.219	1,192,000	237,220	0.1990	2.339	2.292	2.444	2.269	2.561	101,930	2.3273	-9.09%
2021-02-11	0.220	0.220	0.229	0.215	0.225	96,000	20,880	0.2175	2.573	2.573	2.678	2.514	2.631	8,209	2.5435	2.33%
2021-02-10	0.215	0.215	0.230	0.205	0.241	772,000	166,664	0.2159	2.514	2.514	2.690	2.397	2.818	66,015	2.5246	-10.79%
2021-02-09	0.241	0.240	0.265	0.219	0.300	2,964,000	707,716	0.2388	2.818	2.807	3.099	2.561	3.508	253,456	2.7923	-19.67%
2021-02-08	0.300	0.295	0.300	0.173	0.500	6,008,000	1,929,000	0.3211	3.508	3.450	3.508	2.023	5.847	513,754	3.7547	94.81%
2021-02-05	0.154	0.154	0.173	0.153	0.177	308,000	50,344	0.1635	1.801	1.801	2.023	1.789	2.070	26,338	1.9115	-3.75%
2021-02-04	0.160	0.160	0.162	0.150	0.160	100,000	15,320	0.1532	1.871	1.871	1.894	1.754	1.871	8,551	1.7916	9.59%
2021-02-03	0.146	0.146	-	0.145	0.145	8,000	1,160	0.1450	1.707	1.707	-	1.696	1.696	684	1.6957	0.69%
2021-02-02	0.145	0.145	0.165	0.145	0.145	4,000	580	0.1450	1.696	1.696	1.930	1.696	1.696	342	1.6957	0.00%
2021-02-01	0.145	0.145	0.169	-	-	0	0	-	1.696	1.696	1.976	-	-	0	-	0.00%
2021-01-29	0.145	0.145	0.155	0.141	0.145	136,000	19,496	0.1434	1.696	1.696	1.813	1.649	1.696	11,630	1.6764	-6.45%
2021-01-28	0.155	0.155	0.175	-	-	0	0	-	1.813	1.813	2.047	-	-	0	-	0.00%
2021-01-27	0.155	0.155	0.183	0.154	0.162	200,000	31,364	0.1568	1.813	1.813	2.140	1.801	1.894	17,102	1.8339	-6.63%
2021-01-26	0.166	0.166	0.183	0.165	0.183	132,000	22,156	0.1678	1.941	1.941	2.140	1.930	2.140	11,288	1.9629	-5.14%
2021-01-25	0.175	0.160	0.180	0.180	0.180	24,000	4,320	0.1800	2.047	1.871	2.105	2.105	2.105	2,052	2.1050	-2.78%
2021-01-22	0.180	0.159	0.180	0.181	0.182	104,000	18,828	0.1810	2.105	1.859	2.105	2.117	2.128	8,893	2.1171	-0.55%
2021-01-21	0.181	-	0.181	0.180	0.181	400,000	72,392	0.1810	2.117	-	2.117	2.105	2.117	34,205	2.1164	0.00%
2021-01-20	0.181	0.177	0.181	0.181	0.181	340,000	61,540	0.1810	2.117	2.070	2.117	2.117	2.117	29,074	2.1167	0.56%
2021-01-19	0.180	0.176	0.180	0.176	0.180	440,000	78,872	0.1793	2.105	2.058	2.105	2.058	2.105	37,625	2.0963	2.27%
2021-01-18	0.176	0.176	0.180	0.173	0.176	116,000	20,320	0.1752	2.058	2.058	2.105	2.023	2.058	9,919	2.0485	2.92%
2021-01-15	0.171	0.171	0.178	0.170	0.171	68,000	11,616	0.1708	2.000	2.000	2.082	1.988	2.000	5,815	1.9977	0.00%
2021-01-14	0.171	0.171	0.178	0.171	0.176	16,000	2,796	0.1748	2.000	2.000	2.082	2.000	2.058	1,368	2.0436	-2.84%
2021-01-13	0.176	0.164	0.176	-	-	1,000	160	0.1600	2.058	1.918	2.058	-	-	86	1.8711	0.00%
2021-01-12	0.176	0.166	0.180	-	-	0	0	-	2.058	1.941	2.105	-	-	0	-	0.00%
2021-01-11	0.176	0.176	0.180	0.156	0.180	132,000	23,040	0.1745	2.058	2.058	2.105	1.824	2.105	11,288	2.0412	1.73%
2021-01-08	0.173	0.173	0.175	0.171	0.174	508,000	87,808	0.1729	2.023	2.023	2.047	2.000	2.035	43,440	2.0214	-10.36%
2021-01-07	0.193	0.192	0.193	0.193	0.193	168,000	32,424	0.1930	2.257	2.245	2.257	2.257	2.257	14,366	2.2570	0.00%
2021-01-06	0.193	0.172	0.193	-	-	0	0	-	2.257	2.011	2.257	-	-	0	-	0.00%
2021-01-05	0.193	0.184	0.193	0.192	0.193	332,000	64,024	0.1928	2.257	2.152	2.257	2.245	2.257	28,390	2.2552	0.00%
2021-01-04	0.193	-	0.193	-	-	0	0	-	2.257	-	2.257	-	-	0	-	0.00%
2020-12-31	0.193	0.190	0.193	-	-	0	0	-	2.257	2.222	2.257	-	-	0	-	0.00%
2020-12-30	0.193	0.181	0.193	-	-	0	0	-	2.257	2.117	2.257	-	-	0	-	0.00%
2020-12-29	0.193	0.190	0.193	-	-	0	0	-	2.257	2.222	2.257	-	-	0	-	0.00%
2020-12-28	0.193	0.166	0.193	-	-	0	0	-	2.257	1.941	2.257	-	-	0	-	-0.52%
2020-12-24	0.194	0.165	0.195	-	-	0	0	-	2.269	1.930	2.280	-	-	0	-	0.00%
2020-12-23	0.194	0.172	0.194	-	-	0	0	-	2.269	2.011	2.269	-	-	0	-	0.00%
2020-12-22	0.194	0.192	0.194	0.194	0.194	220,000	42,680	0.1940	2.269	2.245	2.269	2.269	2.269	18,813	2.2687	0.00%
2020-12-21	0.194	0.194	0.195	0.194	0.194	104,000	20,176	0.1940	2.269	2.269	2.280	2.269	2.269	8,893	2.2687	-0.51%
2020-12-18	0.195	0.194	0.195	0.193	0.195	636,000	124,004	0.1950	2.280	2.269	2.280	2.257	2.280	54,385	2.2801	0.00%
2020-12-17	0.195	0.193	0.198	0.192	0.195	92,000	17,732	0.1927	2.280	2.257	2.315	2.245	2.280	7,867	2.2540	1.56%
2020-12-16	0.192	0.190	0.195	0.190	0.192	28,000	5,328	0.1903	2.245	2.222	2.280	2.222	2.245	2,394	2.2253	1.05%
2020-12-15	0.190	0.166	0.192	0.190	0.190	84,000	15,960	0.1900	2.222	1.941	2.245	2.222	2.222	7,183	2.2219	0.00%
2020-12-14	0.190	0.161	0.190	-	-	0	0	-	2.222	1.883	2.222	-	-	0	-	0.00%
2020-12-11	0.190	0.164	0.190	0.190	0.190	12,000	2,280	0.1900	2.222	1.918	2.222	2.222	2.222	1,026	2.2219	0.00%
2020-12-10	0.190	0.166	0.190	0.188	0.190	8,000	1,512	0.1890	2.222	1.941	2.222	2.199	2.222	684	2.2102	2.15%
2020-12-09	0.186	0.185	0.188	0.183	0.186	60,000	11,072	0.1845	2.175	2.163	2.199	2.140	2.175	5,131	2.1580	2.20%
2020-12-08	0.182	0.182	0.183	0.178	0.184	136,000	24,680	0.1815	2.128	2.128	2.140	2.082	2.152	11,630	2.1222	4.00%
2020-12-07	0.175	0.175	0.178	0.164	0.175	116,000	20,124	0.1735	2.047	2.047	2.082	1.918	2.047	9,919	2.0288	8.02%
2020-12-04	0.162	0.162	0.175	-	-	0	0	-	1.894	1.894	2.047	-	-	0	-	0.62%
2020-12-03	0.161	0.161	0.175	-	-	0	0	-	1.883	1.883	2.047	-	-	0	-	0.00%
2020-12-02	0.161	0.161	0.175	0.161	0.161	24,000	3,864	0.1610	1.883	1.883	2.047	1.883	1.883	2,052	1.8828	0.00%
2020-12-01	0.161	0.163	0.174	0.161	0.161	4,000	644	0.1610	1.883	1.906	2.035	1.883	1.883	342	1.8828	-1.23%
2020-11-30	0.163	0.162	0.173	0.162	0.164	160,000	26,080	0.1630	1.906	1.894	2.023	1.894	1.918	13,682	1.9062	1.88%
2020-11-27	0.160	0.160	0.179	0.156	0.177	516,000	84,180	0.1631	1.871	1.871	2.093	1.824	2.070	44,124	1.9078	-3.03%
2020-11-26	0.165	0.165	0.176	0.165	0.165	276,000	45,540	0.1650	1.930	1.930	2.058	1.930	1.930	23,601	1.9296	-5.17%
2020-11-25	0.174	0.174	0.176	0.165	0.174	84,000	14,508	0.1727	2.035	2.035	2.058	1.930	2.035	7,183	2.0198	5.45%
2020-11-24	0.165	0.160	0.173	0.156	0.165	124,000	19,884	0.1604	1.930	1.871	2.023	1.824	1.930	10,603	1.8752	-1.79%
2020-11-23	0.168	0.158	0.168	0.168	0.169	136,000	22,852	0.1680	1.965	1.848	1.965	1.965	1.976	11,630	1.9650	-4.00%
2020-11-20	0.175	0.171	0.175	0.171	0.175	252,000	43,876	0.1741	2.047	2.000	2.047	2.000	2.047	21,549	2.0361	5.42%
2020-11-19	0.166	0.166	0.190	0.154	0.190	100,000	17,332	0.1733	1.941	1.941	2.222	1.801	2.222	8,551	2.0269	-11.70%
2020-11-18	0.188	-	0.190	-	-	0	0	-	2.199	-	2.222	-	-	0	-	0.00%
2020-11-17	0.188	0.180	0.190	-	-	0	0	-	2.199	2.105	2.222	-	-	0	-	0.00%
2020-11-16	0.188	0.103	0.190	0.188	0.190	252,000	47,624	0.1890	2.199	1.205	2.222	2.199	2.222	21,549	2.2100	0.00%
2020-11-13	0.188	0.156	0.190	0.188	0.188	32,000	6,016	0.1880	2.199	1.824	2.222	2.199	2.199	2,736	2.1985	0.00%
2020-11-12	0.188	0.157	0.190	0.188	0.188	60,000	11,288	0.1881	2.199	1.836	2.222	2.199	2.199	5,131	2.2001	0.00%
2020-11-11	0.188	0.185	0.188	0.185	0.188	316,000	58,484	0.1851	2.199	2.163	2.199	2.163	2.199	27,022	2.1643	4.44%
2020-11-10	0.180	0.157	0.185	-	-	0	0	-	2.105	1.836	2.163	-	-	0	-	0.00%
2020-11-09	0.180	0.180	0.182	0.178	0.180	32,000	5,712	0.1785	2.105	2.105	2.128	2.082	2.105	2,736	2.0874	1.12%
2020-11-06	0.178	0.152	0.178	0.179	0.179	12,000	2,148	0.1790	2.082	1.778	2.082	2.093	2.093	1,026	2.0933	2.30%
2020-11-05	0.174	0.174	0.185	-	-	0	0	-	2.035	2.035	2.163	-	-	0	-	0.58%
2020-11-04	0.173	0.173	0.183	0.170	0.171	40,000	6,808	0.1702	2.023	2.023	2.140	1.988	2.000	3,420	1.9904	-7.98%
2020-11-03	0.188	0.183	0.190	0.173	0.188	276,000	50,136	0.1817	2.199	2.140	2.222	2.023	2.199	23,601	2.1243	9.30%
2020-11-02	0.172	0.172	0.173	0.171	0.172	128,000	22,004	0.1719	2.011	2.011	2.023	2.000	2.011	10,945	2.0103	3.61%
2020-10-30	0.166	0.160	0.166	0.152	0.166	112,000	18,424	0.1645	1.941	1.871	1.941	1.778	1.941	9,577	1.9237	2.47%
2020-10-29	0.162	0.162	0.173	-	-	0	0	-	1.894	1.894	2.023	-	-	0	-	0.62%
2020-10-28	0.161	0.162	0.173	0.161	0.161	24,000	3,864	0.1610	1.883	1.894	2.023	1.883	1.883	2,052	1.8828	0.00%
2020-10-27	0.161	0.155	0.173	0.160	0.161	140,000	22,520	0.1609	1.883	1.813	2.023	1.871	1.883	11,972	1.8811	0.00%
2020-10-23	0.161	0.161	0.173	0.161	0.161	12,000	1,932	0.1610	1.883	1.883	2.023	1.883	1.883	1,026	1.8828	-0.62%
2020-10-22	0.162	0.162	0.173	0.160	0.160	32,000	5,120	0.1600	1.894	1.894	2.023	1.871	1.871	2,736	1.8711	-1.82%
2020-10-21	0.165	0.165	0.175	0.162	0.165	100,000	16,380	0.1638	1.930	1.930	2.047	1.894	1.930	8,551	1.9155	-2.94%
2020-10-20	0.170	0.159	0.173	-	-	0	0	-	1.988	1.859	2.023	-	-	0	-	0.00%
2020-10-19	0.170	0.170	0.173	-	-	0	0	-	1.988	1.988	2.023	-	-	0	-	3.03%
2020-10-16	0.165	0.168	0.170	-	-	0	0	-	1.930	1.965	1.988	-	-	0	-	3.13%
2020-10-15	0.160	0.164	0.173	0.156	0.167	8,000	1,292	0.1615	1.871	1.918	2.023	1.824	1.953	684	1.8886	-2.44%
2020-10-14	0.164	0.164	0.179	0.164	0.164	20,000	3,280	0.1640	1.918	1.918	2.093	1.918	1.918	1,710	1.9179	0.00%
2020-10-12	0.164	0.150	0.172	-	-	0	0	-	1.918	1.754	2.011	-	-	0	-	0.00%
2020-10-09	0.164	0.163	0.172	-	-	0	0	-	1.918	1.906	2.011	-	-	0	-	0.00%
2020-10-08	0.164	0.163	0.172	-	-	0	0	-	1.918	1.906	2.011	-	-	0	-	0.00%
2020-10-07	0.164	0.164	0.171	0.161	0.164	432,000	70,604	0.1634	1.918	1.918	2.000	1.883	1.918	36,941	1.9113	0.61%
2020-10-06	0.163	0.150	0.172	0.162	0.162	60,000	9,720	0.1620	1.906	1.754	2.011	1.894	1.894	5,131	1.8945	0.00%
2020-10-05	0.163	0.161	0.174	0.151	0.165	60,000	9,764	0.1627	1.906	1.883	2.035	1.766	1.930	5,131	1.9031	-5.78%
2020-09-30	0.173	0.158	0.173	-	-	0	0	-	2.023	1.848	2.023	-	-	0	-	-0.57%
2020-09-29	0.174	0.160	0.174	0.165	0.176	56,000	9,788	0.1748	2.035	1.871	2.035	1.930	2.058	4,789	2.0440	8.75%
2020-09-28	0.160	0.160	0.172	0.159	0.160	84,000	13,436	0.1600	1.871	1.871	2.011	1.859	1.871	7,183	1.8705	-0.62%
2020-09-25	0.161	0.154	0.162	0.153	0.162	76,000	11,888	0.1564	1.883	1.801	1.894	1.789	1.894	6,499	1.8292	-0.62%
2020-09-24	0.162	0.162	0.172	-	-	0	0	-	1.894	1.894	2.011	-	-	0	-	0.00%
2020-09-23	0.162	0.162	0.164	0.162	0.164	20,000	3,248	0.1624	1.894	1.894	1.918	1.894	1.918	1,710	1.8992	-1.22%
2020-09-22	0.164	0.164	0.165	0.164	0.164	36,000	5,904	0.1640	1.918	1.918	1.930	1.918	1.918	3,078	1.9179	0.00%
2020-09-21	0.164	0.163	0.171	0.163	0.164	60,000	9,836	0.1639	1.918	1.906	2.000	1.906	1.918	5,131	1.9171	0.61%
2020-09-18	0.163	0.155	0.172	0.163	0.164	72,000	11,740	0.1631	1.906	1.813	2.011	1.906	1.918	6,157	1.9068	-1.21%
2020-09-17	0.165	0.150	0.172	0.164	0.165	144,000	23,716	0.1647	1.930	1.754	2.011	1.918	1.930	12,314	1.9260	0.00%
2020-09-16	0.165	0.165	0.172	0.164	0.165	96,000	15,832	0.1649	1.930	1.930	2.011	1.918	1.930	8,209	1.9286	0.00%
2020-09-15	0.165	0.165	0.172	0.165	0.165	32,000	5,280	0.1650	1.930	1.930	2.011	1.930	1.930	2,736	1.9296	0.00%
2020-09-14	0.165	0.165	0.172	-	-	0	0	-	1.930	1.930	2.011	-	-	0	-	0.00%
2020-09-11	0.165	0.165	0.172	0.165	0.165	44,000	7,260	0.1650	1.930	1.930	2.011	1.930	1.930	3,763	1.9296	0.00%
2020-09-10	0.165	0.165	0.172	-	-	0	0	-	1.930	1.930	2.011	-	-	0	-	0.61%
2020-09-09	0.164	0.164	0.172	0.164	0.164	4,000	656	0.1640	1.918	1.918	2.011	1.918	1.918	342	1.9179	0.61%
2020-09-08	0.163	0.163	0.172	0.163	0.163	8,000	1,304	0.1630	1.906	1.906	2.011	1.906	1.906	684	1.9062	0.62%
2020-09-07	0.162	0.162	0.172	0.158	0.166	76,000	12,360	0.1626	1.894	1.894	2.011	1.848	1.941	6,499	1.9019	-5.81%
2020-09-04	0.172	0.165	0.172	0.165	0.172	140,000	23,488	0.1678	2.011	1.930	2.011	1.930	2.011	11,972	1.9620	2.99%
2020-09-03	0.167	0.165	0.167	0.165	0.173	48,000	8,016	0.1670	1.953	1.930	1.953	1.930	2.023	4,105	1.9530	1.21%
2020-09-02	0.165	0.165	0.166	0.165	0.166	20,000	3,308	0.1654	1.930	1.930	1.941	1.930	1.941	1,710	1.9342	-0.60%
2020-09-01	0.166	0.166	0.168	0.147	0.169	232,000	37,116	0.1600	1.941	1.941	1.965	1.719	1.976	19,839	1.8709	-2.35%
2020-08-31	0.170	0.169	0.170	0.170	0.170	20,000	3,400	0.1700	1.988	1.976	1.988	1.988	1.988	1,710	1.9880	0.00%
2020-08-28	0.170	0.169	0.170	0.170	0.170	12,000	2,040	0.1700	1.988	1.976	1.988	1.988	1.988	1,026	1.9880	0.00%
2020-08-27	0.170	0.170	0.175	0.170	0.175	312,000	54,032	0.1732	1.988	1.988	2.047	1.988	2.047	26,680	2.0252	-1.73%
2020-08-26	0.173	0.172	0.175	0.168	0.174	152,000	25,804	0.1698	2.023	2.011	2.047	1.965	2.035	12,998	1.9853	2.98%
2020-08-25	0.168	0.168	0.173	0.168	0.171	432,000	72,876	0.1687	1.965	1.965	2.023	1.965	2.000	36,941	1.9728	0.00%
2020-08-24	0.168	0.168	0.173	0.166	0.169	136,000	22,876	0.1682	1.965	1.965	2.023	1.941	1.976	11,630	1.9671	-0.59%
2020-08-21	0.169	0.169	0.172	-	-	0	0	-	1.976	1.976	2.011	-	-	0	-	0.00%
2020-08-20	0.169	0.167	0.172	0.169	0.169	52,000	8,788	0.1690	1.976	1.953	2.011	1.976	1.976	4,447	1.9763	-1.74%
2020-08-19	0.172	0.152	-	-	-	0	0	-	2.011	1.778	-	-	-	0	-	0.00%
2020-08-18	0.172	0.169	0.173	-	-	0	0	-	2.011	1.976	2.023	-	-	0	-	0.00%
2020-08-17	0.172	0.169	0.173	0.167	0.172	156,000	26,312	0.1687	2.011	1.976	2.023	1.953	2.011	13,340	1.9724	2.99%
2020-08-14	0.167	0.167	0.173	0.167	0.170	356,000	59,628	0.1675	1.953	1.953	2.023	1.953	1.988	30,442	1.9587	-0.60%
2020-08-13	0.168	0.168	0.174	0.165	0.168	112,000	18,588	0.1660	1.965	1.965	2.035	1.930	1.965	9,577	1.9408	1.82%
2020-08-12	0.165	0.165	0.275	0.164	0.168	180,000	29,724	0.1651	1.930	1.930	3.216	1.918	1.965	15,392	1.9311	0.61%
2020-08-11	0.164	0.164	0.175	0.164	0.169	324,000	53,540	0.1652	1.918	1.918	2.047	1.918	1.976	27,706	1.9325	-2.96%
2020-08-10	0.169	0.169	0.170	0.164	0.169	96,000	16,084	0.1675	1.976	1.976	1.988	1.918	1.976	8,209	1.9593	2.42%
2020-08-07	0.165	0.156	0.168	0.165	0.168	448,000	74,728	0.1668	1.930	1.824	1.965	1.930	1.965	38,309	1.9507	-1.79%
2020-08-06	0.168	0.168	0.179	0.168	0.168	8,000	1,344	0.1680	1.965	1.965	2.093	1.965	1.965	684	1.9646	0.00%
2020-08-05	0.168	0.168	0.181	0.167	0.167	88,000	14,696	0.1670	1.965	1.965	2.117	1.953	1.953	7,525	1.9530	-0.59%
2020-08-04	0.169	0.169	0.173	0.165	0.173	184,000	30,828	0.1675	1.976	1.976	2.023	1.930	2.023	15,734	1.9593	-0.59%
2020-08-03	0.170	0.167	0.170	0.170	0.170	128,000	21,760	0.1700	1.988	1.953	1.988	1.988	1.988	10,945	1.9880	0.00%
2020-07-31	0.170	0.169	0.170	0.169	0.171	180,000	30,600	0.1700	1.988	1.976	1.988	1.976	2.000	15,392	1.9880	0.00%
2020-07-30	0.170	0.167	0.175	0.170	0.178	128,000	22,616	0.1767	1.988	1.953	2.047	1.988	2.082	10,945	2.0662	-3.95%
2020-07-29	0.177	0.177	0.178	0.177	0.178	100,000	17,728	0.1773	2.070	2.070	2.082	2.070	2.082	8,551	2.0732	-0.56%
2020-07-28	0.178	0.175	0.178	0.178	0.178	68,000	12,104	0.1780	2.082	2.047	2.082	2.082	2.082	5,815	2.0816	-1.11%
2020-07-27	0.180	0.176	0.180	0.180	0.180	32,000	5,760	0.1800	2.105	2.058	2.105	2.105	2.105	2,736	2.1050	0.00%
2020-07-24	0.180	0.175	0.180	0.180	0.180	108,000	19,440	0.1800	2.105	2.047	2.105	2.105	2.105	9,235	2.1050	0.00%
2020-07-23	0.180	0.180	0.188	0.175	0.180	284,000	50,392	0.1774	2.105	2.105	2.199	2.047	2.105	24,285	2.0750	1.69%
2020-07-22	0.177	0.177	0.183	0.175	0.188	464,000	83,544	0.1801	2.070	2.070	2.140	2.047	2.199	39,677	2.1056	-6.35%
2020-07-21	0.189	0.189	0.193	0.174	0.208	444,000	83,996	0.1892	2.210	2.210	2.257	2.035	2.432	37,967	2.2123	-6.90%
2020-07-20	0.203	0.201	0.210	-	-	0	0	-	2.374	2.351	2.456	-	-	0	-	0.00%
2020-07-17	0.203	0.202	0.203	0.202	0.203	84,000	17,032	0.2028	2.374	2.362	2.374	2.362	2.374	7,183	2.3712	-2.40%
2020-07-16	0.208	0.201	0.209	0.201	0.208	44,000	8,948	0.2034	2.432	2.351	2.444	2.351	2.432	3,763	2.3782	-0.48%
2020-07-15	0.209	0.202	0.240	-	-	0	0	-	2.444	2.362	2.807	-	-	0	-	0.00%
2020-07-14	0.209	0.203	0.210	0.201	0.213	168,000	35,340	0.2104	2.444	2.374	2.456	2.351	2.491	14,366	2.4600	-0.48%
2020-07-13	0.210	0.206	0.228	-	-	0	0	-	2.456	2.409	2.666	-	-	0	-	0.00%
2020-07-10	0.210	0.206	0.225	-	-	0	0	-	2.456	2.409	2.631	-	-	0	-	0.00%
2020-07-09	0.210	0.206	0.210	0.207	0.210	224,000	46,272	0.2066	2.456	2.409	2.456	2.421	2.456	19,155	2.4157	2.94%
2020-07-08	0.204	0.204	0.232	0.202	0.204	16,000	3,248	0.2030	2.386	2.386	2.713	2.362	2.386	1,368	2.3739	-1.92%
2020-07-07	0.208	0.206	0.208	0.208	0.208	4,000	832	0.2080	2.432	2.409	2.432	2.432	2.432	342	2.4324	1.46%
2020-07-06	0.205	0.203	0.230	0.201	0.205	112,000	22,768	0.2033	2.397	2.374	2.690	2.351	2.397	9,577	2.3773	0.00%
2020-07-03	0.205	0.201	0.205	0.205	0.206	92,000	18,888	0.2053	2.397	2.351	2.397	2.397	2.409	7,867	2.4009	0.00%
2020-07-02	0.205	0.205	0.210	0.203	0.203	4,000	812	0.2030	2.397	2.397	2.456	2.374	2.374	342	2.3739	-2.84%
2020-06-30	0.211	0.201	0.229	-	-	0	0	-	2.468	2.351	2.678	-	-	0	-	0.00%
2020-06-29	0.211	0.201	0.230	-	-	0	0	-	2.468	2.351	2.690	-	-	0	-	0.00%
2020-06-26	0.211	0.205	0.211	0.205	0.211	120,000	25,176	0.2098	2.468	2.397	2.468	2.397	2.468	10,261	2.4535	0.00%
2020-06-24	0.211	0.210	0.220	-	-	0	0	-	2.468	2.456	2.573	-	-	0	-	0.00%
2020-06-23	0.211	0.211	0.220	0.211	0.211	4,000	844	0.2110	2.468	2.468	2.573	2.468	2.468	342	2.4675	-0.47%
2020-06-22	0.212	0.210	0.220	0.210	0.212	28,000	5,896	0.2106	2.479	2.456	2.573	2.456	2.479	2,394	2.4625	0.00%
2020-06-19	0.212	0.212	0.220	0.210	0.231	124,000	27,304	0.2202	2.479	2.479	2.573	2.456	2.701	10,603	2.5750	-5.36%
2020-06-18	0.224	0.208	0.224	0.225	0.225	4,000	900	0.2250	2.620	2.432	2.620	2.631	2.631	342	2.6312	4.19%
2020-06-17	0.215	0.208	0.220	0.205	0.215	420,000	87,472	0.2083	2.514	2.432	2.573	2.397	2.514	35,915	2.4355	-0.46%
2020-06-16	0.216	0.209	0.215	0.202	0.216	664,000	136,456	0.2055	2.526	2.444	2.514	2.362	2.526	56,780	2.4033	-3.57%
2020-06-15	0.224	0.211	0.228	0.225	0.228	68,000	15,456	0.2273	2.620	2.468	2.666	2.631	2.666	5,815	2.6581	-2.61%
2020-06-12	0.230	0.228	0.233	-	-	0	0	-	2.690	2.666	2.725	-	-	0	-	0.00%
2020-06-11	0.230	0.228	0.233	0.228	0.230	228,000	52,336	0.2295	2.690	2.666	2.725	2.666	2.690	19,497	2.6844	0.44%
2020-06-10	0.229	0.225	0.230	0.229	0.229	28,000	6,412	0.2290	2.678	2.631	2.690	2.678	2.678	2,394	2.6780	-0.43%
2020-06-09	0.230	0.230	0.240	-	-	0	0	-	2.690	2.690	2.807	-	-	0	-	0.00%
2020-06-08	0.230	0.226	0.230	0.230	0.231	72,000	16,584	0.2303	2.690	2.643	2.690	2.690	2.701	6,157	2.6936	2.22%
2020-06-05	0.225	0.225	0.249	-	-	0	0	-	2.631	2.631	2.912	-	-	0	-	0.00%
2020-06-04	0.225	0.220	0.230	0.210	0.225	72,000	15,500	0.2153	2.631	2.573	2.690	2.456	2.631	6,157	2.5175	2.27%
2020-06-03	0.220	0.215	0.234	0.220	0.235	104,000	24,380	0.2344	2.573	2.514	2.736	2.573	2.748	8,893	2.7414	-3.93%
2020-06-02	0.229	0.205	0.232	-	-	0	0	-	2.678	2.397	2.713	-	-	0	-	-1.29%
2020-06-01	0.232	0.225	0.250	0.226	0.232	20,000	4,616	0.2308	2.713	2.631	2.924	2.643	2.713	1,710	2.6990	2.20%
2020-05-29	0.227	0.212	0.230	0.211	0.230	176,000	39,280	0.2232	2.655	2.479	2.690	2.468	2.690	15,050	2.6100	5.58%
2020-05-28	0.215	0.215	0.238	0.213	0.227	60,000	13,092	0.2182	2.514	2.514	2.783	2.491	2.655	5,131	2.5517	-5.29%
2020-05-27	0.227	0.227	0.242	0.223	0.235	108,000	24,892	0.2305	2.655	2.655	2.830	2.608	2.748	9,235	2.6953	-6.58%
2020-05-26	0.243	0.228	0.245	0.211	0.243	164,000	35,976	0.2194	2.842	2.666	2.865	2.468	2.842	14,024	2.5653	-2.80%
2020-05-25	0.250	0.235	0.250	0.231	0.250	164,000	38,248	0.2332	2.924	2.748	2.924	2.701	2.924	14,024	2.7273	2.04%
2020-05-22	0.245	0.235	0.245	0.232	0.245	56,000	13,324	0.2379	2.865	2.748	2.865	2.713	2.865	4,789	2.7824	0.00%
2020-05-21	0.245	0.235	0.245	-	-	0	0	-	2.865	2.748	2.865	-	-	0	-	0.00%
2020-05-20	0.245	0.235	0.245	-	-	0	0	-	2.865	2.748	2.865	-	-	0	-	0.00%
2020-05-19	0.245	0.235	0.245	-	-	0	0	-	2.865	2.748	2.865	-	-	0	-	0.00%
2020-05-18	0.245	0.235	0.245	-	-	0	0	-	2.865	2.748	2.865	-	-	0	-	0.00%
2020-05-15	0.245	0.245	0.250	0.240	0.250	44,000	10,780	0.2450	2.865	2.865	2.924	2.807	2.924	3,763	2.8651	-5.77%
2020-05-14	0.260	0.235	0.260	-	-	0	0	-	3.041	2.748	3.041	-	-	0	-	0.00%
2020-05-13	0.260	0.237	0.260	0.234	0.270	56,000	13,432	0.2399	3.041	2.772	3.041	2.736	3.157	4,789	2.8050	4.42%
2020-05-12	0.249	0.235	0.250	0.249	0.250	56,000	13,996	0.2499	2.912	2.748	2.924	2.912	2.924	4,789	2.9227	-0.40%
2020-05-11	0.250	0.246	0.255	0.246	0.250	228,000	56,756	0.2489	2.924	2.877	2.982	2.877	2.924	19,497	2.9111	-1.96%
2020-05-08	0.255	0.244	0.270	0.255	0.255	32,000	8,160	0.2550	2.982	2.853	3.157	2.982	2.982	2,736	2.9821	0.00%
2020-05-07	0.255	0.255	0.270	0.247	0.247	12,000	2,964	0.2470	2.982	2.982	3.157	2.888	2.888	1,026	2.8885	-10.53%
2020-05-06	0.285	0.250	0.285	0.232	0.290	392,000	101,532	0.2590	3.333	2.924	3.333	2.713	3.391	33,521	3.0289	-1.72%
2020-05-05	0.290	0.230	0.290	-	-	0	0	-	3.391	2.690	3.391	-	-	0	-	0.00%
2020-05-04	0.290	0.212	0.290	0.290	0.300	208,000	60,400	0.2904	3.391	2.479	3.391	3.391	3.508	17,786	3.3959	0.00%
2020-04-29	0.290	0.260	0.305	0.285	0.300	528,000	154,760	0.2931	3.391	3.041	3.567	3.333	3.508	45,150	3.4277	0.00%
2020-04-28	0.290	0.255	0.310	0.250	0.290	292,000	76,480	0.2619	3.391	2.982	3.625	2.924	3.391	24,969	3.0630	7.41%
2020-04-27	0.270	0.255	0.285	0.265	0.270	104,000	27,800	0.2673	3.157	2.982	3.333	3.099	3.157	8,893	3.1260	0.00%
2020-04-24	0.270	0.243	0.270	0.230	0.275	24,000	5,700	0.2375	3.157	2.842	3.157	2.690	3.216	2,052	2.7774	0.00%
2020-04-23	0.270	0.220	0.275	0.270	0.270	36,000	9,720	0.2700	3.157	2.573	3.216	3.157	3.157	3,078	3.1575	-1.82%
2020-04-22	0.275	0.275	0.280	0.275	0.275	64,000	17,600	0.2750	3.216	3.216	3.274	3.216	3.216	5,473	3.2159	17.02%
2020-04-21	0.235	0.235	0.265	0.214	0.231	44,000	9,688	0.2202	2.748	2.748	3.099	2.503	2.701	3,763	2.5749	-2.49%
2020-04-20	0.241	0.240	0.255	0.241	0.241	8,000	1,928	0.2410	2.818	2.807	2.982	2.818	2.818	684	2.8183	-5.49%
2020-04-17	0.255	0.255	0.275	0.255	0.265	164,000	43,280	0.2639	2.982	2.982	3.216	2.982	3.099	14,024	3.0862	-1.92%
2020-04-16	0.260	0.260	0.285	0.260	0.295	68,000	19,200	0.2824	3.041	3.041	3.333	3.041	3.450	5,815	3.3019	-5.45%
2020-04-15	0.275	0.246	0.275	0.207	0.275	28,000	6,164	0.2201	3.216	2.877	3.216	2.421	3.216	2,394	2.5744	0.00%
2020-04-14	0.275	0.210	0.275	0.275	0.275	220,000	60,500	0.2750	3.216	2.456	3.216	3.216	3.216	18,813	3.2159	0.00%
2020-04-09	0.275	0.210	0.275	-	-	0	0	-	3.216	2.456	3.216	-	-	0	-	0.00%
2020-04-08	0.275	0.228	0.275	0.275	0.275	20,000	5,500	0.2750	3.216	2.666	3.216	3.216	3.216	1,710	3.2159	0.00%
2020-04-07	0.275	0.220	0.300	-	-	0	0	-	3.216	2.573	3.508	-	-	0	-	0.00%
2020-04-06	0.275	0.275	0.280	0.270	0.270	20,000	5,400	0.2700	3.216	3.216	3.274	3.157	3.157	1,710	3.1575	-6.78%
2020-04-03	0.295	0.230	0.305	0.223	0.295	40,000	11,332	0.2833	3.450	2.690	3.567	2.608	3.450	3,420	3.3130	1.72%
2020-04-02	0.290	0.220	0.290	-	-	0	0	-	3.391	2.573	3.391	-	-	0	-	0.00%
2020-04-01	0.290	0.243	0.290	-	-	0	0	-	3.391	2.842	3.391	-	-	0	-	-1.69%
2020-03-31	0.295	0.275	0.295	-	-	0	0	-	3.450	3.216	3.450	-	-	0	-	0.00%
2020-03-30	0.295	0.210	0.290	0.260	0.300	200,000	57,580	0.2879	3.450	2.456	3.391	3.041	3.508	17,102	3.3668	9.26%
2020-03-27	0.270	0.150	0.270	0.270	0.275	52,000	14,060	0.2704	3.157	1.754	3.157	3.157	3.216	4,447	3.1620	-5.26%
2020-03-26	0.285	0.245	0.285	0.245	0.310	72,000	18,640	0.2589	3.333	2.865	3.333	2.865	3.625	6,157	3.0275	16.33%
2020-03-25	0.245	0.245	0.246	0.239	0.245	200,000	48,520	0.2426	2.865	2.865	2.877	2.795	2.865	17,102	2.8370	6.52%
2020-03-24	0.230	0.210	0.240	0.230	0.230	4,000	920	0.2300	2.690	2.456	2.807	2.690	2.690	342	2.6897	-4.17%
2020-03-23	0.240	0.200	0.240	0.240	0.240	20,000	4,800	0.2400	2.807	2.339	2.807	2.807	2.807	1,710	2.8066	0.00%
2020-03-20	0.240	0.230	0.280	0.210	0.240	124,000	27,700	0.2234	2.807	2.690	3.274	2.456	2.807	10,603	2.6124	10.60%
2020-03-19	0.217	0.217	0.240	0.200	0.245	376,000	85,568	0.2276	2.538	2.538	2.807	2.339	2.865	32,152	2.6613	-12.85%
2020-03-18	0.249	0.249	0.275	0.245	0.250	168,000	41,744	0.2485	2.912	2.912	3.216	2.865	2.924	14,366	2.9058	1.63%
2020-03-17	0.245	0.245	0.255	0.245	0.260	630,000	158,150	0.2510	2.865	2.865	2.982	2.865	3.041	53,872	2.9356	-9.26%
2020-03-16	0.270	0.270	0.275	0.270	0.275	152,000	41,500	0.2730	3.157	3.157	3.216	3.157	3.216	12,998	3.1929	-10.00%
2020-03-13	0.300	0.280	0.300	-	-	0	0	-	3.508	3.274	3.508	-	-	0	-	0.00%
2020-03-12	0.300	0.275	0.300	-	-	0	0	-	3.508	3.216	3.508	-	-	0	-	0.00%
2020-03-11	0.300	0.300	0.310	0.280	0.300	88,000	25,880	0.2941	3.508	3.508	3.625	3.274	3.508	7,525	3.4392	1.69%
2020-03-10	0.295	0.295	0.300	0.280	0.290	48,000	13,680	0.2850	3.450	3.450	3.508	3.274	3.391	4,105	3.3329	-3.28%
2020-03-09	0.305	0.295	0.305	0.295	0.305	536,000	161,480	0.3013	3.567	3.450	3.567	3.450	3.567	45,834	3.5231	-6.15%
2020-03-06	0.325	0.310	0.330	0.305	0.335	96,000	30,300	0.3156	3.801	3.625	3.859	3.567	3.918	8,209	3.6910	-4.41%
2020-03-05	0.340	0.315	0.340	0.310	0.340	320,000	101,420	0.3169	3.976	3.684	3.976	3.625	3.976	27,364	3.7064	6.25%
2020-03-04	0.320	0.320	0.330	0.295	0.435	5,608,000	2,015,780	0.3594	3.742	3.742	3.859	3.450	5.087	479,549	4.2035	8.47%
2020-03-03	0.295	0.290	0.305	0.295	0.310	356,000	106,660	0.2996	3.450	3.391	3.567	3.450	3.625	30,442	3.5037	-1.67%
2020-03-02	0.300	0.295	0.310	0.300	0.300	100,000	30,000	0.3000	3.508	3.450	3.625	3.508	3.508	8,551	3.5083	1.69%
2020-02-28	0.295	0.295	0.305	0.295	0.305	10,372,000	3,621,820	0.3492	3.450	3.450	3.567	3.450	3.567	886,926	4.0836	-1.67%
2020-02-27	0.300	0.300	0.315	0.295	0.320	376,000	115,520	0.3072	3.508	3.508	3.684	3.450	3.742	32,152	3.5929	-3.23%
2020-02-26	0.310	0.310	0.320	0.305	0.305	60,000	18,300	0.3050	3.625	3.625	3.742	3.567	3.567	5,131	3.5668	1.64%
2020-02-25	0.305	0.305	0.320	0.295	0.320	244,000	74,280	0.3044	3.567	3.567	3.742	3.450	3.742	20,865	3.5601	-6.15%
2020-02-24	0.325	0.305	0.325	-	-	0	0	-	3.801	3.567	3.801	-	-	0	-	0.00%
2020-02-21	0.325	0.325	0.340	0.320	0.340	200,000	66,240	0.3312	3.801	3.801	3.976	3.742	3.976	17,102	3.8732	-8.45%
2020-02-20	0.355	0.325	0.355	0.300	0.370	1,320,000	458,680	0.3475	4.151	3.801	4.151	3.508	4.327	112,875	4.0636	12.70%
2020-02-19	0.315	0.300	0.315	0.320	0.320	116,000	37,120	0.3200	3.684	3.508	3.684	3.742	3.742	9,919	3.7422	-1.56%
2020-02-18	0.320	0.315	0.320	0.305	0.335	412,000	133,640	0.3244	3.742	3.684	3.742	3.567	3.918	35,231	3.7933	3.23%
2020-02-17	0.310	0.310	0.335	0.305	0.305	8,000	2,440	0.3050	3.625	3.625	3.918	3.567	3.567	684	3.5668	-8.82%
2020-02-14	0.340	0.310	0.340	0.320	0.340	132,000	43,560	0.3300	3.976	3.625	3.976	3.742	3.976	11,288	3.8591	13.33%
2020-02-13	0.300	0.300	0.320	-	-	0	0	-	3.508	3.508	3.742	-	-	0	-	0.00%
2020-02-12	0.300	0.300	0.325	0.285	0.290	60,000	17,300	0.2883	3.508	3.508	3.801	3.333	3.391	5,131	3.3719	-7.69%
2020-02-11	0.325	0.310	0.325	0.310	0.360	768,000	251,560	0.3276	3.801	3.625	3.801	3.625	4.210	65,673	3.8305	1.56%
2020-02-10	0.320	0.295	0.320	0.275	0.320	624,000	187,200	0.3000	3.742	3.450	3.742	3.216	3.742	53,359	3.5083	10.34%
2020-02-07	0.290	0.290	0.315	0.290	0.320	128,000	40,220	0.3142	3.391	3.391	3.684	3.391	3.742	10,945	3.6746	0.00%
2020-02-06	0.290	0.290	0.300	0.290	0.290	24,000	6,960	0.2900	3.391	3.391	3.508	3.391	3.391	2,052	3.3914	-3.33%
2020-02-05	0.300	0.285	0.305	0.285	0.300	76,000	21,720	0.2858	3.508	3.333	3.567	3.333	3.508	6,499	3.3421	3.45%
2020-02-04	0.290	0.290	0.315	0.285	0.290	48,000	13,900	0.2896	3.391	3.391	3.684	3.333	3.391	4,105	3.3865	-7.94%
2020-02-03	0.315	0.315	0.320	0.315	0.320	284,000	90,180	0.3175	3.684	3.684	3.742	3.684	3.742	24,285	3.7134	0.00%
2020-01-31	0.315	0.315	0.320	0.240	0.345	2,368,000	707,920	0.2990	3.684	3.684	3.742	2.807	4.035	202,491	3.4960	21.15%
2020-01-30	0.260	0.260	0.265	0.255	0.285	896,000	233,220	0.2603	3.041	3.041	3.099	2.982	3.333	76,618	3.0439	-8.77%
2020-01-29	0.285	0.285	0.295	0.265	0.320	800,000	236,280	0.2954	3.333	3.333	3.450	3.099	3.742	68,409	3.4539	-13.64%
2020-01-24	0.330	0.330	0.340	0.255	0.340	164,000	51,940	0.3167	3.859	3.859	3.976	2.982	3.976	14,024	3.7037	-2.94%
2020-01-23	0.340	0.340	0.350	0.340	0.350	440,000	151,480	0.3443	3.976	3.976	4.093	3.976	4.093	37,625	4.0260	-2.86%
2020-01-22	0.350	0.350	0.360	0.350	0.360	92,000	32,860	0.3572	4.093	4.093	4.210	4.093	4.210	7,867	4.1769	-4.11%
2020-01-21	0.365	0.365	0.370	0.365	0.375	128,000	47,120	0.3681	4.268	4.268	4.327	4.268	4.385	10,945	4.3050	0.00%
2020-01-20	0.365	0.365	0.380	0.365	0.365	48,000	17,520	0.3650	4.268	4.268	4.444	4.268	4.268	4,105	4.2684	-1.35%
2020-01-17	0.370	0.365	0.380	0.360	0.370	180,000	65,420	0.3634	4.327	4.268	4.444	4.210	4.327	15,392	4.2502	0.00%
2020-01-16	0.370	0.370	0.380	0.365	0.390	56,000	20,700	0.3696	4.327	4.327	4.444	4.268	4.561	4,789	4.3227	0.00%
2020-01-15	0.370	0.370	0.380	0.370	0.385	160,000	59,740	0.3734	4.327	4.327	4.444	4.327	4.502	13,682	4.3664	-3.90%
2020-01-14	0.385	0.385	0.390	0.380	0.385	60,000	22,840	0.3807	4.502	4.502	4.561	4.444	4.502	5,131	4.4516	1.32%
2020-01-13	0.380	0.380	0.390	0.380	0.415	344,000	136,380	0.3965	4.444	4.444	4.561	4.444	4.853	29,416	4.6363	1.33%
2020-01-10	0.375	0.365	0.380	0.360	0.375	128,000	47,580	0.3717	4.385	4.268	4.444	4.210	4.385	10,945	4.3470	4.17%
2020-01-09	0.360	0.360	0.370	0.360	0.360	56,000	20,160	0.3600	4.210	4.210	4.327	4.210	4.210	4,789	4.2100	0.00%
2020-01-08	0.360	0.360	0.375	0.360	0.375	240,000	87,660	0.3653	4.210	4.210	4.385	4.210	4.385	20,523	4.2714	-4.00%
2020-01-07	0.375	0.375	0.380	0.375	0.375	32,000	12,000	0.3750	4.385	4.385	4.444	4.385	4.385	2,736	4.3854	-1.32%
2020-01-06	0.380	0.370	0.380	0.370	0.380	20,000	7,520	0.3760	4.444	4.327	4.444	4.327	4.444	1,710	4.3971	1.33%
2020-01-03	0.375	0.370	0.380	0.370	0.390	220,000	83,180	0.3781	4.385	4.327	4.444	4.327	4.561	18,813	4.4215	1.35%
2020-01-02	0.370	0.370	0.380	0.370	0.370	72,000	26,640	0.3700	4.327	4.327	4.444	4.327	4.327	6,157	4.3269	1.37%
2019-12-31	0.365	0.350	0.380	0.365	0.380	116,000	42,840	0.3693	4.268	4.093	4.444	4.268	4.444	9,919	4.3188	-2.67%
2019-12-30	0.375	0.375	0.395	0.375	0.380	184,000	69,260	0.3764	4.385	4.385	4.619	4.385	4.444	15,734	4.4019	0.00%
2019-12-27	0.375	0.375	0.390	0.375	0.385	184,000	69,400	0.3772	4.385	4.385	4.561	4.385	4.502	15,734	4.4108	-2.60%
2019-12-24	0.385	0.380	0.385	0.380	0.385	76,000	29,100	0.3829	4.502	4.444	4.502	4.444	4.502	6,499	4.4777	-2.53%
2019-12-23	0.395	0.390	0.395	0.395	0.395	28,000	11,060	0.3950	4.619	4.561	4.619	4.619	4.619	2,394	4.6193	0.00%
2019-12-20	0.395	0.395	0.400	0.390	0.400	124,000	48,880	0.3942	4.619	4.619	4.678	4.561	4.678	10,603	4.6098	-1.25%
2019-12-19	0.400	0.390	0.400	-	-	0	0	-	4.678	4.561	4.678	-	-	0	-	0.00%
2019-12-18	0.400	0.390	0.400	0.400	0.400	168,000	67,200	0.4000	4.678	4.561	4.678	4.678	4.678	14,366	4.6777	0.00%
2019-12-17	0.400	0.390	0.400	0.400	0.415	320,000	128,120	0.4004	4.678	4.561	4.678	4.678	4.853	27,364	4.6821	2.56%
2019-12-16	0.390	0.390	0.415	0.390	0.390	28,000	10,920	0.3900	4.561	4.561	4.853	4.561	4.561	2,394	4.5608	0.00%
2019-12-13	0.390	0.390	0.395	0.390	0.390	4,000	1,560	0.3900	4.561	4.561	4.619	4.561	4.561	342	4.5608	-1.27%
2019-12-12	0.395	0.395	0.405	0.385	0.395	156,000	60,520	0.3879	4.619	4.619	4.736	4.502	4.619	13,340	4.5368	1.28%
2019-12-11	0.390	0.385	0.410	0.390	0.390	4,000	1,560	0.3900	4.561	4.502	4.795	4.561	4.561	342	4.5608	0.00%
2019-12-10	0.390	0.390	0.400	0.390	0.400	260,000	102,200	0.3931	4.561	4.561	4.678	4.561	4.678	22,233	4.5968	-3.70%
2019-12-09	0.405	0.405	0.410	0.400	0.410	164,000	67,160	0.4095	4.736	4.736	4.795	4.678	4.795	14,024	4.7890	0.00%
2019-12-06	0.405	0.395	0.410	0.390	0.405	20,000	7,940	0.3970	4.736	4.619	4.795	4.561	4.736	1,710	4.6426	-2.41%
2019-12-05	0.415	0.415	0.430	0.390	0.475	1,816,000	781,340	0.4303	4.853	4.853	5.029	4.561	5.555	155,289	5.0315	6.41%
2019-12-04	0.390	0.385	0.395	0.380	0.395	132,000	51,380	0.3892	4.561	4.502	4.619	4.444	4.619	11,288	4.5519	0.00%
2019-12-03	0.390	0.390	0.405	0.380	0.415	344,000	136,300	0.3962	4.561	4.561	4.736	4.444	4.853	29,416	4.6335	0.00%
2019-12-02	0.390	0.390	0.400	0.390	0.400	336,000	133,120	0.3962	4.561	4.561	4.678	4.561	4.678	28,732	4.6332	-3.70%
2019-11-29	0.405	0.405	0.415	0.380	0.420	1,288,000	501,920	0.3897	4.736	4.736	4.853	4.444	4.912	110,139	4.5572	-3.57%
2019-11-28	0.420	0.420	0.425	0.420	0.425	340,000	144,220	0.4242	4.912	4.912	4.970	4.912	4.970	29,074	4.9605	-1.18%
2019-11-27	0.425	0.430	0.450	0.420	0.495	880,000	392,100	0.4456	4.970	5.029	5.262	4.912	5.789	75,250	5.2106	-6.59%
2019-11-26	0.455	0.440	0.460	0.425	0.500	696,000	324,180	0.4658	5.321	5.146	5.379	4.970	5.847	59,516	5.4469	3.41%
2019-11-25	0.440	0.440	0.450	0.430	0.470	208,000	92,520	0.4448	5.146	5.146	5.262	5.029	5.496	17,786	5.2017	3.53%
2019-11-22	0.425	0.425	0.460	0.425	0.430	404,000	171,980	0.4257	4.970	4.970	5.379	4.970	5.029	34,547	4.9782	-3.41%
2019-11-21	0.440	0.440	0.470	0.435	0.470	228,000	101,960	0.4472	5.146	5.146	5.496	5.087	5.496	19,497	5.2296	-6.38%
2019-11-20	0.470	0.460	0.470	0.460	0.475	412,000	195,520	0.4746	5.496	5.379	5.496	5.379	5.555	35,231	5.5497	3.30%
2019-11-19	0.455	0.455	0.480	-	-	0	0	-	5.321	5.321	5.613	-	-	0	-	1.11%
2019-11-18	0.450	0.435	0.455	0.400	0.460	308,000	134,280	0.4360	5.262	5.087	5.321	4.678	5.379	26,338	5.0984	-2.17%
2019-11-15	0.460	0.455	0.480	0.460	0.465	80,000	37,180	0.4648	5.379	5.321	5.613	5.379	5.438	6,841	5.4349	-1.08%
2019-11-14	0.465	0.465	0.480	0.465	0.465	192,000	89,280	0.4650	5.438	5.438	5.613	5.438	5.438	16,418	5.4379	0.00%
2019-11-13	0.465	0.465	0.480	0.465	0.480	596,000	281,420	0.4722	5.438	5.438	5.613	5.438	5.613	50,965	5.5218	-4.12%
2019-11-12	0.485	0.475	0.485	0.470	0.485	388,000	183,740	0.4736	5.672	5.555	5.672	5.496	5.672	33,179	5.5379	1.04%
2019-11-11	0.480	0.475	0.485	0.475	0.490	404,000	194,120	0.4805	5.613	5.555	5.672	5.555	5.730	34,547	5.6191	-4.00%
2019-11-08	0.500	0.490	0.520	0.495	0.500	168,000	83,840	0.4990	5.847	5.730	6.081	5.789	5.847	14,366	5.8360	1.01%
2019-11-07	0.495	0.495	0.500	0.485	0.500	72,000	35,400	0.4917	5.789	5.789	5.847	5.672	5.847	6,157	5.7497	-1.00%
2019-11-06	0.500	0.500	0.510	0.500	0.520	96,000	49,320	0.5138	5.847	5.847	5.964	5.847	6.081	8,209	6.0080	2.04%
2019-11-05	0.490	0.490	0.500	0.490	0.510	116,000	58,040	0.5003	5.730	5.730	5.847	5.730	5.964	9,919	5.8512	-3.92%
2019-11-04	0.510	0.500	0.510	0.500	0.520	272,000	138,680	0.5099	5.964	5.847	5.964	5.847	6.081	23,259	5.9624	4.08%
2019-11-01	0.490	0.490	0.500	0.480	0.520	524,000	258,680	0.4937	5.730	5.730	5.847	5.613	6.081	44,808	5.7731	0.00%
2019-10-31	0.490	0.490	0.510	0.485	0.520	792,000	391,440	0.4942	5.730	5.730	5.964	5.672	6.081	67,725	5.7798	-3.92%
2019-10-30	0.510	0.500	0.510	0.500	0.550	888,000	457,280	0.5150	5.964	5.847	5.964	5.847	6.432	75,934	6.0220	-7.27%
2019-10-29	0.550	0.540	0.560	0.490	0.660	4,822,000	2,821,020	0.5850	6.432	6.315	6.549	5.730	7.718	412,337	6.8415	14.58%
2019-10-28	0.480	0.470	0.495	0.465	0.480	92,000	43,080	0.4683	5.613	5.496	5.789	5.438	5.613	7,867	5.4760	0.00%
2019-10-25	0.480	0.475	0.480	0.475	0.480	232,000	110,780	0.4775	5.613	5.555	5.613	5.555	5.613	19,839	5.5840	1.05%
2019-10-24	0.475	0.465	0.475	0.470	0.490	904,000	432,800	0.4788	5.555	5.438	5.555	5.496	5.730	77,302	5.5988	-4.04%
2019-10-23	0.495	0.490	0.495	0.490	0.500	308,000	152,640	0.4956	5.789	5.730	5.789	5.730	5.847	26,338	5.7955	-2.94%
2019-10-22	0.510	0.500	0.510	0.510	0.530	208,000	108,160	0.5200	5.964	5.847	5.964	5.964	6.198	17,786	6.0810	2.00%
2019-10-21	0.500	0.500	0.510	0.500	0.520	788,000	399,840	0.5074	5.847	5.847	5.964	5.847	6.081	67,383	5.9338	-5.66%
2019-10-18	0.530	0.520	0.540	0.510	0.530	484,000	251,240	0.5191	6.198	6.081	6.315	5.964	6.198	41,388	6.0704	0.00%
2019-10-17	0.530	0.530	0.540	0.520	0.540	36,000	19,040	0.5289	6.198	6.198	6.315	6.081	6.315	3,078	6.1850	-1.85%
2019-10-16	0.540	0.520	0.540	0.520	0.540	256,000	135,720	0.5302	6.315	6.081	6.315	6.081	6.315	21,891	6.1998	-1.82%
2019-10-15	0.550	0.520	0.550	0.550	0.560	40,000	22,040	0.5510	6.432	6.081	6.432	6.432	6.549	3,420	6.4436	-1.79%
2019-10-14	0.560	0.550	0.560	0.550	0.570	124,000	69,160	0.5577	6.549	6.432	6.549	6.432	6.666	10,603	6.5224	1.82%
2019-10-11	0.550	0.540	0.550	0.520	0.560	440,000	239,520	0.5444	6.432	6.315	6.432	6.081	6.549	37,625	6.3660	1.85%
2019-10-10	0.540	0.540	0.550	0.540	0.560	164,000	90,080	0.5493	6.315	6.315	6.432	6.315	6.549	14,024	6.4233	0.00%
2019-10-09	0.540	0.540	0.550	0.540	0.560	440,000	241,720	0.5494	6.315	6.315	6.432	6.315	6.549	37,625	6.4244	-5.26%
2019-10-08	0.570	0.560	0.570	0.550	0.580	152,000	86,160	0.5668	6.666	6.549	6.666	6.432	6.783	12,998	6.6288	0.00%
2019-10-04	0.570	0.560	0.580	0.560	0.590	388,000	219,960	0.5669	6.666	6.549	6.783	6.549	6.900	33,179	6.6296	-5.00%
2019-10-03	0.600	0.580	0.600	0.550	0.600	204,000	117,200	0.5745	7.017	6.783	7.017	6.432	7.017	17,444	6.7185	5.26%
2019-10-02	0.570	0.570	0.580	0.570	0.610	64,000	36,640	0.5725	6.666	6.666	6.783	6.666	7.134	5,473	6.6950	-1.72%
2019-09-30	0.580	0.560	0.590	0.560	0.580	328,000	187,120	0.5705	6.783	6.549	6.900	6.549	6.783	28,048	6.6715	0.00%
2019-09-27	0.580	0.580	0.600	0.580	0.600	100,000	58,840	0.5884	6.783	6.783	7.017	6.783	7.017	8,551	6.8809	-1.69%
2019-09-26	0.590	0.590	0.600	0.590	0.600	232,000	137,520	0.5928	6.900	6.900	7.017	6.900	7.017	19,839	6.9319	0.00%
2019-09-25	0.590	0.580	0.600	0.590	0.620	704,000	421,640	0.5989	6.900	6.783	7.017	6.900	7.250	60,200	7.0040	-3.28%
2019-09-24	0.610	0.600	0.620	0.600	0.610	152,000	92,680	0.6097	7.134	7.017	7.250	7.017	7.134	12,998	7.1305	0.00%
2019-09-23	0.610	0.610	0.630	0.600	0.610	380,000	231,760	0.6099	7.134	7.134	7.367	7.017	7.134	32,494	7.1323	-1.61%
2019-09-20	0.620	0.610	0.630	0.610	0.620	452,000	278,920	0.6171	7.250	7.134	7.367	7.134	7.250	38,651	7.2163	-1.59%
2019-09-19	0.630	0.610	0.630	0.600	0.640	316,000	192,640	0.6096	7.367	7.134	7.367	7.017	7.484	27,022	7.1291	3.28%
2019-09-18	0.610	0.610	0.630	0.600	0.640	744,000	462,920	0.6222	7.134	7.134	7.367	7.017	7.484	63,621	7.2763	-1.61%
2019-09-17	0.620	0.610	0.630	0.620	0.660	984,000	617,320	0.6274	7.250	7.134	7.367	7.250	7.718	84,143	7.3365	-6.06%
2019-09-16	0.660	0.650	0.670	0.620	0.680	868,000	569,080	0.6556	7.718	7.601	7.835	7.250	7.952	74,224	7.6671	-2.94%
2019-09-13	0.680	0.670	0.680	0.650	0.720	1,460,000	984,840	0.6745	7.952	7.835	7.952	7.601	8.420	124,847	7.8884	-1.45%
2019-09-12	0.690	0.680	0.700	0.600	0.720	5,068,000	3,441,000	0.6790	8.069	7.952	8.186	7.017	8.420	433,373	7.9400	13.11%
2019-09-11	0.610	0.610	0.620	0.600	0.620	260,000	158,520	0.6097	7.134	7.134	7.250	7.017	7.250	22,233	7.1299	-1.61%
2019-09-10	0.620	0.600	0.620	0.600	0.620	316,000	193,560	0.6125	7.250	7.017	7.250	7.017	7.250	27,022	7.1631	2.99%
2019-09-09	0.640	0.620	0.640	0.630	0.640	84,000	53,560	0.6376	7.040	6.820	7.040	6.930	7.040	7,636	7.0138	0.00%
2019-09-06	0.640	0.640	0.650	0.630	0.640	56,000	35,760	0.6386	7.040	7.040	7.150	6.930	7.040	5,091	7.0243	0.00%
2019-09-05	0.640	0.620	0.640	0.630	0.640	308,000	194,440	0.6313	7.040	6.820	7.040	6.930	7.040	28,000	6.9443	3.23%
2019-09-04	0.620	0.620	0.630	0.600	0.630	776,000	475,440	0.6127	6.820	6.820	6.930	6.600	6.930	70,546	6.7395	1.64%
2019-09-03	0.610	0.610	0.620	0.600	0.620	160,000	97,440	0.6090	6.710	6.710	6.820	6.600	6.820	14,545	6.6990	-1.61%
2019-09-02	0.620	0.610	0.620	0.590	0.620	244,000	147,560	0.6048	6.820	6.710	6.820	6.490	6.820	22,182	6.6523	1.64%
2019-08-30	0.610	0.610	0.630	0.610	0.650	520,000	325,360	0.6257	6.710	6.710	6.930	6.710	7.150	47,273	6.8826	-3.17%
2019-08-29	0.630	0.620	0.630	0.620	0.630	60,000	37,400	0.6233	6.930	6.820	6.930	6.820	6.930	5,455	6.8566	1.61%
2019-08-28	0.620	0.610	0.620	0.620	0.650	144,000	90,120	0.6258	6.820	6.710	6.820	6.820	7.150	13,091	6.8841	-3.12%
2019-08-27	0.640	0.630	0.640	0.630	0.660	296,000	191,840	0.6481	7.040	6.930	7.040	6.930	7.260	26,909	7.1292	3.23%
2019-08-26	0.620	0.620	0.630	0.600	0.640	624,000	388,520	0.6226	6.820	6.820	6.930	6.600	7.040	56,727	6.8489	-6.06%
2019-08-23	0.660	0.650	0.660	0.650	0.670	292,000	191,680	0.6564	7.260	7.150	7.260	7.150	7.370	26,546	7.2208	-1.49%
2019-08-22	0.670	0.660	0.680	0.670	0.700	300,000	203,920	0.6797	7.370	7.260	7.480	7.370	7.700	27,273	7.4770	-2.90%
2019-08-21	0.690	0.680	0.690	0.650	0.750	1,752,000	1,233,480	0.7040	7.590	7.480	7.590	7.150	8.250	159,273	7.7444	4.55%
2019-08-20	0.660	0.650	0.660	0.630	0.660	76,000	49,120	0.6463	7.260	7.150	7.260	6.930	7.260	6,909	7.1095	0.00%
2019-08-19	0.660	0.650	0.670	0.600	0.680	520,000	334,160	0.6426	7.260	7.150	7.370	6.600	7.480	47,273	7.0687	4.76%
2019-08-16	0.630	0.630	0.650	0.600	0.650	332,000	203,920	0.6142	6.930	6.930	7.150	6.600	7.150	30,182	6.7564	0.00%
2019-08-15	0.630	0.630	0.640	0.620	0.650	72,000	45,040	0.6256	6.930	6.930	7.040	6.820	7.150	6,545	6.8811	-3.08%
2019-08-14	0.650	0.630	0.650	0.640	0.650	136,000	88,360	0.6497	7.150	6.930	7.150	7.040	7.150	12,364	7.1467	1.56%
2019-08-13	0.640	0.640	0.670	0.640	0.650	148,000	95,520	0.6454	7.040	7.040	7.370	7.040	7.150	13,455	7.0994	-3.03%
2019-08-12	0.660	0.660	0.690	0.660	0.690	112,000	74,360	0.6639	7.260	7.260	7.590	7.260	7.590	10,182	7.3032	-1.49%
2019-08-09	0.670	0.670	0.680	0.660	0.710	640,000	434,200	0.6784	7.370	7.370	7.480	7.260	7.810	58,182	7.4628	-2.90%
2019-08-08	0.690	0.680	0.690	0.640	0.710	548,000	376,200	0.6865	7.590	7.480	7.590	7.040	7.810	49,818	7.5514	4.55%
2019-08-07	0.660	0.640	0.660	0.630	0.660	356,000	230,080	0.6463	7.260	7.040	7.260	6.930	7.260	32,364	7.1092	1.54%
2019-08-06	0.650	0.630	0.650	0.590	0.650	1,184,000	726,280	0.6134	7.150	6.930	7.150	6.490	7.150	107,637	6.7475	-1.52%
2019-08-05	0.660	0.650	0.670	0.650	0.720	1,236,000	835,240	0.6758	7.260	7.150	7.370	7.150	7.920	112,364	7.4333	-9.59%
2019-08-02	0.730	0.730	0.760	0.730	0.780	558,800	412,640	0.7384	8.030	8.030	8.360	8.030	8.580	50,800	8.1228	-3.95%
2019-08-01	0.760	0.750	0.770	0.750	0.760	288,000	217,120	0.7539	8.360	8.250	8.470	8.250	8.360	26,182	8.2928	0.00%
2019-07-31	0.760	0.760	0.780	0.750	0.790	244,000	189,000	0.7746	8.360	8.360	8.580	8.250	8.690	22,182	8.5205	-3.80%
2019-07-30	0.790	0.790	0.800	0.760	0.850	1,040,000	831,200	0.7992	8.690	8.690	8.800	8.360	9.350	94,546	8.7915	5.33%
2019-07-29	0.750	0.740	0.750	0.730	0.780	696,000	520,200	0.7474	8.250	8.140	8.250	8.030	8.580	63,273	8.2215	-2.60%
2019-07-26	0.770	0.770	0.780	0.720	0.810	908,001	699,480	0.7704	8.470	8.470	8.580	7.920	8.910	82,546	8.4738	4.05%
2019-07-25	0.740	0.740	0.750	0.740	0.760	1,500,000	1,126,560	0.7510	8.140	8.140	8.250	8.140	8.360	136,364	8.2614	-3.90%
2019-07-24	0.770	0.770	0.780	0.750	0.830	1,616,000	1,264,640	0.7826	8.470	8.470	8.580	8.250	9.130	146,909	8.6083	-3.75%
2019-07-23	0.800	0.780	0.790	0.700	0.860	7,264,000	5,847,640	0.8050	8.800	8.580	8.690	7.700	9.460	660,365	8.8552	14.29%
2019-07-22	0.700	0.700	0.710	0.680	0.750	1,796,000	1,269,360	0.7068	7.700	7.700	7.810	7.480	8.250	163,273	7.7745	-6.67%
2019-07-19	0.750	0.750	0.760	0.740	1.050	16,611,990	15,191,871	0.9145	8.250	8.250	8.360	8.140	11.55	1,510,185	10.060	-11.76%
2019-07-18	0.850	0.840	0.850	0.570	0.860	11,112,000	8,362,240	0.7525	9.350	9.240	9.350	6.270	9.460	1,010,185	8.2779	49.12%
2019-07-17	0.570	0.560	0.570	0.550	0.580	372,000	212,800	0.5720	6.270	6.160	6.270	6.050	6.380	33,818	6.2925	0.00%
2019-07-16	0.570	0.560	0.570	0.560	0.580	428,000	243,000	0.5678	6.270	6.160	6.270	6.160	6.380	38,909	6.2453	-1.72%
2019-07-15	0.580	0.570	0.580	0.570	0.590	616,000	357,040	0.5796	6.380	6.270	6.380	6.270	6.490	56,000	6.3757	0.00%
2019-07-12	0.580	0.580	0.590	0.580	0.600	324,000	190,640	0.5884	6.380	6.380	6.490	6.380	6.600	29,455	6.4723	-3.33%
2019-07-11	0.600	0.600	0.630	0.590	0.610	756,000	449,840	0.5950	6.600	6.600	6.930	6.490	6.710	68,727	6.5453	0.00%
2019-07-10	0.600	0.590	0.600	0.590	0.600	176,000	104,560	0.5941	6.600	6.490	6.600	6.490	6.600	16,000	6.5350	1.69%
2019-07-09	0.590	0.590	0.600	0.580	0.620	420,000	250,440	0.5963	6.490	6.490	6.600	6.380	6.820	38,182	6.5591	-1.67%
2019-07-08	0.600	0.590	0.610	0.570	0.630	844,000	503,200	0.5962	6.600	6.490	6.710	6.270	6.930	76,727	6.5583	-3.23%
2019-07-05	0.620	0.620	0.630	0.620	0.640	220,000	138,040	0.6275	6.820	6.820	6.930	6.820	7.040	20,000	6.9020	-1.59%
2019-07-04	0.630	0.620	0.630	0.610	0.640	880,000	546,320	0.6208	6.930	6.820	6.930	6.710	7.040	80,000	6.8290	-1.56%
2019-07-03	0.640	0.620	0.640	0.620	0.650	760,000	483,560	0.6363	7.040	6.820	7.040	6.820	7.150	69,091	6.9989	0.00%
2019-07-02	0.640	0.640	0.650	0.640	0.670	488,000	316,160	0.6479	7.040	7.040	7.150	7.040	7.370	44,364	7.1265	0.00%
2019-06-28	0.640	0.640	0.650	0.640	0.670	860,000	560,560	0.6518	7.040	7.040	7.150	7.040	7.370	78,182	7.1699	-5.88%
2019-06-27	0.680	0.680	0.690	0.670	0.730	920,000	641,840	0.6977	7.480	7.480	7.590	7.370	8.030	83,637	7.6742	0.00%
2019-06-26	0.680	0.670	0.680	0.650	0.710	668,000	448,120	0.6708	7.480	7.370	7.480	7.150	7.810	60,727	7.3792	4.62%
2019-06-25	0.650	0.650	0.660	0.650	0.670	564,000	369,640	0.6554	7.150	7.150	7.260	7.150	7.370	51,273	7.2093	-5.80%
2019-06-24	0.690	0.680	0.700	0.650	0.700	268,000	178,880	0.6675	7.590	7.480	7.700	7.150	7.700	24,364	7.3421	1.47%
2019-06-21	0.680	0.680	0.690	0.680	0.710	704,000	490,640	0.6969	7.480	7.480	7.590	7.480	7.810	64,000	7.6662	-4.23%
2019-06-20	0.710	0.700	0.720	0.690	0.720	744,000	525,800	0.7067	7.810	7.700	7.920	7.590	7.920	67,637	7.7739	0.00%
2019-06-19	0.710	0.710	0.720	0.690	0.760	2,576,000	1,888,880	0.7333	7.810	7.810	7.920	7.590	8.360	234,182	8.0658	4.41%
2019-06-18	0.680	0.680	0.710	0.660	0.700	612,000	418,120	0.6832	7.480	7.480	7.810	7.260	7.700	55,637	7.5152	1.49%
2019-06-17	0.670	0.670	0.690	0.670	0.710	800,010	547,846	0.6848	7.370	7.370	7.590	7.370	7.810	72,728	7.5328	-2.90%
2019-06-14	0.690	0.690	0.700	0.690	0.750	1,328,000	951,680	0.7166	7.590	7.590	7.700	7.590	8.250	120,728	7.8829	-2.82%
2019-06-13	0.710	0.710	0.720	0.700	0.790	2,968,000	2,173,360	0.7323	7.810	7.810	7.920	7.700	8.690	269,819	8.0549	-7.79%
2019-06-12	0.770	0.760	0.770	0.730	0.840	6,508,000	4,926,200	0.7569	8.470	8.360	8.470	8.030	9.240	591,638	8.3264	-7.23%
2019-06-11	0.830	0.820	0.840	0.630	0.830	17,052,000	13,512,360	0.7924	9.130	9.020	9.240	6.930	9.130	1,550,186	8.7166	23.88%
2019-06-10	0.670	0.660	0.670	0.530	0.690	7,908,000	4,917,760	0.6219	7.370	7.260	7.370	5.830	7.590	718,911	6.8406	15.52%
2019-06-06	0.580	0.570	0.580	0.550	0.620	4,060,000	2,312,680	0.5696	6.380	6.270	6.380	6.050	6.820	369,092	6.2659	-9.38%
2019-06-05	0.640	0.640	0.650	0.620	0.730	2,432,000	1,613,520	0.6635	7.040	7.040	7.150	6.820	8.030	221,092	7.2980	-8.57%
2019-06-04	0.700	0.690	0.700	0.690	0.770	3,316,000	2,347,600	0.7080	7.700	7.590	7.700	7.590	8.470	301,455	7.7876	-7.89%
2019-06-03	0.760	0.750	0.760	0.750	0.780	1,920,000	1,476,520	0.7690	8.360	8.250	8.360	8.250	8.580	174,546	8.4592	-5.00%
2019-05-31	0.800	0.800	0.810	0.780	0.830	1,236,000	982,880	0.7952	8.800	8.800	8.910	8.580	9.130	112,364	8.7473	-2.44%
2019-05-30	0.820	0.810	0.820	0.760	0.830	1,436,000	1,151,460	0.8019	9.020	8.910	9.020	8.360	9.130	130,546	8.8204	2.50%
2019-05-29	0.800	0.790	0.810	0.790	0.830	1,716,000	1,373,760	0.8006	8.800	8.690	8.910	8.690	9.130	156,000	8.8061	-1.23%
2019-05-28	0.810	0.810	0.830	0.810	0.850	1,528,000	1,265,680	0.8283	8.910	8.910	9.130	8.910	9.350	138,909	9.1115	-4.71%
2019-05-27	0.850	0.840	0.850	0.810	0.860	2,816,000	2,353,080	0.8356	9.350	9.240	9.350	8.910	9.460	256,001	9.1917	0.00%
2019-05-24	0.850	0.850	0.860	0.840	0.900	2,416,000	2,079,520	0.8607	9.350	9.350	9.460	9.240	9.900	219,637	9.4680	-4.49%
2019-05-23	0.890	0.880	0.890	0.860	0.960	6,804,000	6,119,680	0.8994	9.790	9.680	9.790	9.460	10.56	618,547	9.8936	-2.20%
2019-05-22	0.910	0.900	0.910	0.750	0.980	19,924,000	17,569,440	0.8818	10.01	9.900	10.01	8.250	10.78	1,811,278	9.7000	8.33%
2019-05-21	0.840	0.830	0.840	0.820	0.930	8,100,000	6,958,040	0.8590	9.240	9.130	9.240	9.020	10.23	736,366	9.4492	-7.69%
2019-05-20	0.910	0.900	0.910	0.900	1.090	14,064,000	13,132,840	0.9338	10.01	9.900	10.01	9.900	11.99	1,278,549	10.272	-16.51%
2019-05-17	1.090	1.090	1.100	1.050	1.280	11,638,000	13,145,580	1.1295	11.99	11.99	12.10	11.55	14.08	1,058,003	12.425	-9.92%
2019-05-16	1.210	1.210	1.220	1.100	1.440	37,410,000	49,949,380	1.3352	13.31	13.31	13.42	12.10	15.84	3,400,919	14.687	-3.97%
2019-05-15	1.260	1.260	1.270	0.820	5.280	233,627,307	354,607,827	1.5178	13.86	13.86	13.97	9.020	58.08	21,238,905	16.696	-75.29%
2019-05-14	5.100	5.100	5.120	4.800	5.140	51,280,578	259,715,589	5.0646	56.10	56.10	56.32	52.80	56.54	4,661,884	55.710	3.03%
2019-05-10	4.950	4.930	4.950	4.600	4.970	4,392,000	21,087,200	4.8013	54.45	54.23	54.45	50.60	54.67	399,274	52.814	7.61%
2019-05-09	4.600	4.580	4.600	4.450	4.700	2,848,000	12,957,760	4.5498	50.60	50.38	50.60	48.95	51.70	258,910	50.047	1.32%
2019-05-08	4.540	4.480	4.550	4.480	4.990	1,360,000	6,388,240	4.6972	49.94	49.28	50.05	49.28	54.89	123,637	51.669	-8.28%
2019-05-07	4.950	4.850	4.970	4.740	5.000	4,444,000	21,814,360	4.9087	54.45	53.35	54.67	52.14	55.00	404,001	53.996	3.77%
2019-05-06	4.770	4.670	4.770	4.000	5.000	6,792,000	33,080,920	4.8706	52.47	51.37	52.47	44.00	55.00	617,456	53.576	1.71%
2019-05-03	4.690	4.630	4.700	4.490	4.770	2,208,000	10,096,080	4.5725	51.59	50.93	51.70	49.39	52.47	200,728	50.297	3.99%
2019-05-02	4.510	4.480	4.510	4.460	4.540	652,000	2,939,280	4.5081	49.61	49.28	49.61	49.06	49.94	59,273	49.589	-0.88%
2019-04-30	4.550	4.490	4.560	4.400	4.600	1,176,000	5,296,720	4.5040	50.05	49.39	50.16	48.40	50.60	106,909	49.544	-0.66%
2019-04-29	4.580	4.500	4.580	4.450	4.920	1,356,000	6,345,040	4.6792	50.38	49.50	50.38	48.95	54.12	123,273	51.471	0.44%
2019-04-26	4.560	4.550	4.590	4.350	4.640	1,468,000	6,688,440	4.5562	50.16	50.05	50.49	47.85	51.04	133,455	50.118	1.79%
2019-04-25	4.480	4.390	4.500	4.230	4.700	2,084,000	9,453,440	4.5362	49.28	48.29	49.50	46.53	51.70	189,455	49.898	5.66%
2019-04-24	4.240	4.190	4.240	3.900	4.290	2,554,000	10,536,340	4.1254	46.64	46.09	46.64	42.90	47.19	232,182	45.380	8.72%
2019-04-23	3.900	3.850	3.900	3.650	3.900	1,648,000	6,202,560	3.7637	42.90	42.35	42.90	40.15	42.90	149,819	41.400	2.63%
2019-04-18	3.800	3.730	3.800	3.680	3.800	1,418,000	5,276,000	3.7207	41.80	41.03	41.80	40.48	41.80	128,909	40.928	1.60%
2019-04-17	3.740	3.680	3.740	3.400	3.740	1,228,000	4,504,560	3.6682	41.14	40.48	41.14	37.40	41.14	111,637	40.350	2.47%
2019-04-16	3.650	3.650	3.710	3.520	3.800	1,484,000	5,467,480	3.6843	40.15	40.15	40.81	38.72	41.80	134,909	40.527	-1.08%
2019-04-15	3.690	3.500	3.690	3.480	3.690	960,000	3,445,640	3.5892	40.59	38.50	40.59	38.28	40.59	87,273	39.481	-1.07%
2019-04-12	3.730	3.730	3.740	3.630	3.780	524,000	1,951,960	3.7251	41.03	41.03	41.14	39.93	41.58	47,636	40.976	3.04%
2019-04-11	3.620	3.620	3.690	3.480	3.760	580,000	2,098,000	3.6172	39.82	39.82	40.59	38.28	41.36	52,727	39.790	1.97%
2019-04-10	3.550	3.500	3.550	3.050	3.580	6,300,000	20,921,920	3.3209	39.05	38.50	39.05	33.55	39.38	572,729	36.530	10.94%
2019-04-09	3.200	3.150	3.200	3.090	3.200	1,040,000	3,288,840	3.1623	35.20	34.65	35.20	33.99	35.20	94,546	34.786	0.95%
2019-04-08	3.170	3.140	3.180	3.040	3.180	2,076,000	6,411,360	3.0883	34.87	34.54	34.98	33.44	34.98	188,728	33.971	-0.31%
2019-04-04	3.180	3.100	3.180	3.000	3.220	1,424,000	4,425,480	3.1078	34.98	34.10	34.98	33.00	35.42	129,455	34.185	2.58%
2019-04-03	3.100	3.020	3.100	3.000	3.110	2,344,000	7,144,480	3.0480	34.10	33.22	34.10	33.00	34.21	213,092	33.528	0.00%
2019-04-02	3.100	3.000	3.100	2.960	3.100	1,452,000	4,416,000	3.0413	34.10	33.00	34.10	32.56	34.10	132,000	33.454	0.00%
2019-04-01	3.100	3.040	3.120	2.980	3.190	304,000	946,280	3.1128	34.10	33.44	34.32	32.78	35.09	27,636	34.240	-1.27%
2019-03-29	3.140	3.170	3.190	3.080	3.220	2,064,000	6,546,680	3.1718	34.54	34.87	35.09	33.88	35.42	187,637	34.890	1.62%
2019-03-28	3.090	3.000	3.100	2.870	3.100	4,340,000	13,019,320	2.9998	33.99	33.00	34.10	31.57	34.10	394,547	32.998	7.67%
2019-03-27	2.870	2.850	2.870	2.760	2.890	4,288,000	12,124,920	2.8276	31.57	31.35	31.57	30.36	31.79	389,819	31.104	1.77%
2019-03-26	2.820	2.750	2.820	2.770	2.860	5,172,000	14,521,920	2.8078	31.02	30.25	31.02	30.47	31.46	470,183	30.886	-1.05%
2019-03-25	2.850	2.800	2.850	2.580	2.850	2,560,000	7,168,400	2.8002	31.35	30.80	31.35	28.38	31.35	232,728	30.802	4.78%
2019-03-22	2.720	2.660	2.720	2.560	2.740	1,568,000	4,214,440	2.6878	29.92	29.26	29.92	28.16	30.14	142,546	29.566	3.03%
2019-03-21	2.640	2.550	2.640	2.560	2.690	1,920,000	5,055,560	2.6331	29.04	28.05	29.04	28.16	29.59	174,546	28.964	-1.86%
2019-03-20	2.690	2.550	2.690	2.670	2.700	260,000	699,040	2.6886	29.59	28.05	29.59	29.37	29.70	23,636	29.575	-0.74%
2019-03-19	2.710	2.750	2.770	2.380	2.750	2,044,000	5,346,080	2.6155	29.81	30.25	30.47	26.18	30.25	185,819	28.770	0.37%
2019-03-18	2.700	2.660	2.700	2.650	2.750	1,356,000	3,644,600	2.6878	29.70	29.26	29.70	29.15	30.25	123,273	29.565	1.12%
2019-03-15	2.670	2.600	2.670	2.580	2.820	1,272,000	3,388,040	2.6636	29.37	28.60	29.37	28.38	31.02	115,637	29.299	-7.93%
2019-03-14	2.900	2.800	2.900	2.740	3.140	1,056,000	3,091,000	2.9271	31.90	30.80	31.90	30.14	34.54	96,000	32.198	-9.37%
2019-03-13	3.200	3.160	3.200	3.070	3.280	6,520,000	20,607,440	3.1607	35.20	34.76	35.20	33.77	36.08	592,729	34.767	2.56%
2019-03-12	3.120	3.080	3.130	2.900	3.200	3,588,000	10,906,360	3.0397	34.32	33.88	34.43	31.90	35.20	326,183	33.436	3.31%
2019-03-11	3.020	2.960	3.020	2.590	3.150	5,836,000	16,977,320	2.9091	33.22	32.56	33.22	28.49	34.65	530,547	32.000	20.80%
2019-03-08	2.500	2.480	2.520	2.150	2.530	6,140,000	14,850,960	2.4187	27.50	27.28	27.72	23.65	27.83	558,183	26.606	12.61%
2019-03-07	2.220	2.220	2.240	2.140	2.330	2,068,000	4,705,560	2.2754	24.42	24.42	24.64	23.54	25.63	188,001	25.030	-3.06%
2019-03-06	2.290	2.210	2.300	1.870	2.420	10,636,000	24,508,760	2.3043	25.19	24.31	25.30	20.57	26.62	966,912	25.347	1.33%
2019-03-05	2.260	2.210	2.340	1.980	2.900	26,332,050	65,505,630	2.4877	24.86	24.31	25.74	21.78	31.90	2,393,829	27.364	-12.06%
2019-03-04	2.570	2.570	2.590	1.400	2.600	52,271,550	103,796,157	1.9857	28.27	28.27	28.49	15.40	28.60	4,751,972	21.843	67.97%
2019-03-01	1.530	1.540	1.550	1.000	1.550	48,516,000	61,234,040	1.2621	16.83	16.94	17.05	11.00	17.05	4,410,558	13.884	44.34%
2019-02-28	1.060	1.060	1.070	0.940	1.120	81,516,000	83,439,200	1.0236	11.66	11.66	11.77	10.34	12.32	7,410,566	11.259