Xinyuan Property Management Service (Cayman) Ltd.: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01895	2019-10-11			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2026-02-03	0	0.460	0.460	0.475	0.460	0.465	10,000	4,605	0.4605	0.460	0.460	0.475	0.460	0.465	10,000	0.4605	-2.13%
2026-02-02	0	0.470	0.465	0.475	0.465	0.475	292,000	137,035	0.4693	0.470	0.465	0.475	0.465	0.475	292,000	0.4693	2.17%
2026-01-30	0	0.460	0.460	0.470	0.460	0.465	110,000	50,850	0.4623	0.460	0.460	0.470	0.460	0.465	110,000	0.4623	-3.16%
2026-01-29	0	0.475	0.465	0.480	0.460	0.475	81,000	37,960	0.4686	0.475	0.465	0.480	0.460	0.475	81,000	0.4686	3.26%
2026-01-28	0	0.460	0.460	0.465	0.460	0.465	439,000	202,075	0.4603	0.460	0.460	0.465	0.460	0.465	439,000	0.4603	0.00%
2026-01-27	0	0.460	0.465	0.470	0.460	0.465	133,000	61,260	0.4606	0.460	0.465	0.470	0.460	0.465	133,000	0.4606	-1.08%
2026-01-26	0	0.465	0.460	0.465	0.465	0.465	101,000	46,965	0.4650	0.465	0.460	0.465	0.465	0.465	101,000	0.4650	0.00%
2026-01-23	0	0.465	0.455	0.465	0.455	0.465	343,000	157,125	0.4581	0.465	0.455	0.465	0.455	0.465	343,000	0.4581	1.09%
2026-01-22	0	0.460	0.460	0.470	0.455	0.470	180,000	83,020	0.4612	0.460	0.460	0.470	0.455	0.470	180,000	0.4612	-1.08%
2026-01-21	0	0.465	0.460	0.465	0.465	0.465	22,000	10,230	0.4650	0.465	0.460	0.465	0.465	0.465	22,000	0.4650	1.09%
2026-01-20	0	0.460	0.455	0.465	0.460	0.465	398,000	183,100	0.4601	0.460	0.455	0.465	0.460	0.465	398,000	0.4601	-1.08%
2026-01-19	0	0.465	0.460	0.465	0.460	0.465	167,000	77,570	0.4645	0.465	0.460	0.465	0.460	0.465	167,000	0.4645	0.00%
2026-01-16	0	0.465	0.460	0.465	0.460	0.465	698,000	322,790	0.4624	0.465	0.460	0.465	0.460	0.465	698,000	0.4624	1.09%
2026-01-15	0	0.460	0.460	0.480	0.460	0.470	606,000	281,615	0.4647	0.460	0.460	0.480	0.460	0.470	606,000	0.4647	-2.13%
2026-01-14	0	0.470	0.465	0.475	0.470	0.470	315,000	148,050	0.4700	0.470	0.465	0.475	0.470	0.470	315,000	0.4700	1.08%
2026-01-13	0	0.465	0.465	0.485	0.465	0.470	90,000	42,195	0.4688	0.465	0.465	0.485	0.465	0.470	90,000	0.4688	0.00%
2026-01-09	0	0.465	0.465	0.480	0.465	0.470	100,000	46,750	0.4675	0.465	0.465	0.480	0.465	0.470	100,000	0.4675	-1.06%
2026-01-08	0	0.470	0.470	0.480	0.470	0.475	165,000	78,225	0.4741	0.470	0.470	0.480	0.470	0.475	165,000	0.4741	0.00%
2026-01-07	0	0.470	0.470	0.475	0.470	0.475	70,000	33,050	0.4721	0.470	0.470	0.475	0.470	0.475	70,000	0.4721	0.00%
2026-01-06	0	0.470	0.470	0.480	0.470	0.480	273,000	128,535	0.4708	0.470	0.470	0.480	0.470	0.480	273,000	0.4708	-2.08%
2026-01-05	0	0.480	0.480	0.490	0.480	0.480	2,000	960	0.4800	0.480	0.480	0.490	0.480	0.480	2,000	0.4800	0.00%
2025-12-31	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2025-12-30	0	0.480	0.480	0.485	0.475	0.480	90,000	43,170	0.4797	0.480	0.480	0.485	0.475	0.480	90,000	0.4797	-1.03%
2025-12-29	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2025-12-24	0	0.485	0.485	0.490	0.485	0.485	65,000	31,525	0.4850	0.485	0.485	0.490	0.485	0.485	65,000	0.4850	-1.02%
2025-12-23	0	0.490	0.485	0.490	0.490	0.490	28,000	13,720	0.4900	0.490	0.485	0.490	0.490	0.490	28,000	0.4900	0.00%
2025-12-22	0	0.490	0.480	0.490	0.490	0.490	30,000	14,700	0.4900	0.490	0.480	0.490	0.490	0.490	30,000	0.4900	0.00%
2025-12-19	0	0.490	0.480	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.480	0.490	0.490	0.490	10,000	0.4900	2.08%
2025-12-18	0	0.480	0.480	0.490	0.480	0.480	131,000	62,880	0.4800	0.480	0.480	0.490	0.480	0.480	131,000	0.4800	0.00%
2025-12-17	0	0.480	0.480	0.485	0.480	0.480	170,000	81,600	0.4800	0.480	0.480	0.485	0.480	0.480	170,000	0.4800	1.05%
2025-12-16	0	0.475	0.475	0.480	0.475	0.480	140,000	66,795	0.4771	0.475	0.475	0.480	0.475	0.480	140,000	0.4771	-1.04%
2025-12-15	0	0.480	0.475	0.480	0.470	0.480	667,000	318,955	0.4782	0.480	0.475	0.480	0.470	0.480	667,000	0.4782	0.00%
2025-12-12	0	0.480	0.475	0.485	0.480	0.485	488,000	234,250	0.4800	0.480	0.475	0.485	0.480	0.485	488,000	0.4800	-1.03%
2025-12-11	0	0.485	0.485	0.495	0.480	0.500	823,000	401,080	0.4873	0.485	0.485	0.495	0.480	0.500	823,000	0.4873	-3.00%
2025-12-10	0	0.500	0.495	0.510	0.500	0.510	1,139,000	571,870	0.5021	0.500	0.495	0.510	0.500	0.510	1,139,000	0.5021	-1.96%
2025-12-09	0	0.510	0.510	0.520	0.510	0.510	80,000	40,800	0.5100	0.510	0.510	0.520	0.510	0.510	80,000	0.5100	-1.92%
2025-12-08	0	0.520	0.510	0.520	0.510	0.520	297,000	152,710	0.5142	0.520	0.510	0.520	0.510	0.520	297,000	0.5142	0.00%
2025-12-05	0	0.520	0.510	0.520	0.510	0.520	166,000	86,290	0.5198	0.520	0.510	0.520	0.510	0.520	166,000	0.5198	0.00%
2025-12-04	0	0.520	0.520	0.530	0.520	0.520	44,000	22,880	0.5200	0.520	0.520	0.530	0.520	0.520	44,000	0.5200	0.00%
2025-12-03	0	0.520	0.520	0.530	0.520	0.520	271,000	140,920	0.5200	0.520	0.520	0.530	0.520	0.520	271,000	0.5200	-1.89%
2025-12-02	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2025-12-01	0	0.530	0.520	0.530	0.520	0.530	64,000	33,440	0.5225	0.530	0.520	0.530	0.520	0.530	64,000	0.5225	0.00%
2025-11-28	0	0.530	0.520	0.530	0.520	0.530	18,000	9,420	0.5233	0.530	0.520	0.530	0.520	0.530	18,000	0.5233	0.00%
2025-11-27	0	0.530	0.530	0.540	0.530	0.530	2,000	1,060	0.5300	0.530	0.530	0.540	0.530	0.530	2,000	0.5300	0.00%
2025-11-26	0	0.530	0.530	0.540	0.520	0.540	588,000	312,610	0.5316	0.530	0.530	0.540	0.520	0.540	588,000	0.5316	1.92%
2025-11-25	0	0.520	0.520	0.530	0.520	0.530	26,000	13,770	0.5296	0.520	0.520	0.530	0.520	0.530	26,000	0.5296	-1.89%
2025-11-24	0	0.530	0.520	0.530	0.520	0.530	8,000	4,180	0.5225	0.530	0.520	0.530	0.520	0.530	8,000	0.5225	0.00%
2025-11-21	0	0.530	0.520	0.530	0.520	0.540	1,699,000	907,920	0.5344	0.530	0.520	0.530	0.520	0.540	1,699,000	0.5344	1.92%
2025-11-20	0	0.520	0.520	0.530	0.520	0.530	35,000	18,500	0.5286	0.520	0.520	0.530	0.520	0.530	35,000	0.5286	0.00%
2025-11-19	0	0.520	0.520	0.530	0.510	0.520	470,000	243,900	0.5189	0.520	0.520	0.530	0.510	0.520	470,000	0.5189	0.00%
2025-11-18	0	0.520	0.520	0.530	0.520	0.530	547,000	287,010	0.5247	0.520	0.520	0.530	0.520	0.530	547,000	0.5247	-1.89%
2025-11-17	0	0.530	0.530	0.540	0.530	0.530	75,000	39,750	0.5300	0.530	0.530	0.540	0.530	0.530	75,000	0.5300	-1.85%
2025-11-14	0	0.540	0.530	0.540	0.530	0.540	94,000	49,860	0.5304	0.540	0.530	0.540	0.530	0.540	94,000	0.5304	0.00%
2025-11-13	0	0.540	0.530	0.540	0.530	0.540	24,000	12,840	0.5350	0.540	0.530	0.540	0.530	0.540	24,000	0.5350	0.00%
2025-11-12	0	0.540	0.530	0.540	0.520	0.540	32,000	16,870	0.5272	0.540	0.530	0.540	0.520	0.540	32,000	0.5272	0.00%
2025-11-11	0	0.540	0.530	0.540	0.530	0.540	334,000	177,320	0.5309	0.540	0.530	0.540	0.530	0.540	334,000	0.5309	1.89%
2025-11-10	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2025-11-07	0	0.530	0.520	0.530	0.520	0.530	37,000	19,250	0.5203	0.530	0.520	0.530	0.520	0.530	37,000	0.5203	0.00%
2025-11-06	0	0.530	0.520	0.530	0.510	0.530	8,000	4,140	0.5175	0.530	0.520	0.530	0.510	0.530	8,000	0.5175	0.00%
2025-11-05	0	0.530	0.520	0.530	0.510	0.530	77,000	39,900	0.5182	0.530	0.520	0.530	0.510	0.530	77,000	0.5182	0.00%
2025-11-04	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2025-11-03	0	0.530	0.520	0.530	0.510	0.530	233,000	121,430	0.5212	0.530	0.520	0.530	0.510	0.530	233,000	0.5212	1.92%
2025-10-31	0	0.520	0.510	0.520	0.510	0.520	93,000	47,890	0.5149	0.520	0.510	0.520	0.510	0.520	93,000	0.5149	0.00%
2025-10-30	0	0.520	0.510	0.520	0.510	0.520	22,000	11,250	0.5114	0.520	0.510	0.520	0.510	0.520	22,000	0.5114	0.00%
2025-10-28	0	0.520	0.520	0.530	0.510	0.520	19,000	9,870	0.5195	0.520	0.520	0.530	0.510	0.520	19,000	0.5195	0.00%
2025-10-27	0	0.520	0.510	0.520	0.510	0.520	115,000	59,600	0.5183	0.520	0.510	0.520	0.510	0.520	115,000	0.5183	0.00%
2025-10-24	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2025-10-23	0	0.520	0.510	0.520	0.510	0.520	43,000	21,960	0.5107	0.520	0.510	0.520	0.510	0.520	43,000	0.5107	0.00%
2025-10-22	0	0.520	0.510	0.520	0.520	0.520	56,000	29,120	0.5200	0.520	0.510	0.520	0.520	0.520	56,000	0.5200	0.00%
2025-10-21	0	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.520	0.520	0.520	2,000	0.5200	1.96%
2025-10-20	0	0.510	0.500	0.520	0.500	0.510	11,000	5,520	0.5018	0.510	0.500	0.520	0.500	0.510	11,000	0.5018	0.00%
2025-10-17	0	0.510	0.500	0.510	0.500	0.510	360,000	183,580	0.5099	0.510	0.500	0.510	0.500	0.510	360,000	0.5099	-1.92%
2025-10-16	0	0.520	0.520	0.530	0.510	0.530	161,000	83,450	0.5183	0.520	0.520	0.530	0.510	0.530	161,000	0.5183	0.00%
2025-10-15	0	0.520	0.510	0.520	0.500	0.520	693,000	354,780	0.5119	0.520	0.510	0.520	0.500	0.520	693,000	0.5119	4.00%
2025-10-14	0	0.500	0.500	0.510	0.500	0.510	57,000	28,900	0.5070	0.500	0.500	0.510	0.500	0.510	57,000	0.5070	-1.96%
2025-10-13	0	0.510	0.500	0.510	0.500	0.510	190,000	95,190	0.5010	0.510	0.500	0.510	0.500	0.510	190,000	0.5010	0.00%
2025-10-10	0	0.510	0.500	0.510	0.500	0.510	36,000	18,350	0.5097	0.510	0.500	0.510	0.500	0.510	36,000	0.5097	0.00%
2025-10-09	0	0.510	0.500	0.510	0.500	0.520	219,000	111,520	0.5092	0.510	0.500	0.510	0.500	0.520	219,000	0.5092	0.00%
2025-10-08	0	0.510	0.500	0.510	0.500	0.510	42,000	21,410	0.5098	0.510	0.500	0.510	0.500	0.510	42,000	0.5098	0.00%
2025-10-06	0	0.510	0.500	0.510	0.500	0.510	40,000	20,030	0.5008	0.510	0.500	0.510	0.500	0.510	40,000	0.5008	0.00%
2025-10-03	0	0.510	0.500	0.510	0.500	0.530	702,000	362,420	0.5163	0.510	0.500	0.510	0.500	0.530	702,000	0.5163	-3.77%
2025-10-02	0	0.530	0.520	0.530	0.510	0.530	510,000	265,200	0.5200	0.530	0.520	0.530	0.510	0.530	510,000	0.5200	1.92%
2025-09-30	0	0.520	0.510	0.520	0.510	0.520	469,000	239,260	0.5101	0.520	0.510	0.520	0.510	0.520	469,000	0.5101	4.00%
2025-09-29	0	0.500	0.500	0.520	0.500	0.520	104,000	53,100	0.5106	0.500	0.500	0.520	0.500	0.520	104,000	0.5106	-3.85%
2025-09-26	0	0.520	0.510	0.520	0.520	0.520	68,000	35,360	0.5200	0.520	0.510	0.520	0.520	0.520	68,000	0.5200	0.00%
2025-09-25	0	0.520	0.510	0.520	0.500	0.520	118,000	60,150	0.5097	0.520	0.510	0.520	0.500	0.520	118,000	0.5097	0.00%
2025-09-24	0	0.520	0.510	0.520	0.510	0.520	100,000	51,100	0.5110	0.520	0.510	0.520	0.510	0.520	100,000	0.5110	0.00%
2025-09-23	0	0.520	0.510	0.520	0.510	0.520	85,000	43,910	0.5166	0.520	0.510	0.520	0.510	0.520	85,000	0.5166	1.96%
2025-09-22	0	0.510	0.510	0.520	0.485	0.540	2,684,000	1,360,505	0.5069	0.510	0.510	0.520	0.485	0.540	2,684,000	0.5069	-5.56%
2025-09-19	0	0.540	0.520	0.540	0.520	0.540	134,000	71,000	0.5299	0.540	0.520	0.540	0.520	0.540	134,000	0.5299	0.00%
2025-09-18	0	0.540	0.530	0.540	0.520	0.540	581,000	307,690	0.5296	0.540	0.530	0.540	0.520	0.540	581,000	0.5296	0.00%
2025-09-17	0	0.540	0.530	0.540	0.530	0.540	454,000	244,050	0.5376	0.540	0.530	0.540	0.530	0.540	454,000	0.5376	0.00%
2025-09-16	0	0.540	0.530	0.540	0.530	0.540	401,000	215,440	0.5373	0.540	0.530	0.540	0.530	0.540	401,000	0.5373	0.00%
2025-09-15	0	0.540	0.520	0.540	0.520	0.540	223,000	117,070	0.5250	0.540	0.520	0.540	0.520	0.540	223,000	0.5250	0.00%
2025-09-12	0	0.540	0.530	0.540	0.510	0.540	141,000	73,790	0.5233	0.540	0.530	0.540	0.510	0.540	141,000	0.5233	0.00%
2025-09-11	0	0.540	0.530	0.540	0.500	0.540	1,331,000	676,530	0.5083	0.540	0.530	0.540	0.500	0.540	1,331,000	0.5083	1.89%
2025-09-10	0	0.530	0.520	0.530	0.510	0.540	3,529,000	1,828,320	0.5181	0.530	0.520	0.530	0.510	0.540	3,529,000	0.5181	-0.43%
2025-09-09	0	0.560	0.550	0.560	0.550	0.580	5,743,000	3,217,200	0.5602	0.532	0.523	0.532	0.523	0.551	6,041,856	0.5325	-5.08%
2025-09-08	0	0.590	0.570	0.590	0.570	0.610	1,787,000	1,038,420	0.5811	0.561	0.542	0.561	0.542	0.580	1,879,992	0.5524	-3.28%
2025-09-05	0	0.610	0.590	0.610	0.590	0.610	401,000	238,630	0.5951	0.580	0.561	0.580	0.561	0.580	421,867	0.5657	3.39%
2025-09-04	0	0.590	0.590	0.610	0.590	0.620	697,000	414,510	0.5947	0.561	0.561	0.580	0.561	0.589	733,271	0.5653	-3.28%
2025-09-03	0	0.610	0.590	0.610	0.590	0.610	411,000	247,380	0.6019	0.580	0.561	0.580	0.561	0.580	432,388	0.5721	1.67%
2025-09-02	0	0.600	0.590	0.600	0.600	0.600	534,000	320,400	0.6000	0.570	0.561	0.570	0.570	0.570	561,788	0.5703	0.00%
2025-09-01	0	0.600	0.590	0.600	0.590	0.610	352,000	210,710	0.5986	0.570	0.561	0.570	0.561	0.580	370,317	0.5690	1.69%
2025-08-29	0	0.590	0.580	0.590	0.570	0.630	2,925,000	1,756,550	0.6005	0.561	0.551	0.561	0.542	0.599	3,077,212	0.5708	9.26%
2025-08-28	0	0.540	0.540	0.550	0.540	0.570	608,000	338,230	0.5563	0.513	0.513	0.523	0.513	0.542	639,639	0.5288	-1.82%
2025-08-27	0	0.550	0.550	0.560	0.530	0.580	1,001,000	549,560	0.5490	0.523	0.523	0.532	0.504	0.551	1,053,090	0.5219	-5.17%
2025-08-26	0	0.580	0.580	0.590	0.570	0.600	378,000	219,690	0.5812	0.551	0.551	0.561	0.542	0.570	397,670	0.5524	-3.33%
2025-08-25	0	0.600	0.590	0.600	0.570	0.600	1,016,000	589,460	0.5802	0.570	0.561	0.570	0.542	0.570	1,068,871	0.5515	3.45%
2025-08-22	0	0.580	0.580	0.590	0.570	0.590	192,000	110,920	0.5777	0.551	0.551	0.561	0.542	0.561	201,991	0.5491	-1.69%
2025-08-21	0	0.590	0.580	0.590	0.570	0.590	192,000	111,220	0.5793	0.561	0.551	0.561	0.542	0.561	201,991	0.5506	3.51%
2025-08-20	0	0.570	0.560	0.570	0.550	0.570	264,000	148,390	0.5621	0.542	0.532	0.542	0.523	0.542	277,738	0.5343	1.79%
2025-08-19	0	0.560	0.560	0.580	0.510	0.620	3,031,000	1,693,440	0.5587	0.532	0.532	0.551	0.485	0.589	3,188,728	0.5311	9.80%
2025-08-18	0	0.510	0.500	0.510	0.495	0.510	429,000	215,185	0.5016	0.485	0.475	0.485	0.471	0.485	451,324	0.4768	3.03%
2025-08-15	0	0.495	0.490	0.495	0.485	0.495	333,000	163,090	0.4898	0.471	0.466	0.471	0.461	0.471	350,329	0.4655	2.06%
2025-08-14	0	0.485	0.480	0.490	0.480	0.490	463,000	224,900	0.4857	0.461	0.456	0.466	0.456	0.466	487,094	0.4617	-1.02%
2025-08-13	0	0.490	0.480	0.490	0.480	0.490	356,000	172,745	0.4852	0.466	0.456	0.466	0.456	0.466	374,526	0.4612	2.08%
2025-08-12	0	0.480	0.475	0.480	0.475	0.480	6,000	2,855	0.4758	0.456	0.452	0.456	0.452	0.456	6,312	0.4523	0.00%
2025-08-11	0	0.480	0.475	0.480	0.475	0.480	2,820,000	1,342,190	0.4760	0.456	0.452	0.456	0.452	0.456	2,966,748	0.4524	0.00%
2025-08-08	0	0.480	0.480	0.490	0.475	0.485	304,000	145,925	0.4800	0.456	0.456	0.466	0.452	0.461	319,820	0.4563	-1.03%
2025-08-07	0	0.485	0.480	0.485	0.475	0.485	749,000	360,070	0.4807	0.461	0.456	0.461	0.452	0.461	787,977	0.4570	2.11%
2025-08-06	0	0.475	0.470	0.475	0.470	0.485	453,000	214,220	0.4729	0.452	0.447	0.452	0.447	0.461	476,573	0.4495	-1.04%
2025-08-05	0	0.480	0.475	0.480	0.475	0.485	337,000	161,100	0.4780	0.456	0.452	0.456	0.452	0.461	354,537	0.4544	0.00%
2025-08-04	0	0.480	0.470	0.480	0.470	0.485	1,766,000	841,005	0.4762	0.456	0.447	0.456	0.447	0.461	1,857,900	0.4527	-2.04%
2025-08-01	0	0.490	0.485	0.490	0.485	0.490	71,000	34,460	0.4854	0.466	0.461	0.466	0.461	0.466	74,695	0.4613	0.00%
2025-07-31	0	0.490	0.485	0.490	0.485	0.500	2,716,000	1,333,475	0.4910	0.466	0.461	0.466	0.461	0.475	2,857,336	0.4667	-2.00%
2025-07-30	0	0.500	0.495	0.500	0.485	0.500	1,643,000	810,000	0.4930	0.475	0.471	0.475	0.461	0.475	1,728,499	0.4686	3.09%
2025-07-29	0	0.485	0.480	0.485	0.480	0.485	626,000	302,030	0.4825	0.461	0.456	0.461	0.456	0.461	658,576	0.4586	2.11%
2025-07-28	0	0.475	0.475	0.485	0.475	0.520	9,453,000	4,539,355	0.4802	0.452	0.452	0.461	0.452	0.494	9,944,918	0.4564	-8.65%
2025-07-25	0	0.520	0.510	0.520	0.500	0.520	885,000	453,470	0.5124	0.494	0.485	0.494	0.475	0.494	931,054	0.4871	0.00%
2025-07-24	0	0.520	0.510	0.520	0.495	0.520	1,581,000	810,570	0.5127	0.494	0.485	0.494	0.471	0.494	1,663,273	0.4873	4.00%
2025-07-23	0	0.500	0.490	0.500	0.495	0.500	427,000	211,590	0.4955	0.475	0.466	0.475	0.471	0.475	449,220	0.4710	0.00%
2025-07-22	0	0.500	0.495	0.500	0.490	0.500	531,000	262,645	0.4946	0.475	0.471	0.475	0.466	0.475	558,632	0.4702	2.04%
2025-07-21	0	0.490	0.485	0.490	0.480	0.490	174,000	84,960	0.4883	0.466	0.461	0.466	0.456	0.466	183,055	0.4641	0.00%
2025-07-18	0	0.490	0.490	0.495	0.480	0.490	362,000	175,720	0.4854	0.466	0.466	0.471	0.456	0.466	380,838	0.4614	2.08%
2025-07-17	0	0.480	0.475	0.490	0.475	0.520	9,680,000	4,670,340	0.4825	0.456	0.452	0.466	0.452	0.494	10,183,731	0.4586	-5.88%
2025-07-16	0	0.510	0.500	0.510	0.500	0.520	697,000	354,830	0.5091	0.485	0.475	0.485	0.475	0.494	733,271	0.4839	0.00%
2025-07-15	0	0.510	0.500	0.510	0.500	0.510	291,000	147,570	0.5071	0.485	0.475	0.485	0.475	0.485	306,143	0.4820	2.00%
2025-07-14	0	0.500	0.495	0.500	0.495	0.500	93,000	46,085	0.4955	0.475	0.471	0.475	0.471	0.475	97,840	0.4710	2.04%
2025-07-11	0	0.490	0.490	0.500	0.490	0.510	405,000	202,275	0.4994	0.466	0.466	0.475	0.466	0.485	426,076	0.4747	0.00%
2025-07-10	0	0.490	0.485	0.495	0.480	0.490	497,000	241,715	0.4863	0.466	0.461	0.471	0.456	0.466	522,863	0.4623	2.08%
2025-07-09	0	0.480	0.475	0.485	0.470	0.480	67,000	31,810	0.4748	0.456	0.452	0.461	0.447	0.456	70,487	0.4513	0.00%
2025-07-08	0	0.480	0.475	0.485	0.475	0.485	87,000	41,790	0.4803	0.456	0.452	0.461	0.452	0.461	91,527	0.4566	0.00%
2025-07-07	0	0.480	0.475	0.485	0.475	0.480	232,000	111,335	0.4799	0.456	0.452	0.461	0.452	0.456	244,073	0.4562	0.00%
2025-07-04	0	0.480	0.470	0.480	0.465	0.480	252,000	119,830	0.4755	0.456	0.447	0.456	0.442	0.456	265,114	0.4520	2.13%
2025-07-03	0	0.470	0.465	0.475	0.460	0.480	367,000	171,935	0.4685	0.447	0.442	0.452	0.437	0.456	386,098	0.4453	1.58%
2025-07-02	0	0.490	0.485	0.490	0.480	0.500	3,034,000	1,460,610	0.4814	0.440	0.435	0.440	0.431	0.449	3,380,210	0.4321	2.08%
2025-06-30	0	0.480	0.475	0.480	0.480	0.510	1,596,000	774,170	0.4851	0.431	0.426	0.431	0.431	0.458	1,778,120	0.4354	-3.03%
2025-06-27	0	0.495	0.495	0.500	0.495	0.520	421,000	211,535	0.5025	0.444	0.444	0.449	0.444	0.467	469,040	0.4510	-1.00%
2025-06-26	0	0.500	0.495	0.520	0.495	0.520	4,832,000	2,437,405	0.5044	0.449	0.444	0.467	0.444	0.467	5,383,380	0.4528	-1.96%
2025-06-25	0	0.510	0.510	0.520	0.510	0.530	224,000	114,900	0.5129	0.458	0.458	0.467	0.458	0.476	249,561	0.4604	2.00%
2025-06-24	0	0.500	0.490	0.500	0.490	0.510	328,000	163,490	0.4984	0.449	0.440	0.449	0.440	0.458	365,428	0.4474	0.00%
2025-06-23	0	0.500	0.490	0.500	0.500	0.500	90,000	45,000	0.5000	0.449	0.440	0.449	0.449	0.449	100,270	0.4488	2.04%
2025-06-20	0	0.490	0.490	0.495	0.480	0.490	240,000	117,500	0.4896	0.440	0.440	0.444	0.431	0.440	267,386	0.4394	2.08%
2025-06-19	0	0.480	0.480	0.490	0.480	0.485	60,000	29,050	0.4842	0.431	0.431	0.440	0.431	0.435	66,847	0.4346	-1.03%
2025-06-18	0	0.485	0.485	0.490	0.480	0.490	91,000	44,310	0.4869	0.435	0.435	0.440	0.431	0.440	101,384	0.4371	-2.02%
2025-06-17	0	0.495	0.485	0.495	0.495	0.500	306,000	151,975	0.4967	0.444	0.435	0.444	0.444	0.449	340,918	0.4458	-1.00%
2025-06-16	0	0.500	0.495	0.500	0.490	0.520	104,000	52,020	0.5002	0.449	0.444	0.449	0.440	0.467	115,867	0.4490	2.04%
2025-06-13	0	0.490	0.485	0.495	0.475	0.495	186,000	89,300	0.4801	0.440	0.435	0.444	0.426	0.444	207,224	0.4309	2.08%
2025-06-12	0	0.480	0.475	0.480	0.480	0.485	300,000	144,005	0.4800	0.431	0.426	0.431	0.431	0.435	334,233	0.4309	-1.03%
2025-06-11	0	0.485	0.485	0.490	0.480	0.485	243,000	117,795	0.4848	0.435	0.435	0.440	0.431	0.435	270,729	0.4351	0.00%
2025-06-10	0	0.485	0.475	0.485	0.480	0.495	4,296,000	2,069,890	0.4818	0.435	0.426	0.435	0.431	0.444	4,786,217	0.4325	-3.00%
2025-06-09	0	0.500	0.495	0.500	0.485	0.500	620,000	304,410	0.4910	0.449	0.444	0.449	0.435	0.449	690,748	0.4407	1.01%
2025-06-06	0	0.495	0.490	0.495	0.485	0.500	605,000	297,375	0.4915	0.444	0.440	0.444	0.435	0.449	674,037	0.4412	-2.94%
2025-06-05	0	0.510	0.500	0.510	-	-	0	0	-	0.458	0.449	0.458	-	-	0	-	0.00%
2025-06-04	0	0.510	0.500	0.510	0.500	0.510	236,000	118,020	0.5001	0.458	0.449	0.458	0.449	0.458	262,930	0.4489	2.00%
2025-06-03	0	0.500	0.495	0.500	0.495	0.520	5,487,000	2,749,555	0.5011	0.449	0.444	0.449	0.444	0.467	6,113,123	0.4498	1.01%
2025-06-02	0	0.495	0.495	0.520	0.490	0.510	850,000	418,865	0.4928	0.444	0.444	0.467	0.440	0.458	946,994	0.4423	-2.94%
2025-05-30	0	0.510	0.510	0.520	0.500	0.530	507,000	261,120	0.5150	0.458	0.458	0.467	0.449	0.476	564,854	0.4623	-3.77%
2025-05-29	0	0.530	0.510	0.530	0.520	0.530	52,000	27,050	0.5202	0.476	0.458	0.476	0.467	0.476	57,934	0.4669	1.92%
2025-05-28	0	0.520	0.510	0.520	0.520	0.520	40,000	20,800	0.5200	0.467	0.458	0.467	0.467	0.467	44,564	0.4667	0.00%
2025-05-27	0	0.520	0.510	0.520	0.510	0.520	66,000	33,670	0.5102	0.467	0.458	0.467	0.458	0.467	73,531	0.4579	0.00%
2025-05-26	0	0.520	0.510	0.530	0.510	0.520	446,000	230,220	0.5162	0.467	0.458	0.476	0.458	0.467	496,893	0.4633	0.00%
2025-05-23	0	0.520	0.520	0.540	0.520	0.520	618,000	321,420	0.5201	0.467	0.467	0.485	0.467	0.467	688,520	0.4668	0.00%
2025-05-22	0	0.520	0.510	0.520	0.520	0.560	5,562,000	2,924,530	0.5258	0.467	0.458	0.467	0.467	0.503	6,196,681	0.4720	-10.34%
2025-05-21	0	0.580	0.560	0.580	0.570	0.580	64,000	36,490	0.5702	0.521	0.503	0.521	0.512	0.521	71,303	0.5118	0.00%
2025-05-20	0	0.580	0.560	0.580	0.580	0.580	1,000	580	0.5800	0.521	0.503	0.521	0.521	0.521	1,114	0.5206	0.00%
2025-05-19	0	0.580	0.570	0.580	0.570	0.580	202,000	115,160	0.5701	0.521	0.512	0.521	0.512	0.521	225,050	0.5117	0.00%
2025-05-16	0	0.580	0.570	0.580	0.580	0.580	11,000	6,380	0.5800	0.521	0.512	0.521	0.521	0.521	12,255	0.5206	0.00%
2025-05-15	0	0.580	0.570	0.580	0.570	0.590	195,000	111,790	0.5733	0.521	0.512	0.521	0.512	0.530	217,251	0.5146	0.00%
2025-05-14	0	0.580	0.570	0.580	0.570	0.590	130,000	74,590	0.5738	0.521	0.512	0.521	0.512	0.530	144,834	0.5150	0.00%
2025-05-13	0	0.580	0.570	0.580	0.580	0.590	104,000	60,340	0.5802	0.521	0.512	0.521	0.521	0.530	115,867	0.5208	1.75%
2025-05-12	0	0.570	0.570	0.580	0.570	0.600	361,000	209,560	0.5805	0.512	0.512	0.521	0.512	0.539	402,194	0.5210	-5.00%
2025-05-09	0	0.600	0.580	0.590	0.570	0.600	613,000	356,280	0.5812	0.539	0.521	0.530	0.512	0.539	682,950	0.5217	0.00%
2025-05-08	0	0.600	0.590	0.600	0.580	0.600	66,000	38,860	0.5888	0.539	0.530	0.539	0.521	0.539	73,531	0.5285	0.00%
2025-05-07	0	0.600	0.590	0.600	0.600	0.600	39,000	23,400	0.6000	0.539	0.530	0.539	0.539	0.539	43,450	0.5385	0.00%
2025-05-06	0	0.600	0.590	0.600	0.600	0.600	30,000	18,000	0.6000	0.539	0.530	0.539	0.539	0.539	33,423	0.5385	0.00%
2025-05-02	0	0.600	0.590	0.600	0.590	0.600	185,000	110,880	0.5994	0.539	0.530	0.539	0.530	0.539	206,110	0.5380	-3.23%
2025-04-30	0	0.620	0.590	0.620	0.590	0.620	2,094,000	1,257,220	0.6004	0.556	0.530	0.556	0.530	0.556	2,332,947	0.5389	3.33%
2025-04-29	0	0.600	0.580	0.600	0.600	0.600	700,000	420,000	0.6000	0.539	0.521	0.539	0.539	0.539	779,877	0.5385	0.00%
2025-04-28	0	0.600	0.590	0.600	0.600	0.600	1,650,000	990,000	0.6000	0.539	0.530	0.539	0.539	0.539	1,838,282	0.5385	0.00%
2025-04-25	0	0.600	0.590	0.600	0.600	0.600	200,000	120,000	0.6000	0.539	0.530	0.539	0.539	0.539	222,822	0.5385	0.00%
2025-04-24	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.539	0.530	0.539	0.539	0.539	2,228	0.5385	3.45%
2025-04-23	0	0.580	0.580	0.600	0.580	0.610	913,000	546,750	0.5988	0.521	0.521	0.539	0.521	0.548	1,017,183	0.5375	-3.33%
2025-04-22	0	0.600	0.590	0.600	0.580	0.600	235,000	139,660	0.5943	0.539	0.530	0.539	0.521	0.539	261,816	0.5334	1.69%
2025-04-17	0	0.590	0.580	0.590	0.580	0.600	436,000	258,030	0.5918	0.530	0.521	0.530	0.521	0.539	485,752	0.5312	-1.67%
2025-04-16	0	0.600	0.600	0.610	0.590	0.610	229,000	137,200	0.5991	0.539	0.539	0.548	0.530	0.548	255,131	0.5378	0.00%
2025-04-15	0	0.600	0.590	0.610	0.590	0.610	376,000	224,920	0.5982	0.539	0.530	0.548	0.530	0.548	418,905	0.5369	0.00%
2025-04-14	0	0.600	0.590	0.610	0.600	0.610	1,378,000	834,530	0.6056	0.539	0.530	0.548	0.539	0.548	1,535,244	0.5436	-1.64%
2025-04-11	0	0.610	0.610	0.620	0.610	0.610	576,000	351,360	0.6100	0.548	0.548	0.556	0.548	0.548	641,727	0.5475	1.67%
2025-04-10	0	0.600	0.600	0.610	0.580	0.600	263,000	156,530	0.5952	0.539	0.539	0.548	0.521	0.539	293,011	0.5342	3.45%
2025-04-09	0	0.580	0.580	0.590	0.550	0.590	803,000	453,700	0.5650	0.521	0.521	0.530	0.494	0.530	894,630	0.5071	-1.69%
2025-04-08	0	0.590	0.580	0.590	0.550	0.600	323,000	184,160	0.5702	0.530	0.521	0.530	0.494	0.539	359,858	0.5118	0.00%
2025-04-07	0	0.590	0.580	0.600	0.550	0.640	406,000	238,720	0.5880	0.530	0.521	0.539	0.494	0.574	452,329	0.5278	-10.61%
2025-04-03	0	0.660	0.640	0.670	0.640	0.660	248,000	161,320	0.6505	0.592	0.574	0.601	0.574	0.592	276,299	0.5839	-1.49%
2025-04-02	0	0.670	0.640	0.670	0.640	0.680	439,000	293,800	0.6692	0.601	0.574	0.601	0.574	0.610	489,094	0.6007	0.00%
2025-04-01	0	0.670	0.660	0.670	0.610	0.680	2,785,000	1,827,870	0.6563	0.601	0.592	0.601	0.548	0.610	3,102,797	0.5891	4.69%
2025-03-31	0	0.640	0.640	0.660	0.640	0.680	382,000	259,430	0.6791	0.574	0.574	0.592	0.574	0.610	425,590	0.6096	0.00%
2025-03-28	0	0.640	0.640	0.650	0.620	0.660	2,029,000	1,291,480	0.6365	0.574	0.574	0.583	0.556	0.592	2,260,530	0.5713	3.23%
2025-03-27	0	0.620	0.600	0.630	0.600	0.620	45,000	27,600	0.6133	0.556	0.539	0.565	0.539	0.556	50,135	0.5505	1.64%
2025-03-26	0	0.610	0.600	0.610	0.590	0.600	43,000	25,730	0.5984	0.548	0.539	0.548	0.530	0.539	47,907	0.5371	1.67%
2025-03-25	0	0.600	0.600	0.620	0.590	0.650	136,000	82,300	0.6051	0.539	0.539	0.556	0.530	0.583	151,519	0.5432	-4.76%
2025-03-24	0	0.630	0.600	0.630	0.600	0.630	261,000	159,660	0.6117	0.565	0.539	0.565	0.539	0.565	290,783	0.5491	3.28%
2025-03-21	0	0.610	0.610	0.630	0.590	0.720	800,000	488,320	0.6104	0.548	0.548	0.565	0.530	0.646	891,288	0.5479	1.67%
2025-03-20	0	0.600	0.580	0.600	-	-	0	0	-	0.539	0.521	0.539	-	-	0	-	0.00%
2025-03-19	0	0.600	0.580	0.600	0.560	0.610	646,000	375,640	0.5815	0.539	0.521	0.539	0.503	0.548	719,715	0.5219	0.00%
2025-03-18	0	0.600	0.590	0.600	0.590	0.600	166,000	98,510	0.5934	0.539	0.530	0.539	0.530	0.539	184,942	0.5327	1.69%
2025-03-17	0	0.590	0.590	0.600	0.590	0.590	52,000	30,680	0.5900	0.530	0.530	0.539	0.530	0.530	57,934	0.5296	0.00%
2025-03-14	0	0.590	0.580	0.590	0.570	0.590	121,000	69,860	0.5774	0.530	0.521	0.530	0.512	0.530	134,807	0.5182	1.72%
2025-03-13	0	0.580	0.570	0.600	0.580	0.580	25,000	14,500	0.5800	0.521	0.512	0.539	0.521	0.521	27,853	0.5206	0.00%
2025-03-12	0	0.580	0.580	0.600	0.580	0.580	21,000	12,200	0.5810	0.521	0.521	0.539	0.521	0.521	23,396	0.5214	0.00%
2025-03-11	0	0.580	0.570	0.580	0.580	0.600	99,000	58,460	0.5905	0.521	0.512	0.521	0.521	0.539	110,297	0.5300	0.00%
2025-03-10	0	0.580	0.570	0.590	0.580	0.610	83,000	48,370	0.5828	0.521	0.512	0.530	0.521	0.548	92,471	0.5231	0.00%
2025-03-07	0	0.580	0.580	0.600	0.580	0.600	62,000	36,130	0.5827	0.521	0.521	0.539	0.521	0.539	69,075	0.5231	0.00%
2025-03-06	0	0.580	0.580	0.590	0.580	0.600	255,000	150,920	0.5918	0.521	0.521	0.530	0.521	0.539	284,098	0.5312	-1.69%
2025-03-05	0	0.590	0.590	0.600	0.580	0.600	87,000	51,550	0.5925	0.530	0.530	0.539	0.521	0.539	96,928	0.5318	-1.67%
2025-03-04	0	0.600	0.590	0.600	0.600	0.600	78,000	46,800	0.6000	0.539	0.530	0.539	0.539	0.539	86,901	0.5385	0.00%
2025-03-03	0	0.600	0.590	0.600	0.600	0.610	121,000	72,610	0.6001	0.539	0.530	0.539	0.539	0.548	134,807	0.5386	1.69%
2025-02-28	0	0.590	0.580	0.590	0.590	0.590	80,000	47,200	0.5900	0.530	0.521	0.530	0.530	0.530	89,129	0.5296	0.00%
2025-02-27	0	0.590	0.580	0.600	0.580	0.600	59,000	34,690	0.5880	0.530	0.521	0.539	0.521	0.539	65,733	0.5277	-1.67%
2025-02-26	0	0.600	0.580	0.600	0.580	0.600	60,000	35,080	0.5847	0.539	0.521	0.539	0.521	0.539	66,847	0.5248	5.26%
2025-02-25	0	0.570	0.570	0.580	0.570	0.590	44,000	25,100	0.5705	0.512	0.512	0.521	0.512	0.530	49,021	0.5120	-1.72%
2025-02-24	0	0.580	0.570	0.580	0.570	0.580	150,000	86,350	0.5757	0.521	0.512	0.521	0.512	0.521	167,117	0.5167	0.00%
2025-02-21	0	0.580	0.580	0.590	0.570	0.600	138,000	80,000	0.5797	0.521	0.521	0.530	0.512	0.539	153,747	0.5203	0.00%
2025-02-20	0	0.580	0.570	0.580	0.580	0.610	53,000	30,960	0.5842	0.521	0.512	0.521	0.521	0.548	59,048	0.5243	-1.69%
2025-02-19	0	0.590	0.580	0.590	0.590	0.590	9,000	5,310	0.5900	0.530	0.521	0.530	0.530	0.530	10,027	0.5296	-1.67%
2025-02-18	0	0.600	0.590	0.600	0.600	0.600	15,000	9,000	0.6000	0.539	0.530	0.539	0.539	0.539	16,712	0.5385	0.00%
2025-02-17	0	0.600	0.590	0.600	0.590	0.600	64,000	38,380	0.5997	0.539	0.530	0.539	0.530	0.539	71,303	0.5383	1.69%
2025-02-14	0	0.590	0.590	0.620	0.590	0.620	82,000	49,750	0.6067	0.530	0.530	0.556	0.530	0.556	91,357	0.5446	-1.67%
2025-02-13	0	0.600	0.600	0.620	0.600	0.610	28,000	16,860	0.6021	0.539	0.539	0.556	0.539	0.548	31,195	0.5405	-3.23%
2025-02-12	0	0.620	0.610	0.620	0.610	0.630	210,000	128,630	0.6125	0.556	0.548	0.556	0.548	0.565	233,963	0.5498	1.64%
2025-02-11	0	0.610	0.610	0.620	0.610	0.620	63,000	38,540	0.6117	0.548	0.548	0.556	0.548	0.556	70,189	0.5491	1.67%
2025-02-10	0	0.600	0.580	0.600	0.600	0.630	105,000	63,040	0.6004	0.539	0.521	0.539	0.539	0.565	116,982	0.5389	3.45%
2025-02-07	0	0.580	0.580	0.600	0.580	0.580	84,000	48,740	0.5802	0.521	0.521	0.539	0.521	0.521	93,585	0.5208	0.00%
2025-02-06	0	0.580	0.580	0.600	0.570	0.580	48,000	27,640	0.5758	0.521	0.521	0.539	0.512	0.521	53,477	0.5169	0.00%
2025-02-05	0	0.580	0.580	0.600	0.580	0.580	41,000	23,780	0.5800	0.521	0.521	0.539	0.521	0.521	45,679	0.5206	-1.69%
2025-02-04	0	0.590	0.590	0.610	0.590	0.600	65,000	38,630	0.5943	0.530	0.530	0.548	0.530	0.539	72,417	0.5334	-1.67%
2025-02-03	0	0.600	0.590	0.600	0.600	0.600	36,000	21,600	0.6000	0.539	0.530	0.539	0.539	0.539	40,108	0.5385	-1.64%
2025-01-28	0	0.610	0.610	0.620	0.610	0.610	19,000	11,590	0.6100	0.548	0.548	0.556	0.548	0.548	21,168	0.5475	0.00%
2025-01-27	0	0.610	0.600	0.610	0.610	0.610	28,000	17,080	0.6100	0.548	0.539	0.548	0.548	0.548	31,195	0.5475	1.67%
2025-01-24	0	0.600	0.590	0.620	0.600	0.630	198,000	120,840	0.6103	0.539	0.530	0.556	0.539	0.565	220,594	0.5478	-1.64%
2025-01-23	0	0.610	0.600	0.620	0.610	0.630	10,000	6,120	0.6120	0.548	0.539	0.556	0.548	0.565	11,141	0.5493	0.00%
2025-01-22	0	0.610	0.610	0.630	0.610	0.640	213,000	130,610	0.6132	0.548	0.548	0.565	0.548	0.574	237,305	0.5504	-1.61%
2025-01-21	0	0.620	0.620	0.630	0.620	0.630	240,000	150,280	0.6262	0.556	0.556	0.565	0.556	0.565	267,386	0.5620	0.00%
2025-01-20	0	0.620	0.620	0.630	0.600	0.630	119,000	72,930	0.6129	0.556	0.556	0.565	0.539	0.565	132,579	0.5501	1.64%
2025-01-17	0	0.610	0.610	0.620	0.610	0.630	136,000	84,470	0.6211	0.548	0.548	0.556	0.548	0.565	151,519	0.5575	-1.61%
2025-01-16	0	0.620	0.620	0.630	0.610	0.630	147,000	91,670	0.6236	0.556	0.556	0.565	0.548	0.565	163,774	0.5597	1.64%
2025-01-15	0	0.610	0.600	0.610	0.600	0.610	17,000	10,210	0.6006	0.548	0.539	0.548	0.539	0.548	18,940	0.5391	1.67%
2025-01-14	0	0.600	0.590	0.610	0.600	0.610	21,000	12,610	0.6005	0.539	0.530	0.548	0.539	0.548	23,396	0.5390	0.00%
2025-01-13	0	0.600	0.600	0.610	0.600	0.600	5,000	3,000	0.6000	0.539	0.539	0.548	0.539	0.539	5,571	0.5385	0.00%
2025-01-10	0	0.600	0.600	0.620	0.600	0.600	42,000	25,200	0.6000	0.539	0.539	0.556	0.539	0.539	46,793	0.5385	-3.23%
2025-01-09	0	0.620	0.600	0.620	0.600	0.620	32,000	19,320	0.6038	0.556	0.539	0.556	0.539	0.556	35,652	0.5419	1.64%
2025-01-08	0	0.610	0.600	0.610	0.600	0.630	207,000	125,090	0.6043	0.548	0.539	0.548	0.539	0.565	230,621	0.5424	-1.61%
2025-01-07	0	0.620	0.610	0.630	0.600	0.630	271,000	166,870	0.6158	0.556	0.548	0.565	0.539	0.565	301,924	0.5527	0.00%
2025-01-06	0	0.620	0.610	0.620	0.620	0.620	1,000	620	0.6200	0.556	0.548	0.556	0.556	0.556	1,114	0.5565	1.64%
2025-01-03	0	0.610	0.610	0.620	0.610	0.620	21,000	12,820	0.6105	0.548	0.548	0.556	0.548	0.556	23,396	0.5479	0.00%
2025-01-02	0	0.610	0.610	0.620	0.610	0.620	32,000	19,530	0.6103	0.548	0.548	0.556	0.548	0.556	35,652	0.5478	0.00%
2024-12-31	0	0.610	0.610	0.620	0.610	0.620	2,000	1,230	0.6150	0.548	0.548	0.556	0.548	0.556	2,228	0.5520	0.00%
2024-12-30	0	0.610	0.610	0.630	0.600	0.640	1,014,000	630,980	0.6223	0.548	0.548	0.565	0.539	0.574	1,129,708	0.5585	-3.17%
2024-12-27	0	0.630	0.610	0.630	0.600	0.630	80,000	48,680	0.6085	0.565	0.548	0.565	0.539	0.565	89,129	0.5462	1.61%
2024-12-24	0	0.620	0.610	0.620	0.620	0.620	6,000	3,720	0.6200	0.556	0.548	0.556	0.556	0.556	6,685	0.5565	0.00%
2024-12-23	0	0.620	0.610	0.620	-	-	0	0	-	0.556	0.548	0.556	-	-	0	-	-1.59%
2024-12-20	0	0.630	0.610	0.630	0.620	0.630	158,000	99,520	0.6299	0.565	0.548	0.565	0.556	0.565	176,029	0.5654	1.61%
2024-12-19	0	0.620	0.610	0.620	0.610	0.640	5,000	3,110	0.6220	0.556	0.548	0.556	0.548	0.574	5,571	0.5583	0.00%
2024-12-18	0	0.620	0.610	0.620	0.620	0.640	23,000	14,280	0.6209	0.556	0.548	0.556	0.556	0.574	25,625	0.5573	0.00%
2024-12-17	0	0.620	0.610	0.620	0.610	0.640	137,000	84,320	0.6155	0.556	0.548	0.556	0.548	0.574	152,633	0.5524	1.64%
2024-12-16	0	0.610	0.600	0.610	0.610	0.640	8,000	4,930	0.6163	0.548	0.539	0.548	0.548	0.574	8,913	0.5531	-3.17%
2024-12-13	0	0.630	0.610	0.630	0.600	0.630	125,000	78,530	0.6282	0.565	0.548	0.565	0.539	0.565	139,264	0.5639	0.00%
2024-12-12	0	0.630	0.620	0.630	0.600	0.650	473,000	297,360	0.6287	0.565	0.556	0.565	0.539	0.583	526,974	0.5643	0.00%
2024-12-11	0	0.630	0.630	0.640	0.610	0.650	383,000	237,490	0.6201	0.565	0.565	0.574	0.548	0.583	426,704	0.5566	-1.56%
2024-12-10	0	0.640	0.620	0.650	0.650	0.650	1,000	650	0.6500	0.574	0.556	0.583	0.583	0.583	1,114	0.5834	3.23%
2024-12-09	0	0.620	0.620	0.650	0.620	0.640	201,000	126,980	0.6317	0.556	0.556	0.583	0.556	0.574	223,936	0.5670	-3.12%
2024-12-06	0	0.640	0.630	0.640	0.620	0.650	64,000	40,170	0.6277	0.574	0.565	0.574	0.556	0.583	71,303	0.5634	0.00%
2024-12-05	0	0.640	0.620	0.640	-	-	0	0	-	0.574	0.556	0.574	-	-	0	-	0.00%
2024-12-04	0	0.640	0.620	0.640	0.640	0.640	1,000	640	0.6400	0.574	0.556	0.574	0.574	0.574	1,114	0.5744	1.59%
2024-12-03	0	0.630	0.620	0.640	0.610	0.650	69,000	42,850	0.6210	0.565	0.556	0.574	0.548	0.583	76,874	0.5574	-1.56%
2024-12-02	0	0.640	0.620	0.640	0.630	0.640	176,000	112,540	0.6394	0.574	0.556	0.574	0.565	0.574	196,083	0.5739	1.59%
2024-11-29	0	0.630	0.620	0.640	0.620	0.660	106,000	65,890	0.6216	0.565	0.556	0.574	0.556	0.592	118,096	0.5579	-1.56%
2024-11-28	0	0.640	0.620	0.640	0.600	0.650	24,000	14,540	0.6058	0.574	0.556	0.574	0.539	0.583	26,739	0.5438	0.00%
2024-11-27	0	0.640	0.600	0.640	0.620	0.670	32,000	20,040	0.6263	0.574	0.539	0.574	0.556	0.601	35,652	0.5621	1.59%
2024-11-26	0	0.630	0.630	0.640	0.630	0.660	56,000	35,450	0.6330	0.565	0.565	0.574	0.565	0.592	62,390	0.5682	-1.56%
2024-11-25	0	0.640	0.630	0.640	0.620	0.650	186,000	118,990	0.6397	0.574	0.565	0.574	0.556	0.583	207,224	0.5742	3.23%
2024-11-22	0	0.620	0.620	0.640	0.610	0.660	400,000	254,170	0.6354	0.556	0.556	0.574	0.548	0.592	445,644	0.5703	-3.12%
2024-11-21	0	0.640	0.620	0.640	0.640	0.650	75,000	48,010	0.6401	0.574	0.556	0.574	0.574	0.583	83,558	0.5746	0.00%
2024-11-20	0	0.640	0.620	0.640	0.620	0.650	87,000	54,840	0.6303	0.574	0.556	0.574	0.556	0.583	96,928	0.5658	1.59%
2024-11-19	0	0.630	0.630	0.640	0.620	0.640	83,000	52,170	0.6286	0.565	0.565	0.574	0.556	0.574	92,471	0.5642	-1.56%
2024-11-18	0	0.640	0.620	0.640	0.620	0.640	39,000	24,510	0.6285	0.574	0.556	0.574	0.556	0.574	43,450	0.5641	0.00%
2024-11-15	0	0.640	0.620	0.640	0.630	0.640	159,000	101,190	0.6364	0.574	0.556	0.574	0.565	0.574	177,144	0.5712	0.00%
2024-11-14	0	0.640	0.630	0.640	0.630	0.640	228,000	145,800	0.6395	0.574	0.565	0.574	0.565	0.574	254,017	0.5740	-1.54%
2024-11-13	0	0.650	0.630	0.650	0.670	0.670	1,000	670	0.6700	0.583	0.565	0.583	0.601	0.601	1,114	0.6014	1.56%
2024-11-12	0	0.640	0.630	0.640	0.640	0.670	551,000	355,730	0.6456	0.574	0.565	0.574	0.574	0.601	613,875	0.5795	-3.03%
2024-11-11	0	0.660	0.650	0.670	0.660	0.700	283,000	190,210	0.6721	0.592	0.583	0.601	0.592	0.628	315,293	0.6033	-2.94%
2024-11-08	0	0.680	0.660	0.680	0.650	0.710	558,000	370,790	0.6645	0.610	0.592	0.610	0.583	0.637	621,673	0.5964	0.00%
2024-11-07	0	0.680	0.660	0.690	0.660	0.710	564,000	380,800	0.6752	0.610	0.592	0.619	0.592	0.637	628,358	0.6060	0.00%
2024-11-06	0	0.680	0.660	0.690	0.630	0.700	2,911,000	1,914,870	0.6578	0.610	0.592	0.619	0.565	0.628	3,243,175	0.5904	0.00%
2024-11-05	0	0.680	0.670	0.680	0.680	0.720	5,692,000	3,345,070	0.5877	0.610	0.601	0.610	0.610	0.646	6,341,515	0.5275	-1.45%
2024-11-04	0	0.690	0.690	0.700	0.690	0.740	264,000	184,900	0.7004	0.619	0.619	0.628	0.619	0.664	294,125	0.6286	-5.48%
2024-11-01	0	0.730	0.730	0.740	0.730	0.740	102,000	75,470	0.7399	0.655	0.655	0.664	0.655	0.664	113,639	0.6641	0.00%
2024-10-31	0	0.730	0.710	0.730	0.680	0.740	29,615,625	16,988,366	0.5736	0.655	0.637	0.655	0.610	0.664	32,995,069	0.5149	7.35%
2024-10-30	0	0.680	0.650	0.680	0.650	0.680	39,000	25,630	0.6572	0.610	0.583	0.610	0.583	0.610	43,450	0.5899	0.00%
2024-10-29	0	0.680	0.650	0.680	0.680	0.690	340,000	232,610	0.6841	0.610	0.583	0.610	0.610	0.619	378,797	0.6141	-1.45%
2024-10-28	0	0.690	0.670	0.690	0.670	0.690	6,045,375	4,051,681	0.6702	0.619	0.601	0.619	0.601	0.619	6,735,214	0.6016	2.99%
2024-10-25	0	0.670	0.670	0.680	0.630	0.680	248,000	162,770	0.6563	0.601	0.601	0.610	0.565	0.610	276,299	0.5891	3.08%
2024-10-24	0	0.650	0.650	0.670	0.650	0.680	8,000	5,310	0.6638	0.583	0.583	0.601	0.583	0.610	8,913	0.5958	-2.99%
2024-10-23	0	0.670	0.670	0.690	0.630	0.690	464,000	306,840	0.6613	0.601	0.601	0.619	0.565	0.619	516,947	0.5936	-1.47%
2024-10-22	0	0.680	0.620	0.680	0.650	0.680	28,000	18,560	0.6629	0.610	0.556	0.610	0.583	0.610	31,195	0.5950	1.49%
2024-10-21	0	0.670	0.630	0.670	0.630	0.670	18,000	11,480	0.6378	0.601	0.565	0.601	0.565	0.601	20,054	0.5725	1.52%
2024-10-18	0	0.660	0.660	0.670	0.630	0.660	580,000	382,090	0.6588	0.592	0.592	0.601	0.565	0.592	646,184	0.5913	4.76%
2024-10-17	0	0.630	0.610	0.650	0.620	0.680	248,000	157,350	0.6345	0.565	0.548	0.583	0.556	0.610	276,299	0.5695	-5.97%
2024-10-16	0	0.670	0.660	0.670	0.670	0.680	3,000	2,020	0.6733	0.601	0.592	0.601	0.601	0.610	3,342	0.6044	3.08%
2024-10-15	0	0.650	0.650	0.660	0.650	0.680	244,000	162,570	0.6663	0.583	0.583	0.592	0.583	0.610	271,843	0.5980	-5.80%
2024-10-14	0	0.690	0.660	0.690	0.660	0.690	471,000	316,180	0.6713	0.619	0.592	0.619	0.592	0.619	524,746	0.6025	6.15%
2024-10-10	0	0.650	0.650	0.660	0.650	0.690	1,129,000	749,100	0.6635	0.583	0.583	0.592	0.583	0.619	1,257,830	0.5955	0.00%
2024-10-09	0	0.650	0.650	0.660	0.610	0.750	1,240,000	828,060	0.6678	0.583	0.583	0.592	0.548	0.673	1,381,497	0.5994	-9.72%
2024-10-08	0	0.720	0.700	0.720	0.700	0.840	1,924,000	1,446,530	0.7518	0.646	0.628	0.646	0.628	0.754	2,143,548	0.6748	-10.00%
2024-10-07	0	0.800	0.800	0.850	0.750	0.860	3,426,000	2,662,830	0.7772	0.718	0.718	0.763	0.673	0.772	3,816,941	0.6976	5.26%
2024-10-04	0	0.760	0.760	0.780	0.650	0.830	566,000	425,430	0.7516	0.682	0.682	0.700	0.583	0.745	630,586	0.6747	-6.17%
2024-10-03	0	0.810	0.790	0.810	0.730	0.950	1,893,000	1,482,830	0.7833	0.727	0.709	0.727	0.655	0.853	2,109,011	0.7031	-7.95%
2024-10-02	0	0.880	0.870	0.880	0.780	0.890	2,777,000	2,329,410	0.8388	0.790	0.781	0.790	0.700	0.799	3,093,884	0.7529	14.29%
2024-09-30	0	0.770	0.750	0.760	0.640	0.770	4,525,000	3,266,610	0.7219	0.691	0.673	0.682	0.574	0.691	5,041,349	0.6480	20.31%
2024-09-27	0	0.640	0.640	0.650	0.630	0.680	536,000	351,950	0.6566	0.574	0.574	0.583	0.565	0.610	597,163	0.5894	-3.03%
2024-09-26	0	0.660	0.650	0.660	0.620	0.670	1,549,000	1,006,050	0.6495	0.592	0.583	0.592	0.556	0.601	1,725,757	0.5830	4.76%
2024-09-25	0	0.630	0.610	0.630	0.630	0.680	722,000	471,180	0.6526	0.565	0.548	0.565	0.565	0.610	804,388	0.5858	-3.08%
2024-09-24	0	0.650	0.640	0.660	0.640	0.660	422,000	273,800	0.6488	0.583	0.574	0.592	0.574	0.592	470,154	0.5824	1.56%
2024-09-23	0	0.640	0.620	0.640	0.640	0.640	204,000	130,600	0.6402	0.574	0.556	0.574	0.574	0.574	227,278	0.5746	1.59%
2024-09-20	0	0.630	0.620	0.630	0.600	0.650	136,000	84,360	0.6203	0.565	0.556	0.565	0.539	0.583	151,519	0.5568	1.61%
2024-09-19	0	0.620	0.610	0.620	0.570	0.620	1,205,000	723,350	0.6003	0.556	0.548	0.556	0.512	0.556	1,342,503	0.5388	10.71%
2024-09-17	0	0.560	0.560	0.570	-	-	0	0	-	0.503	0.503	0.512	-	-	0	-	0.00%
2024-09-16	0	0.560	0.550	0.560	0.510	0.570	56,000	30,420	0.5432	0.503	0.494	0.503	0.458	0.512	62,390	0.4876	-3.45%
2024-09-13	0	0.580	0.580	0.600	0.580	0.610	366,000	219,570	0.5999	0.521	0.521	0.539	0.521	0.548	407,764	0.5385	-1.69%
2024-09-12	0	0.590	0.560	0.600	0.590	0.630	221,000	132,380	0.5990	0.530	0.503	0.539	0.530	0.565	246,218	0.5377	-3.28%
2024-09-11	0	0.610	0.610	0.620	0.600	0.630	151,000	93,100	0.6166	0.548	0.548	0.556	0.539	0.565	168,231	0.5534	-0.78%
2024-09-10	0	0.670	0.660	0.670	0.670	0.700	538,000	364,900	0.6783	0.552	0.544	0.552	0.552	0.577	653,208	0.5586	-4.29%
2024-09-09	0	0.700	0.690	0.700	0.670	0.710	1,517,950	1,054,646	0.6948	0.577	0.568	0.577	0.552	0.585	1,843,005	0.5722	1.45%
2024-09-05	0	0.690	0.690	0.700	0.680	0.730	1,130,000	791,160	0.7001	0.568	0.568	0.577	0.560	0.601	1,371,979	0.5767	-1.43%
2024-09-04	0	0.700	0.700	0.710	0.670	0.730	6,769,000	4,725,180	0.6981	0.577	0.577	0.585	0.552	0.601	8,218,520	0.5749	-2.78%
2024-09-03	0	0.720	0.710	0.720	0.620	0.720	18,951,000	13,236,940	0.6985	0.593	0.585	0.593	0.511	0.593	23,009,184	0.5753	18.03%
2024-09-02	0	0.610	0.600	0.610	0.540	0.640	11,049,000	6,630,000	0.6001	0.502	0.494	0.502	0.445	0.527	13,415,043	0.4942	15.09%
2024-08-30	0	0.530	0.530	0.540	0.520	0.600	12,000,000	6,709,200	0.5591	0.437	0.437	0.445	0.428	0.494	14,569,691	0.4605	12.77%
2024-08-29	0	0.470	0.420	0.475	0.425	0.470	184,000	80,150	0.4356	0.387	0.346	0.391	0.350	0.387	223,402	0.3588	4.44%
2024-08-28	0	0.450	0.445	0.450	0.440	0.450	238,000	106,305	0.4467	0.371	0.367	0.371	0.362	0.371	288,966	0.3679	0.00%
2024-08-27	0	0.450	0.450	0.475	0.450	0.465	185,000	84,780	0.4583	0.371	0.371	0.391	0.371	0.383	224,616	0.3774	-3.23%
2024-08-26	0	0.465	0.450	0.465	0.445	0.470	176,000	80,360	0.4566	0.383	0.371	0.383	0.367	0.387	213,689	0.3761	1.09%
2024-08-23	0	0.460	0.460	0.470	0.460	0.480	98,000	46,480	0.4743	0.379	0.379	0.387	0.379	0.395	118,986	0.3906	-2.13%
2024-08-22	0	0.470	0.455	0.460	0.460	0.480	119,000	55,570	0.4670	0.387	0.375	0.379	0.379	0.395	144,483	0.3846	1.08%
2024-08-21	0	0.465	0.440	0.455	0.440	0.470	87,000	39,780	0.4572	0.383	0.362	0.375	0.362	0.387	105,630	0.3766	0.00%
2024-08-20	0	0.465	0.450	0.465	0.450	0.480	171,000	79,440	0.4646	0.383	0.371	0.383	0.371	0.395	207,618	0.3826	-1.06%
2024-08-19	0	0.470	0.450	0.470	0.450	0.470	306,000	139,185	0.4549	0.387	0.371	0.387	0.371	0.387	371,527	0.3746	2.17%
2024-08-16	0	0.460	0.450	0.460	0.450	0.480	225,000	105,435	0.4686	0.379	0.371	0.379	0.371	0.395	273,182	0.3860	-3.16%
2024-08-15	0	0.475	0.460	0.475	0.440	0.475	329,000	151,615	0.4608	0.391	0.379	0.391	0.362	0.391	399,452	0.3796	5.56%
2024-08-14	0	0.450	0.450	0.460	0.425	0.475	2,394,000	1,100,660	0.4598	0.371	0.371	0.379	0.350	0.391	2,906,653	0.3787	3.45%
2024-08-13	0	0.435	0.435	0.440	0.405	0.435	548,000	232,610	0.4245	0.358	0.358	0.362	0.334	0.358	665,349	0.3496	8.75%
2024-08-12	0	0.400	0.390	0.405	0.380	0.400	135,000	53,190	0.3940	0.329	0.321	0.334	0.313	0.329	163,909	0.3245	2.56%
2024-08-09	0	0.390	0.390	0.400	-	-	0	0	-	0.321	0.321	0.329	-	-	0	-	0.00%
2024-08-08	0	0.390	0.385	0.395	0.390	0.390	193,000	75,270	0.3900	0.321	0.317	0.325	0.321	0.321	234,329	0.3212	2.63%
2024-08-07	0	0.380	0.380	0.390	0.370	0.380	5,000	1,880	0.3760	0.313	0.313	0.321	0.305	0.313	6,071	0.3097	0.00%
2024-08-06	0	0.380	0.380	0.390	0.380	0.390	211,000	80,780	0.3828	0.313	0.313	0.321	0.313	0.321	256,184	0.3153	0.00%
2024-08-05	0	0.380	0.375	0.380	0.365	0.385	381,000	141,335	0.3710	0.313	0.309	0.313	0.301	0.317	462,588	0.3055	1.33%
2024-08-02	0	0.375	0.370	0.380	0.355	0.385	506,000	187,435	0.3704	0.309	0.305	0.313	0.292	0.317	614,355	0.3051	4.17%
2024-08-01	0	0.360	0.355	0.390	-	-	0	0	-	0.297	0.292	0.321	-	-	0	-	0.00%
2024-07-31	0	0.360	0.360	0.380	0.355	0.365	57,000	20,485	0.3594	0.297	0.297	0.313	0.292	0.301	69,206	0.2960	-1.37%
2024-07-30	0	0.365	0.365	0.375	0.365	0.370	68,000	25,055	0.3685	0.301	0.301	0.309	0.301	0.305	82,562	0.3035	-3.95%
2024-07-29	0	0.380	0.365	0.380	-	-	0	0	-	0.313	0.301	0.313	-	-	0	-	0.00%
2024-07-26	0	0.380	0.360	0.380	0.365	0.390	63,000	23,175	0.3679	0.313	0.297	0.313	0.301	0.321	76,491	0.3030	2.70%
2024-07-25	0	0.370	0.370	0.380	0.370	0.375	83,000	30,770	0.3707	0.305	0.305	0.313	0.305	0.309	100,774	0.3053	0.00%
2024-07-24	0	0.370	0.370	0.390	0.355	0.400	531,800	198,937	0.3741	0.305	0.305	0.321	0.292	0.329	645,680	0.3081	0.00%
2024-07-23	0	0.370	0.355	0.370	0.335	0.370	789,000	273,775	0.3470	0.305	0.292	0.305	0.276	0.305	957,957	0.2858	7.25%
2024-07-22	0	0.345	0.340	0.350	0.340	0.345	89,000	30,430	0.3419	0.284	0.280	0.288	0.280	0.284	108,059	0.2816	-1.43%
2024-07-19	0	0.350	0.350	0.355	0.350	0.355	158,000	55,315	0.3501	0.288	0.288	0.292	0.288	0.292	191,834	0.2883	-1.41%
2024-07-18	0	0.355	0.345	0.355	0.335	0.355	218,000	75,555	0.3466	0.292	0.284	0.292	0.276	0.292	264,683	0.2855	4.41%
2024-07-17	0	0.340	0.340	0.355	0.330	0.335	204,000	67,700	0.3319	0.280	0.280	0.292	0.272	0.276	247,685	0.2733	-2.86%
2024-07-16	0	0.350	0.345	0.360	0.350	0.355	106,000	37,375	0.3526	0.288	0.284	0.297	0.288	0.292	128,699	0.2904	-1.41%
2024-07-15	0	0.355	0.350	0.355	0.350	0.355	29,000	10,160	0.3503	0.292	0.288	0.292	0.288	0.292	35,210	0.2886	1.43%
2024-07-12	0	0.350	0.340	0.355	0.350	0.350	62,000	21,700	0.3500	0.288	0.280	0.292	0.288	0.288	75,277	0.2883	2.94%
2024-07-11	0	0.340	0.340	0.355	0.335	0.360	78,000	26,750	0.3429	0.280	0.280	0.292	0.276	0.297	94,703	0.2825	-1.45%
2024-07-10	0	0.345	0.340	0.350	0.340	0.355	298,000	102,610	0.3443	0.284	0.280	0.288	0.280	0.292	361,814	0.2836	1.47%
2024-07-09	0	0.340	0.335	0.350	0.340	0.350	91,000	31,220	0.3431	0.280	0.276	0.288	0.280	0.288	110,487	0.2826	1.49%
2024-07-08	0	0.335	0.335	0.350	0.330	0.360	105,000	35,735	0.3403	0.276	0.276	0.288	0.272	0.297	127,485	0.2803	0.00%
2024-07-05	0	0.335	0.335	0.345	0.330	0.335	316,000	105,520	0.3339	0.276	0.276	0.284	0.272	0.276	383,669	0.2750	0.00%
2024-07-04	0	0.335	0.335	0.350	0.330	0.340	160,000	53,045	0.3315	0.276	0.276	0.288	0.272	0.280	194,263	0.2731	-1.47%
2024-07-03	0	0.340	0.340	0.345	0.335	0.340	29,000	9,830	0.3390	0.280	0.280	0.284	0.276	0.280	35,210	0.2792	1.49%
2024-07-02	0	0.335	0.335	0.350	0.330	0.335	55,000	18,180	0.3305	0.276	0.276	0.288	0.272	0.276	66,778	0.2722	1.52%
2024-06-28	0	0.330	0.330	0.345	0.325	0.345	615,000	202,220	0.3288	0.272	0.272	0.284	0.268	0.284	746,697	0.2708	-2.94%
2024-06-27	0	0.340	0.335	0.340	0.340	0.340	51,000	17,340	0.3400	0.280	0.276	0.280	0.280	0.280	61,921	0.2800	-1.45%
2024-06-26	0	0.345	0.330	0.345	0.330	0.345	415,000	140,305	0.3381	0.284	0.272	0.284	0.272	0.284	503,868	0.2785	1.47%
2024-06-25	0	0.340	0.340	0.360	0.340	0.350	212,000	72,660	0.3427	0.280	0.280	0.297	0.280	0.288	257,398	0.2823	-1.45%
2024-06-24	0	0.345	0.345	0.350	0.345	0.370	308,000	107,450	0.3489	0.284	0.284	0.288	0.284	0.305	373,955	0.2873	0.00%
2024-06-21	0	0.345	0.345	0.360	0.345	0.375	395,000	140,950	0.3568	0.284	0.284	0.297	0.284	0.309	479,586	0.2939	-6.76%
2024-06-20	0	0.370	0.355	0.370	0.350	0.385	797,000	293,690	0.3685	0.305	0.292	0.305	0.288	0.317	967,670	0.3035	-2.63%
2024-06-19	0	0.380	0.380	0.385	0.365	0.400	740,000	279,920	0.3783	0.313	0.313	0.317	0.301	0.329	898,464	0.3116	-3.80%
2024-06-18	0	0.395	0.395	0.400	0.395	0.425	867,000	351,055	0.4049	0.325	0.325	0.329	0.325	0.350	1,052,660	0.3335	-5.95%
2024-06-17	0	0.420	0.410	0.420	0.400	0.430	470,000	195,515	0.4160	0.346	0.338	0.346	0.329	0.354	570,646	0.3426	1.20%
2024-06-14	0	0.415	0.400	0.415	0.370	0.450	3,665,000	1,494,630	0.4078	0.342	0.329	0.342	0.305	0.371	4,449,826	0.3359	1.22%
2024-06-13	0	0.410	0.405	0.410	0.400	0.480	3,395,000	1,451,045	0.4274	0.338	0.334	0.338	0.329	0.395	4,122,008	0.3520	-8.89%
2024-06-12	0	0.450	0.440	0.450	0.400	0.580	13,440,000	6,357,140	0.4730	0.371	0.362	0.371	0.329	0.478	16,318,054	0.3896	-45.91%
2024-06-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.685	-	-	-	-	0	-	0.00%
2022-11-15	0	0.870	0.870	0.880	0.720	0.920	10,933,000	9,005,580	0.8237	0.685	0.685	0.693	0.567	0.725	13,880,476	0.6488	24.29%
2022-11-14	0	0.700	0.680	0.700	0.680	0.780	6,218,000	4,521,540	0.7272	0.551	0.536	0.551	0.536	0.614	7,894,338	0.5728	4.48%
2022-11-11	0	0.670	0.650	0.670	0.530	0.680	4,635,000	2,923,510	0.6307	0.528	0.512	0.528	0.417	0.536	5,884,570	0.4968	21.82%
2022-11-10	0	0.550	0.540	0.550	0.530	0.560	885,000	476,040	0.5379	0.433	0.425	0.433	0.417	0.441	1,123,591	0.4237	3.77%
2022-11-09	0	0.530	0.510	0.530	0.500	0.560	2,515,000	1,332,570	0.5298	0.417	0.402	0.417	0.394	0.441	3,193,030	0.4173	9.28%
2022-11-08	0	0.485	0.480	0.485	0.480	0.510	546,000	266,880	0.4888	0.382	0.378	0.382	0.378	0.402	693,199	0.3850	-1.02%
2022-11-07	0	0.490	0.480	0.490	0.460	0.510	911,000	444,250	0.4877	0.386	0.378	0.386	0.362	0.402	1,156,601	0.3841	5.38%
2022-11-04	0	0.465	0.455	0.465	0.440	0.480	1,472,000	681,000	0.4626	0.366	0.358	0.366	0.347	0.378	1,868,843	0.3644	2.20%
2022-11-03	0	0.455	0.415	0.455	0.455	0.455	22,000	10,010	0.4550	0.358	0.327	0.358	0.358	0.358	27,931	0.3584	-2.15%
2022-11-02	0	0.465	0.440	0.465	0.415	0.465	177,000	78,890	0.4457	0.366	0.347	0.366	0.327	0.366	224,718	0.3511	5.68%
2022-11-01	0	0.440	0.430	0.440	0.430	0.455	55,000	24,145	0.4390	0.347	0.339	0.347	0.339	0.358	69,828	0.3458	2.33%
2022-10-31	0	0.430	0.430	0.445	0.430	0.450	60,000	26,380	0.4397	0.339	0.339	0.351	0.339	0.354	76,176	0.3463	-4.44%
2022-10-28	0	0.450	0.450	0.455	0.450	0.465	200,000	91,235	0.4562	0.354	0.354	0.358	0.354	0.366	253,919	0.3593	-7.22%
2022-10-27	0	0.485	0.465	0.485	0.465	0.500	268,000	126,720	0.4728	0.382	0.366	0.382	0.366	0.394	340,251	0.3724	-1.02%
2022-10-26	0	0.490	0.480	0.490	0.460	0.500	487,000	235,380	0.4833	0.386	0.378	0.386	0.362	0.394	618,292	0.3807	2.08%
2022-10-25	0	0.480	0.455	0.480	0.430	0.490	790,000	364,320	0.4612	0.378	0.358	0.378	0.339	0.386	1,002,980	0.3632	2.13%
2022-10-24	0	0.470	0.450	0.470	0.460	0.510	784,000	365,300	0.4659	0.370	0.354	0.370	0.362	0.402	995,362	0.3670	-5.05%
2022-10-21	0	0.495	0.485	0.495	0.480	0.495	42,000	20,190	0.4807	0.390	0.382	0.390	0.378	0.390	53,323	0.3786	3.13%
2022-10-20	0	0.480	0.470	0.480	0.455	0.490	1,089,000	519,165	0.4767	0.378	0.370	0.378	0.358	0.386	1,382,588	0.3755	-3.03%
2022-10-19	0	0.495	0.475	0.495	0.475	0.520	453,000	218,315	0.4819	0.390	0.374	0.390	0.374	0.410	575,126	0.3796	0.00%
2022-10-18	0	0.495	0.465	0.495	0.465	0.500	287,000	138,285	0.4818	0.390	0.366	0.390	0.366	0.394	364,374	0.3795	-1.00%
2022-10-17	0	0.500	0.490	0.500	0.450	0.560	388,000	190,165	0.4901	0.394	0.386	0.394	0.354	0.441	492,603	0.3860	6.38%
2022-10-14	0	0.470	0.465	0.470	0.450	0.480	566,000	266,535	0.4709	0.370	0.366	0.370	0.354	0.378	718,590	0.3709	2.17%
2022-10-13	0	0.460	0.440	0.460	0.435	0.470	480,000	218,860	0.4560	0.362	0.347	0.362	0.343	0.370	609,405	0.3591	-1.08%
2022-10-12	0	0.465	0.445	0.465	0.440	0.480	972,000	439,455	0.4521	0.366	0.351	0.366	0.347	0.378	1,234,046	0.3561	-1.06%
2022-10-11	0	0.470	0.455	0.470	0.455	0.500	518,000	245,060	0.4731	0.370	0.358	0.370	0.358	0.394	657,650	0.3726	-6.00%
2022-10-10	0	0.500	0.490	0.500	0.490	0.530	1,195,000	600,750	0.5027	0.394	0.386	0.394	0.386	0.417	1,517,165	0.3960	-5.66%
2022-10-07	0	0.530	0.520	0.540	0.530	0.530	135,000	71,550	0.5300	0.417	0.410	0.425	0.417	0.417	171,395	0.4175	-5.36%
2022-10-06	0	0.560	0.530	0.560	0.540	0.560	82,000	44,500	0.5427	0.441	0.417	0.441	0.425	0.441	104,107	0.4274	0.00%
2022-10-05	0	0.560	0.540	0.560	0.540	0.570	369,000	202,950	0.5500	0.441	0.425	0.441	0.425	0.449	468,480	0.4332	3.70%
2022-10-03	0	0.540	0.510	0.540	0.510	0.570	216,000	114,790	0.5314	0.425	0.402	0.425	0.402	0.449	274,232	0.4186	0.00%
2022-09-30	0	0.540	0.530	0.540	0.520	0.560	1,221,000	646,220	0.5293	0.425	0.417	0.425	0.410	0.441	1,550,175	0.4169	-3.57%
2022-09-29	0	0.560	0.530	0.560	0.540	0.600	1,121,000	625,090	0.5576	0.441	0.417	0.441	0.425	0.473	1,423,215	0.4392	-5.08%
2022-09-28	0	0.590	0.570	0.590	0.560	0.600	423,000	247,670	0.5855	0.465	0.449	0.465	0.441	0.473	537,038	0.4612	-6.35%
2022-09-27	0	0.630	0.600	0.630	0.580	0.630	378,000	229,470	0.6071	0.496	0.473	0.496	0.457	0.496	479,907	0.4782	1.61%
2022-09-26	0	0.620	0.600	0.620	0.600	0.640	723,000	443,810	0.6138	0.488	0.473	0.488	0.473	0.504	917,917	0.4835	0.00%
2022-09-23	0	0.620	0.610	0.620	0.610	0.640	496,000	306,110	0.6172	0.488	0.480	0.488	0.480	0.504	629,719	0.4861	0.00%
2022-09-22	0	0.620	0.610	0.620	0.610	0.640	324,000	199,640	0.6162	0.488	0.480	0.488	0.480	0.504	411,349	0.4853	-1.59%
2022-09-21	0	0.630	0.620	0.630	0.620	0.670	707,000	447,400	0.6328	0.496	0.488	0.496	0.488	0.528	897,603	0.4984	-4.55%
2022-09-20	0	0.660	0.650	0.660	0.650	0.700	658,000	445,290	0.6767	0.520	0.512	0.520	0.512	0.551	835,393	0.5330	-2.94%
2022-09-19	0	0.680	0.660	0.680	0.640	0.730	2,090,000	1,441,270	0.6896	0.536	0.520	0.536	0.504	0.575	2,653,452	0.5432	-1.45%
2022-09-16	0	0.690	0.690	0.710	0.670	0.720	2,355,000	1,632,890	0.6934	0.543	0.543	0.559	0.528	0.567	2,989,895	0.5461	2.99%
2022-09-15	0	0.670	0.650	0.670	0.630	0.670	844,000	544,270	0.6449	0.528	0.512	0.528	0.496	0.528	1,071,538	0.5079	3.08%
2022-09-14	0	0.650	0.620	0.650	0.620	0.650	750,000	474,710	0.6329	0.512	0.488	0.512	0.488	0.512	952,196	0.4985	0.00%
2022-09-13	0	0.650	0.640	0.650	0.640	0.680	1,262,000	822,470	0.6517	0.512	0.504	0.512	0.504	0.536	1,602,228	0.5133	-1.52%
2022-09-09	0	0.660	0.660	0.670	0.650	0.690	4,268,000	2,847,280	0.6671	0.520	0.520	0.528	0.512	0.543	5,418,629	0.5255	3.13%
2022-09-08	0	0.640	0.630	0.640	0.620	0.680	1,589,000	1,027,830	0.6468	0.504	0.496	0.504	0.488	0.536	2,017,386	0.5095	0.00%
2022-09-07	0	0.640	0.620	0.640	0.590	0.680	6,139,000	3,913,870	0.6375	0.504	0.488	0.504	0.465	0.536	7,794,040	0.5022	3.23%
2022-09-06	0	0.620	0.600	0.620	0.540	0.630	7,960,000	4,623,950	0.5809	0.488	0.473	0.488	0.425	0.496	10,105,972	0.4575	10.71%
2022-09-05	0	0.560	0.540	0.560	0.520	0.700	9,885,000	5,737,130	0.5804	0.441	0.425	0.441	0.410	0.551	12,549,941	0.4571	-21.13%
2022-09-02	0	0.710	0.700	0.710	0.700	1.100	36,374,000	32,275,150	0.8873	0.559	0.551	0.559	0.551	0.866	46,180,228	0.6989	-62.23%
2022-09-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.481	-	-	-	-	0	-	0.00%
2021-03-31	0	2.120	2.120	2.130	2.050	2.180	1,310,000	2,766,160	2.1116	1.481	1.481	1.488	1.432	1.523	1,875,488	1.4749	-1.40%
2021-03-30	0	2.150	2.120	2.150	2.100	2.280	2,532,000	5,550,070	2.1920	1.502	1.481	1.502	1.467	1.593	3,624,989	1.5311	-2.27%
2021-03-29	0	2.200	2.190	2.200	2.100	2.250	4,224,000	9,301,220	2.2020	1.537	1.530	1.537	1.467	1.572	6,047,375	1.5381	4.76%
2021-03-26	0	2.100	2.090	2.110	1.980	2.160	2,831,000	5,949,480	2.1015	1.467	1.460	1.474	1.383	1.509	4,053,059	1.4679	6.06%
2021-03-25	0	1.980	1.940	1.980	1.920	1.980	322,000	625,560	1.9427	1.383	1.355	1.383	1.341	1.383	460,998	1.3570	0.00%
2021-03-24	0	1.980	1.960	1.980	1.930	1.980	754,000	1,471,330	1.9514	1.383	1.369	1.383	1.348	1.383	1,079,479	1.3630	-2.46%
2021-03-23	0	2.030	2.020	2.030	1.990	2.180	1,352,000	2,788,350	2.0624	1.418	1.411	1.418	1.390	1.523	1,935,618	1.4405	-5.14%
2021-03-22	0	2.140	2.140	2.150	2.110	2.250	2,926,000	6,352,110	2.1709	1.495	1.495	1.502	1.474	1.572	4,189,067	1.5164	0.47%
2021-03-19	0	2.130	2.110	2.130	1.880	2.150	7,055,000	14,509,630	2.0566	1.488	1.474	1.488	1.313	1.502	10,100,434	1.4365	10.94%
2021-03-18	0	1.920	1.900	1.920	1.880	1.960	745,512	1,424,688	1.9110	1.341	1.327	1.341	1.313	1.369	1,067,327	1.3348	-1.54%
2021-03-17	0	1.950	1.940	1.950	1.860	1.950	1,175,000	2,258,450	1.9221	1.362	1.355	1.362	1.299	1.362	1,682,213	1.3425	3.72%
2021-03-16	0	1.880	1.880	1.900	1.840	1.900	551,000	1,034,640	1.8777	1.313	1.313	1.327	1.285	1.327	788,850	1.3116	1.08%
2021-03-15	0	1.860	1.850	1.860	1.850	1.890	324,000	606,660	1.8724	1.299	1.292	1.299	1.292	1.320	463,861	1.3078	0.00%
2021-03-12	0	1.860	1.850	1.860	1.840	1.880	418,000	775,450	1.8551	1.299	1.292	1.299	1.285	1.313	598,438	1.2958	-1.59%
2021-03-11	0	1.890	1.890	1.900	1.850	1.910	664,000	1,246,600	1.8774	1.320	1.320	1.327	1.292	1.334	950,629	1.3113	3.85%
2021-03-10	0	1.820	1.810	1.820	1.810	1.840	282,000	513,220	1.8199	1.271	1.264	1.271	1.264	1.285	403,731	1.2712	0.00%
2021-03-09	0	1.820	1.810	1.820	1.800	1.880	550,000	1,004,590	1.8265	1.271	1.264	1.271	1.257	1.313	787,419	1.2758	-1.62%
2021-03-08	0	1.850	1.830	1.850	1.820	1.890	785,000	1,454,470	1.8528	1.292	1.278	1.292	1.271	1.320	1,123,861	1.2942	-2.63%
2021-03-05	0	1.900	1.880	1.900	1.870	1.910	877,000	1,652,580	1.8844	1.327	1.313	1.327	1.306	1.334	1,255,575	1.3162	-2.56%
2021-03-04	0	1.950	1.930	1.950	1.890	2.020	1,220,000	2,357,650	1.9325	1.362	1.348	1.362	1.320	1.411	1,746,638	1.3498	-2.50%
2021-03-03	0	2.000	2.000	2.020	1.960	2.020	1,908,000	3,815,020	1.9995	1.397	1.397	1.411	1.369	1.411	2,731,627	1.3966	2.56%
2021-03-02	0	1.950	1.950	1.970	1.950	2.070	5,412,000	10,931,900	2.0199	1.362	1.362	1.376	1.362	1.446	7,748,200	1.4109	1.04%
2021-03-01	0	1.930	1.920	1.930	1.860	1.930	1,176,000	2,239,120	1.9040	1.348	1.341	1.348	1.299	1.348	1,683,644	1.3299	3.76%
2021-02-26	0	1.860	1.840	1.860	1.810	1.870	2,131,000	3,930,360	1.8444	1.299	1.285	1.299	1.264	1.306	3,050,889	1.2883	-1.06%
2021-02-25	0	1.880	1.870	1.880	1.830	1.930	2,975,000	5,644,680	1.8974	1.313	1.306	1.313	1.278	1.348	4,259,219	1.3253	3.30%
2021-02-24	0	1.820	1.800	1.820	1.800	1.910	1,740,000	3,198,540	1.8382	1.271	1.257	1.271	1.257	1.334	2,491,106	1.2840	-3.70%
2021-02-23	0	1.890	1.890	1.900	1.880	1.910	842,000	1,595,680	1.8951	1.320	1.320	1.327	1.313	1.334	1,205,466	1.3237	-0.53%
2021-02-22	0	1.900	1.890	1.900	1.890	1.930	606,000	1,155,010	1.9060	1.327	1.320	1.327	1.320	1.348	867,592	1.3313	-0.52%
2021-02-19	0	1.910	1.910	1.930	1.900	1.950	704,000	1,344,500	1.9098	1.334	1.334	1.348	1.327	1.362	1,007,896	1.3340	-1.55%
2021-02-18	0	1.940	1.930	1.950	1.910	2.000	1,231,000	2,400,960	1.9504	1.355	1.348	1.362	1.334	1.397	1,762,386	1.3623	-2.02%
2021-02-17	0	1.980	1.980	1.990	1.950	2.040	2,383,000	4,740,420	1.9893	1.383	1.383	1.390	1.362	1.425	3,411,670	1.3895	0.00%
2021-02-16	0	1.980	1.980	2.000	1.850	2.050	4,885,000	9,507,740	1.9463	1.383	1.383	1.397	1.292	1.432	6,993,710	1.3595	4.76%
2021-02-11	0	1.890	1.890	1.900	1.830	1.920	1,434,000	2,704,490	1.8860	1.320	1.320	1.327	1.278	1.341	2,053,015	1.3173	-0.53%
2021-02-10	0	1.900	1.900	1.920	1.860	1.950	757,000	1,430,280	1.8894	1.327	1.327	1.341	1.299	1.362	1,083,774	1.3197	1.06%
2021-02-09	0	1.880	1.890	1.900	1.850	1.910	942,000	1,774,240	1.8835	1.313	1.320	1.327	1.292	1.334	1,348,633	1.3156	1.08%
2021-02-08	0	1.860	1.860	1.880	1.830	1.880	792,000	1,472,020	1.8586	1.299	1.299	1.313	1.278	1.313	1,133,883	1.2982	-0.53%
2021-02-05	0	1.870	1.870	1.920	1.860	1.930	1,768,000	3,336,990	1.8874	1.306	1.306	1.341	1.299	1.348	2,531,193	1.3183	-2.60%
2021-02-04	0	1.920	1.910	1.920	1.880	2.000	1,359,000	2,609,180	1.9199	1.341	1.334	1.341	1.313	1.397	1,945,640	1.3410	-4.00%
2021-02-03	0	2.000	1.980	2.000	1.950	2.040	2,405,000	4,779,680	1.9874	1.397	1.383	1.397	1.362	1.425	3,443,167	1.3882	-1.96%
2021-02-02	0	2.040	2.040	2.060	1.990	2.100	1,380,000	2,819,510	2.0431	1.425	1.425	1.439	1.390	1.467	1,975,705	1.4271	2.51%
2021-02-01	0	1.990	1.990	2.010	1.980	2.050	1,221,000	2,438,730	1.9973	1.390	1.390	1.404	1.383	1.432	1,748,069	1.3951	1.53%
2021-01-29	0	1.960	1.950	1.960	1.950	2.100	2,415,000	4,827,550	1.9990	1.369	1.362	1.369	1.362	1.467	3,457,484	1.3963	-2.49%
2021-01-28	0	2.010	2.010	2.020	2.000	2.070	2,227,000	4,494,100	2.0180	1.404	1.404	1.411	1.397	1.446	3,188,330	1.4095	-3.37%
2021-01-27	0	2.080	2.080	2.090	2.060	2.200	15,117,000	32,039,030	2.1194	1.453	1.453	1.460	1.439	1.537	21,642,560	1.4804	-1.89%
2021-01-26	0	2.120	2.120	2.180	2.120	2.300	25,577,000	54,311,560	2.1235	1.481	1.481	1.523	1.481	1.607	36,617,832	1.4832	-7.02%
2021-01-25	0	2.280	2.270	2.300	2.250	2.310	1,584,000	3,612,090	2.2804	1.593	1.586	1.607	1.572	1.613	2,267,766	1.5928	-1.30%
2021-01-22	0	2.310	2.310	2.330	2.300	2.380	4,304,000	9,864,530	2.2919	1.613	1.613	1.627	1.607	1.662	6,161,909	1.6009	-3.75%
2021-01-21	0	2.400	2.380	2.400	2.350	2.450	1,331,000	3,195,300	2.4007	1.676	1.662	1.676	1.641	1.711	1,905,553	1.6768	1.27%
2021-01-20	0	2.370	2.360	2.370	2.350	2.420	2,121,000	5,046,020	2.3791	1.655	1.648	1.655	1.641	1.690	3,036,573	1.6617	0.00%
2021-01-19	0	2.370	2.370	2.380	2.310	2.390	1,638,000	3,854,710	2.3533	1.655	1.655	1.662	1.613	1.669	2,345,076	1.6437	-0.84%
2021-01-18	0	2.390	2.370	2.390	2.260	2.390	995,000	2,328,460	2.3402	1.669	1.655	1.669	1.579	1.669	1,424,512	1.6346	3.91%
2021-01-15	0	2.300	2.280	2.310	2.260	2.320	794,000	1,820,440	2.2927	1.607	1.593	1.613	1.579	1.620	1,136,746	1.6014	-1.29%
2021-01-14	0	2.330	2.330	2.350	2.300	2.380	922,000	2,150,840	2.3328	1.627	1.627	1.641	1.607	1.662	1,320,000	1.6294	1.30%
2021-01-13	0	2.300	2.300	2.330	2.300	2.360	937,000	2,183,250	2.3300	1.607	1.607	1.627	1.607	1.648	1,341,475	1.6275	-2.54%
2021-01-12	0	2.360	2.360	2.370	2.340	2.440	552,000	1,301,430	2.3577	1.648	1.648	1.655	1.634	1.704	790,282	1.6468	-0.42%
2021-01-11	0	2.370	2.350	2.370	2.360	2.550	1,520,000	3,643,130	2.3968	1.655	1.641	1.655	1.648	1.781	2,176,139	1.6741	-5.20%
2021-01-08	0	2.500	2.490	2.500	2.420	2.580	1,481,000	3,691,960	2.4929	1.746	1.739	1.746	1.690	1.802	2,120,304	1.7412	0.81%
2021-01-07	0	2.480	2.460	2.480	2.430	2.780	4,746,000	12,330,190	2.5980	1.732	1.718	1.732	1.697	1.942	6,794,707	1.8147	-4.62%
2021-01-06	0	2.600	2.600	2.610	2.230	2.650	8,558,000	21,623,440	2.5267	1.816	1.816	1.823	1.558	1.851	12,252,235	1.7649	16.59%
2021-01-05	0	2.230	2.220	2.250	2.210	2.270	711,000	1,588,350	2.2340	1.558	1.551	1.572	1.544	1.586	1,017,918	1.5604	-2.62%
2021-01-04	0	2.290	2.290	2.300	2.210	2.400	1,361,000	3,114,320	2.2883	1.600	1.600	1.607	1.544	1.676	1,948,503	1.5983	-4.58%
2020-12-31	0	2.400	2.390	2.400	2.350	2.490	348,000	834,910	2.3992	1.676	1.669	1.676	1.641	1.739	498,221	1.6758	2.13%
2020-12-30	0	2.350	2.350	2.390	2.290	2.420	1,033,000	2,434,260	2.3565	1.641	1.641	1.669	1.600	1.690	1,478,915	1.6460	-2.89%
2020-12-29	0	2.420	2.400	2.420	2.380	2.450	459,000	1,104,670	2.4067	1.690	1.676	1.690	1.662	1.711	657,137	1.6810	0.83%
2020-12-28	0	2.400	2.380	2.410	2.340	2.520	1,116,000	2,697,910	2.4175	1.676	1.662	1.683	1.634	1.760	1,597,744	1.6886	-4.76%
2020-12-24	0	2.520	2.500	2.520	2.440	2.530	790,000	1,971,980	2.4962	1.760	1.746	1.760	1.704	1.767	1,131,020	1.7435	3.70%
2020-12-23	0	2.430	2.430	2.440	2.430	2.500	480,000	1,182,280	2.4631	1.697	1.697	1.704	1.697	1.746	687,202	1.7204	-2.80%
2020-12-22	0	2.500	2.490	2.500	2.450	2.570	802,000	2,003,800	2.4985	1.746	1.739	1.746	1.711	1.795	1,148,200	1.7452	-2.34%
2020-12-21	0	2.560	2.550	2.560	2.490	2.640	1,691,000	4,383,380	2.5922	1.788	1.781	1.788	1.739	1.844	2,420,955	1.8106	2.40%
2020-12-18	0	2.500	2.480	2.500	2.380	2.570	1,023,000	2,543,890	2.4867	1.746	1.732	1.746	1.662	1.795	1,464,599	1.7369	3.31%
2020-12-17	0	2.420	2.400	2.420	2.390	2.480	705,000	1,710,780	2.4266	1.690	1.676	1.690	1.669	1.732	1,009,328	1.6950	-1.22%
2020-12-16	0	2.450	2.450	2.460	2.420	2.650	2,288,000	5,855,090	2.5590	1.711	1.711	1.718	1.690	1.851	3,275,662	1.7875	-4.30%
2020-12-15	0	2.560	2.560	2.570	2.160	2.630	5,342,000	13,226,690	2.4760	1.788	1.788	1.795	1.509	1.837	7,647,983	1.7294	8.94%
2020-12-14	0	2.350	2.330	2.350	2.120	2.390	2,214,000	5,064,310	2.2874	1.641	1.627	1.641	1.481	1.669	3,169,718	1.5977	12.98%
2020-12-11	0	2.080	2.090	2.100	2.050	2.110	343,000	711,330	2.0738	1.453	1.460	1.467	1.432	1.474	491,063	1.4486	-1.89%
2020-12-10	0	2.120	2.100	2.120	2.050	2.150	838,000	1,777,410	2.1210	1.481	1.467	1.481	1.432	1.502	1,199,740	1.4815	4.43%
2020-12-09	0	2.030	2.030	2.060	2.000	2.110	753,000	1,563,110	2.0758	1.418	1.418	1.439	1.397	1.474	1,078,048	1.4499	-3.79%
2020-12-08	0	2.110	2.110	2.130	2.110	2.180	271,000	575,250	2.1227	1.474	1.474	1.488	1.474	1.523	387,983	1.4827	-3.21%
2020-12-07	0	2.180	2.150	2.190	2.110	2.200	857,000	1,843,620	2.1512	1.523	1.502	1.530	1.474	1.537	1,226,941	1.5026	-0.91%
2020-12-04	0	2.200	2.190	2.200	2.180	2.260	489,000	1,077,270	2.2030	1.537	1.530	1.537	1.523	1.579	700,087	1.5388	-2.22%
2020-12-03	0	2.250	2.230	2.250	2.220	2.250	252,000	563,270	2.2352	1.572	1.558	1.572	1.551	1.572	360,781	1.5613	1.81%
2020-12-02	0	2.210	2.210	2.240	2.200	2.290	548,000	1,218,710	2.2239	1.544	1.544	1.565	1.537	1.600	784,555	1.5534	-3.91%
2020-12-01	0	2.300	2.300	2.320	2.260	2.330	257,000	587,850	2.2874	1.607	1.607	1.620	1.579	1.627	367,939	1.5977	-1.71%
2020-11-30	0	2.340	2.320	2.340	2.320	2.400	255,000	604,900	2.3722	1.634	1.620	1.634	1.620	1.676	365,076	1.6569	0.43%
2020-11-27	0	2.330	2.330	2.350	2.240	2.360	1,117,000	2,567,970	2.2990	1.627	1.627	1.641	1.565	1.648	1,599,176	1.6058	3.56%
2020-11-26	0	2.250	2.250	2.270	2.230	2.280	152,000	341,770	2.2485	1.572	1.572	1.586	1.558	1.593	217,614	1.5705	0.00%
2020-11-25	0	2.250	2.250	2.280	2.210	2.360	828,000	1,865,130	2.2526	1.572	1.572	1.593	1.544	1.648	1,185,423	1.5734	-3.85%
2020-11-24	0	2.340	2.340	2.350	2.310	2.350	444,000	1,036,590	2.3347	1.634	1.634	1.641	1.613	1.641	635,662	1.6307	-0.43%
2020-11-23	0	2.350	2.350	2.360	2.310	2.410	285,000	672,790	2.3607	1.641	1.641	1.648	1.613	1.683	408,026	1.6489	-2.49%
2020-11-20	0	2.410	2.380	2.410	2.260	2.420	1,417,000	3,350,010	2.3642	1.683	1.662	1.683	1.579	1.690	2,028,677	1.6513	7.11%
2020-11-19	0	2.250	2.230	2.250	2.200	2.300	789,000	1,767,460	2.2401	1.572	1.558	1.572	1.537	1.607	1,129,588	1.5647	-2.17%
2020-11-18	0	2.300	2.300	2.310	2.300	2.360	545,000	1,268,700	2.3279	1.607	1.607	1.613	1.607	1.648	780,260	1.6260	-1.71%
2020-11-17	0	2.340	2.330	2.340	2.320	2.380	251,000	589,460	2.3484	1.634	1.627	1.634	1.620	1.662	359,349	1.6404	-0.85%
2020-11-16	0	2.360	2.350	2.360	2.310	2.400	475,000	1,123,820	2.3659	1.648	1.641	1.648	1.613	1.676	680,043	1.6526	-1.67%
2020-11-13	0	2.400	2.390	2.400	2.380	2.450	765,000	1,837,450	2.4019	1.676	1.669	1.676	1.662	1.711	1,095,228	1.6777	-2.04%
2020-11-12	0	2.450	2.450	2.470	2.440	2.500	393,000	968,670	2.4648	1.711	1.711	1.725	1.704	1.746	562,646	1.7216	-1.21%
2020-11-11	0	2.480	2.470	2.480	2.420	2.540	888,000	2,202,150	2.4799	1.732	1.725	1.732	1.690	1.774	1,271,323	1.7322	2.48%
2020-11-10	0	2.420	2.420	2.440	2.390	2.550	952,000	2,319,440	2.4364	1.690	1.690	1.704	1.669	1.781	1,362,950	1.7018	-5.84%
2020-11-09	0	2.570	2.560	2.590	2.550	2.650	629,000	1,630,150	2.5917	1.795	1.788	1.809	1.781	1.851	900,521	1.8102	-1.15%
2020-11-06	0	2.600	2.590	2.600	2.570	2.610	1,762,000	4,578,690	2.5986	1.816	1.809	1.816	1.795	1.823	2,522,603	1.8151	1.17%
2020-11-05	0	2.570	2.560	2.570	2.480	2.570	1,091,000	2,761,770	2.5314	1.795	1.788	1.795	1.732	1.795	1,561,952	1.7682	3.63%
2020-11-04	0	2.480	2.460	2.480	2.350	2.500	752,000	1,825,740	2.4278	1.732	1.718	1.732	1.641	1.746	1,076,616	1.6958	5.53%
2020-11-03	0	2.350	2.350	2.390	2.350	2.400	893,000	2,117,530	2.3713	1.641	1.641	1.669	1.641	1.676	1,278,482	1.6563	-3.69%
2020-11-02	0	2.440	2.410	2.440	2.400	2.570	666,000	1,632,020	2.4505	1.704	1.683	1.704	1.676	1.795	953,492	1.7116	-5.06%
2020-10-30	0	2.570	2.540	2.570	2.500	2.600	1,891,000	4,827,090	2.5527	1.795	1.774	1.795	1.746	1.816	2,707,289	1.7830	1.58%
2020-10-29	0	2.530	2.530	2.540	2.410	2.600	1,135,000	2,865,690	2.5248	1.767	1.767	1.774	1.683	1.816	1,624,946	1.7636	0.40%
2020-10-28	0	2.520	2.510	2.520	2.450	2.600	785,000	1,984,230	2.5277	1.760	1.753	1.760	1.711	1.816	1,123,861	1.7655	0.00%
2020-10-27	0	2.520	2.500	2.520	2.400	2.550	1,704,000	4,210,490	2.4709	1.760	1.746	1.760	1.676	1.781	2,439,566	1.7259	-3.82%
2020-10-23	0	2.620	2.620	2.630	2.610	2.690	451,000	1,187,130	2.6322	1.830	1.830	1.837	1.823	1.879	645,683	1.8386	-1.50%
2020-10-22	0	2.660	2.650	2.660	2.530	2.660	1,273,000	3,331,970	2.6174	1.858	1.851	1.858	1.767	1.858	1,822,516	1.8282	1.92%
2020-10-21	0	2.610	2.610	2.620	2.610	2.770	2,362,000	6,311,530	2.6721	1.823	1.823	1.830	1.823	1.935	3,381,605	1.8664	-6.12%
2020-10-20	0	2.780	2.780	2.800	2.760	2.840	952,000	2,660,490	2.7946	1.942	1.942	1.956	1.928	1.984	1,362,950	1.9520	-2.46%
2020-10-19	0	2.850	2.850	2.860	2.710	2.920	3,480,000	9,773,940	2.8086	1.991	1.991	1.998	1.893	2.040	4,982,213	1.9618	-0.70%
2020-10-16	0	2.870	2.870	2.880	2.870	3.000	868,000	2,520,310	2.9036	2.005	2.005	2.012	2.005	2.095	1,242,690	2.0281	-2.71%
2020-10-15	0	2.950	2.950	2.960	2.950	3.030	778,000	2,315,270	2.9759	2.061	2.061	2.068	2.061	2.116	1,113,840	2.0786	-2.96%
2020-10-14	0	3.040	3.020	3.030	2.960	3.070	1,378,000	4,159,650	3.0186	2.123	2.109	2.116	2.068	2.144	1,972,842	2.1085	-0.65%
2020-10-12	0	3.060	3.050	3.060	2.980	3.070	1,127,000	3,410,690	3.0263	2.137	2.130	2.137	2.081	2.144	1,613,492	2.1139	-0.65%
2020-10-09	0	3.080	3.050	3.080	2.900	3.110	4,040,000	12,055,280	2.9840	2.151	2.130	2.151	2.026	2.172	5,783,948	2.0843	0.00%
2020-10-08	0	3.080	3.080	3.090	3.040	3.130	684,000	2,102,070	3.0732	2.151	2.151	2.158	2.123	2.186	979,263	2.1466	-2.53%
2020-10-07	0	3.160	3.100	3.160	3.070	3.160	375,000	1,161,610	3.0976	2.207	2.165	2.207	2.144	2.207	536,876	2.1636	0.00%
2020-10-06	0	3.160	3.130	3.160	2.990	3.160	858,000	2,657,500	3.0973	2.207	2.186	2.207	2.088	2.207	1,228,373	2.1634	4.29%
2020-10-05	0	3.030	3.010	3.030	2.990	3.200	546,000	1,675,020	3.0678	2.116	2.102	2.116	2.088	2.235	781,692	2.1428	-1.94%
2020-09-30	0	3.090	3.080	3.090	3.070	3.180	772,000	2,411,250	3.1234	2.158	2.151	2.158	2.144	2.221	1,105,249	2.1816	-1.59%
2020-09-29	0	3.140	3.130	3.140	3.020	3.190	1,204,000	3,778,370	3.1382	2.193	2.186	2.193	2.109	2.228	1,723,731	2.1920	4.32%
2020-09-28	0	3.010	3.010	3.040	2.860	3.070	1,471,800	4,393,928	2.9854	2.102	2.102	2.123	1.998	2.144	2,107,132	2.0853	2.03%
2020-09-25	0	2.950	2.950	3.000	2.950	3.190	1,968,000	6,073,700	3.0862	2.061	2.061	2.095	2.061	2.228	2,817,527	2.1557	-5.75%
2020-09-24	0	3.130	3.110	3.140	3.110	3.240	919,000	2,901,210	3.1569	2.186	2.172	2.193	2.172	2.263	1,315,705	2.2051	-3.40%
2020-09-23	0	3.240	3.230	3.240	3.170	3.300	777,000	2,522,080	3.2459	2.263	2.256	2.263	2.214	2.305	1,112,408	2.2672	2.53%
2020-09-22	0	3.160	3.140	3.160	3.140	3.300	1,391,000	4,453,300	3.2015	2.207	2.193	2.207	2.193	2.305	1,991,453	2.2362	-5.67%
2020-09-21	0	3.350	3.250	3.350	3.230	3.400	1,665,000	5,586,620	3.3553	2.340	2.270	2.340	2.256	2.375	2,383,731	2.3436	-1.18%
2020-09-18	0	3.390	3.350	3.390	3.320	3.450	1,250,000	4,201,560	3.3612	2.368	2.340	2.368	2.319	2.410	1,789,588	2.3478	-0.88%
2020-09-17	0	3.420	3.380	3.420	3.370	3.490	1,237,000	4,216,650	3.4088	2.389	2.361	2.389	2.354	2.438	1,770,976	2.3810	-1.16%
2020-09-16	0	3.460	3.460	3.480	3.410	3.540	1,181,000	4,094,440	3.4669	2.417	2.417	2.431	2.382	2.473	1,690,803	2.4216	-1.14%
2020-09-15	0	3.500	3.470	3.500	3.340	3.500	1,528,000	5,289,920	3.4620	2.445	2.424	2.445	2.333	2.445	2,187,592	2.4181	3.86%
2020-09-14	0	3.370	3.370	3.420	3.350	3.460	1,381,000	4,701,040	3.4041	2.354	2.354	2.389	2.340	2.417	1,977,137	2.3777	-0.59%
2020-09-11	0	3.390	3.370	3.390	3.270	3.390	997,000	3,320,710	3.3307	2.368	2.354	2.368	2.284	2.368	1,427,375	2.3264	4.63%
2020-09-10	0	3.240	3.240	3.280	3.200	3.520	7,564,000	25,810,660	3.4123	2.263	2.263	2.291	2.235	2.459	10,829,154	2.3834	-4.71%
2020-09-09	0	3.400	3.400	3.420	3.180	3.450	3,039,000	10,130,590	3.3335	2.375	2.375	2.389	2.221	2.410	4,350,846	2.3284	3.03%
2020-09-08	0	3.300	3.300	3.320	3.080	3.340	5,034,000	16,017,020	3.1818	2.305	2.305	2.319	2.151	2.333	7,207,028	2.2224	3.77%
2020-09-07	0	3.180	3.180	3.190	3.150	3.440	3,236,000	10,536,160	3.2559	2.221	2.221	2.228	2.200	2.403	4,632,885	2.2742	-8.09%
2020-09-04	0	3.460	3.460	3.470	3.190	3.520	4,514,000	15,098,910	3.3449	2.417	2.417	2.424	2.228	2.459	6,462,560	2.3364	2.67%
2020-09-03	0	3.370	3.370	3.380	3.360	3.600	2,813,000	9,690,450	3.4449	2.354	2.354	2.361	2.347	2.515	4,027,289	2.4062	-5.07%
2020-09-02	0	3.550	3.550	3.570	3.530	3.680	2,736,000	9,784,620	3.5763	2.480	2.480	2.494	2.466	2.570	3,917,050	2.4980	-3.53%
2020-09-01	0	3.680	3.660	3.680	3.610	3.720	1,272,000	4,664,330	3.6669	2.570	2.556	2.570	2.522	2.598	1,821,085	2.5613	0.27%
2020-08-31	0	3.670	3.660	3.670	3.650	3.780	2,577,000	9,530,690	3.6984	2.563	2.556	2.563	2.549	2.640	3,689,414	2.5833	-3.42%
2020-08-28	0	3.800	3.790	3.800	3.750	3.910	3,810,000	14,528,990	3.8134	2.654	2.647	2.654	2.619	2.731	5,454,664	2.6636	-3.06%
2020-08-27	0	3.920	3.910	3.920	3.660	3.960	5,515,000	21,003,110	3.8084	2.738	2.731	2.738	2.556	2.766	7,895,662	2.6601	5.95%
2020-08-26	0	3.700	3.680	3.700	3.600	3.720	6,207,000	22,770,510	3.6685	2.584	2.570	2.584	2.515	2.598	8,886,378	2.5624	-0.54%
2020-08-25	0	3.720	3.720	3.730	3.620	3.850	8,270,000	30,745,240	3.7177	2.598	2.598	2.605	2.529	2.689	11,839,914	2.5967	-3.12%
2020-08-24	0	3.840	3.810	3.830	3.560	3.900	17,920,000	67,315,510	3.7564	2.682	2.661	2.675	2.487	2.724	25,655,532	2.6238	-6.11%
2020-08-21	0	4.090	4.060	4.090	3.900	4.240	4,951,000	20,276,690	4.0955	2.857	2.836	2.857	2.724	2.962	7,088,200	2.8606	-1.45%
2020-08-20	0	4.150	4.140	4.150	4.080	4.200	2,899,000	11,976,750	4.1313	2.899	2.892	2.899	2.850	2.934	4,150,412	2.8857	-1.66%
2020-08-19	0	4.220	4.220	4.240	4.050	4.240	3,153,000	13,165,880	4.1757	2.948	2.948	2.962	2.829	2.962	4,514,057	2.9166	2.93%
2020-08-18	0	4.100	4.080	4.100	4.070	4.300	3,628,000	15,056,250	4.1500	2.864	2.850	2.864	2.843	3.003	5,194,100	2.8987	-3.07%
2020-08-17	0	4.230	4.230	4.240	3.900	4.230	5,650,000	23,304,960	4.1248	2.955	2.955	2.962	2.724	2.955	8,088,937	2.8811	6.28%
2020-08-14	0	3.980	3.950	3.980	3.820	4.030	4,147,000	16,281,860	3.9262	2.780	2.759	2.780	2.668	2.815	5,937,137	2.7424	1.79%
2020-08-13	0	3.910	3.900	3.910	3.900	4.100	4,667,000	18,538,950	3.9723	2.731	2.724	2.731	2.724	2.864	6,681,605	2.7746	-2.49%
2020-08-12	0	4.010	4.010	4.020	3.830	4.160	10,846,000	42,847,970	3.9506	2.801	2.801	2.808	2.675	2.906	15,527,896	2.7594	-3.37%
2020-08-11	0	4.150	4.150	4.160	3.880	4.520	14,951,000	62,245,830	4.1633	2.899	2.899	2.906	2.710	3.157	21,404,903	2.9080	-5.68%
2020-08-10	0	4.400	4.400	4.420	4.340	4.600	8,517,000	38,004,070	4.4621	3.073	3.073	3.087	3.031	3.213	12,193,536	3.1167	1.38%
2020-08-07	0	4.340	4.340	4.350	4.190	4.620	10,826,000	46,904,420	4.3326	3.031	3.031	3.038	2.927	3.227	15,499,263	3.0262	-4.62%
2020-08-06	0	4.550	4.530	4.550	3.960	4.860	33,448,000	148,077,800	4.4271	3.178	3.164	3.178	2.766	3.395	47,886,509	3.0923	15.19%
2020-08-05	0	3.950	3.950	3.960	3.660	4.020	37,145,490	143,017,671	3.8502	2.759	2.759	2.766	2.556	2.808	53,180,096	2.6893	18.62%
2020-08-04	0	3.330	3.320	3.330	3.200	3.540	9,053,000	30,038,080	3.3180	2.326	2.319	2.326	2.235	2.473	12,960,911	2.3176	-4.03%
2020-08-03	0	3.470	3.470	3.480	3.380	3.560	10,914,000	37,931,030	3.4754	2.424	2.424	2.431	2.361	2.487	15,625,250	2.4275	5.15%
2020-07-31	0	3.300	3.300	3.310	3.200	3.400	12,263,000	40,733,760	3.3217	2.305	2.305	2.312	2.235	2.375	17,556,573	2.3201	3.77%
2020-07-30	0	3.180	3.180	3.190	3.080	3.260	14,443,000	45,835,760	3.1736	2.221	2.221	2.228	2.151	2.277	20,677,615	2.2167	3.92%
2020-07-29	0	3.060	3.050	3.060	2.830	3.070	5,681,000	16,898,890	2.9746	2.137	2.130	2.137	1.977	2.144	8,133,319	2.0777	6.99%
2020-07-28	0	2.860	2.860	2.880	2.800	2.900	2,501,000	7,111,830	2.8436	1.998	1.998	2.012	1.956	2.026	3,580,607	1.9862	4.00%
2020-07-27	0	2.750	2.750	2.780	2.600	2.900	5,168,000	14,235,510	2.7545	1.921	1.921	1.942	1.816	2.026	7,398,872	1.9240	-3.17%
2020-07-24	0	2.840	2.840	2.850	2.810	2.930	4,087,000	11,671,150	2.8557	1.984	1.984	1.991	1.963	2.047	5,851,237	1.9946	-4.70%
2020-07-23	0	2.980	2.980	2.990	2.830	2.980	5,204,000	15,158,400	2.9128	2.081	2.081	2.088	1.977	2.081	7,450,412	2.0346	2.76%
2020-07-22	0	2.900	2.900	2.910	2.860	3.140	6,064,000	18,355,580	3.0270	2.026	2.026	2.033	1.998	2.193	8,681,649	2.1143	-3.01%
2020-07-21	0	2.990	2.980	2.990	2.930	3.070	4,577,000	13,659,260	2.9843	2.088	2.081	2.088	2.047	2.144	6,552,755	2.0845	-0.33%
2020-07-20	0	3.000	3.000	3.010	2.870	3.030	4,834,000	14,404,660	2.9799	2.095	2.095	2.102	2.005	2.116	6,920,694	2.0814	4.17%
2020-07-17	0	2.880	2.880	2.890	2.760	2.920	7,262,000	20,578,060	2.8337	2.012	2.012	2.019	1.928	2.040	10,396,790	1.9793	1.41%
2020-07-16	0	2.840	2.840	2.850	2.800	3.120	8,098,000	23,944,370	2.9568	1.984	1.984	1.991	1.956	2.179	11,593,666	2.0653	-8.97%
2020-07-15	0	3.120	3.100	3.120	3.060	3.370	15,494,000	48,562,450	3.1343	2.179	2.165	2.179	2.137	2.354	22,182,300	2.1892	-6.02%
2020-07-14	0	3.320	3.320	3.330	3.150	3.420	5,291,000	17,319,410	3.2734	2.319	2.319	2.326	2.200	2.389	7,574,968	2.2864	-3.21%
2020-07-13	0	3.430	3.430	3.450	3.400	3.640	7,027,000	24,773,910	3.5255	2.396	2.396	2.410	2.375	2.542	10,060,347	2.4625	1.18%
2020-07-10	0	3.390	3.390	3.410	3.350	3.650	9,405,000	32,801,710	3.4877	2.368	2.368	2.382	2.340	2.549	13,464,859	2.4361	-2.59%
2020-07-09	0	3.480	3.420	3.480	3.140	3.480	17,151,000	57,074,100	3.3277	2.431	2.389	2.431	2.193	2.431	24,554,578	2.3244	10.83%
2020-07-08	0	3.140	3.140	3.150	3.020	3.260	8,306,000	26,120,560	3.1448	2.193	2.193	2.200	2.109	2.277	11,891,454	2.1966	0.64%
2020-07-07	0	3.120	3.110	3.120	2.820	3.190	15,058,000	46,134,010	3.0638	2.179	2.172	2.179	1.970	2.228	21,558,092	2.1400	10.25%
2020-07-06	0	2.830	2.820	2.830	2.700	2.880	9,594,000	26,711,020	2.7841	1.977	1.970	1.977	1.886	2.012	13,735,445	1.9447	-1.05%
2020-07-03	0	2.860	2.860	2.890	2.820	3.060	4,540,000	13,164,830	2.8997	1.998	1.998	2.019	1.970	2.137	6,499,783	2.0254	-4.67%
2020-07-02	0	3.000	2.990	3.000	2.860	3.130	9,058,000	27,382,790	3.0231	2.095	2.088	2.095	1.998	2.186	12,968,070	2.1116	4.90%
2020-06-30	0	2.860	2.860	2.870	2.680	2.880	4,412,000	12,352,990	2.7999	1.998	1.998	2.005	1.872	2.012	6,316,529	1.9557	6.72%
2020-06-29	0	2.680	2.680	2.690	2.650	2.810	3,341,000	9,049,170	2.7085	1.872	1.872	1.879	1.851	1.963	4,783,211	1.8919	-4.63%
2020-06-26	0	2.810	2.810	2.820	2.810	2.890	2,486,000	7,041,950	2.8326	1.963	1.963	1.970	1.963	2.019	3,559,132	1.9786	-2.77%
2020-06-24	0	2.890	2.860	2.890	2.820	2.950	4,095,000	11,838,790	2.8910	2.019	1.998	2.019	1.970	2.061	5,862,690	2.0193	1.05%
2020-06-23	0	2.860	2.860	2.880	2.850	2.930	2,797,000	8,063,240	2.8828	1.998	1.998	2.012	1.991	2.047	4,004,382	2.0136	-1.72%
2020-06-22	0	2.910	2.910	2.920	2.870	3.030	3,940,100	11,490,576	2.9163	2.033	2.033	2.040	2.005	2.116	5,640,924	2.0370	-4.59%
2020-06-19	0	3.050	3.040	3.050	2.900	3.080	5,002,000	15,090,930	3.0170	2.130	2.123	2.130	2.026	2.151	7,161,215	2.1073	2.69%
2020-06-18	0	2.970	2.970	2.990	2.880	3.020	3,630,000	10,716,870	2.9523	2.074	2.074	2.088	2.012	2.109	5,196,963	2.0621	0.68%
2020-06-17	0	2.950	2.950	2.960	2.850	3.090	4,899,000	14,434,230	2.9464	2.061	2.061	2.068	1.991	2.158	7,013,753	2.0580	-2.64%
2020-06-16	0	3.030	3.030	3.050	3.020	3.230	6,440,000	19,864,700	3.0846	2.116	2.116	2.130	2.109	2.256	9,219,957	2.1545	-1.30%
2020-06-15	0	3.070	3.070	3.080	2.960	3.320	11,031,000	34,508,560	3.1283	2.144	2.144	2.151	2.068	2.319	15,792,755	2.1851	-2.23%
2020-06-12	0	3.140	3.130	3.140	2.780	3.140	15,028,000	45,260,020	3.0117	2.193	2.186	2.193	1.942	2.193	21,515,142	2.1036	5.72%
2020-06-11	0	2.970	2.960	2.970	2.800	3.340	33,556,000	103,336,610	3.0795	2.074	2.068	2.074	1.956	2.333	48,041,129	2.1510	1.71%
2020-06-10	0	2.920	2.920	2.930	2.400	2.930	27,465,000	74,215,670	2.7022	2.040	2.040	2.047	1.676	2.047	39,320,825	1.8874	23.21%
2020-06-09	0	2.370	2.370	2.380	2.360	2.540	4,004,000	9,665,450	2.4139	1.655	1.655	1.662	1.648	1.774	5,732,408	1.6861	-4.05%
2020-06-08	0	2.470	2.470	2.480	2.440	2.580	8,236,000	20,590,810	2.5001	1.725	1.725	1.732	1.704	1.802	11,791,237	1.7463	1.23%
2020-06-05	0	2.440	2.440	2.450	2.380	2.470	2,349,000	5,722,870	2.4363	1.704	1.704	1.711	1.662	1.725	3,362,994	1.7017	0.83%
2020-06-04	0	2.420	2.420	2.430	2.380	2.600	9,652,000	24,005,900	2.4871	1.690	1.690	1.697	1.662	1.816	13,818,482	1.7372	-1.22%
2020-06-03	0	2.450	2.440	2.450	2.310	2.550	11,321,000	27,754,090	2.4516	1.711	1.704	1.711	1.613	1.781	16,207,940	1.7124	4.70%
2020-06-02	0	2.340	2.340	2.350	2.160	2.370	4,555,000	10,438,230	2.2916	1.634	1.634	1.641	1.509	1.655	6,521,258	1.6006	5.50%
2020-06-01	0	2.270	2.270	2.280	2.150	2.280	3,498,000	7,811,710	2.2332	1.549	1.549	1.556	1.467	1.556	5,125,393	1.5241	7.08%
2020-05-29	0	2.120	2.120	2.130	2.100	2.180	995,000	2,126,410	2.1371	1.447	1.447	1.454	1.433	1.488	1,457,909	1.4585	-0.47%
2020-05-28	0	2.130	2.120	2.130	2.080	2.230	2,141,000	4,597,940	2.1476	1.454	1.447	1.454	1.420	1.522	3,137,069	1.4657	0.47%
2020-05-27	0	2.120	2.120	2.140	2.120	2.230	1,557,000	3,344,590	2.1481	1.447	1.447	1.461	1.447	1.522	2,281,371	1.4660	-4.07%
2020-05-26	0	2.210	2.210	2.230	2.200	2.310	1,578,000	3,539,100	2.2428	1.508	1.508	1.522	1.501	1.577	2,312,141	1.5307	-2.21%
2020-05-25	0	2.260	2.250	2.260	2.170	2.300	3,252,000	7,256,790	2.2315	1.542	1.536	1.542	1.481	1.570	4,764,945	1.5230	0.00%
2020-05-22	0	2.260	2.250	2.260	2.070	2.290	9,074,000	19,492,960	2.1482	1.542	1.536	1.542	1.413	1.563	13,295,544	1.4661	2.26%
2020-05-21	0	2.210	2.190	2.210	2.140	2.340	7,649,000	17,037,550	2.2274	1.508	1.495	1.508	1.461	1.597	11,207,584	1.5202	-5.56%
2020-05-20	0	2.340	2.330	2.340	2.310	2.530	6,363,000	15,266,520	2.3993	1.597	1.590	1.597	1.577	1.727	9,323,291	1.6375	-4.88%
2020-05-19	0	2.460	2.460	2.470	2.440	2.560	3,712,000	9,201,630	2.4789	1.679	1.679	1.686	1.665	1.747	5,438,953	1.6918	-1.60%
2020-05-18	0	2.500	2.490	2.500	2.480	2.600	5,104,000	12,879,540	2.5234	1.706	1.699	1.706	1.693	1.774	7,478,560	1.7222	-2.34%
2020-05-15	0	2.560	2.550	2.560	2.430	2.640	12,693,000	32,310,480	2.5455	1.747	1.740	1.747	1.658	1.802	18,598,230	1.7373	0.00%
2020-05-14	0	2.560	2.560	2.570	2.410	2.620	16,303,000	41,163,870	2.5249	1.747	1.747	1.754	1.645	1.788	23,887,729	1.7232	5.79%
2020-05-13	0	2.420	2.420	2.440	2.390	2.480	3,076,000	7,503,580	2.4394	1.652	1.652	1.665	1.631	1.693	4,507,063	1.6648	-1.22%
2020-05-12	0	2.450	2.430	2.450	2.350	2.500	5,653,000	13,862,670	2.4523	1.672	1.658	1.672	1.604	1.706	8,282,974	1.6736	2.08%
2020-05-11	0	2.400	2.390	2.400	2.340	2.440	3,913,000	9,342,980	2.3877	1.638	1.631	1.638	1.597	1.665	5,733,465	1.6296	0.42%
2020-05-08	0	2.390	2.380	2.390	2.320	2.440	7,193,000	17,210,500	2.3927	1.631	1.624	1.631	1.583	1.665	10,539,437	1.6330	3.91%
2020-05-07	0	2.300	2.300	2.320	2.230	2.370	2,844,000	6,636,240	2.3334	1.570	1.570	1.583	1.522	1.617	4,167,129	1.5925	0.44%
2020-05-06	0	2.290	2.290	2.300	2.280	2.360	2,233,000	5,136,320	2.3002	1.563	1.563	1.570	1.556	1.611	3,271,870	1.5698	-1.72%
2020-05-05	0	2.330	2.330	2.340	2.300	2.420	6,560,000	15,482,130	2.3601	1.590	1.590	1.597	1.570	1.652	9,611,943	1.6107	1.30%
2020-05-04	0	2.300	2.270	2.300	2.180	2.350	7,559,000	17,031,020	2.2531	1.570	1.549	1.570	1.488	1.604	11,075,713	1.5377	-1.71%
2020-04-29	0	2.340	2.330	2.340	2.260	2.360	11,194,000	25,889,250	2.3128	1.597	1.590	1.597	1.542	1.611	16,401,843	1.5784	3.54%
2020-04-28	0	2.260	2.250	2.270	2.210	2.370	5,992,000	13,567,420	2.2643	1.542	1.536	1.549	1.508	1.617	8,779,689	1.5453	-3.42%
2020-04-27	0	2.340	2.330	2.340	2.310	2.420	5,421,000	12,774,730	2.3565	1.597	1.590	1.597	1.577	1.652	7,943,040	1.6083	-3.70%
2020-04-24	0	2.430	2.410	2.430	2.300	2.490	8,330,000	19,985,880	2.3993	1.658	1.645	1.658	1.570	1.699	12,205,409	1.6375	-0.82%
2020-04-23	0	2.450	2.440	2.450	2.410	2.600	25,655,000	60,061,370	2.3411	1.672	1.665	1.672	1.645	1.774	37,590,609	1.5978	-2.39%
2020-04-22	0	2.510	2.500	2.510	2.200	2.520	19,562,000	47,875,500	2.4474	1.713	1.706	1.713	1.501	1.720	28,662,931	1.6703	10.09%
2020-04-21	0	2.280	2.270	2.280	2.080	2.340	11,441,000	25,270,300	2.2087	1.556	1.549	1.556	1.420	1.597	16,763,756	1.5074	0.88%
2020-04-20	0	2.260	2.260	2.280	2.200	2.380	12,226,000	28,115,190	2.2996	1.542	1.542	1.556	1.501	1.624	17,913,965	1.5695	-0.88%
2020-04-17	0	2.280	2.270	2.280	2.200	2.560	23,409,000	54,385,650	2.3233	1.556	1.549	1.556	1.501	1.747	34,299,690	1.5856	-5.00%
2020-04-16	0	2.400	2.400	2.410	1.930	2.420	42,718,000	92,452,400	2.1642	1.638	1.638	1.645	1.317	1.652	62,591,917	1.4771	26.32%
2020-04-15	0	1.900	1.890	1.900	1.850	2.010	18,155,000	35,203,890	1.9391	1.297	1.290	1.297	1.263	1.372	26,601,345	1.3234	9.83%
2020-04-14	0	1.730	1.730	1.740	1.730	1.780	1,990,000	3,476,300	1.7469	1.181	1.181	1.188	1.181	1.215	2,915,818	1.1922	-1.70%
2020-04-09	0	1.760	1.750	1.760	1.700	1.780	2,152,000	3,752,210	1.7436	1.201	1.194	1.201	1.160	1.215	3,153,186	1.1900	2.33%
2020-04-08	0	1.720	1.710	1.720	1.690	1.760	1,596,000	2,752,600	1.7247	1.174	1.167	1.174	1.153	1.201	2,338,515	1.1771	-1.15%
2020-04-07	0	1.740	1.720	1.740	1.680	1.800	2,974,000	5,106,250	1.7170	1.188	1.174	1.188	1.147	1.228	4,357,609	1.1718	0.00%
2020-04-06	0	1.740	1.720	1.740	1.740	1.790	1,452,000	2,564,790	1.7664	1.188	1.174	1.188	1.188	1.222	2,127,521	1.2055	-1.14%
2020-04-03	0	1.760	1.760	1.770	1.760	1.840	2,848,000	5,112,930	1.7953	1.201	1.201	1.208	1.201	1.256	4,172,990	1.2252	-2.76%
2020-04-02	0	1.810	1.800	1.810	1.720	1.850	5,046,000	9,136,380	1.8106	1.235	1.228	1.235	1.174	1.263	7,393,577	1.2357	3.43%
2020-04-01	0	1.750	1.740	1.750	1.690	1.870	9,072,000	16,184,720	1.7840	1.194	1.188	1.194	1.153	1.276	13,292,614	1.2176	1.16%
2020-03-31	0	1.730	1.730	1.740	1.600	1.770	9,002,000	15,139,300	1.6818	1.181	1.181	1.188	1.092	1.208	13,190,047	1.1478	8.81%
2020-03-30	0	1.590	1.590	1.600	1.500	1.640	5,542,000	8,797,760	1.5875	1.085	1.085	1.092	1.024	1.119	8,120,333	1.0834	6.00%
2020-03-27	0	1.500	1.480	1.500	1.460	1.550	1,751,000	2,623,050	1.4980	1.024	1.010	1.024	0.996	1.058	2,565,627	1.0224	2.04%
2020-03-26	0	1.470	1.470	1.490	1.460	1.530	1,718,000	2,555,870	1.4877	1.003	1.003	1.017	0.996	1.044	2,517,274	1.0153	-2.00%
2020-03-25	0	1.500	1.500	1.510	1.480	1.570	2,710,000	4,085,830	1.5077	1.024	1.024	1.031	1.010	1.072	3,970,787	1.0290	4.17%
2020-03-24	0	1.440	1.440	1.450	1.320	1.450	2,486,000	3,461,050	1.3922	0.983	0.983	0.990	0.901	0.990	3,642,575	0.9502	10.77%
2020-03-23	0	1.300	1.300	1.310	1.270	1.350	2,224,000	2,910,960	1.3089	0.887	0.887	0.894	0.867	0.921	3,258,683	0.8933	-7.14%
2020-03-20	0	1.400	1.400	1.410	1.370	1.440	2,135,000	2,999,990	1.4051	0.955	0.955	0.962	0.935	0.983	3,128,277	0.9590	3.70%
2020-03-19	0	1.350	1.350	1.360	1.220	1.360	3,697,000	4,725,880	1.2783	0.921	0.921	0.928	0.833	0.928	5,416,974	0.8724	0.00%
2020-03-18	0	1.350	1.340	1.350	1.330	1.480	3,293,000	4,631,230	1.4064	0.921	0.915	0.921	0.908	1.010	4,825,019	0.9598	-2.17%
2020-03-17	0	1.380	1.380	1.390	1.300	1.570	3,873,000	5,377,400	1.3884	0.942	0.942	0.949	0.887	1.072	5,674,856	0.9476	-9.21%
2020-03-16	0	1.520	1.520	1.530	1.520	1.670	3,125,000	4,985,760	1.5954	1.037	1.037	1.044	1.037	1.140	4,578,860	1.0889	-11.63%
2020-03-13	0	1.720	1.710	1.720	1.560	1.720	2,879,000	4,735,530	1.6449	1.174	1.167	1.174	1.065	1.174	4,218,412	1.1226	0.00%
2020-03-12	0	1.720	1.690	1.720	1.620	1.720	3,714,000	6,166,390	1.6603	1.174	1.153	1.174	1.106	1.174	5,441,883	1.1331	-0.58%
2020-03-11	0	1.730	1.730	1.740	1.700	1.810	2,665,000	4,695,120	1.7618	1.181	1.181	1.188	1.160	1.235	3,904,852	1.2024	1.17%
2020-03-10	0	1.710	1.720	1.730	1.590	1.840	6,629,000	11,387,530	1.7178	1.167	1.174	1.181	1.085	1.256	9,713,044	1.1724	-3.93%
2020-03-09	0	1.780	1.770	1.780	1.740	1.960	7,348,000	13,721,450	1.8674	1.215	1.208	1.215	1.188	1.338	10,766,548	1.2745	-11.88%
2020-03-06	0	2.020	2.000	2.020	1.910	2.050	12,437,000	24,681,890	1.9846	1.379	1.365	1.379	1.304	1.399	18,223,130	1.3544	5.21%
2020-03-05	0	1.920	1.900	1.920	1.890	1.980	4,175,000	8,074,600	1.9340	1.310	1.297	1.310	1.290	1.351	6,117,357	1.3199	2.67%
2020-03-04	0	1.870	1.860	1.870	1.790	1.900	2,833,000	5,253,970	1.8546	1.276	1.269	1.276	1.222	1.297	4,151,011	1.2657	-0.53%
2020-03-03	0	1.880	1.880	1.890	1.860	1.960	3,691,000	7,077,800	1.9176	1.283	1.283	1.290	1.269	1.338	5,408,183	1.3087	-2.08%
2020-03-02	0	1.920	1.910	1.920	1.860	1.990	3,599,000	6,906,210	1.9189	1.310	1.304	1.310	1.269	1.358	5,273,381	1.3096	0.52%
2020-02-28	0	1.910	1.910	1.930	1.860	2.000	6,589,900	12,619,502	1.9150	1.304	1.304	1.317	1.269	1.365	9,655,753	1.3069	-4.98%
2020-02-27	0	2.010	2.000	2.010	1.930	2.050	6,815,000	13,589,870	1.9941	1.372	1.365	1.372	1.317	1.399	9,985,578	1.3609	4.69%
2020-02-26	0	1.920	1.920	1.930	1.690	2.080	24,161,000	46,720,270	1.9337	1.310	1.310	1.317	1.153	1.420	35,401,547	1.3197	6.67%
2020-02-25	0	1.800	1.800	1.810	1.550	1.810	5,009,000	8,443,420	1.6856	1.228	1.228	1.235	1.058	1.235	7,339,363	1.1504	10.43%
2020-02-24	0	1.630	1.620	1.630	1.610	1.730	2,554,000	4,219,280	1.6520	1.112	1.106	1.112	1.099	1.181	3,742,211	1.1275	-5.23%
2020-02-21	0	1.720	1.710	1.730	1.670	1.800	5,693,000	9,869,950	1.7337	1.174	1.167	1.181	1.140	1.228	8,341,584	1.1832	-4.44%
2020-02-20	0	1.800	1.790	1.800	1.650	1.850	16,686,000	29,567,390	1.7720	1.228	1.222	1.228	1.126	1.263	24,448,914	1.2094	3.45%
2020-02-19	0	1.740	1.730	1.740	1.450	1.740	22,148,000	36,817,090	1.6623	1.188	1.181	1.188	0.990	1.188	32,452,029	1.1345	20.00%
2020-02-18	0	1.450	1.450	1.470	1.430	1.490	1,657,000	2,412,320	1.4558	0.990	0.990	1.003	0.976	1.017	2,427,895	0.9936	-3.97%
2020-02-17	0	1.510	1.510	1.520	1.480	1.550	1,812,000	2,732,610	1.5081	1.031	1.031	1.037	1.010	1.058	2,655,006	1.0292	0.67%
2020-02-14	0	1.500	1.500	1.510	1.450	1.570	5,319,000	8,123,630	1.5273	1.024	1.024	1.031	0.990	1.072	7,793,586	1.0423	2.04%
2020-02-13	0	1.470	1.470	1.490	1.450	1.550	1,898,000	2,801,670	1.4761	1.003	1.003	1.017	0.990	1.058	2,781,016	1.0074	-3.92%
2020-02-12	0	1.530	1.530	1.540	1.410	1.580	5,649,000	8,600,280	1.5224	1.044	1.044	1.051	0.962	1.078	8,277,114	1.0390	10.87%
2020-02-11	0	1.380	1.380	1.390	1.330	1.440	2,054,000	2,857,430	1.3912	0.942	0.942	0.949	0.908	0.983	3,009,593	0.9494	5.34%
2020-02-10	0	1.310	1.310	1.340	1.280	1.330	452,000	588,260	1.3015	0.894	0.894	0.915	0.874	0.908	662,286	0.8882	1.55%
2020-02-07	0	1.290	1.290	1.300	1.260	1.330	557,000	720,650	1.2938	0.880	0.880	0.887	0.860	0.908	816,136	0.8830	-3.01%
2020-02-06	0	1.330	1.320	1.330	1.300	1.380	1,120,000	1,484,360	1.3253	0.908	0.901	0.908	0.887	0.942	1,641,063	0.9045	5.56%
2020-02-05	0	1.260	1.260	1.280	1.260	1.360	1,530,000	1,999,160	1.3066	0.860	0.860	0.874	0.860	0.928	2,241,810	0.8918	-0.79%
2020-02-04	0	1.270	1.260	1.270	1.200	1.280	1,790,000	2,211,680	1.2356	0.867	0.860	0.867	0.819	0.874	2,622,771	0.8433	4.96%
2020-02-03	0	1.210	1.190	1.210	1.180	1.240	2,010,000	2,412,190	1.2001	0.826	0.812	0.826	0.805	0.846	2,945,123	0.8190	-1.63%
2020-01-31	0	1.230	1.230	1.240	1.200	1.290	1,420,000	1,764,870	1.2429	0.839	0.839	0.846	0.819	0.880	2,080,634	0.8482	2.50%
2020-01-30	0	1.200	1.200	1.210	1.200	1.290	1,781,000	2,172,360	1.2197	0.819	0.819	0.826	0.819	0.880	2,609,584	0.8325	-7.69%
2020-01-29	0	1.300	1.300	1.320	1.280	1.400	2,042,000	2,694,460	1.3195	0.887	0.887	0.901	0.874	0.955	2,992,010	0.9006	-9.09%
2020-01-24	0	1.430	1.430	1.440	1.370	1.440	1,007,000	1,420,060	1.4102	0.976	0.976	0.983	0.935	0.983	1,475,492	0.9624	1.42%
2020-01-23	0	1.410	1.410	1.420	1.370	1.450	1,397,000	1,963,920	1.4058	0.962	0.962	0.969	0.935	0.990	2,046,934	0.9594	-5.37%
2020-01-22	0	1.490	1.480	1.490	1.420	1.490	1,365,000	1,979,280	1.4500	1.017	1.010	1.017	0.969	1.017	2,000,046	0.9896	0.68%
2020-01-21	0	1.480	1.460	1.480	1.460	1.510	1,520,000	2,253,170	1.4823	1.010	0.996	1.010	0.996	1.031	2,227,157	1.0117	-3.27%
2020-01-20	0	1.530	1.520	1.550	1.500	1.600	1,980,000	3,053,830	1.5423	1.044	1.037	1.058	1.024	1.092	2,901,166	1.0526	-4.38%
2020-01-17	0	1.600	1.600	1.620	1.600	1.670	1,488,000	2,411,900	1.6209	1.092	1.092	1.106	1.092	1.140	2,180,270	1.1062	-2.44%
2020-01-16	0	1.640	1.630	1.640	1.590	1.710	4,411,000	7,248,070	1.6432	1.119	1.112	1.119	1.085	1.167	6,463,152	1.1214	0.00%
2020-01-15	0	1.640	1.630	1.650	1.550	1.650	2,973,000	4,797,310	1.6136	1.119	1.112	1.126	1.058	1.126	4,356,144	1.1013	5.13%
2020-01-14	0	1.560	1.550	1.560	1.550	1.720	6,015,000	9,606,480	1.5971	1.065	1.058	1.065	1.058	1.174	8,813,390	1.0900	-9.30%
2020-01-13	0	1.720	1.720	1.730	1.600	1.770	12,741,000	21,718,020	1.7046	1.174	1.174	1.181	1.092	1.208	18,668,561	1.1633	10.26%
2020-01-10	0	1.560	1.550	1.560	1.320	1.560	11,283,000	16,759,000	1.4853	1.065	1.058	1.065	0.901	1.065	16,532,249	1.0137	19.08%
2020-01-09	0	1.310	1.310	1.320	1.200	1.320	2,467,000	3,125,470	1.2669	0.894	0.894	0.901	0.819	0.901	3,614,735	0.8646	8.26%
2020-01-08	0	1.210	1.200	1.210	1.200	1.270	1,777,000	2,158,170	1.2145	0.826	0.819	0.826	0.819	0.867	2,603,723	0.8289	-5.47%
2020-01-07	0	1.280	1.280	1.300	1.270	1.310	1,316,000	1,697,000	1.2895	0.874	0.874	0.887	0.867	0.894	1,928,250	0.8801	0.79%
2020-01-06	0	1.270	1.270	1.280	1.260	1.360	3,179,000	4,123,870	1.2972	0.867	0.867	0.874	0.860	0.928	4,657,983	0.8853	-7.30%
2020-01-03	0	1.370	1.370	1.390	1.370	1.450	1,059,000	1,478,070	1.3957	0.935	0.935	0.949	0.935	0.990	1,551,684	0.9526	-4.20%
2020-01-02	0	1.430	1.430	1.440	1.370	1.460	2,317,000	3,284,800	1.4177	0.976	0.976	0.983	0.935	0.996	3,394,950	0.9676	0.70%
2019-12-31	0	1.420	1.420	1.430	1.400	1.440	568,000	805,010	1.4173	0.969	0.969	0.976	0.955	0.983	832,254	0.9673	-1.39%
2019-12-30	0	1.440	1.430	1.440	1.420	1.460	1,402,000	2,010,530	1.4340	0.983	0.976	0.983	0.969	0.996	2,054,260	0.9787	-1.37%
2019-12-27	0	1.460	1.460	1.470	1.450	1.490	608,000	889,970	1.4638	0.996	0.996	1.003	0.990	1.017	890,863	0.9990	-1.35%
2019-12-24	0	1.480	1.470	1.480	1.450	1.490	194,000	285,210	1.4702	1.010	1.003	1.010	0.990	1.017	284,256	1.0034	0.68%
2019-12-23	0	1.470	1.470	1.480	1.460	1.510	567,000	836,240	1.4749	1.003	1.003	1.010	0.996	1.031	830,788	1.0066	-2.00%
2019-12-20	0	1.500	1.500	1.510	1.460	1.510	814,000	1,213,850	1.4912	1.024	1.024	1.031	0.996	1.031	1,192,701	1.0177	1.35%
2019-12-19	0	1.480	1.480	1.490	1.480	1.530	1,206,000	1,794,870	1.4883	1.010	1.010	1.017	1.010	1.044	1,767,074	1.0157	-3.27%
2019-12-18	0	1.530	1.520	1.530	1.510	1.560	971,000	1,484,510	1.5288	1.044	1.037	1.044	1.031	1.065	1,422,743	1.0434	-0.65%
2019-12-17	0	1.540	1.530	1.540	1.460	1.550	2,293,000	3,479,130	1.5173	1.051	1.044	1.051	0.996	1.058	3,359,784	1.0355	4.76%
2019-12-16	0	1.470	1.460	1.470	1.450	1.510	1,143,000	1,692,490	1.4807	1.003	0.996	1.003	0.990	1.031	1,674,764	1.0106	-2.00%
2019-12-13	0	1.500	1.500	1.510	1.490	1.560	2,253,000	3,406,350	1.5119	1.024	1.024	1.031	1.017	1.065	3,301,175	1.0319	-1.32%
2019-12-12	0	1.520	1.520	1.530	1.510	1.600	1,197,000	1,840,920	1.5379	1.037	1.037	1.044	1.031	1.092	1,753,887	1.0496	-3.80%
2019-12-11	0	1.580	1.570	1.580	1.500	1.590	1,833,000	2,839,970	1.5494	1.078	1.072	1.078	1.024	1.085	2,685,776	1.0574	3.95%
2019-12-10	0	1.520	1.520	1.530	1.490	1.560	3,529,000	5,367,940	1.5211	1.037	1.037	1.044	1.017	1.065	5,170,815	1.0381	-4.40%
2019-12-09	0	1.590	1.580	1.600	1.570	1.660	1,056,000	1,705,700	1.6152	1.085	1.078	1.092	1.072	1.133	1,547,288	1.1024	-3.64%
2019-12-06	0	1.650	1.650	1.670	1.630	1.690	752,000	1,248,040	1.6596	1.126	1.126	1.140	1.112	1.153	1,101,857	1.1327	-1.20%
2019-12-05	0	1.670	1.670	1.680	1.650	1.760	1,606,000	2,737,440	1.7045	1.140	1.140	1.147	1.126	1.201	2,353,168	1.1633	1.83%
2019-12-04	0	1.640	1.630	1.650	1.620	1.690	1,295,000	2,150,860	1.6609	1.119	1.112	1.126	1.106	1.153	1,897,480	1.1335	-5.75%
2019-12-03	0	1.740	1.720	1.740	1.560	1.740	3,740,000	6,210,850	1.6607	1.188	1.174	1.188	1.065	1.188	5,479,980	1.1334	6.75%
2019-12-02	0	1.630	1.630	1.640	1.610	1.730	1,674,000	2,760,370	1.6490	1.112	1.112	1.119	1.099	1.181	2,452,804	1.1254	-4.12%
2019-11-29	0	1.700	1.700	1.710	1.680	1.770	2,826,000	4,817,300	1.7046	1.160	1.160	1.167	1.147	1.208	4,140,755	1.1634	-3.95%
2019-11-28	0	1.770	1.750	1.770	1.750	1.800	1,614,000	2,848,250	1.7647	1.208	1.194	1.208	1.194	1.228	2,364,890	1.2044	-1.12%
2019-11-27	0	1.790	1.790	1.800	1.760	1.830	2,495,000	4,456,220	1.7861	1.222	1.222	1.228	1.201	1.249	3,655,762	1.2190	-2.19%
2019-11-26	0	1.830	1.830	1.840	1.810	1.880	2,700,000	4,947,220	1.8323	1.249	1.249	1.256	1.235	1.283	3,956,135	1.2505	-2.66%
2019-11-25	0	1.880	1.880	1.890	1.840	1.940	2,366,000	4,435,470	1.8747	1.283	1.283	1.290	1.256	1.324	3,466,746	1.2794	0.00%
2019-11-22	0	1.880	1.870	1.880	1.850	1.940	1,677,000	3,135,640	1.8698	1.283	1.276	1.283	1.263	1.324	2,457,199	1.2761	-2.08%
2019-11-21	0	1.920	1.920	1.930	1.880	1.940	1,486,000	2,820,350	1.8979	1.310	1.310	1.317	1.283	1.324	2,177,339	1.2953	-2.04%
2019-11-20	0	1.960	1.960	1.970	1.950	2.060	2,465,000	4,876,910	1.9785	1.338	1.338	1.344	1.331	1.406	3,611,805	1.3503	-4.85%
2019-11-19	0	2.060	2.060	2.070	1.930	2.130	5,882,000	12,097,220	2.0567	1.406	1.406	1.413	1.317	1.454	8,618,513	1.4036	6.74%
2019-11-18	0	1.930	1.920	1.930	1.840	2.020	3,334,000	6,495,270	1.9482	1.317	1.310	1.317	1.256	1.379	4,885,094	1.3296	4.89%
2019-11-15	0	1.840	1.820	1.840	1.800	1.900	1,634,000	2,992,660	1.8315	1.256	1.242	1.256	1.228	1.297	2,394,194	1.2500	-2.13%
2019-11-14	0	1.880	1.880	1.900	1.880	1.950	1,967,000	3,729,710	1.8961	1.283	1.283	1.297	1.283	1.331	2,882,118	1.2941	-2.59%
2019-11-13	0	1.930	1.900	1.930	1.880	2.050	3,469,000	6,722,810	1.9380	1.317	1.297	1.317	1.283	1.399	5,082,901	1.3226	-6.76%
2019-11-12	0	2.070	2.060	2.070	1.990	2.100	4,624,000	9,435,020	2.0404	1.413	1.406	1.413	1.358	1.433	6,775,247	1.3926	2.48%
2019-11-11	0	2.020	2.010	2.020	1.970	2.090	3,708,000	7,428,720	2.0034	1.379	1.372	1.379	1.344	1.426	5,433,092	1.3673	-4.72%
2019-11-08	0	2.120	2.120	2.130	2.110	2.180	2,225,000	4,762,090	2.1403	1.447	1.447	1.454	1.440	1.488	3,260,148	1.4607	-2.75%
2019-11-07	0	2.180	2.180	2.190	2.020	2.240	5,618,000	12,072,330	2.1489	1.488	1.488	1.495	1.379	1.529	8,231,691	1.4666	2.83%
2019-11-06	0	2.120	2.110	2.120	2.100	2.380	17,401,000	38,848,480	2.2325	1.447	1.440	1.447	1.433	1.624	25,496,557	1.5237	-6.19%
2019-11-05	0	2.260	2.260	2.270	1.910	2.260	22,309,000	48,296,840	2.1649	1.542	1.542	1.549	1.304	1.542	32,687,932	1.4775	18.32%
2019-11-04	0	1.910	1.910	1.920	1.750	1.950	8,524,000	16,228,650	1.9039	1.304	1.304	1.310	1.194	1.331	12,489,665	1.2994	7.91%
2019-11-01	0	1.770	1.770	1.780	1.740	1.830	4,554,000	8,112,930	1.7815	1.208	1.208	1.215	1.188	1.249	6,672,681	1.2158	-3.28%
2019-10-31	0	1.830	1.820	1.830	1.800	1.920	6,305,000	11,605,720	1.8407	1.249	1.242	1.249	1.228	1.310	9,238,308	1.2563	-5.18%
2019-10-30	0	1.930	1.920	1.930	1.920	2.120	5,635,000	11,234,410	1.9937	1.317	1.310	1.317	1.310	1.447	8,256,600	1.3607	-8.10%
2019-10-29	0	2.100	2.090	2.110	2.080	2.180	2,214,000	4,692,840	2.1196	1.433	1.426	1.440	1.420	1.488	3,244,031	1.4466	-0.94%
2019-10-28	0	2.120	2.120	2.140	2.020	2.170	7,802,000	16,392,600	2.1011	1.447	1.447	1.461	1.379	1.481	11,431,765	1.4340	-3.20%
2019-10-25	0	2.190	2.180	2.190	2.160	2.240	3,448,000	7,567,030	2.1946	1.495	1.488	1.495	1.474	1.529	5,052,131	1.4978	-2.23%
2019-10-24	0	2.240	2.220	2.240	2.200	2.310	3,561,000	7,984,370	2.2422	1.529	1.515	1.529	1.501	1.577	5,217,702	1.5302	-2.18%
2019-10-23	0	2.290	2.280	2.290	2.230	2.370	5,498,000	12,709,940	2.3117	1.563	1.556	1.563	1.522	1.617	8,055,863	1.5777	2.69%
2019-10-22	0	2.230	2.230	2.240	2.210	2.380	9,824,000	22,134,320	2.2531	1.522	1.522	1.529	1.508	1.624	14,394,470	1.5377	-5.51%
2019-10-21	0	2.360	2.350	2.360	2.350	2.560	7,789,000	18,725,470	2.4041	1.611	1.604	1.611	1.604	1.747	11,412,717	1.6408	-5.98%
2019-10-18	0	2.510	2.510	2.520	2.490	2.690	7,206,000	18,415,460	2.5556	1.713	1.713	1.720	1.699	1.836	10,558,485	1.7441	-6.34%
2019-10-17	0	2.680	2.670	2.680	2.280	2.780	25,406,860	65,892,416	2.5935	1.829	1.822	1.829	1.556	1.897	37,227,025	1.7700	14.04%
2019-10-16	0	2.350	2.350	2.360	2.290	2.740	21,793,000	52,025,020	2.3872	1.604	1.604	1.611	1.563	1.870	31,931,870	1.6293	-11.99%
2019-10-15	0	2.670	2.660	2.670	2.620	3.160	21,216,150	60,385,127	2.8462	1.822	1.815	1.822	1.788	2.157	31,086,649	1.9425	-14.97%
2019-10-14	0	3.140	3.130	3.140	3.070	3.400	30,190,000	96,415,870	3.1936	2.143	2.136	2.143	2.095	2.320	44,235,450	2.1796	6.44%
2019-10-11	0	2.950	2.940	2.950	2.800	4.200	212,169,734	722,249,567	3.4041	2.013	2.007	2.013	1.911	2.866	310,878,559	2.3233

---

Webb-site Database - Powered By Linux Group

Back to top

---