Times Neighborhood Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09928	2019-12-19			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-06-29	0	0.465	0.450	0.465	0.460	0.465	10,000	4,645	0.4645	0.465	0.450	0.465	0.460	0.465	10,000	0.4645	1.09%
2026-06-26	0	0.460	0.450	0.465	0.450	0.450	199,000	89,550	0.4500	0.460	0.450	0.465	0.450	0.450	199,000	0.4500	0.00%
2026-06-25	0	0.460	0.445	0.460	0.445	0.470	415,000	189,045	0.4555	0.460	0.445	0.460	0.445	0.470	415,000	0.4555	0.00%
2026-06-24	0	0.460	0.455	0.465	0.445	0.470	747,000	341,780	0.4575	0.460	0.455	0.465	0.445	0.470	747,000	0.4575	-2.13%
2026-06-23	0	0.470	0.470	0.475	0.470	0.475	149,000	70,580	0.4737	0.470	0.470	0.475	0.470	0.475	149,000	0.4737	-2.08%
2026-06-22	0	0.480	0.470	0.480	0.470	0.480	141,000	66,290	0.4701	0.480	0.470	0.480	0.470	0.480	141,000	0.4701	0.00%
2026-06-18	0	0.480	0.470	0.480	0.465	0.480	128,000	59,790	0.4671	0.480	0.470	0.480	0.465	0.480	128,000	0.4671	0.00%
2026-06-17	0	0.480	0.465	0.485	0.455	0.480	1,205,923	563,600	0.4674	0.480	0.465	0.485	0.455	0.480	1,205,923	0.4674	2.13%
2026-06-16	0	0.470	0.470	0.480	0.465	0.495	195,000	94,700	0.4856	0.470	0.470	0.480	0.465	0.495	195,000	0.4856	-4.08%
2026-06-15	0	0.490	0.490	0.495	0.490	0.495	104,000	51,304	0.4933	0.490	0.490	0.495	0.490	0.495	104,000	0.4933	0.00%
2026-06-12	0	0.490	0.490	0.500	0.485	0.490	101,000	49,585	0.4909	0.490	0.490	0.500	0.485	0.490	101,000	0.4909	1.03%
2026-06-11	0	0.485	0.480	0.490	0.485	0.490	627,000	305,350	0.4870	0.485	0.480	0.490	0.485	0.490	627,000	0.4870	-3.00%
2026-06-10	0	0.500	0.490	0.510	0.490	0.500	114,692	57,304	0.4996	0.500	0.490	0.510	0.490	0.500	114,692	0.4996	-1.96%
2026-06-09	0	0.510	0.500	0.510	0.490	0.510	349,000	176,105	0.5046	0.510	0.500	0.510	0.490	0.510	349,000	0.5046	0.00%
2026-06-08	0	0.510	0.500	0.520	0.490	0.510	101,000	50,155	0.4966	0.510	0.500	0.520	0.490	0.510	101,000	0.4966	2.00%
2026-06-05	0	0.500	0.495	0.500	0.500	0.520	835,000	423,540	0.5072	0.500	0.495	0.500	0.500	0.520	835,000	0.5072	2.04%
2026-06-04	0	0.490	0.490	0.495	0.490	0.520	3,552,000	1,773,715	0.4994	0.490	0.490	0.495	0.490	0.520	3,552,000	0.4994	-5.77%
2026-06-03	0	0.520	0.510	0.520	0.500	0.540	975,000	505,370	0.5183	0.520	0.510	0.520	0.500	0.540	975,000	0.5183	-5.45%
2026-06-02	0	0.550	0.540	0.550	0.540	0.560	550,000	300,550	0.5465	0.550	0.540	0.550	0.540	0.560	550,000	0.5465	2.80%
2026-06-01	0	0.590	0.590	0.600	0.580	0.600	1,030,000	603,610	0.5860	0.535	0.535	0.544	0.526	0.544	1,135,888	0.5314	3.51%
2026-05-29	0	0.570	0.560	0.570	0.560	0.580	734,779	419,300	0.5706	0.517	0.508	0.517	0.508	0.526	810,317	0.5175	0.00%
2026-05-28	0	0.570	0.550	0.570	0.550	0.580	1,940,000	1,093,190	0.5635	0.517	0.499	0.517	0.499	0.526	2,139,439	0.5110	1.79%
2026-05-27	0	0.560	0.560	0.570	0.560	0.570	310,000	174,740	0.5637	0.508	0.508	0.517	0.508	0.517	341,869	0.5111	0.00%
2026-05-26	0	0.560	0.560	0.570	0.560	0.570	261,000	146,900	0.5628	0.508	0.508	0.517	0.508	0.517	287,832	0.5104	-3.45%
2026-05-22	0	0.580	0.580	0.590	0.550	0.590	682,000	393,290	0.5767	0.526	0.526	0.535	0.499	0.535	752,112	0.5229	1.75%
2026-05-21	0	0.570	0.560	0.570	0.560	0.580	599,000	341,620	0.5703	0.517	0.508	0.517	0.508	0.526	660,579	0.5172	-1.72%
2026-05-20	0	0.580	0.570	0.580	0.570	0.590	143,000	82,860	0.5794	0.526	0.517	0.526	0.517	0.535	157,701	0.5254	-1.69%
2026-05-19	0	0.590	0.580	0.590	0.580	0.590	104,000	60,550	0.5822	0.535	0.526	0.535	0.526	0.535	114,692	0.5279	1.72%
2026-05-18	0	0.580	0.580	0.590	0.580	0.600	461,000	272,420	0.5909	0.526	0.526	0.535	0.526	0.544	508,393	0.5358	-3.33%
2026-05-15	0	0.600	0.590	0.600	0.590	0.600	287,000	170,660	0.5946	0.544	0.535	0.544	0.535	0.544	316,505	0.5392	0.00%
2026-05-14	0	0.600	0.590	0.610	0.590	0.600	127,000	75,600	0.5953	0.544	0.535	0.553	0.535	0.544	140,056	0.5398	-1.64%
2026-05-13	0	0.610	0.600	0.610	0.590	0.610	52,462	31,440	0.5993	0.553	0.544	0.553	0.535	0.553	57,855	0.5434	1.67%
2026-05-12	0	0.600	0.590	0.610	0.590	0.600	1,300,000	779,010	0.5992	0.544	0.535	0.553	0.535	0.544	1,433,645	0.5434	1.69%
2026-05-11	0	0.590	0.580	0.590	0.580	0.600	290,000	169,740	0.5853	0.535	0.526	0.535	0.526	0.544	319,813	0.5307	-1.67%
2026-05-08	0	0.600	0.590	0.600	0.580	0.600	184,000	108,510	0.5897	0.544	0.535	0.544	0.526	0.544	202,916	0.5348	0.00%
2026-05-07	0	0.600	0.580	0.600	0.580	0.600	563,000	333,230	0.5919	0.544	0.526	0.544	0.526	0.544	620,879	0.5367	0.00%
2026-05-06	0	0.600	0.580	0.600	0.580	0.600	410,000	241,700	0.5895	0.544	0.526	0.544	0.526	0.544	452,150	0.5346	1.69%
2026-05-05	0	0.590	0.570	0.590	0.570	0.590	160,704	92,180	0.5736	0.535	0.517	0.535	0.517	0.535	177,225	0.5201	1.72%
2026-05-04	0	0.580	0.570	0.580	0.570	0.580	111,170	64,470	0.5799	0.526	0.517	0.526	0.517	0.526	122,599	0.5259	1.75%
2026-04-30	0	0.570	0.560	0.580	0.560	0.580	120,000	67,640	0.5637	0.517	0.508	0.526	0.508	0.526	132,336	0.5111	-1.72%
2026-04-29	0	0.580	0.570	0.590	0.570	0.580	111,000	63,740	0.5742	0.526	0.517	0.535	0.517	0.526	122,411	0.5207	1.75%
2026-04-28	0	0.570	0.560	0.570	0.560	0.580	330,138	186,753	0.5657	0.517	0.508	0.517	0.508	0.526	364,077	0.5129	0.00%
2026-04-27	0	0.570	0.560	0.570	0.560	0.570	133,000	75,680	0.5690	0.517	0.508	0.517	0.508	0.517	146,673	0.5160	0.00%
2026-04-24	0	0.570	0.570	0.580	0.560	0.570	72,000	40,740	0.5658	0.517	0.517	0.526	0.508	0.517	79,402	0.5131	-1.72%
2026-04-23	0	0.580	0.570	0.580	0.560	0.580	211,000	119,100	0.5645	0.526	0.517	0.526	0.508	0.526	232,692	0.5118	1.75%
2026-04-22	0	0.570	0.560	0.570	0.560	0.570	368,000	209,080	0.5682	0.517	0.508	0.517	0.508	0.517	405,832	0.5152	0.00%
2026-04-21	0	0.570	0.560	0.590	0.560	0.570	56,000	31,690	0.5659	0.517	0.508	0.535	0.508	0.517	61,757	0.5131	1.79%
2026-04-20	0	0.560	0.550	0.560	0.550	0.570	1,011,153	566,901	0.5606	0.508	0.499	0.508	0.499	0.517	1,115,103	0.5084	-3.45%
2026-04-17	0	0.580	0.580	0.590	0.580	0.580	19,000	11,020	0.5800	0.526	0.526	0.535	0.526	0.526	20,953	0.5259	-1.69%
2026-04-16	0	0.590	0.570	0.590	0.570	0.590	350,000	203,280	0.5808	0.535	0.517	0.535	0.517	0.535	385,981	0.5267	1.72%
2026-04-15	0	0.580	0.570	0.580	0.570	0.600	708,000	416,660	0.5885	0.526	0.517	0.526	0.517	0.544	780,785	0.5336	0.00%
2026-04-14	0	0.580	0.570	0.590	0.580	0.590	277,000	162,770	0.5876	0.526	0.517	0.535	0.526	0.535	305,477	0.5328	0.00%
2026-04-13	0	0.580	0.580	0.590	0.570	0.580	71,000	41,170	0.5799	0.526	0.526	0.535	0.517	0.526	78,299	0.5258	-1.69%
2026-04-10	0	0.590	0.580	0.590	0.570	0.600	729,000	430,890	0.5911	0.535	0.526	0.535	0.517	0.544	803,944	0.5360	1.72%
2026-04-09	0	0.580	0.560	0.580	0.560	0.580	220,923	125,559	0.5683	0.526	0.508	0.526	0.508	0.526	243,635	0.5154	1.75%
2026-04-08	0	0.570	0.560	0.580	0.540	0.570	790,770	442,850	0.5600	0.517	0.508	0.526	0.490	0.517	872,064	0.5078	3.64%
2026-04-02	0	0.550	0.540	0.550	0.540	0.550	526,000	288,480	0.5484	0.499	0.490	0.499	0.490	0.499	580,075	0.4973	-1.79%
2026-04-01	0	0.560	0.550	0.560	0.540	0.560	521,076	285,520	0.5479	0.508	0.499	0.508	0.490	0.508	574,645	0.4969	1.82%
2026-03-31	0	0.550	0.540	0.550	0.530	0.570	1,351,000	734,160	0.5434	0.499	0.490	0.499	0.481	0.517	1,489,888	0.4928	12.24%
2026-03-30	0	0.490	0.485	0.490	0.485	0.500	1,769,000	866,410	0.4898	0.444	0.440	0.444	0.440	0.453	1,950,860	0.4441	-1.01%
2026-03-27	0	0.495	0.490	0.500	0.485	0.490	192,000	94,040	0.4898	0.449	0.444	0.453	0.440	0.444	211,738	0.4441	3.13%
2026-03-26	0	0.480	0.480	0.485	0.480	0.490	1,730,000	838,070	0.4844	0.435	0.435	0.440	0.435	0.444	1,907,850	0.4393	-4.00%
2026-03-25	0	0.500	0.500	0.510	0.490	0.500	456,000	227,900	0.4998	0.453	0.453	0.462	0.444	0.453	502,879	0.4532	0.00%
2026-03-24	0	0.500	0.500	0.510	0.495	0.500	267,000	133,495	0.5000	0.453	0.453	0.462	0.449	0.453	294,449	0.4534	2.04%
2026-03-23	0	0.490	0.490	0.495	0.490	0.495	788,000	386,620	0.4906	0.444	0.444	0.449	0.444	0.449	869,009	0.4449	-2.00%
2026-03-20	0	0.500	0.495	0.500	0.495	0.500	221,000	110,250	0.4989	0.453	0.449	0.453	0.449	0.453	243,720	0.4524	1.01%
2026-03-19	0	0.495	0.495	0.500	0.495	0.500	172,000	85,280	0.4958	0.449	0.449	0.453	0.449	0.453	189,682	0.4496	-1.00%
2026-03-18	0	0.500	0.495	0.500	0.495	0.500	305,000	151,795	0.4977	0.453	0.449	0.453	0.449	0.453	336,355	0.4513	0.00%
2026-03-17	0	0.500	0.500	0.510	0.500	0.500	138,000	69,000	0.5000	0.453	0.453	0.462	0.453	0.453	152,187	0.4534	0.00%
2026-03-16	0	0.500	0.500	0.510	0.500	0.520	557,538	279,398	0.5011	0.453	0.453	0.462	0.453	0.472	614,855	0.4544	-1.96%
2026-03-13	0	0.510	0.510	0.520	0.510	0.510	65,000	33,150	0.5100	0.462	0.462	0.472	0.462	0.462	71,682	0.4625	0.00%
2026-03-12	0	0.510	0.510	0.520	0.510	0.510	85,000	43,350	0.5100	0.462	0.462	0.472	0.462	0.462	93,738	0.4625	-1.92%
2026-03-11	0	0.520	0.510	0.520	0.520	0.520	60,000	31,200	0.5200	0.472	0.462	0.472	0.472	0.472	66,168	0.4715	1.96%
2026-03-10	0	0.510	0.510	0.520	0.500	0.510	205,000	103,960	0.5071	0.462	0.462	0.472	0.453	0.462	226,075	0.4598	2.00%
2026-03-09	0	0.500	0.500	0.510	0.500	0.500	192,000	96,000	0.5000	0.453	0.453	0.462	0.453	0.453	211,738	0.4534	0.00%
2026-03-06	0	0.500	0.500	0.510	0.500	0.500	46,000	23,000	0.5000	0.453	0.453	0.462	0.453	0.453	50,729	0.4534	0.00%
2026-03-05	0	0.500	0.500	0.510	0.495	0.510	436,852	219,253	0.5019	0.453	0.453	0.462	0.449	0.462	481,762	0.4551	2.04%
2026-03-04	0	0.490	0.490	0.500	0.490	0.495	452,000	222,585	0.4924	0.444	0.444	0.453	0.444	0.449	498,467	0.4465	-1.01%
2026-03-03	0	0.495	0.495	0.500	0.495	0.500	183,000	91,035	0.4975	0.449	0.449	0.453	0.449	0.453	201,813	0.4511	0.00%
2026-03-02	0	0.495	0.495	0.500	0.495	0.500	916,000	457,910	0.4999	0.449	0.449	0.453	0.449	0.453	1,010,168	0.4533	-1.00%
2026-02-27	0	0.500	0.500	0.510	0.500	0.510	134,000	67,840	0.5063	0.453	0.453	0.462	0.453	0.462	147,776	0.4591	-3.85%
2026-02-26	0	0.520	0.510	0.520	0.500	0.520	522,000	267,850	0.5131	0.472	0.462	0.472	0.453	0.472	575,664	0.4653	4.00%
2026-02-25	0	0.500	0.500	0.510	0.485	0.510	212,000	105,060	0.4956	0.453	0.453	0.462	0.440	0.462	233,794	0.4494	-1.96%
2026-02-24	0	0.510	0.500	0.520	0.500	0.520	342,000	174,350	0.5098	0.462	0.453	0.472	0.453	0.472	377,159	0.4623	0.00%
2026-02-23	0	0.510	0.510	0.520	0.510	0.510	82,000	41,820	0.5100	0.462	0.462	0.472	0.462	0.462	90,430	0.4625	2.00%
2026-02-20	0	0.500	0.500	0.510	0.490	0.500	316,000	157,240	0.4976	0.453	0.453	0.462	0.444	0.453	348,486	0.4512	0.00%
2026-02-16	0	0.500	0.495	0.500	0.495	0.500	29,000	14,450	0.4983	0.453	0.449	0.453	0.449	0.453	31,981	0.4518	0.00%
2026-02-13	0	0.500	0.495	0.500	0.495	0.500	222,538	110,817	0.4980	0.453	0.449	0.453	0.449	0.453	245,416	0.4515	0.00%
2026-02-12	0	0.500	0.500	0.510	0.500	0.510	68,000	34,190	0.5028	0.453	0.453	0.462	0.453	0.462	74,991	0.4559	-3.85%
2026-02-11	0	0.520	0.510	0.520	0.510	0.520	77,000	39,630	0.5147	0.472	0.462	0.472	0.462	0.472	84,916	0.4667	0.00%
2026-02-10	0	0.520	0.510	0.520	0.500	0.520	256,846	132,996	0.5178	0.472	0.462	0.472	0.453	0.472	283,251	0.4695	0.00%
2026-02-09	0	0.520	0.510	0.520	0.500	0.520	34,000	17,320	0.5094	0.472	0.462	0.472	0.453	0.472	37,495	0.4619	4.00%
2026-02-06	0	0.500	0.500	0.520	0.495	0.510	156,000	77,800	0.4987	0.453	0.453	0.472	0.449	0.462	172,037	0.4522	0.00%
2026-02-05	0	0.500	0.500	0.510	0.495	0.500	193,000	96,395	0.4995	0.453	0.453	0.462	0.449	0.453	212,841	0.4529	0.00%
2026-02-04	0	0.500	0.500	0.510	0.495	0.510	118,000	58,890	0.4991	0.453	0.453	0.462	0.449	0.462	130,131	0.4525	0.00%
2026-02-03	0	0.500	0.500	0.510	0.500	0.520	42,000	21,060	0.5014	0.453	0.453	0.462	0.453	0.472	46,318	0.4547	0.00%
2026-02-02	0	0.500	0.500	0.510	0.500	0.510	638,000	320,000	0.5016	0.453	0.453	0.462	0.453	0.462	703,589	0.4548	-3.85%
2026-01-30	0	0.520	0.510	0.520	0.500	0.520	304,000	155,560	0.5117	0.472	0.462	0.472	0.453	0.472	335,252	0.4640	0.00%
2026-01-29	0	0.520	0.510	0.520	0.495	0.520	569,769	289,376	0.5079	0.472	0.462	0.472	0.449	0.472	628,343	0.4605	4.00%
2026-01-28	0	0.500	0.495	0.500	0.495	0.500	332,000	165,181	0.4975	0.453	0.449	0.453	0.449	0.453	366,131	0.4512	1.01%
2026-01-27	0	0.495	0.490	0.495	0.495	0.500	567,000	283,095	0.4993	0.449	0.444	0.449	0.449	0.453	625,290	0.4527	-1.00%
2026-01-26	0	0.500	0.495	0.500	0.470	0.530	5,280,000	2,609,350	0.4942	0.453	0.449	0.453	0.426	0.481	5,822,804	0.4481	-5.66%
2026-01-23	0	0.530	0.520	0.530	0.520	0.540	340,000	180,480	0.5308	0.481	0.472	0.481	0.472	0.490	374,953	0.4813	0.00%
2026-01-22	0	0.530	0.530	0.540	0.530	0.540	158,000	83,920	0.5311	0.481	0.481	0.490	0.481	0.490	174,243	0.4816	0.00%
2026-01-21	0	0.530	0.530	0.540	0.530	0.530	81,000	42,930	0.5300	0.481	0.481	0.490	0.481	0.481	89,327	0.4806	0.00%
2026-01-20	0	0.530	0.530	0.540	0.520	0.540	1,004,000	530,570	0.5285	0.481	0.481	0.490	0.472	0.490	1,107,215	0.4792	-1.85%
2026-01-19	0	0.540	0.530	0.540	0.540	0.550	132,000	71,320	0.5403	0.490	0.481	0.490	0.490	0.499	145,570	0.4899	0.00%
2026-01-16	0	0.540	0.530	0.540	0.540	0.540	38,308	20,663	0.5394	0.490	0.481	0.490	0.490	0.490	42,246	0.4891	0.00%
2026-01-15	0	0.540	0.530	0.550	0.530	0.540	542,000	291,450	0.5377	0.490	0.481	0.499	0.481	0.490	597,720	0.4876	0.00%
2026-01-14	0	0.540	0.530	0.540	0.530	0.540	67,077	36,187	0.5395	0.490	0.481	0.490	0.481	0.490	73,973	0.4892	0.00%
2026-01-13	0	0.540	0.530	0.540	0.540	0.550	631,000	341,310	0.5409	0.490	0.481	0.490	0.490	0.499	695,869	0.4905	0.00%
2026-01-09	0	0.540	0.530	0.550	0.530	0.540	401,538	215,708	0.5372	0.490	0.481	0.499	0.481	0.490	442,818	0.4871	0.00%
2026-01-08	0	0.540	0.540	0.550	0.540	0.550	270,000	146,240	0.5416	0.490	0.490	0.499	0.490	0.499	297,757	0.4911	-1.82%
2026-01-07	0	0.550	0.550	0.560	0.540	0.550	798,000	438,830	0.5499	0.499	0.499	0.508	0.490	0.499	880,037	0.4986	0.00%
2026-01-06	0	0.550	0.550	0.560	0.540	0.560	713,000	388,880	0.5454	0.499	0.499	0.508	0.490	0.508	786,299	0.4946	1.85%
2026-01-05	0	0.540	0.520	0.550	0.520	0.550	461,000	245,370	0.5323	0.490	0.472	0.499	0.472	0.499	508,393	0.4826	0.00%
2025-12-31	0	0.540	0.540	0.550	0.540	0.550	57,000	31,230	0.5479	0.490	0.490	0.499	0.490	0.499	62,860	0.4968	0.00%
2025-12-30	0	0.540	0.540	0.550	0.530	0.540	120,954	65,262	0.5396	0.490	0.490	0.499	0.481	0.490	133,389	0.4893	0.00%
2025-12-29	0	0.540	0.530	0.540	0.540	0.540	167,000	90,180	0.5400	0.490	0.481	0.490	0.490	0.490	184,168	0.4897	-1.82%
2025-12-24	0	0.550	0.540	0.550	0.540	0.550	32,384	17,485	0.5399	0.499	0.490	0.499	0.490	0.499	35,713	0.4896	0.00%
2025-12-23	0	0.550	0.540	0.550	0.540	0.560	714,000	387,000	0.5420	0.499	0.490	0.499	0.490	0.508	787,402	0.4915	-1.79%
2025-12-22	0	0.560	0.540	0.550	0.550	0.580	1,373,307	770,581	0.5611	0.508	0.490	0.499	0.499	0.526	1,514,488	0.5088	-3.45%
2025-12-19	0	0.580	0.570	0.580	-	-	0	0	-	0.526	0.517	0.526	-	-	0	-	0.00%
2025-12-18	0	0.580	0.570	0.580	0.580	0.580	1,000	580	0.5800	0.526	0.517	0.526	0.526	0.526	1,103	0.5259	0.00%
2025-12-17	0	0.580	0.580	0.590	0.580	0.580	188,000	109,040	0.5800	0.526	0.526	0.535	0.526	0.526	207,327	0.5259	0.00%
2025-12-16	0	0.580	0.570	0.590	0.580	0.600	269,000	157,020	0.5837	0.526	0.517	0.535	0.526	0.544	296,654	0.5293	-3.33%
2025-12-15	0	0.600	0.580	0.600	0.580	0.600	84,000	48,760	0.5805	0.544	0.526	0.544	0.526	0.544	92,636	0.5264	1.69%
2025-12-12	0	0.590	0.580	0.590	0.580	0.590	1,921,000	1,118,530	0.5823	0.535	0.526	0.535	0.526	0.535	2,118,486	0.5280	-1.67%
2025-12-11	0	0.600	0.590	0.600	0.590	0.600	757,000	447,240	0.5908	0.544	0.535	0.544	0.535	0.544	834,822	0.5357	0.00%
2025-12-10	0	0.600	0.590	0.600	0.600	0.600	323,000	193,800	0.6000	0.544	0.535	0.544	0.544	0.544	356,206	0.5441	0.00%
2025-12-09	0	0.600	0.590	0.600	0.590	0.610	968,000	580,980	0.6002	0.544	0.535	0.544	0.535	0.553	1,067,514	0.5442	-1.64%
2025-12-08	0	0.610	0.600	0.610	0.590	0.610	1,384,000	833,470	0.6022	0.553	0.544	0.553	0.535	0.553	1,526,280	0.5461	0.00%
2025-12-05	0	0.610	0.600	0.610	0.600	0.620	532,000	327,520	0.6156	0.553	0.544	0.553	0.544	0.562	586,692	0.5582	-1.61%
2025-12-04	0	0.620	0.600	0.620	0.600	0.620	231,000	141,280	0.6116	0.562	0.544	0.562	0.544	0.562	254,748	0.5546	-1.59%
2025-12-03	0	0.630	0.610	0.630	0.610	0.630	1,041,000	641,470	0.6162	0.571	0.553	0.571	0.553	0.571	1,148,019	0.5588	-1.56%
2025-12-02	0	0.640	0.620	0.640	0.620	0.650	1,308,000	834,650	0.6381	0.580	0.562	0.580	0.562	0.589	1,442,467	0.5786	0.00%
2025-12-01	0	0.640	0.630	0.640	0.630	0.640	346,000	218,840	0.6325	0.580	0.571	0.580	0.571	0.580	381,570	0.5735	0.00%
2025-11-28	0	0.640	0.630	0.640	0.620	0.640	691,000	434,450	0.6287	0.580	0.571	0.580	0.562	0.580	762,037	0.5701	1.59%
2025-11-27	0	0.630	0.630	0.640	0.620	0.630	952,000	595,640	0.6257	0.571	0.571	0.580	0.562	0.571	1,049,869	0.5673	0.00%
2025-11-26	0	0.630	0.620	0.630	0.600	0.630	1,160,538	720,626	0.6209	0.571	0.562	0.571	0.544	0.571	1,279,846	0.5631	5.00%
2025-11-25	0	0.600	0.600	0.610	0.590	0.600	165,000	98,690	0.5981	0.544	0.544	0.553	0.535	0.544	181,963	0.5424	-1.64%
2025-11-24	0	0.610	0.600	0.610	0.590	0.610	109,230	65,512	0.5998	0.553	0.544	0.553	0.535	0.553	120,459	0.5439	0.00%
2025-11-21	0	0.610	0.600	0.610	0.600	0.610	213,000	127,850	0.6002	0.553	0.544	0.553	0.544	0.553	234,897	0.5443	-1.61%
2025-11-20	0	0.620	0.610	0.620	0.600	0.620	167,000	101,820	0.6097	0.562	0.553	0.562	0.544	0.562	184,168	0.5529	1.64%
2025-11-19	0	0.610	0.600	0.610	0.590	0.610	564,000	338,090	0.5995	0.553	0.544	0.553	0.535	0.553	621,981	0.5436	0.00%
2025-11-18	0	0.610	0.600	0.610	0.580	0.610	1,006,000	600,120	0.5965	0.553	0.544	0.553	0.526	0.553	1,109,421	0.5409	1.67%
2025-11-17	0	0.600	0.600	0.610	0.600	0.620	1,498,461	910,187	0.6074	0.544	0.544	0.553	0.544	0.562	1,652,508	0.5508	-3.23%
2025-11-14	0	0.620	0.610	0.620	0.600	0.620	773,000	470,730	0.6090	0.562	0.553	0.562	0.544	0.562	852,467	0.5522	1.64%
2025-11-13	0	0.610	0.610	0.620	0.600	0.630	2,634,358	1,625,032	0.6169	0.553	0.553	0.562	0.544	0.571	2,905,180	0.5594	1.67%
2025-11-12	0	0.600	0.590	0.600	0.580	0.600	938,000	560,360	0.5974	0.544	0.535	0.544	0.526	0.544	1,034,430	0.5417	1.69%
2025-11-11	0	0.590	0.580	0.590	0.570	0.590	1,158,769	672,292	0.5802	0.535	0.526	0.535	0.517	0.535	1,277,895	0.5261	3.51%
2025-11-10	0	0.570	0.570	0.580	0.550	0.580	1,486,000	846,820	0.5699	0.517	0.517	0.526	0.499	0.526	1,638,766	0.5167	1.79%
2025-11-07	0	0.560	0.560	0.570	0.550	0.560	858,000	475,950	0.5547	0.508	0.508	0.517	0.499	0.508	946,206	0.5030	0.00%
2025-11-06	0	0.560	0.560	0.570	0.550	0.560	1,352,000	756,470	0.5595	0.508	0.508	0.517	0.499	0.508	1,490,991	0.5074	1.82%
2025-11-05	0	0.550	0.550	0.560	0.550	0.560	384,846	213,649	0.5552	0.499	0.499	0.508	0.499	0.508	424,410	0.5034	0.00%
2025-11-04	0	0.550	0.550	0.560	0.550	0.560	1,338,000	741,900	0.5545	0.499	0.499	0.508	0.499	0.508	1,475,551	0.5028	0.00%
2025-11-03	0	0.550	0.550	0.560	0.540	0.560	1,008,000	562,210	0.5577	0.499	0.499	0.508	0.490	0.508	1,111,626	0.5058	0.00%
2025-10-31	0	0.550	0.540	0.550	0.540	0.550	170,000	93,410	0.5495	0.499	0.490	0.499	0.490	0.499	187,477	0.4982	0.00%
2025-10-30	0	0.550	0.540	0.550	0.540	0.550	1,449,615	795,877	0.5490	0.499	0.490	0.499	0.490	0.499	1,598,641	0.4978	1.85%
2025-10-28	0	0.540	0.540	0.550	0.540	0.560	1,713,000	952,800	0.5562	0.490	0.490	0.499	0.490	0.508	1,889,103	0.5044	-3.57%
2025-10-27	0	0.560	0.550	0.560	0.540	0.560	271,000	149,110	0.5502	0.508	0.499	0.508	0.490	0.508	298,860	0.4989	0.00%
2025-10-24	0	0.560	0.550	0.560	0.540	0.560	1,196,002	657,761	0.5500	0.508	0.499	0.508	0.490	0.508	1,318,955	0.4987	0.00%
2025-10-23	0	0.560	0.550	0.560	0.540	0.560	285,000	156,560	0.5493	0.508	0.499	0.508	0.490	0.508	314,299	0.4981	0.00%
2025-10-22	0	0.560	0.550	0.560	0.550	0.560	361,474	200,648	0.5551	0.508	0.499	0.508	0.499	0.508	398,635	0.5033	0.00%
2025-10-21	0	0.560	0.550	0.560	0.540	0.560	5,202,000	2,860,850	0.5500	0.508	0.499	0.508	0.490	0.508	5,736,785	0.4987	3.70%
2025-10-20	0	0.540	0.530	0.540	0.530	0.540	1,335,000	719,820	0.5392	0.490	0.481	0.490	0.481	0.490	1,472,243	0.4889	1.89%
2025-10-17	0	0.530	0.520	0.530	0.520	0.530	2,969,153	1,551,984	0.5227	0.481	0.472	0.481	0.472	0.481	3,274,393	0.4740	0.00%
2025-10-16	0	0.530	0.510	0.530	0.520	0.530	270,000	140,500	0.5204	0.481	0.462	0.481	0.472	0.481	297,757	0.4719	1.92%
2025-10-15	0	0.520	0.520	0.530	0.510	0.520	720,692	371,746	0.5158	0.472	0.472	0.481	0.462	0.472	794,782	0.4677	0.00%
2025-10-14	0	0.520	0.510	0.520	0.510	0.520	1,622,000	842,730	0.5196	0.472	0.462	0.472	0.462	0.472	1,788,748	0.4711	1.96%
2025-10-13	0	0.510	0.510	0.520	0.510	0.520	2,991,000	1,543,610	0.5161	0.462	0.462	0.472	0.462	0.472	3,298,486	0.4680	-1.92%
2025-10-10	0	0.520	0.520	0.540	0.520	0.540	3,905,000	2,079,080	0.5324	0.472	0.472	0.490	0.472	0.490	4,306,449	0.4828	-3.70%
2025-10-09	0	0.540	0.530	0.540	0.510	0.540	1,466,000	776,650	0.5298	0.490	0.481	0.490	0.462	0.490	1,616,710	0.4804	1.89%
2025-10-08	0	0.530	0.520	0.530	0.510	0.550	6,819,000	3,624,630	0.5315	0.481	0.472	0.481	0.462	0.499	7,520,019	0.4820	1.92%
2025-10-06	0	0.520	0.510	0.520	0.500	0.520	833,522	424,744	0.5096	0.472	0.462	0.472	0.453	0.472	919,211	0.4621	1.96%
2025-10-03	0	0.510	0.500	0.510	0.510	0.520	2,477,000	1,275,270	0.5148	0.462	0.453	0.462	0.462	0.472	2,731,645	0.4669	2.00%
2025-10-02	0	0.500	0.500	0.510	0.500	0.540	4,353,000	2,225,800	0.5113	0.453	0.453	0.462	0.453	0.490	4,800,505	0.4637	-7.41%
2025-09-30	0	0.540	0.520	0.540	0.510	0.540	2,909,000	1,513,080	0.5201	0.490	0.472	0.490	0.462	0.490	3,208,056	0.4717	0.00%
2025-09-29	0	0.540	0.530	0.540	0.510	0.540	2,994,614	1,559,193	0.5207	0.490	0.481	0.490	0.462	0.490	3,302,472	0.4721	3.85%
2025-09-26	0	0.520	0.510	0.520	0.510	0.530	987,234	503,771	0.5103	0.472	0.462	0.472	0.462	0.481	1,088,725	0.4627	-1.89%
2025-09-25	0	0.530	0.510	0.530	0.510	0.530	709,000	368,930	0.5204	0.481	0.462	0.481	0.462	0.481	781,888	0.4718	0.00%
2025-09-24	0	0.530	0.520	0.530	0.520	0.530	124,000	65,380	0.5273	0.481	0.472	0.481	0.472	0.481	136,748	0.4781	0.00%
2025-09-23	0	0.530	0.520	0.530	0.520	0.530	2,154,000	1,122,470	0.5211	0.481	0.472	0.481	0.472	0.481	2,375,439	0.4725	-1.85%
2025-09-22	0	0.540	0.530	0.540	0.530	0.550	828,000	440,810	0.5324	0.490	0.481	0.490	0.481	0.499	913,121	0.4828	0.00%
2025-09-19	0	0.540	0.530	0.540	0.530	0.550	2,297,000	1,234,080	0.5373	0.490	0.481	0.490	0.481	0.499	2,533,140	0.4872	-1.82%
2025-09-18	0	0.550	0.540	0.550	0.540	0.560	531,306	291,929	0.5495	0.499	0.490	0.499	0.490	0.508	585,926	0.4982	-1.79%
2025-09-17	0	0.560	0.550	0.560	0.550	0.560	214,123	118,145	0.5518	0.508	0.499	0.508	0.499	0.508	236,136	0.5003	0.00%
2025-09-16	0	0.560	0.550	0.560	0.550	0.560	229,000	126,530	0.5525	0.508	0.499	0.508	0.499	0.508	252,542	0.5010	0.00%
2025-09-15	0	0.560	0.550	0.560	0.550	0.560	1,566,000	866,360	0.5532	0.508	0.499	0.508	0.499	0.508	1,726,991	0.5017	-1.75%
2025-09-12	0	0.570	0.560	0.570	0.550	0.580	824,922	468,134	0.5675	0.517	0.508	0.517	0.499	0.526	909,727	0.5146	0.00%
2025-09-11	0	0.570	0.560	0.570	0.550	0.570	183,000	102,030	0.5575	0.517	0.508	0.517	0.499	0.517	201,813	0.5056	0.00%
2025-09-10	0	0.570	0.560	0.570	0.560	0.570	294,384	165,468	0.5621	0.517	0.508	0.517	0.508	0.517	324,648	0.5097	-1.72%
2025-09-09	0	0.580	0.570	0.580	0.560	0.580	574,000	325,780	0.5676	0.526	0.517	0.526	0.508	0.526	633,009	0.5147	3.57%
2025-09-08	0	0.560	0.550	0.560	0.550	0.570	102,000	56,890	0.5577	0.508	0.499	0.508	0.499	0.517	112,486	0.5058	-1.75%
2025-09-05	0	0.570	0.560	0.570	0.550	0.570	408,000	226,630	0.5555	0.517	0.508	0.517	0.499	0.517	449,944	0.5037	1.79%
2025-09-04	0	0.560	0.550	0.560	0.560	0.560	353,000	197,680	0.5600	0.508	0.499	0.508	0.508	0.508	389,290	0.5078	-1.75%
2025-09-03	0	0.570	0.560	0.570	0.560	0.580	317,000	180,320	0.5688	0.517	0.508	0.517	0.508	0.526	349,589	0.5158	0.00%
2025-09-02	0	0.570	0.550	0.570	0.550	0.580	293,000	165,640	0.5653	0.517	0.499	0.517	0.499	0.526	323,121	0.5126	0.00%
2025-09-01	0	0.570	0.560	0.570	0.560	0.580	497,154	282,791	0.5688	0.517	0.508	0.517	0.508	0.526	548,263	0.5158	1.79%
2025-08-29	0	0.560	0.560	0.570	0.550	0.590	1,496,000	845,729	0.5653	0.508	0.508	0.517	0.499	0.535	1,649,794	0.5126	1.82%
2025-08-28	0	0.550	0.540	0.550	0.540	0.550	154,000	84,250	0.5471	0.499	0.490	0.499	0.490	0.499	169,832	0.4961	0.00%
2025-08-27	0	0.550	0.550	0.560	0.550	0.590	571,000	326,880	0.5725	0.499	0.499	0.508	0.499	0.535	629,701	0.5191	-5.17%
2025-08-26	0	0.580	0.570	0.580	0.570	0.580	39,000	22,240	0.5703	0.526	0.517	0.526	0.517	0.526	43,009	0.5171	0.00%
2025-08-25	0	0.580	0.570	0.580	0.550	0.580	1,129,076	638,227	0.5653	0.526	0.517	0.526	0.499	0.526	1,245,149	0.5126	1.75%
2025-08-22	0	0.570	0.560	0.570	0.550	0.580	388,769	220,125	0.5662	0.517	0.508	0.517	0.499	0.526	428,736	0.5134	1.79%
2025-08-21	0	0.560	0.550	0.560	0.550	0.560	959,000	527,810	0.5504	0.508	0.499	0.508	0.499	0.508	1,057,589	0.4991	0.00%
2025-08-20	0	0.560	0.550	0.560	0.560	0.570	274,000	153,530	0.5603	0.508	0.499	0.508	0.508	0.517	302,168	0.5081	-1.75%
2025-08-19	0	0.570	0.560	0.570	0.570	0.580	1,174,000	672,600	0.5729	0.517	0.508	0.517	0.517	0.526	1,294,692	0.5195	0.00%
2025-08-18	0	0.570	0.560	0.570	0.550	0.590	1,328,000	753,710	0.5676	0.517	0.508	0.517	0.499	0.535	1,464,523	0.5146	0.00%
2025-08-15	0	0.570	0.570	0.590	0.570	0.590	685,000	395,200	0.5769	0.517	0.517	0.535	0.517	0.535	755,421	0.5232	0.00%
2025-08-14	0	0.570	0.570	0.580	0.570	0.580	73,538	42,010	0.5713	0.517	0.517	0.526	0.517	0.526	81,098	0.5180	0.00%
2025-08-13	0	0.570	0.570	0.580	0.570	0.590	120,769	69,455	0.5751	0.517	0.517	0.526	0.517	0.535	133,185	0.5215	-3.39%
2025-08-12	0	0.590	0.580	0.590	0.580	0.590	217,000	127,300	0.5866	0.535	0.526	0.535	0.526	0.535	239,308	0.5319	0.00%
2025-08-11	0	0.590	0.570	0.590	0.570	0.590	162,000	93,660	0.5781	0.535	0.517	0.535	0.517	0.535	178,654	0.5243	0.00%
2025-08-08	0	0.590	0.570	0.590	0.540	0.590	1,641,190	946,468	0.5767	0.535	0.517	0.535	0.490	0.535	1,809,910	0.5229	7.27%
2025-08-07	0	0.550	0.550	0.560	0.550	0.550	102,000	56,100	0.5500	0.499	0.499	0.508	0.499	0.499	112,486	0.4987	0.00%
2025-08-06	0	0.550	0.540	0.550	0.550	0.560	445,000	247,400	0.5560	0.499	0.490	0.499	0.499	0.508	490,748	0.5041	-1.79%
2025-08-05	0	0.560	0.550	0.560	0.550	0.560	168,000	92,410	0.5501	0.508	0.499	0.508	0.499	0.508	185,271	0.4988	0.00%
2025-08-04	0	0.560	0.550	0.560	0.550	0.560	140,000	77,546	0.5539	0.508	0.499	0.508	0.499	0.508	154,393	0.5023	0.00%
2025-08-01	0	0.560	0.550	0.560	0.540	0.560	543,154	297,591	0.5479	0.508	0.499	0.508	0.490	0.508	598,992	0.4968	0.00%
2025-07-31	0	0.560	0.550	0.560	0.550	0.560	371,384	205,859	0.5543	0.508	0.499	0.508	0.499	0.508	409,564	0.5026	-1.75%
2025-07-30	0	0.570	0.560	0.570	0.560	0.570	11,692	6,549	0.5601	0.517	0.508	0.517	0.508	0.517	12,894	0.5079	0.00%
2025-07-29	0	0.570	0.560	0.570	0.550	0.570	244,000	137,010	0.5615	0.517	0.508	0.517	0.499	0.517	269,084	0.5092	1.79%
2025-07-28	0	0.560	0.560	0.570	0.550	0.560	1,675,000	923,400	0.5513	0.508	0.508	0.517	0.499	0.508	1,847,196	0.4999	1.82%
2025-07-25	0	0.550	0.550	0.570	0.540	0.570	1,943,000	1,083,320	0.5576	0.499	0.499	0.517	0.490	0.517	2,142,748	0.5056	-3.51%
2025-07-24	0	0.570	0.560	0.580	0.560	0.580	1,121,000	635,160	0.5666	0.517	0.508	0.526	0.508	0.526	1,236,243	0.5138	0.00%
2025-07-23	0	0.570	0.560	0.570	0.560	0.580	587,308	332,389	0.5660	0.517	0.508	0.517	0.508	0.526	647,685	0.5132	0.00%
2025-07-22	0	0.570	0.560	0.570	0.560	0.570	240,000	135,858	0.5661	0.517	0.508	0.517	0.508	0.517	264,673	0.5133	0.00%
2025-07-21	0	0.570	0.560	0.570	0.560	0.570	89,000	49,890	0.5606	0.517	0.508	0.517	0.508	0.517	98,150	0.5083	0.00%
2025-07-18	0	0.570	0.560	0.570	0.560	0.580	516,000	289,610	0.5613	0.517	0.508	0.517	0.508	0.526	569,047	0.5089	-1.72%
2025-07-17	0	0.580	0.570	0.580	0.560	0.580	227,000	128,780	0.5673	0.526	0.517	0.526	0.508	0.526	250,336	0.5144	0.00%
2025-07-16	0	0.580	0.570	0.590	0.560	0.580	300,000	170,180	0.5673	0.526	0.517	0.535	0.508	0.526	330,841	0.5144	-1.69%
2025-07-15	0	0.590	0.570	0.590	0.570	0.590	679,000	389,530	0.5737	0.535	0.517	0.535	0.517	0.535	748,804	0.5202	0.00%
2025-07-14	0	0.590	0.580	0.590	0.580	0.590	93,153	54,454	0.5846	0.535	0.526	0.535	0.526	0.535	102,729	0.5301	-1.67%
2025-07-11	0	0.600	0.590	0.600	0.580	0.610	538,000	323,550	0.6014	0.544	0.535	0.544	0.526	0.553	593,308	0.5453	0.00%
2025-07-10	0	0.600	0.600	0.610	0.560	0.610	2,444,000	1,424,720	0.5829	0.544	0.544	0.553	0.508	0.553	2,695,252	0.5286	7.14%
2025-07-09	0	0.560	0.550	0.560	0.540	0.560	1,608,000	878,170	0.5461	0.508	0.499	0.508	0.490	0.508	1,773,308	0.4952	1.82%
2025-07-08	0	0.550	0.540	0.550	0.540	0.550	97,000	52,950	0.5459	0.499	0.490	0.499	0.490	0.499	106,972	0.4950	1.85%
2025-07-07	0	0.540	0.540	0.550	0.540	0.540	93,000	50,220	0.5400	0.490	0.490	0.499	0.490	0.490	102,561	0.4897	0.00%
2025-07-04	0	0.540	0.530	0.540	0.530	0.540	881,000	468,510	0.5318	0.490	0.481	0.490	0.481	0.490	971,570	0.4822	0.00%
2025-07-03	0	0.540	0.530	0.540	0.520	0.540	433,000	230,170	0.5316	0.490	0.481	0.490	0.472	0.490	477,514	0.4820	0.00%
2025-07-02	0	0.540	0.530	0.540	0.530	0.540	492,692	261,146	0.5300	0.490	0.481	0.490	0.481	0.490	543,343	0.4806	1.89%
2025-06-30	0	0.530	0.520	0.540	0.520	0.530	353,692	187,025	0.5288	0.481	0.472	0.490	0.472	0.481	390,053	0.4795	1.92%
2025-06-27	0	0.520	0.520	0.530	0.510	0.520	321,000	166,840	0.5198	0.472	0.472	0.481	0.462	0.472	354,000	0.4713	0.00%
2025-06-26	0	0.520	0.510	0.520	0.510	0.530	197,614	103,294	0.5227	0.472	0.462	0.472	0.462	0.481	217,929	0.4740	-1.89%
2025-06-25	0	0.530	0.520	0.530	0.495	0.530	1,154,000	597,025	0.5174	0.481	0.472	0.481	0.449	0.481	1,272,636	0.4691	7.07%
2025-06-24	0	0.495	0.495	0.500	0.490	0.510	611,000	305,840	0.5006	0.449	0.449	0.453	0.444	0.462	673,813	0.4539	1.02%
2025-06-23	0	0.490	0.490	0.500	0.490	0.495	322,084	158,009	0.4906	0.444	0.444	0.453	0.444	0.449	355,195	0.4449	0.00%
2025-06-20	0	0.490	0.475	0.490	0.480	0.490	537,000	260,475	0.4851	0.444	0.431	0.444	0.435	0.444	592,206	0.4398	3.16%
2025-06-19	0	0.475	0.475	0.480	0.475	0.480	591,000	283,150	0.4791	0.431	0.431	0.435	0.431	0.435	651,757	0.4344	-1.04%
2025-06-18	0	0.480	0.475	0.480	0.475	0.480	398,000	190,665	0.4791	0.435	0.431	0.435	0.431	0.435	438,916	0.4344	-1.03%
2025-06-17	0	0.485	0.475	0.485	0.475	0.490	258,852	124,327	0.4803	0.440	0.431	0.440	0.431	0.444	285,463	0.4355	0.00%
2025-06-16	0	0.485	0.485	0.495	0.470	0.490	917,000	438,705	0.4784	0.440	0.440	0.449	0.426	0.444	1,011,271	0.4338	1.04%
2025-06-13	0	0.480	0.475	0.480	0.475	0.480	709,384	339,336	0.4784	0.435	0.431	0.435	0.431	0.435	782,311	0.4338	-2.04%
2025-06-12	0	0.490	0.470	0.490	0.475	0.490	362,000	173,810	0.4801	0.444	0.426	0.444	0.431	0.444	399,215	0.4354	2.08%
2025-06-11	0	0.480	0.480	0.485	0.480	0.490	68,000	32,690	0.4807	0.435	0.435	0.440	0.435	0.444	74,991	0.4359	1.05%
2025-06-10	0	0.475	0.475	0.480	0.470	0.480	610,000	291,035	0.4771	0.431	0.431	0.435	0.426	0.435	672,710	0.4326	1.06%
2025-06-09	0	0.470	0.470	0.475	0.470	0.475	1,897,000	892,395	0.4704	0.426	0.426	0.431	0.426	0.431	2,092,019	0.4266	0.00%
2025-06-06	0	0.470	0.465	0.475	0.470	0.480	2,423,692	1,146,016	0.4728	0.426	0.422	0.431	0.426	0.435	2,672,857	0.4288	-4.08%
2025-06-05	0	0.490	0.475	0.490	0.475	0.490	922,000	442,235	0.4796	0.444	0.431	0.444	0.431	0.444	1,016,785	0.4349	0.00%
2025-06-04	0	0.490	0.485	0.495	0.480	0.490	310,307	149,901	0.4831	0.444	0.440	0.449	0.435	0.444	342,208	0.4380	0.00%
2025-06-03	0	0.490	0.485	0.495	0.475	0.500	1,082,967	528,604	0.4881	0.444	0.440	0.449	0.431	0.453	1,194,300	0.4426	-3.92%
2025-06-02	0	0.510	0.500	0.510	0.500	0.520	228,000	115,550	0.5068	0.462	0.453	0.462	0.453	0.472	251,439	0.4596	-0.20%
2025-05-30	0	0.550	0.540	0.550	0.540	0.550	430,306	233,127	0.5418	0.463	0.455	0.463	0.455	0.463	510,761	0.4564	0.00%
2025-05-29	0	0.550	0.540	0.550	0.520	0.550	314,230	168,745	0.5370	0.463	0.455	0.463	0.438	0.463	372,982	0.4524	5.77%
2025-05-28	0	0.520	0.520	0.530	0.520	0.520	65,000	33,800	0.5200	0.438	0.438	0.447	0.438	0.438	77,153	0.4381	0.00%
2025-05-27	0	0.520	0.520	0.530	0.520	0.530	33,000	17,360	0.5261	0.438	0.438	0.447	0.438	0.447	39,170	0.4432	0.00%
2025-05-26	0	0.520	0.520	0.530	0.520	0.520	26,000	13,520	0.5200	0.438	0.438	0.447	0.438	0.438	30,861	0.4381	-1.89%
2025-05-23	0	0.530	0.520	0.530	0.520	0.530	465,000	242,010	0.5205	0.447	0.438	0.447	0.438	0.447	551,941	0.4385	1.92%
2025-05-22	0	0.520	0.520	0.530	0.520	0.530	133,538	70,083	0.5248	0.438	0.438	0.447	0.438	0.447	158,506	0.4421	-1.89%
2025-05-21	0	0.530	0.530	0.540	0.530	0.530	505,000	267,650	0.5300	0.447	0.447	0.455	0.447	0.447	599,420	0.4465	-3.64%
2025-05-20	0	0.550	0.540	0.550	0.530	0.550	567,000	302,930	0.5343	0.463	0.455	0.463	0.447	0.463	673,012	0.4501	0.00%
2025-05-19	0	0.550	0.540	0.550	0.530	0.550	229,000	123,480	0.5392	0.463	0.455	0.463	0.447	0.463	271,816	0.4543	1.85%
2025-05-16	0	0.540	0.530	0.540	0.530	0.550	561,000	300,610	0.5358	0.455	0.447	0.455	0.447	0.463	665,891	0.4514	0.00%
2025-05-15	0	0.540	0.530	0.540	0.530	0.540	59,000	31,580	0.5353	0.455	0.447	0.455	0.447	0.455	70,031	0.4509	0.00%
2025-05-14	0	0.540	0.530	0.540	0.530	0.550	161,000	86,030	0.5343	0.455	0.447	0.455	0.447	0.463	191,102	0.4502	0.00%
2025-05-13	0	0.540	0.530	0.540	0.520	0.540	129,000	68,900	0.5341	0.455	0.447	0.455	0.438	0.455	153,119	0.4500	0.00%
2025-05-12	0	0.540	0.510	0.540	0.520	0.540	514,000	269,370	0.5241	0.455	0.430	0.455	0.438	0.455	610,103	0.4415	3.85%
2025-05-09	0	0.520	0.520	0.530	0.520	0.530	307,000	160,270	0.5221	0.438	0.438	0.447	0.438	0.447	364,400	0.4398	-3.70%
2025-05-08	0	0.540	0.530	0.540	0.530	0.560	1,552,000	838,450	0.5402	0.455	0.447	0.455	0.447	0.472	1,842,179	0.4551	1.89%
2025-05-07	0	0.530	0.520	0.540	0.520	0.540	1,707,000	901,500	0.5281	0.447	0.438	0.455	0.438	0.455	2,026,159	0.4449	0.00%
2025-05-06	0	0.530	0.520	0.530	0.520	0.530	1,895,000	994,890	0.5250	0.447	0.438	0.447	0.438	0.447	2,249,310	0.4423	1.92%
2025-05-02	0	0.520	0.520	0.530	0.500	0.530	1,576,000	820,490	0.5206	0.438	0.438	0.447	0.421	0.447	1,870,666	0.4386	1.96%
2025-04-30	0	0.510	0.510	0.520	0.500	0.510	172,000	86,520	0.5030	0.430	0.430	0.438	0.421	0.430	204,159	0.4238	0.00%
2025-04-29	0	0.510	0.500	0.510	0.500	0.510	164,000	82,140	0.5009	0.430	0.421	0.430	0.421	0.430	194,663	0.4220	0.00%
2025-04-28	0	0.510	0.500	0.510	0.500	0.520	235,000	119,880	0.5101	0.430	0.421	0.430	0.421	0.438	278,938	0.4298	2.00%
2025-04-25	0	0.500	0.500	0.510	0.495	0.510	212,769	106,139	0.4988	0.421	0.421	0.430	0.417	0.430	252,551	0.4203	0.00%
2025-04-24	0	0.500	0.500	0.510	0.480	0.510	1,540,000	761,465	0.4945	0.421	0.421	0.430	0.404	0.430	1,827,935	0.4166	3.09%
2025-04-23	0	0.485	0.480	0.490	0.480	0.490	194,000	93,495	0.4819	0.409	0.404	0.413	0.404	0.413	230,272	0.4060	2.11%
2025-04-22	0	0.475	0.470	0.480	0.460	0.475	431,000	202,675	0.4702	0.400	0.396	0.404	0.388	0.400	511,584	0.3962	1.06%
2025-04-17	0	0.470	0.465	0.475	0.460	0.475	99,000	45,735	0.4620	0.396	0.392	0.400	0.388	0.400	117,510	0.3892	1.08%
2025-04-16	0	0.465	0.465	0.470	0.455	0.465	38,000	17,385	0.4575	0.392	0.392	0.396	0.383	0.392	45,105	0.3854	-1.06%
2025-04-15	0	0.470	0.470	0.475	0.470	0.480	658,000	309,470	0.4703	0.396	0.396	0.400	0.396	0.404	781,027	0.3962	-1.05%
2025-04-14	0	0.475	0.465	0.475	0.475	0.475	101,000	47,975	0.4750	0.400	0.392	0.400	0.400	0.400	119,884	0.4002	0.00%
2025-04-11	0	0.475	0.475	0.480	0.475	0.475	280,000	133,000	0.4750	0.400	0.400	0.404	0.400	0.400	332,352	0.4002	0.00%
2025-04-10	0	0.475	0.475	0.480	0.455	0.480	292,628	136,627	0.4669	0.400	0.400	0.404	0.383	0.404	347,341	0.3934	3.26%
2025-04-09	0	0.460	0.460	0.470	0.430	0.470	946,000	427,820	0.4522	0.388	0.388	0.396	0.362	0.396	1,122,874	0.3810	3.37%
2025-04-08	0	0.445	0.440	0.445	0.425	0.445	633,000	278,950	0.4407	0.375	0.371	0.375	0.358	0.375	751,352	0.3713	8.54%
2025-04-07	0	0.410	0.410	0.440	0.410	0.470	3,929,000	1,703,435	0.4336	0.345	0.345	0.371	0.345	0.396	4,663,608	0.3653	-13.68%
2025-04-03	0	0.475	0.475	0.480	0.470	0.495	1,505,000	722,565	0.4801	0.400	0.400	0.404	0.396	0.417	1,786,391	0.4045	-6.86%
2025-04-02	0	0.510	0.500	0.510	0.495	0.520	953,000	477,965	0.5015	0.430	0.421	0.430	0.417	0.438	1,131,183	0.4225	0.00%
2025-04-01	0	0.510	0.500	0.510	0.500	0.530	908,000	462,920	0.5098	0.430	0.421	0.430	0.421	0.447	1,077,769	0.4295	0.00%
2025-03-31	0	0.510	0.510	0.530	0.425	0.540	14,024,538	6,506,264	0.4639	0.430	0.430	0.447	0.358	0.455	16,646,716	0.3908	13.33%
2025-03-28	0	0.450	0.445	0.450	0.420	0.455	20,518,000	8,847,685	0.4312	0.379	0.375	0.379	0.354	0.383	24,354,266	0.3633	11.11%
2025-03-27	0	0.405	0.405	0.410	0.390	0.415	3,239,000	1,290,365	0.3984	0.341	0.341	0.345	0.329	0.350	3,844,598	0.3356	2.53%
2025-03-26	0	0.395	0.390	0.395	0.395	0.410	10,517,000	4,174,930	0.3970	0.333	0.329	0.333	0.333	0.345	12,483,371	0.3344	-1.25%
2025-03-25	0	0.400	0.395	0.400	0.400	0.405	479,000	192,275	0.4014	0.337	0.333	0.337	0.337	0.341	568,559	0.3382	0.00%
2025-03-24	0	0.400	0.395	0.400	0.400	0.405	64,000	25,675	0.4012	0.337	0.333	0.337	0.337	0.341	75,966	0.3380	-2.44%
2025-03-21	0	0.410	0.405	0.410	0.405	0.415	1,462,000	597,680	0.4088	0.345	0.341	0.345	0.341	0.350	1,735,351	0.3444	0.00%
2025-03-20	0	0.410	0.400	0.410	0.405	0.415	163,000	66,050	0.4052	0.345	0.337	0.345	0.341	0.350	193,476	0.3414	1.23%
2025-03-19	0	0.405	0.405	0.410	0.400	0.410	355,000	144,660	0.4075	0.341	0.341	0.345	0.337	0.345	421,375	0.3433	1.25%
2025-03-18	0	0.400	0.395	0.400	0.395	0.415	4,203,000	1,684,890	0.4009	0.337	0.333	0.337	0.333	0.350	4,988,838	0.3377	-3.61%
2025-03-17	0	0.415	0.410	0.415	0.395	0.415	1,249,538	505,602	0.4046	0.350	0.345	0.350	0.333	0.350	1,483,165	0.3409	5.06%
2025-03-14	0	0.395	0.390	0.395	0.385	0.395	3,114,013	1,215,150	0.3902	0.333	0.329	0.333	0.324	0.333	3,696,242	0.3288	1.28%
2025-03-13	0	0.390	0.385	0.390	0.390	0.405	4,219,692	1,658,741	0.3931	0.329	0.324	0.329	0.329	0.341	5,008,651	0.3312	-3.70%
2025-03-12	0	0.405	0.395	0.405	0.390	0.405	1,386,000	547,405	0.3950	0.341	0.333	0.341	0.329	0.341	1,645,141	0.3327	0.00%
2025-03-11	0	0.405	0.400	0.405	0.390	0.410	3,922,923	1,555,281	0.3965	0.341	0.337	0.341	0.329	0.345	4,656,395	0.3340	-2.41%
2025-03-10	0	0.415	0.405	0.415	0.410	0.420	1,168,000	481,385	0.4121	0.350	0.341	0.350	0.345	0.354	1,386,382	0.3472	-1.19%
2025-03-07	0	0.420	0.415	0.420	0.410	0.425	2,543,000	1,055,530	0.4151	0.354	0.350	0.354	0.345	0.358	3,018,467	0.3497	0.00%
2025-03-06	0	0.420	0.420	0.425	0.415	0.430	2,521,000	1,064,925	0.4224	0.354	0.354	0.358	0.350	0.362	2,992,353	0.3559	0.00%
2025-03-05	0	0.420	0.415	0.420	0.420	0.440	5,886,000	2,499,060	0.4246	0.354	0.350	0.354	0.354	0.371	6,986,510	0.3577	-3.45%
2025-03-04	0	0.435	0.435	0.440	0.430	0.450	669,307	292,850	0.4375	0.366	0.366	0.371	0.362	0.379	794,448	0.3686	-1.14%
2025-03-03	0	0.440	0.440	0.445	0.440	0.460	834,000	372,215	0.4463	0.371	0.371	0.375	0.371	0.388	989,934	0.3760	0.00%
2025-02-28	0	0.440	0.440	0.450	0.440	0.465	656,000	293,475	0.4474	0.371	0.371	0.379	0.371	0.392	778,653	0.3769	-5.38%
2025-02-27	0	0.465	0.460	0.465	0.445	0.465	425,614	192,054	0.4512	0.392	0.388	0.392	0.375	0.392	505,191	0.3802	3.33%
2025-02-26	0	0.450	0.445	0.450	0.440	0.450	265,000	118,095	0.4456	0.379	0.375	0.379	0.371	0.379	314,547	0.3754	2.27%
2025-02-25	0	0.440	0.430	0.440	0.430	0.440	1,312,000	572,240	0.4362	0.371	0.362	0.371	0.362	0.371	1,557,306	0.3675	-1.12%
2025-02-24	0	0.445	0.435	0.445	0.440	0.450	329,000	145,070	0.4409	0.375	0.366	0.375	0.371	0.379	390,513	0.3715	2.30%
2025-02-21	0	0.435	0.435	0.455	0.430	0.445	465,769	205,394	0.4410	0.366	0.366	0.383	0.362	0.375	552,854	0.3715	-1.14%
2025-02-20	0	0.440	0.430	0.435	0.425	0.440	554,000	237,755	0.4292	0.371	0.362	0.366	0.358	0.371	657,582	0.3616	0.00%
2025-02-19	0	0.440	0.430	0.435	0.425	0.440	982,000	425,950	0.4338	0.371	0.362	0.366	0.358	0.371	1,165,605	0.3654	2.33%
2025-02-18	0	0.430	0.430	0.435	0.430	0.440	741,000	322,545	0.4353	0.362	0.362	0.366	0.362	0.371	879,545	0.3667	-2.27%
2025-02-17	0	0.440	0.440	0.450	0.435	0.445	534,000	234,495	0.4391	0.371	0.371	0.379	0.366	0.375	633,842	0.3700	-2.22%
2025-02-14	0	0.450	0.440	0.450	0.440	0.450	100,000	44,400	0.4440	0.379	0.371	0.379	0.371	0.379	118,697	0.3741	1.12%
2025-02-13	0	0.445	0.440	0.445	0.440	0.460	318,000	141,565	0.4452	0.375	0.371	0.375	0.371	0.388	377,457	0.3750	-2.20%
2025-02-12	0	0.455	0.450	0.455	0.435	0.455	298,000	133,755	0.4488	0.383	0.379	0.383	0.366	0.383	353,717	0.3781	5.81%
2025-02-11	0	0.430	0.430	0.445	0.430	0.435	10,000	4,325	0.4325	0.362	0.362	0.375	0.362	0.366	11,870	0.3644	-1.15%
2025-02-10	0	0.435	0.435	0.445	0.435	0.440	206,446	89,894	0.4354	0.366	0.366	0.375	0.366	0.371	245,045	0.3668	-3.33%
2025-02-07	0	0.450	0.440	0.450	0.425	0.450	287,000	123,835	0.4315	0.379	0.371	0.379	0.358	0.379	340,661	0.3635	3.45%
2025-02-06	0	0.435	0.430	0.435	0.425	0.435	280,557	119,505	0.4260	0.366	0.362	0.366	0.358	0.366	333,013	0.3589	0.00%
2025-02-05	0	0.435	0.425	0.435	0.425	0.435	537,000	228,465	0.4254	0.366	0.358	0.366	0.358	0.366	637,403	0.3584	0.00%
2025-02-04	0	0.435	0.425	0.440	0.425	0.435	208,000	88,455	0.4253	0.366	0.358	0.371	0.358	0.366	246,890	0.3583	1.16%
2025-02-03	0	0.430	0.425	0.430	0.410	0.435	913,000	386,600	0.4234	0.362	0.358	0.362	0.345	0.366	1,083,704	0.3567	-1.15%
2025-01-28	0	0.435	0.435	0.440	0.435	0.435	66,000	28,710	0.4350	0.366	0.366	0.371	0.366	0.366	78,340	0.3665	-2.25%
2025-01-27	0	0.445	0.440	0.450	0.435	0.445	131,000	57,165	0.4364	0.375	0.371	0.379	0.366	0.375	155,493	0.3676	1.14%
2025-01-24	0	0.440	0.440	0.450	0.435	0.445	109,153	48,009	0.4398	0.371	0.371	0.379	0.366	0.375	129,561	0.3706	0.00%
2025-01-23	0	0.440	0.435	0.445	0.435	0.450	190,000	83,395	0.4389	0.371	0.366	0.375	0.366	0.379	225,524	0.3698	0.00%
2025-01-22	0	0.440	0.440	0.445	0.440	0.445	271,000	119,275	0.4401	0.371	0.371	0.375	0.371	0.375	321,669	0.3708	0.00%
2025-01-21	0	0.440	0.440	0.450	0.435	0.445	552,000	242,780	0.4398	0.371	0.371	0.379	0.366	0.375	655,208	0.3705	0.00%
2025-01-20	0	0.440	0.440	0.450	0.435	0.445	450,000	197,265	0.4384	0.371	0.371	0.379	0.366	0.375	534,137	0.3693	-1.12%
2025-01-17	0	0.445	0.435	0.440	0.435	0.445	72,000	31,475	0.4372	0.375	0.366	0.371	0.366	0.375	85,462	0.3683	0.00%
2025-01-16	0	0.445	0.435	0.445	0.445	0.445	186,000	82,770	0.4450	0.375	0.366	0.375	0.375	0.375	220,777	0.3749	1.14%
2025-01-15	0	0.440	0.445	0.455	0.435	0.440	158,307	69,537	0.4393	0.371	0.375	0.383	0.366	0.371	187,906	0.3701	-1.12%
2025-01-14	0	0.445	0.435	0.445	0.435	0.445	6,769	2,949	0.4357	0.375	0.366	0.375	0.366	0.375	8,035	0.3670	1.14%
2025-01-13	0	0.440	0.440	0.455	0.440	0.445	166,000	73,045	0.4400	0.371	0.371	0.383	0.371	0.375	197,037	0.3707	-3.30%
2025-01-10	0	0.455	0.440	0.455	0.440	0.455	345,000	153,760	0.4457	0.383	0.371	0.383	0.371	0.383	409,505	0.3755	2.25%
2025-01-09	0	0.445	0.440	0.445	0.435	0.445	125,000	55,520	0.4442	0.375	0.371	0.375	0.366	0.375	148,371	0.3742	2.30%
2025-01-08	0	0.435	0.435	0.450	0.435	0.440	900,000	395,755	0.4397	0.366	0.366	0.379	0.366	0.371	1,068,274	0.3705	-3.33%
2025-01-07	0	0.450	0.440	0.445	0.440	0.450	83,000	37,090	0.4469	0.379	0.371	0.375	0.371	0.379	98,519	0.3765	2.27%
2025-01-06	0	0.440	0.435	0.440	0.435	0.450	175,000	77,675	0.4439	0.371	0.366	0.371	0.366	0.379	207,720	0.3739	0.00%
2025-01-03	0	0.440	0.430	0.440	0.425	0.440	1,041,000	447,360	0.4297	0.371	0.362	0.371	0.358	0.371	1,235,637	0.3620	0.00%
2025-01-02	0	0.440	0.435	0.440	0.435	0.450	1,043,000	464,395	0.4452	0.371	0.366	0.371	0.366	0.379	1,238,010	0.3751	1.15%
2024-12-31	0	0.435	0.435	0.440	0.435	0.440	98,010	43,114	0.4399	0.366	0.366	0.371	0.366	0.371	116,335	0.3706	-1.14%
2024-12-30	0	0.440	0.430	0.440	0.430	0.450	500,000	215,260	0.4305	0.371	0.362	0.371	0.362	0.379	593,485	0.3627	0.00%
2024-12-27	0	0.440	0.425	0.440	0.420	0.440	1,640,000	699,815	0.4267	0.371	0.358	0.371	0.354	0.371	1,946,632	0.3595	1.15%
2024-12-24	0	0.435	0.435	0.440	0.435	0.445	10,000	4,400	0.4400	0.366	0.366	0.371	0.366	0.375	11,870	0.3707	0.00%
2024-12-23	0	0.435	0.435	0.445	0.430	0.445	105,691	45,800	0.4333	0.366	0.366	0.375	0.362	0.375	125,452	0.3651	1.16%
2024-12-20	0	0.430	0.430	0.440	0.430	0.435	315,768	136,342	0.4318	0.362	0.362	0.371	0.362	0.366	374,807	0.3638	-2.27%
2024-12-19	0	0.440	0.435	0.440	0.430	0.440	615,000	267,675	0.4352	0.371	0.366	0.371	0.362	0.371	729,987	0.3667	0.00%
2024-12-18	0	0.440	0.440	0.445	0.435	0.440	119,000	52,270	0.4392	0.371	0.371	0.375	0.366	0.371	141,250	0.3701	0.00%
2024-12-17	0	0.440	0.435	0.440	0.430	0.440	810,000	351,610	0.4341	0.371	0.366	0.371	0.362	0.371	961,446	0.3657	1.15%
2024-12-16	0	0.435	0.430	0.440	0.435	0.440	1,096,000	478,370	0.4365	0.366	0.362	0.371	0.366	0.371	1,300,920	0.3677	0.00%
2024-12-13	0	0.435	0.435	0.445	0.430	0.445	851,000	372,940	0.4382	0.366	0.366	0.375	0.362	0.375	1,010,112	0.3692	-3.33%
2024-12-12	0	0.450	0.445	0.450	0.440	0.455	900,000	399,580	0.4440	0.379	0.375	0.379	0.371	0.383	1,068,274	0.3740	1.12%
2024-12-11	0	0.445	0.445	0.460	0.445	0.460	1,028,000	464,746	0.4521	0.375	0.375	0.388	0.375	0.388	1,220,206	0.3809	-2.20%
2024-12-10	0	0.455	0.450	0.455	0.450	0.485	1,025,000	475,715	0.4641	0.383	0.379	0.383	0.379	0.409	1,216,645	0.3910	-4.21%
2024-12-09	0	0.475	0.465	0.470	0.455	0.475	730,769	338,288	0.4629	0.400	0.392	0.396	0.383	0.400	867,401	0.3900	2.15%
2024-12-06	0	0.465	0.465	0.470	0.460	0.475	1,540,000	717,165	0.4657	0.392	0.392	0.396	0.388	0.400	1,827,935	0.3923	-1.06%
2024-12-05	0	0.470	0.470	0.475	0.470	0.475	69,000	32,725	0.4743	0.396	0.396	0.400	0.396	0.400	81,901	0.3996	-1.05%
2024-12-04	0	0.475	0.470	0.475	0.470	0.475	71,385	33,724	0.4724	0.400	0.396	0.400	0.396	0.400	84,732	0.3980	0.00%
2024-12-03	0	0.475	0.470	0.500	0.475	0.490	422,000	205,615	0.4872	0.400	0.396	0.421	0.400	0.413	500,902	0.4105	-2.06%
2024-12-02	0	0.485	0.480	0.485	0.475	0.490	136,000	65,430	0.4811	0.409	0.404	0.409	0.400	0.413	161,428	0.4053	0.00%
2024-11-29	0	0.485	0.480	0.485	0.475	0.485	107,000	51,300	0.4794	0.409	0.404	0.409	0.400	0.409	127,006	0.4039	0.00%
2024-11-28	0	0.485	0.485	0.490	0.470	0.490	363,000	174,930	0.4819	0.409	0.409	0.413	0.396	0.413	430,870	0.4060	3.19%
2024-11-27	0	0.470	0.460	0.470	0.460	0.470	351,000	162,530	0.4630	0.396	0.388	0.396	0.388	0.396	416,627	0.3901	3.30%
2024-11-26	0	0.455	0.455	0.465	0.455	0.480	155,000	72,385	0.4670	0.383	0.383	0.392	0.383	0.404	183,980	0.3934	-1.09%
2024-11-25	0	0.460	0.460	0.465	0.460	0.460	370,000	170,200	0.4600	0.388	0.388	0.392	0.388	0.388	439,179	0.3875	0.00%
2024-11-22	0	0.460	0.455	0.460	0.460	0.465	605,000	279,975	0.4628	0.388	0.383	0.388	0.388	0.392	718,117	0.3899	-2.13%
2024-11-21	0	0.470	0.465	0.470	0.465	0.470	179,000	83,690	0.4675	0.396	0.392	0.396	0.392	0.396	212,468	0.3939	-1.05%
2024-11-20	0	0.475	0.465	0.475	0.460	0.475	85,000	39,850	0.4688	0.400	0.392	0.400	0.388	0.400	100,893	0.3950	1.06%
2024-11-19	0	0.470	0.470	0.480	0.465	0.470	20,000	9,310	0.4655	0.396	0.396	0.404	0.392	0.396	23,739	0.3922	0.00%
2024-11-18	0	0.470	0.465	0.480	0.465	0.470	150,000	70,080	0.4672	0.396	0.392	0.404	0.392	0.396	178,046	0.3936	0.00%
2024-11-15	0	0.470	0.470	0.475	0.470	0.475	209,000	98,240	0.4700	0.396	0.396	0.400	0.396	0.400	248,077	0.3960	0.00%
2024-11-14	0	0.470	0.470	0.475	0.470	0.475	999,538	470,316	0.4705	0.396	0.396	0.400	0.396	0.400	1,186,422	0.3964	-2.08%
2024-11-13	0	0.480	0.475	0.480	0.470	0.480	274,000	130,030	0.4746	0.404	0.400	0.404	0.396	0.404	325,230	0.3998	1.05%
2024-11-12	0	0.475	0.475	0.480	0.475	0.495	1,846,000	892,355	0.4834	0.400	0.400	0.404	0.400	0.417	2,191,148	0.4073	-3.06%
2024-11-11	0	0.490	0.490	0.495	0.490	0.500	943,000	464,215	0.4923	0.413	0.413	0.417	0.413	0.421	1,119,313	0.4147	-3.92%
2024-11-08	0	0.510	0.500	0.510	0.500	0.530	1,467,000	746,380	0.5088	0.430	0.421	0.430	0.421	0.447	1,741,286	0.4286	-1.92%
2024-11-07	0	0.520	0.510	0.520	0.495	0.520	4,559,615	2,314,905	0.5077	0.438	0.430	0.438	0.417	0.438	5,412,130	0.4277	1.96%
2024-11-06	0	0.510	0.500	0.510	0.500	0.510	845,692	425,942	0.5037	0.430	0.421	0.430	0.421	0.430	1,003,812	0.4243	0.00%
2024-11-05	0	0.510	0.510	0.520	0.500	0.520	807,001	412,320	0.5109	0.430	0.430	0.438	0.421	0.438	957,887	0.4304	-1.92%
2024-11-04	0	0.520	0.510	0.520	-	-	0	0	-	0.438	0.430	0.438	-	-	0	-	0.00%
2024-11-01	0	0.520	0.520	0.530	0.510	0.520	413,000	214,600	0.5196	0.438	0.438	0.447	0.430	0.438	490,219	0.4378	1.96%
2024-10-31	0	0.510	0.510	0.530	0.510	0.520	605,000	313,020	0.5174	0.430	0.430	0.447	0.430	0.438	718,117	0.4359	0.00%
2024-10-30	0	0.510	0.500	0.510	0.500	0.520	423,000	217,500	0.5142	0.430	0.421	0.430	0.421	0.438	502,089	0.4332	0.00%
2024-10-29	0	0.510	0.500	0.510	0.500	0.520	105,000	53,630	0.5108	0.430	0.421	0.430	0.421	0.438	124,632	0.4303	-1.92%
2024-10-28	0	0.520	0.500	0.520	0.510	0.520	554,000	282,550	0.5100	0.438	0.421	0.438	0.430	0.438	657,582	0.4297	1.96%
2024-10-25	0	0.510	0.500	0.520	0.500	0.510	457,000	232,550	0.5089	0.430	0.421	0.438	0.421	0.430	542,446	0.4287	2.00%
2024-10-24	0	0.500	0.510	0.520	0.500	0.510	1,644,000	831,810	0.5060	0.421	0.430	0.438	0.421	0.430	1,951,380	0.4263	-3.85%
2024-10-23	0	0.520	0.510	0.520	0.520	0.520	65,000	33,800	0.5200	0.438	0.430	0.438	0.438	0.438	77,153	0.4381	0.00%
2024-10-22	0	0.520	0.510	0.520	0.510	0.520	250,000	127,610	0.5104	0.438	0.430	0.438	0.430	0.438	296,743	0.4300	0.00%
2024-10-21	0	0.520	0.510	0.520	0.510	0.520	21,000	10,720	0.5105	0.438	0.430	0.438	0.430	0.438	24,926	0.4301	-1.89%
2024-10-18	0	0.530	0.520	0.530	0.495	0.530	1,609,000	817,310	0.5080	0.447	0.438	0.447	0.417	0.447	1,909,836	0.4279	1.92%
2024-10-17	0	0.520	0.510	0.520	0.510	0.550	960,000	500,750	0.5216	0.438	0.430	0.438	0.430	0.463	1,139,492	0.4395	-3.70%
2024-10-16	0	0.540	0.530	0.540	0.510	0.540	1,040,449	551,086	0.5297	0.455	0.447	0.455	0.430	0.455	1,234,983	0.4462	3.85%
2024-10-15	0	0.520	0.510	0.520	0.500	0.540	1,421,153	737,030	0.5186	0.438	0.430	0.438	0.421	0.455	1,686,867	0.4369	-3.70%
2024-10-14	0	0.540	0.520	0.540	0.530	0.560	1,984,000	1,078,800	0.5438	0.455	0.438	0.455	0.447	0.472	2,354,950	0.4581	-1.82%
2024-10-10	0	0.550	0.550	0.560	0.520	0.560	1,384,000	759,750	0.5490	0.463	0.463	0.472	0.438	0.472	1,642,768	0.4625	3.77%
2024-10-09	0	0.530	0.520	0.530	0.520	0.560	3,389,692	1,798,481	0.5306	0.447	0.438	0.447	0.438	0.472	4,023,465	0.4470	-3.64%
2024-10-08	0	0.550	0.540	0.550	0.530	0.630	4,628,000	2,631,770	0.5687	0.463	0.455	0.463	0.447	0.531	5,493,301	0.4791	-15.38%
2024-10-07	0	0.650	0.630	0.650	0.600	0.660	4,904,384	3,090,994	0.6303	0.548	0.531	0.548	0.505	0.556	5,821,360	0.5310	8.33%
2024-10-04	0	0.600	0.590	0.600	0.570	0.650	12,940,846	7,892,622	0.6099	0.505	0.497	0.505	0.480	0.548	15,360,406	0.5138	-3.23%
2024-10-03	0	0.620	0.620	0.630	0.620	0.800	11,915,000	8,063,120	0.6767	0.522	0.522	0.531	0.522	0.674	14,142,757	0.5701	-15.07%
2024-10-02	0	0.730	0.720	0.730	0.650	0.860	38,040,633	28,659,714	0.7534	0.615	0.607	0.615	0.548	0.725	45,153,119	0.6347	12.31%
2024-09-30	0	0.650	0.630	0.650	0.560	0.660	7,403,835	4,481,690	0.6053	0.548	0.531	0.548	0.472	0.556	8,788,136	0.5100	18.18%
2024-09-27	0	0.550	0.540	0.550	0.520	0.590	5,952,769	3,213,544	0.5398	0.463	0.455	0.463	0.438	0.497	7,065,763	0.4548	5.77%
2024-09-26	0	0.520	0.520	0.530	0.485	0.530	4,911,307	2,466,635	0.5022	0.438	0.438	0.447	0.409	0.447	5,829,578	0.4231	6.12%
2024-09-25	0	0.490	0.480	0.490	0.480	0.540	2,010,000	1,006,685	0.5008	0.413	0.404	0.413	0.404	0.455	2,385,811	0.4219	-2.00%
2024-09-24	0	0.500	0.495	0.510	0.470	0.510	951,000	466,840	0.4909	0.421	0.417	0.430	0.396	0.430	1,128,809	0.4136	4.17%
2024-09-23	0	0.480	0.470	0.490	0.470	0.490	32,000	15,270	0.4772	0.404	0.396	0.413	0.396	0.413	37,983	0.4020	1.05%
2024-09-20	0	0.475	0.470	0.480	0.470	0.490	163,769	77,611	0.4739	0.400	0.396	0.404	0.396	0.413	194,389	0.3993	-1.04%
2024-09-19	0	0.480	0.475	0.480	0.465	0.495	474,000	223,470	0.4715	0.404	0.400	0.404	0.392	0.417	562,624	0.3972	0.00%
2024-09-17	0	0.480	0.465	0.480	0.470	0.480	20,000	9,580	0.4790	0.404	0.392	0.404	0.396	0.404	23,739	0.4035	0.00%
2024-09-16	0	0.480	0.460	0.480	0.480	0.490	13,000	6,260	0.4815	0.404	0.388	0.404	0.404	0.413	15,431	0.4057	0.00%
2024-09-13	0	0.480	0.475	0.480	0.460	0.490	126,000	60,165	0.4775	0.404	0.400	0.404	0.388	0.413	149,558	0.4023	0.00%
2024-09-12	0	0.480	0.470	0.485	0.465	0.485	42,000	19,905	0.4739	0.404	0.396	0.409	0.392	0.409	49,853	0.3993	2.13%
2024-09-11	0	0.470	0.460	0.470	0.455	0.475	23,000	10,755	0.4676	0.396	0.388	0.396	0.383	0.400	27,300	0.3940	0.00%
2024-09-10	0	0.470	0.460	0.470	0.460	0.475	247,000	115,280	0.4667	0.396	0.388	0.396	0.388	0.400	293,182	0.3932	-2.08%
2024-09-09	0	0.480	0.480	0.485	0.475	0.490	246,000	117,120	0.4761	0.404	0.404	0.409	0.400	0.413	291,995	0.4011	-2.04%
2024-09-05	0	0.490	0.480	0.490	0.475	0.495	148,000	71,455	0.4828	0.413	0.404	0.413	0.400	0.417	175,672	0.4068	-1.01%
2024-09-04	0	0.495	0.480	0.495	0.480	0.500	71,000	34,515	0.4861	0.417	0.404	0.417	0.404	0.421	84,275	0.4096	-1.00%
2024-09-03	0	0.500	0.495	0.500	0.480	0.500	25,000	12,085	0.4834	0.421	0.417	0.421	0.404	0.421	29,674	0.4073	0.00%
2024-09-02	0	0.500	0.490	0.500	0.490	0.510	333,000	163,270	0.4903	0.421	0.413	0.421	0.413	0.430	395,261	0.4131	1.01%
2024-08-30	0	0.495	0.495	0.500	0.490	0.520	368,000	185,645	0.5045	0.417	0.417	0.421	0.413	0.438	436,805	0.4250	1.02%
2024-08-29	0	0.490	0.485	0.500	0.465	0.500	572,530	274,017	0.4786	0.413	0.409	0.421	0.392	0.421	679,576	0.4032	1.03%
2024-08-28	0	0.485	0.480	0.485	0.480	0.485	200,000	96,515	0.4826	0.409	0.404	0.409	0.404	0.409	237,394	0.4066	-1.02%
2024-08-27	0	0.490	0.485	0.490	0.480	0.495	380,000	186,385	0.4905	0.413	0.409	0.413	0.404	0.417	451,049	0.4132	1.03%
2024-08-26	0	0.485	0.475	0.490	0.485	0.485	6,000	2,910	0.4850	0.409	0.400	0.413	0.409	0.409	7,122	0.4086	-1.02%
2024-08-23	0	0.490	0.480	0.485	0.475	0.500	857,846	417,494	0.4867	0.413	0.404	0.409	0.400	0.421	1,018,238	0.4100	-1.01%
2024-08-22	0	0.495	0.485	0.495	0.460	0.500	1,138,000	551,840	0.4849	0.417	0.409	0.417	0.388	0.421	1,350,773	0.4085	-2.94%
2024-08-21	0	0.510	0.495	0.510	0.495	0.520	726,769	369,909	0.5090	0.430	0.417	0.430	0.417	0.438	862,654	0.4288	0.00%
2024-08-20	0	0.510	0.500	0.510	0.490	0.510	85,000	41,785	0.4916	0.430	0.421	0.430	0.413	0.430	100,893	0.4142	3.03%
2024-08-19	0	0.495	0.495	0.510	0.485	0.510	179,000	87,310	0.4878	0.417	0.417	0.430	0.409	0.430	212,468	0.4109	-1.00%
2024-08-16	0	0.500	0.490	0.500	0.490	0.500	275,000	137,105	0.4986	0.421	0.413	0.421	0.413	0.421	326,417	0.4200	3.09%
2024-08-15	0	0.485	0.475	0.485	0.470	0.490	616,538	297,151	0.4820	0.409	0.400	0.409	0.396	0.413	731,813	0.4060	-2.02%
2024-08-14	0	0.495	0.485	0.490	0.480	0.510	322,000	156,340	0.4855	0.417	0.409	0.413	0.404	0.430	382,205	0.4090	1.02%
2024-08-13	0	0.490	0.490	0.495	0.485	0.510	161,000	79,695	0.4950	0.413	0.413	0.417	0.409	0.430	191,102	0.4170	0.00%
2024-08-12	0	0.490	0.490	0.510	0.490	0.520	92,000	46,350	0.5038	0.413	0.413	0.430	0.413	0.438	109,201	0.4244	-5.77%
2024-08-09	0	0.520	0.510	0.520	0.500	0.520	52,384	26,824	0.5121	0.438	0.430	0.438	0.421	0.438	62,178	0.4314	5.05%
2024-08-08	0	0.495	0.490	0.500	0.495	0.510	53,000	26,520	0.5004	0.417	0.413	0.421	0.417	0.430	62,909	0.4216	-1.00%
2024-08-07	0	0.500	0.495	0.510	0.485	0.510	174,000	87,570	0.5033	0.421	0.417	0.430	0.409	0.430	206,533	0.4240	-1.96%
2024-08-06	0	0.510	0.500	0.510	0.470	0.510	517,000	254,390	0.4921	0.430	0.421	0.430	0.396	0.430	613,664	0.4145	5.15%
2024-08-05	0	0.485	0.470	0.485	0.445	0.485	395,000	188,355	0.4768	0.409	0.396	0.409	0.375	0.409	468,853	0.4017	1.04%
2024-08-02	0	0.480	0.465	0.485	0.470	0.490	133,000	64,180	0.4826	0.404	0.392	0.409	0.396	0.413	157,867	0.4065	0.00%
2024-08-01	0	0.480	0.470	0.480	0.480	0.495	19,000	9,260	0.4874	0.404	0.396	0.404	0.404	0.417	22,552	0.4106	1.05%
2024-07-31	0	0.475	0.475	0.490	0.465	0.500	1,336,000	646,605	0.4840	0.400	0.400	0.413	0.392	0.421	1,585,793	0.4077	-2.06%
2024-07-30	0	0.485	0.475	0.480	0.475	0.485	40,000	19,270	0.4818	0.409	0.400	0.404	0.400	0.409	47,479	0.4059	2.11%
2024-07-29	0	0.475	0.450	0.470	0.465	0.480	61,000	28,935	0.4743	0.400	0.379	0.396	0.392	0.404	72,405	0.3996	2.15%
2024-07-26	0	0.465	0.455	0.460	0.455	0.465	167,000	76,845	0.4601	0.392	0.383	0.388	0.383	0.392	198,224	0.3877	-1.06%
2024-07-25	0	0.470	0.460	0.465	0.450	0.480	464,000	216,815	0.4673	0.396	0.388	0.392	0.379	0.404	550,754	0.3937	0.00%
2024-07-24	0	0.470	0.455	0.470	0.460	0.485	94,000	44,245	0.4707	0.396	0.383	0.396	0.388	0.409	111,575	0.3965	-2.08%
2024-07-23	0	0.480	0.460	0.480	0.460	0.490	150,769	71,976	0.4774	0.404	0.388	0.404	0.388	0.413	178,958	0.4022	0.00%
2024-07-22	0	0.480	0.480	0.485	0.480	0.495	197,384	95,857	0.4856	0.404	0.404	0.409	0.404	0.417	234,289	0.4091	-4.00%
2024-07-19	0	0.500	0.495	0.500	0.495	0.510	35,000	17,590	0.5026	0.421	0.417	0.421	0.417	0.430	41,544	0.4234	0.00%
2024-07-18	0	0.500	0.495	0.500	0.495	0.510	187,000	93,655	0.5008	0.421	0.417	0.421	0.417	0.430	221,964	0.4219	0.00%
2024-07-17	0	0.500	0.500	0.510	0.490	0.510	360,000	181,430	0.5040	0.421	0.421	0.430	0.413	0.430	427,309	0.4246	0.00%
2024-07-16	0	0.500	0.495	0.510	0.495	0.510	137,000	68,520	0.5001	0.421	0.417	0.430	0.417	0.430	162,615	0.4214	-1.96%
2024-07-15	0	0.510	0.500	0.510	0.500	0.520	180,769	91,419	0.5057	0.430	0.421	0.430	0.421	0.438	214,568	0.4261	0.00%
2024-07-12	0	0.510	0.500	0.510	0.500	0.530	276,000	140,330	0.5084	0.430	0.421	0.430	0.421	0.447	327,604	0.4284	2.00%
2024-07-11	0	0.500	0.495	0.500	0.485	0.510	288,000	143,575	0.4985	0.421	0.417	0.421	0.409	0.430	341,848	0.4200	3.09%
2024-07-10	0	0.485	0.480	0.500	0.480	0.530	684,000	341,914	0.4999	0.409	0.404	0.421	0.404	0.447	811,888	0.4211	-2.02%
2024-07-09	0	0.495	0.495	0.510	0.490	0.530	324,000	163,855	0.5057	0.417	0.417	0.430	0.413	0.447	384,579	0.4261	-4.81%
2024-07-08	0	0.520	0.500	0.520	0.500	0.530	33,000	17,170	0.5203	0.438	0.421	0.438	0.421	0.447	39,170	0.4383	-1.89%
2024-07-05	0	0.530	0.520	0.530	0.520	0.550	183,000	96,390	0.5267	0.447	0.438	0.447	0.438	0.463	217,216	0.4438	-1.85%
2024-07-04	0	0.540	0.520	0.540	0.530	0.560	152,000	81,590	0.5368	0.455	0.438	0.455	0.447	0.472	180,420	0.4522	0.00%
2024-07-03	0	0.540	0.540	0.550	0.530	0.560	99,000	54,350	0.5490	0.455	0.455	0.463	0.447	0.472	117,510	0.4625	0.00%
2024-07-02	0	0.540	0.520	0.550	0.510	0.570	397,000	210,910	0.5313	0.455	0.438	0.463	0.430	0.480	471,227	0.4476	0.00%
2024-06-28	0	0.540	0.530	0.540	0.520	0.560	124,000	65,950	0.5319	0.455	0.447	0.455	0.438	0.472	147,184	0.4481	3.85%
2024-06-27	0	0.520	0.500	0.520	0.495	0.530	913,000	460,545	0.5044	0.438	0.421	0.438	0.417	0.447	1,083,704	0.4250	-1.89%
2024-06-26	0	0.530	0.520	0.540	0.520	0.560	338,000	178,130	0.5270	0.447	0.438	0.455	0.438	0.472	401,196	0.4440	-3.64%
2024-06-25	0	0.550	0.530	0.550	0.530	0.560	177,000	96,720	0.5464	0.463	0.447	0.463	0.447	0.472	210,094	0.4604	-1.79%
2024-06-24	0	0.560	0.540	0.560	0.520	0.570	301,000	163,620	0.5436	0.472	0.455	0.472	0.438	0.480	357,278	0.4580	1.82%
2024-06-21	0	0.550	0.530	0.560	0.530	0.590	313,307	172,786	0.5515	0.463	0.447	0.472	0.447	0.497	371,886	0.4646	-1.79%
2024-06-20	0	0.560	0.540	0.560	0.550	0.580	423,000	236,120	0.5582	0.472	0.455	0.472	0.463	0.489	502,089	0.4703	-5.08%
2024-06-19	0	0.590	0.570	0.580	0.560	0.590	531,000	301,810	0.5684	0.497	0.480	0.489	0.472	0.497	630,281	0.4788	0.00%
2024-06-18	0	0.590	0.570	0.590	0.550	0.590	394,000	222,350	0.5643	0.497	0.480	0.497	0.463	0.497	467,666	0.4754	0.00%
2024-06-17	0	0.590	0.570	0.580	0.570	0.610	163,846	95,535	0.5831	0.497	0.480	0.489	0.480	0.514	194,480	0.4912	-1.67%
2024-06-14	0	0.600	0.590	0.620	0.580	0.630	123,307	75,248	0.6102	0.505	0.497	0.522	0.489	0.531	146,362	0.5141	1.69%
2024-06-13	0	0.590	0.560	0.590	0.580	0.610	58,000	34,400	0.5931	0.497	0.472	0.497	0.489	0.514	68,844	0.4997	3.51%
2024-06-12	0	0.570	0.570	0.600	0.540	0.600	1,905,844	1,087,852	0.5708	0.480	0.480	0.505	0.455	0.505	2,262,181	0.4809	-5.00%
2024-06-11	0	0.600	0.600	0.610	0.590	0.600	65,000	38,600	0.5938	0.505	0.505	0.514	0.497	0.505	77,153	0.5003	-3.23%
2024-06-07	0	0.620	0.600	0.620	0.590	0.620	350,154	212,714	0.6075	0.522	0.505	0.522	0.497	0.522	415,623	0.5118	0.00%
2024-06-06	0	0.620	0.590	0.620	0.560	0.660	545,000	318,640	0.5847	0.522	0.497	0.522	0.472	0.556	646,899	0.4926	-1.59%
2024-06-05	0	0.630	0.620	0.630	0.610	0.740	2,069,000	1,394,510	0.6740	0.531	0.522	0.531	0.514	0.623	2,455,842	0.5678	1.61%
2024-06-04	0	0.620	0.600	0.620	0.590	0.620	1,009,000	609,060	0.6036	0.522	0.505	0.522	0.497	0.522	1,197,653	0.5085	6.16%
2024-06-03	0	0.610	0.590	0.610	0.570	0.610	1,722,000	1,022,010	0.5935	0.492	0.476	0.492	0.460	0.492	2,134,962	0.4787	3.39%
2024-05-31	0	0.590	0.570	0.580	0.580	0.620	1,003,000	588,410	0.5867	0.476	0.460	0.468	0.468	0.500	1,243,535	0.4732	-1.67%
2024-05-30	0	0.600	0.590	0.600	0.600	0.640	342,000	206,960	0.6051	0.484	0.476	0.484	0.484	0.516	424,017	0.4881	-1.64%
2024-05-29	0	0.610	0.600	0.610	0.600	0.640	414,000	254,400	0.6145	0.492	0.484	0.492	0.484	0.516	513,284	0.4956	0.00%
2024-05-28	0	0.610	0.610	0.620	0.600	0.670	643,000	400,440	0.6228	0.492	0.492	0.500	0.484	0.540	797,201	0.5023	-6.15%
2024-05-27	0	0.650	0.640	0.650	0.600	0.660	1,222,000	769,640	0.6298	0.524	0.516	0.524	0.484	0.532	1,515,054	0.5080	0.00%
2024-05-24	0	0.650	0.630	0.650	0.640	0.700	644,000	422,200	0.6556	0.524	0.508	0.524	0.516	0.565	798,441	0.5288	-1.52%
2024-05-23	0	0.660	0.650	0.660	0.650	0.680	685,000	454,990	0.6642	0.532	0.524	0.532	0.524	0.548	849,274	0.5357	-7.04%
2024-05-22	0	0.710	0.700	0.710	0.690	0.730	2,684,000	1,908,540	0.7111	0.573	0.565	0.573	0.557	0.589	3,327,664	0.5735	4.41%
2024-05-21	0	0.680	0.660	0.680	0.660	0.710	1,052,000	703,310	0.6685	0.548	0.532	0.548	0.532	0.573	1,304,286	0.5392	0.00%
2024-05-20	0	0.680	0.680	0.690	0.670	0.720	1,094,000	766,930	0.7010	0.548	0.548	0.557	0.540	0.581	1,356,358	0.5654	-4.23%
2024-05-17	0	0.710	0.700	0.710	0.630	0.710	5,872,000	4,049,540	0.6896	0.573	0.565	0.573	0.508	0.573	7,280,196	0.5562	12.70%
2024-05-16	0	0.630	0.620	0.630	0.560	0.660	3,064,152	1,895,281	0.6185	0.508	0.500	0.508	0.452	0.532	3,798,983	0.4989	12.50%
2024-05-14	0	0.560	0.550	0.560	0.550	0.620	1,454,616	818,205	0.5625	0.452	0.444	0.452	0.444	0.500	1,803,455	0.4537	-9.68%
2024-05-13	0	0.620	0.620	0.630	0.600	0.630	355,000	216,880	0.6109	0.500	0.500	0.508	0.484	0.508	440,134	0.4928	0.00%
2024-05-10	0	0.620	0.620	0.630	0.600	0.650	1,740,922	1,080,243	0.6205	0.500	0.500	0.508	0.484	0.524	2,158,422	0.5005	6.90%
2024-05-09	0	0.580	0.580	0.590	0.560	0.590	630,000	366,280	0.5814	0.468	0.468	0.476	0.452	0.476	781,084	0.4689	3.57%
2024-05-08	0	0.560	0.540	0.560	0.550	0.580	244,000	134,820	0.5525	0.452	0.436	0.452	0.444	0.468	302,515	0.4457	-3.45%
2024-05-07	0	0.580	0.570	0.580	0.540	0.590	868,000	478,780	0.5516	0.468	0.460	0.468	0.436	0.476	1,076,160	0.4449	0.00%
2024-05-06	0	0.580	0.560	0.580	0.560	0.630	1,126,000	684,040	0.6075	0.468	0.452	0.468	0.452	0.508	1,396,032	0.4900	-1.69%
2024-05-03	0	0.590	0.580	0.590	0.560	0.600	399,000	235,610	0.5905	0.476	0.468	0.476	0.452	0.484	494,686	0.4763	-1.67%
2024-05-02	0	0.600	0.590	0.600	0.500	0.600	2,016,000	1,134,010	0.5625	0.484	0.476	0.484	0.403	0.484	2,499,468	0.4537	11.11%
2024-04-30	0	0.540	0.530	0.540	0.520	0.550	276,000	147,110	0.5330	0.436	0.427	0.436	0.419	0.444	342,189	0.4299	0.00%
2024-04-29	0	0.540	0.530	0.540	0.510	0.550	1,547,845	829,023	0.5356	0.436	0.427	0.436	0.411	0.444	1,919,042	0.4320	5.88%
2024-04-26	0	0.510	0.500	0.510	0.460	0.510	957,356	477,714	0.4990	0.411	0.403	0.411	0.371	0.411	1,186,945	0.4025	8.51%
2024-04-25	0	0.470	0.455	0.470	0.450	0.475	196,000	90,015	0.4593	0.379	0.367	0.379	0.363	0.383	243,004	0.3704	2.17%
2024-04-24	0	0.460	0.460	0.470	0.445	0.475	353,263	164,430	0.4655	0.371	0.371	0.379	0.359	0.383	437,981	0.3754	0.00%
2024-04-23	0	0.460	0.440	0.460	0.435	0.465	1,070,153	471,564	0.4407	0.371	0.355	0.371	0.351	0.375	1,326,792	0.3554	1.10%
2024-04-22	0	0.455	0.450	0.455	0.425	0.460	394,692	176,456	0.4471	0.367	0.363	0.367	0.343	0.371	489,345	0.3606	1.11%
2024-04-19	0	0.450	0.435	0.450	0.450	0.480	24,000	11,165	0.4652	0.363	0.351	0.363	0.363	0.387	29,756	0.3752	-3.23%
2024-04-18	0	0.465	0.445	0.465	0.430	0.480	310,000	138,605	0.4471	0.375	0.359	0.375	0.347	0.387	384,343	0.3606	1.09%
2024-04-17	0	0.460	0.455	0.460	0.435	0.460	333,000	149,610	0.4493	0.371	0.367	0.371	0.351	0.371	412,859	0.3624	-1.08%
2024-04-16	0	0.465	0.465	0.480	0.400	0.485	2,408,000	1,045,620	0.4342	0.375	0.375	0.387	0.323	0.391	2,985,475	0.3502	-3.12%
2024-04-15	0	0.480	0.475	0.480	0.465	0.490	159,000	76,155	0.4790	0.387	0.383	0.387	0.375	0.395	197,131	0.3863	-2.04%
2024-04-12	0	0.490	0.480	0.490	0.480	0.510	400,000	195,405	0.4885	0.395	0.387	0.395	0.387	0.411	495,926	0.3940	-5.77%
2024-04-11	0	0.520	0.510	0.520	0.500	0.520	52,000	26,560	0.5108	0.419	0.411	0.419	0.403	0.419	64,470	0.4120	0.00%
2024-04-10	0	0.520	0.510	0.520	0.500	0.520	48,000	24,620	0.5129	0.419	0.411	0.419	0.403	0.419	59,511	0.4137	-1.89%
2024-04-09	0	0.530	0.510	0.530	0.500	0.530	1,144,002	591,080	0.5167	0.427	0.411	0.427	0.403	0.427	1,418,351	0.4167	3.92%
2024-04-08	0	0.510	0.495	0.510	0.470	0.510	133,154	65,597	0.4926	0.411	0.399	0.411	0.379	0.411	165,086	0.3973	2.00%
2024-04-05	0	0.500	0.490	0.500	0.480	0.500	256,000	123,660	0.4830	0.403	0.395	0.403	0.387	0.403	317,393	0.3896	-1.96%
2024-04-03	0	0.510	0.500	0.510	0.460	0.520	4,085,696	2,036,524	0.4985	0.411	0.403	0.411	0.371	0.419	5,065,509	0.4020	10.87%
2024-04-02	0	0.460	0.440	0.460	0.465	0.465	38,000	17,670	0.4650	0.371	0.355	0.371	0.375	0.375	47,113	0.3751	-6.12%
2024-03-28	0	0.490	0.460	0.490	0.485	0.490	16,000	7,775	0.4859	0.395	0.371	0.395	0.391	0.395	19,837	0.3919	-1.01%
2024-03-27	0	0.495	0.475	0.495	0.460	0.500	3,577,852	1,766,018	0.4936	0.399	0.383	0.399	0.371	0.403	4,435,876	0.3981	2.06%
2024-03-26	0	0.485	0.485	0.490	0.480	0.485	335,000	161,750	0.4828	0.391	0.391	0.395	0.387	0.391	415,338	0.3894	0.00%
2024-03-25	0	0.485	0.460	0.485	0.440	0.485	87,000	39,040	0.4487	0.391	0.371	0.391	0.355	0.391	107,864	0.3619	5.43%
2024-03-22	0	0.460	0.450	0.460	-	-	1,000	455	0.4550	0.371	0.363	0.371	-	-	1,240	0.3670	-2.13%
2024-03-21	0	0.470	0.455	0.470	0.455	0.480	212,000	98,930	0.4667	0.379	0.367	0.379	0.367	0.387	262,841	0.3764	0.00%
2024-03-20	0	0.470	0.455	0.470	0.455	0.480	63,000	29,565	0.4693	0.379	0.367	0.379	0.367	0.387	78,108	0.3785	0.00%
2024-03-19	0	0.470	0.445	0.475	0.445	0.470	470,000	214,565	0.4565	0.379	0.359	0.383	0.359	0.379	582,713	0.3682	0.00%
2024-03-18	0	0.470	0.455	0.485	0.430	0.470	180,000	80,850	0.4492	0.379	0.367	0.391	0.347	0.379	223,167	0.3623	3.30%
2024-03-15	0	0.455	0.440	0.460	0.435	0.460	74,384	33,621	0.4520	0.367	0.355	0.371	0.351	0.371	92,222	0.3646	0.00%
2024-03-14	0	0.455	0.450	0.455	0.445	0.465	1,696,000	761,275	0.4489	0.367	0.363	0.367	0.359	0.375	2,102,727	0.3620	1.11%
2024-03-13	0	0.450	0.445	0.450	0.420	0.450	725,480	314,661	0.4337	0.363	0.359	0.363	0.339	0.363	899,461	0.3498	3.45%
2024-03-12	0	0.435	0.430	0.435	0.435	0.445	1,506,000	658,065	0.4370	0.351	0.347	0.351	0.351	0.359	1,867,162	0.3524	0.00%
2024-03-11	0	0.435	0.435	0.455	0.430	0.450	721,000	317,775	0.4407	0.351	0.351	0.367	0.347	0.363	893,907	0.3555	-3.33%
2024-03-08	0	0.450	0.445	0.450	0.440	0.460	165,000	74,335	0.4505	0.363	0.359	0.363	0.355	0.371	204,570	0.3634	0.00%
2024-03-07	0	0.450	0.435	0.450	0.445	0.470	248,000	112,640	0.4542	0.363	0.351	0.363	0.359	0.379	307,474	0.3663	0.00%
2024-03-06	0	0.450	0.445	0.465	0.440	0.465	1,006,461	453,382	0.4505	0.363	0.359	0.375	0.355	0.375	1,247,826	0.3633	-1.10%
2024-03-05	0	0.455	0.440	0.455	0.440	0.470	2,279,923	1,027,627	0.4507	0.367	0.355	0.367	0.355	0.379	2,826,684	0.3635	-5.21%
2024-03-04	0	0.480	0.470	0.480	0.470	0.520	482,000	231,970	0.4813	0.387	0.379	0.387	0.379	0.419	597,591	0.3882	-4.00%
2024-03-01	0	0.500	0.500	0.510	0.475	0.510	288,000	143,145	0.4970	0.403	0.403	0.411	0.383	0.411	357,067	0.4009	1.01%
2024-02-29	0	0.495	0.480	0.495	0.480	0.500	271,628	132,118	0.4864	0.399	0.387	0.399	0.387	0.403	336,769	0.3923	-1.00%
2024-02-28	0	0.500	0.485	0.500	0.485	0.510	392,000	194,615	0.4965	0.403	0.391	0.403	0.391	0.411	486,008	0.4004	-3.85%
2024-02-27	0	0.520	0.510	0.520	0.500	0.520	210,000	107,040	0.5097	0.419	0.411	0.419	0.403	0.419	260,361	0.4111	0.00%
2024-02-26	0	0.520	0.500	0.520	0.500	0.550	933,000	480,980	0.5155	0.419	0.403	0.419	0.403	0.444	1,156,748	0.4158	1.96%
2024-02-23	0	0.510	0.500	0.510	0.490	0.510	349,846	174,036	0.4975	0.411	0.403	0.411	0.395	0.411	433,744	0.4012	4.08%
2024-02-22	0	0.490	0.480	0.485	0.470	0.490	332,000	159,150	0.4794	0.395	0.387	0.391	0.379	0.395	411,619	0.3866	2.08%
2024-02-21	0	0.480	0.480	0.490	0.470	0.490	545,000	261,530	0.4799	0.387	0.387	0.395	0.379	0.395	675,699	0.3871	2.13%
2024-02-20	0	0.470	0.445	0.470	0.455	0.470	50,000	23,380	0.4676	0.379	0.359	0.379	0.367	0.379	61,991	0.3772	2.17%
2024-02-19	0	0.460	0.460	0.490	0.450	0.470	172,923	79,301	0.4586	0.371	0.371	0.395	0.363	0.379	214,393	0.3699	-4.17%
2024-02-16	0	0.480	0.470	0.480	0.450	0.480	721,000	334,435	0.4638	0.387	0.379	0.387	0.363	0.387	893,907	0.3741	6.67%
2024-02-15	0	0.450	0.450	0.455	0.415	0.450	98,010	42,668	0.4353	0.363	0.363	0.367	0.335	0.363	121,514	0.3511	4.65%
2024-02-14	0	0.430	0.430	0.440	0.405	0.440	1,230,000	521,570	0.4240	0.347	0.347	0.355	0.327	0.355	1,524,973	0.3420	1.18%
2024-02-09	0	0.425	0.405	0.425	-	-	0	0	-	0.343	0.327	0.343	-	-	0	-	0.00%
2024-02-08	0	0.425	0.425	0.430	0.400	0.425	102,000	42,210	0.4138	0.343	0.343	0.347	0.323	0.343	126,461	0.3338	-2.30%
2024-02-07	0	0.435	0.430	0.435	0.420	0.445	9,640	4,067	0.4219	0.351	0.347	0.351	0.339	0.359	11,952	0.3403	0.00%
2024-02-06	0	0.435	0.435	0.440	0.380	0.440	383,000	158,830	0.4147	0.351	0.351	0.355	0.306	0.355	474,849	0.3345	4.82%
2024-02-05	0	0.415	0.415	0.430	0.415	0.415	5,000	2,075	0.4150	0.335	0.335	0.347	0.335	0.335	6,199	0.3347	-3.49%
2024-02-02	0	0.430	0.425	0.430	0.405	0.435	186,846	77,744	0.4161	0.347	0.343	0.347	0.327	0.351	231,655	0.3356	2.38%
2024-02-01	0	0.420	0.415	0.420	0.415	0.430	129,000	54,150	0.4198	0.339	0.335	0.339	0.335	0.347	159,936	0.3386	1.20%
2024-01-31	0	0.415	0.405	0.415	0.405	0.430	274,000	112,465	0.4105	0.335	0.327	0.335	0.327	0.347	339,709	0.3311	-2.35%
2024-01-30	0	0.425	0.415	0.430	0.415	0.435	36,000	15,460	0.4294	0.343	0.335	0.347	0.335	0.351	44,633	0.3464	-2.30%
2024-01-29	0	0.435	0.435	0.445	0.425	0.450	63,000	27,415	0.4352	0.351	0.351	0.359	0.343	0.363	78,108	0.3510	-3.33%
2024-01-26	0	0.450	0.435	0.450	0.435	0.450	19,000	8,530	0.4489	0.363	0.351	0.363	0.351	0.363	23,556	0.3621	-1.10%
2024-01-25	0	0.455	0.440	0.455	0.425	0.455	408,000	179,260	0.4394	0.367	0.355	0.367	0.343	0.367	505,845	0.3544	5.81%
2024-01-24	0	0.430	0.415	0.430	0.405	0.430	196,000	83,520	0.4261	0.347	0.335	0.347	0.327	0.347	243,004	0.3437	1.18%
2024-01-23	0	0.425	0.415	0.425	0.380	0.425	1,367,000	553,080	0.4046	0.343	0.335	0.343	0.306	0.343	1,694,828	0.3263	1.19%
2024-01-22	0	0.420	0.385	0.420	0.375	0.425	1,292,000	520,620	0.4030	0.339	0.311	0.339	0.302	0.343	1,601,841	0.3250	-1.18%
2024-01-19	0	0.425	0.415	0.425	0.410	0.430	1,118,000	478,380	0.4279	0.343	0.335	0.343	0.331	0.347	1,386,114	0.3451	-1.16%
2024-01-18	0	0.430	0.430	0.435	0.425	0.435	161,000	69,275	0.4303	0.347	0.347	0.351	0.343	0.351	199,610	0.3471	1.18%
2024-01-17	0	0.425	0.425	0.430	0.420	0.435	581,000	248,055	0.4269	0.343	0.343	0.347	0.339	0.351	720,333	0.3444	-3.41%
2024-01-16	0	0.440	0.440	0.445	0.440	0.460	367,000	163,450	0.4454	0.355	0.355	0.359	0.355	0.371	455,012	0.3592	-6.38%
2024-01-15	0	0.470	0.450	0.470	0.435	0.470	1,805,000	817,200	0.4527	0.379	0.363	0.379	0.351	0.379	2,237,867	0.3652	3.30%
2024-01-12	0	0.455	0.455	0.470	0.455	0.475	101,000	47,025	0.4656	0.367	0.367	0.379	0.367	0.383	125,221	0.3755	-3.19%
2024-01-11	0	0.470	0.455	0.470	0.420	0.490	4,953,000	2,273,140	0.4589	0.379	0.367	0.379	0.339	0.395	6,140,805	0.3702	-1.05%
2024-01-10	0	0.475	0.465	0.480	0.465	0.480	55,000	26,205	0.4765	0.383	0.375	0.387	0.375	0.387	68,190	0.3843	-1.04%
2024-01-09	0	0.480	0.470	0.480	0.460	0.490	1,150,000	543,665	0.4728	0.387	0.379	0.387	0.371	0.395	1,425,788	0.3813	-2.04%
2024-01-08	0	0.490	0.485	0.490	0.480	0.500	278,000	137,000	0.4928	0.395	0.391	0.395	0.387	0.403	344,669	0.3975	-3.92%
2024-01-05	0	0.510	0.495	0.510	0.495	0.510	64,000	31,885	0.4982	0.411	0.399	0.411	0.399	0.411	79,348	0.4018	0.00%
2024-01-04	0	0.510	0.500	0.510	0.495	0.510	26,000	12,915	0.4967	0.411	0.403	0.411	0.399	0.411	32,235	0.4006	0.00%
2024-01-03	0	0.510	0.490	0.510	-	-	96	46	0.4792	0.411	0.395	0.411	-	-	119	0.3865	0.00%
2024-01-02	0	0.510	0.500	0.510	0.500	0.510	81,000	40,800	0.5037	0.411	0.403	0.411	0.403	0.411	100,425	0.4063	-1.92%
2023-12-29	0	0.520	0.500	0.520	0.500	0.520	63,000	32,030	0.5084	0.419	0.403	0.419	0.403	0.419	78,108	0.4101	1.96%
2023-12-28	0	0.510	0.510	0.520	0.495	0.510	452,000	227,265	0.5028	0.411	0.411	0.419	0.399	0.411	560,397	0.4055	3.03%
2023-12-27	0	0.495	0.485	0.495	0.480	0.495	3,000	1,470	0.4900	0.399	0.391	0.399	0.387	0.399	3,719	0.3952	1.02%
2023-12-22	0	0.490	0.480	0.495	0.490	0.500	302,002	149,455	0.4949	0.395	0.387	0.399	0.395	0.403	374,427	0.3992	-1.01%
2023-12-21	0	0.495	0.495	0.500	0.490	0.495	159,000	78,555	0.4941	0.399	0.399	0.403	0.395	0.399	197,131	0.3985	1.02%
2023-12-20	0	0.490	0.490	0.500	0.485	0.510	75,000	37,500	0.5000	0.395	0.395	0.403	0.391	0.411	92,986	0.4033	-1.01%
2023-12-19	0	0.495	0.490	0.500	0.485	0.495	131,385	64,139	0.4882	0.399	0.395	0.403	0.391	0.399	162,893	0.3937	-1.00%
2023-12-18	0	0.500	0.500	0.510	0.495	0.510	167,000	83,510	0.5001	0.403	0.403	0.411	0.399	0.411	207,049	0.4033	0.00%
2023-12-15	0	0.500	0.490	0.500	0.480	0.500	128,691	63,324	0.4921	0.403	0.395	0.403	0.387	0.403	159,553	0.3969	4.17%
2023-12-14	0	0.480	0.470	0.485	0.470	0.485	5,000	2,380	0.4760	0.387	0.379	0.391	0.379	0.391	6,199	0.3839	0.00%
2023-12-13	0	0.480	0.480	0.485	0.470	0.485	170,000	81,105	0.4771	0.387	0.387	0.391	0.379	0.391	210,769	0.3848	-1.03%
2023-12-12	0	0.485	0.480	0.490	0.480	0.490	14,000	6,790	0.4850	0.391	0.387	0.395	0.387	0.395	17,357	0.3912	1.04%
2023-12-11	0	0.480	0.475	0.480	0.470	0.485	238,000	113,150	0.4754	0.387	0.383	0.387	0.379	0.391	295,076	0.3835	-2.04%
2023-12-08	0	0.490	0.480	0.490	0.480	0.495	169,000	81,275	0.4809	0.395	0.387	0.395	0.387	0.399	209,529	0.3879	-1.01%
2023-12-07	0	0.495	0.490	0.495	0.485	0.510	666,452	327,863	0.4920	0.399	0.395	0.399	0.391	0.411	826,277	0.3968	-1.00%
2023-12-06	0	0.500	0.500	0.510	0.500	0.530	355,000	179,290	0.5050	0.403	0.403	0.411	0.403	0.427	440,134	0.4074	-1.96%
2023-12-05	0	0.510	0.500	0.530	0.500	0.540	509,000	261,200	0.5132	0.411	0.403	0.427	0.403	0.436	631,066	0.4139	-1.92%
2023-12-04	0	0.520	0.510	0.520	0.520	0.540	311,473	163,196	0.5239	0.419	0.411	0.419	0.419	0.436	386,169	0.4226	-1.89%
2023-12-01	0	0.530	0.530	0.540	0.530	0.560	395,167	217,306	0.5499	0.427	0.427	0.436	0.427	0.452	489,934	0.4435	-5.36%
2023-11-30	0	0.560	0.550	0.560	0.550	0.560	41,923	23,391	0.5580	0.452	0.444	0.452	0.444	0.452	51,977	0.4500	1.82%
2023-11-29	0	0.550	0.550	0.560	0.550	0.590	704,000	395,850	0.5623	0.444	0.444	0.452	0.444	0.476	872,830	0.4535	-5.17%
2023-11-28	0	0.580	0.570	0.580	0.570	0.590	335,000	194,260	0.5799	0.468	0.460	0.468	0.460	0.476	415,338	0.4677	0.00%
2023-11-27	0	0.580	0.580	0.610	0.580	0.600	44,000	25,710	0.5843	0.468	0.468	0.492	0.468	0.484	54,552	0.4713	-4.92%
2023-11-24	0	0.610	0.600	0.610	0.590	0.610	487,000	293,100	0.6018	0.492	0.484	0.492	0.476	0.492	603,790	0.4854	1.67%
2023-11-23	0	0.600	0.600	0.610	0.570	0.620	557,000	335,310	0.6020	0.484	0.484	0.492	0.460	0.500	690,577	0.4856	5.26%
2023-11-22	0	0.570	0.560	0.570	0.560	0.570	395,000	221,470	0.5607	0.460	0.452	0.460	0.452	0.460	489,727	0.4522	0.00%
2023-11-21	0	0.570	0.570	0.580	0.570	0.600	442,000	260,810	0.5901	0.460	0.460	0.468	0.460	0.484	547,998	0.4759	0.00%
2023-11-20	0	0.570	0.560	0.570	0.540	0.570	1,134,000	636,500	0.5613	0.460	0.452	0.460	0.436	0.460	1,405,951	0.4527	5.56%
2023-11-17	0	0.540	0.530	0.540	0.530	0.560	426,000	227,120	0.5331	0.436	0.427	0.436	0.427	0.452	528,161	0.4300	-1.82%
2023-11-16	0	0.550	0.550	0.560	0.530	0.550	581,000	314,560	0.5414	0.444	0.444	0.452	0.427	0.444	720,333	0.4367	-1.79%
2023-11-15	0	0.560	0.550	0.560	0.550	0.560	62,000	34,150	0.5508	0.452	0.444	0.452	0.444	0.452	76,869	0.4443	3.70%
2023-11-14	0	0.540	0.540	0.550	0.530	0.550	631,000	343,560	0.5445	0.436	0.436	0.444	0.427	0.444	782,323	0.4392	1.89%
2023-11-13	0	0.530	0.520	0.530	0.520	0.530	325,000	170,430	0.5244	0.427	0.419	0.427	0.419	0.427	402,940	0.4230	0.00%
2023-11-10	0	0.530	0.530	0.550	0.530	0.540	357,000	191,480	0.5364	0.427	0.427	0.444	0.427	0.436	442,614	0.4326	-3.64%
2023-11-09	0	0.550	0.550	0.560	0.540	0.560	227,000	125,350	0.5522	0.444	0.444	0.452	0.436	0.452	281,438	0.4454	-1.79%
2023-11-08	0	0.560	0.560	0.570	0.540	0.570	358,000	201,760	0.5636	0.452	0.452	0.460	0.436	0.460	443,854	0.4546	3.70%
2023-11-07	0	0.540	0.540	0.550	0.540	0.560	246,384	133,862	0.5433	0.436	0.436	0.444	0.436	0.452	305,471	0.4382	0.00%
2023-11-06	0	0.540	0.530	0.550	0.520	0.570	1,854,702	1,024,355	0.5523	0.436	0.427	0.444	0.419	0.460	2,299,488	0.4455	3.85%
2023-11-03	0	0.520	0.520	0.530	0.520	0.540	3,050,000	1,634,160	0.5358	0.419	0.419	0.427	0.419	0.436	3,781,437	0.4322	-1.89%
2023-11-02	0	0.530	0.530	0.540	0.530	0.560	627,426	337,557	0.5380	0.427	0.427	0.436	0.427	0.452	777,892	0.4339	-1.85%
2023-11-01	0	0.540	0.530	0.540	0.530	0.540	93,278	50,219	0.5384	0.436	0.427	0.436	0.427	0.436	115,647	0.4342	3.85%
2023-10-31	0	0.520	0.520	0.540	0.520	0.550	7,399,000	3,920,740	0.5299	0.419	0.419	0.436	0.419	0.444	9,173,394	0.4274	-5.45%
2023-10-30	0	0.550	0.530	0.560	0.520	0.560	1,185,115	631,417	0.5328	0.444	0.427	0.452	0.419	0.452	1,469,324	0.4297	1.85%
2023-10-27	0	0.540	0.540	0.560	0.520	0.560	1,031,000	557,330	0.5406	0.436	0.436	0.452	0.419	0.452	1,278,250	0.4360	-1.82%
2023-10-26	0	0.550	0.530	0.550	0.530	0.550	158,000	85,480	0.5410	0.444	0.427	0.444	0.427	0.444	195,891	0.4364	0.00%
2023-10-25	0	0.550	0.540	0.550	0.550	0.590	1,282,000	744,270	0.5806	0.444	0.436	0.444	0.444	0.476	1,589,443	0.4683	0.00%
2023-10-24	0	0.550	0.540	0.550	0.550	0.580	191,000	105,400	0.5518	0.444	0.436	0.444	0.444	0.468	236,805	0.4451	-3.51%
2023-10-20	0	0.570	0.560	0.570	0.540	0.590	752,000	424,460	0.5644	0.460	0.452	0.460	0.436	0.476	932,341	0.4553	3.64%
2023-10-19	0	0.550	0.540	0.550	0.550	0.570	419,000	235,170	0.5613	0.444	0.436	0.444	0.444	0.460	519,483	0.4527	-1.79%
2023-10-18	0	0.560	0.550	0.570	0.550	0.570	118,000	65,930	0.5587	0.452	0.444	0.460	0.444	0.460	146,298	0.4507	0.00%
2023-10-17	0	0.560	0.560	0.580	0.560	0.560	161,846	90,550	0.5595	0.452	0.452	0.468	0.452	0.452	200,659	0.4513	0.00%
2023-10-16	0	0.560	0.560	0.570	0.560	0.580	176,000	99,620	0.5660	0.452	0.452	0.460	0.452	0.468	218,208	0.4565	-1.75%
2023-10-13	0	0.570	0.570	0.580	0.570	0.590	85,000	49,260	0.5795	0.460	0.460	0.468	0.460	0.476	105,384	0.4674	-3.39%
2023-10-12	0	0.590	0.580	0.590	0.580	0.590	55,000	32,130	0.5842	0.476	0.468	0.476	0.468	0.476	68,190	0.4712	0.00%
2023-10-11	0	0.590	0.580	0.590	0.560	0.590	252,000	142,990	0.5674	0.476	0.468	0.476	0.452	0.476	312,433	0.4577	3.51%
2023-10-10	0	0.570	0.560	0.570	0.570	0.590	121,000	69,190	0.5718	0.460	0.452	0.460	0.460	0.476	150,018	0.4612	1.79%
2023-10-09	0	0.560	0.560	0.580	0.550	0.590	90,000	50,080	0.5564	0.452	0.452	0.468	0.444	0.476	111,583	0.4488	0.00%
2023-10-06	0	0.560	0.560	0.580	0.560	0.590	499,000	281,880	0.5649	0.452	0.452	0.468	0.452	0.476	618,668	0.4556	-1.75%
2023-10-05	0	0.570	0.570	0.580	0.560	0.580	101,000	57,910	0.5734	0.460	0.460	0.468	0.452	0.468	125,221	0.4625	1.79%
2023-10-04	0	0.560	0.560	0.570	0.560	0.590	868,000	511,010	0.5887	0.452	0.452	0.460	0.452	0.476	1,076,160	0.4748	-3.45%
2023-10-03	0	0.580	0.570	0.580	0.560	0.580	261,000	148,340	0.5684	0.468	0.460	0.468	0.452	0.468	323,592	0.4584	-3.33%
2023-09-29	0	0.600	0.580	0.600	0.520	0.600	816,000	471,480	0.5778	0.484	0.468	0.484	0.419	0.484	1,011,689	0.4660	11.11%
2023-09-28	0	0.540	0.530	0.540	0.530	0.540	266,000	141,730	0.5328	0.436	0.427	0.436	0.427	0.436	329,791	0.4298	0.00%
2023-09-27	0	0.540	0.540	0.560	0.540	0.570	805,000	442,750	0.5500	0.436	0.436	0.452	0.436	0.460	998,051	0.4436	-5.26%
2023-09-26	0	0.570	0.560	0.570	0.560	0.590	77,000	44,500	0.5779	0.460	0.452	0.460	0.452	0.476	95,466	0.4661	-1.72%
2023-09-25	0	0.580	0.570	0.580	0.580	0.610	366,000	214,620	0.5864	0.468	0.460	0.468	0.468	0.492	453,772	0.4730	-6.45%
2023-09-22	0	0.620	0.620	0.640	0.580	0.680	1,141,000	717,850	0.6291	0.500	0.500	0.516	0.468	0.548	1,414,629	0.5074	5.08%
2023-09-21	0	0.590	0.580	0.590	0.580	0.620	2,889,000	1,734,180	0.6003	0.476	0.468	0.476	0.468	0.500	3,581,827	0.4842	-3.28%
2023-09-20	0	0.610	0.610	0.620	0.600	0.650	694,000	434,110	0.6255	0.492	0.492	0.500	0.484	0.524	860,432	0.5045	-6.15%
2023-09-19	0	0.650	0.650	0.660	0.650	0.680	374,000	247,620	0.6621	0.524	0.524	0.532	0.524	0.548	463,691	0.5340	-1.52%
2023-09-18	0	0.660	0.660	0.670	0.660	0.680	777,000	519,350	0.6684	0.532	0.532	0.540	0.532	0.548	963,337	0.5391	-4.35%
2023-09-15	0	0.690	0.690	0.710	0.670	0.720	1,587,000	1,097,010	0.6912	0.557	0.557	0.573	0.540	0.581	1,967,587	0.5575	1.47%
2023-09-14	0	0.680	0.680	0.700	0.670	0.700	716,154	492,152	0.6872	0.548	0.548	0.565	0.540	0.565	887,899	0.5543	0.00%
2023-09-13	0	0.680	0.680	0.700	0.660	0.740	3,596,384	2,565,357	0.7133	0.548	0.548	0.565	0.532	0.597	4,458,852	0.5753	3.03%
2023-09-12	0	0.660	0.660	0.680	0.660	0.680	1,149,000	765,170	0.6659	0.532	0.532	0.548	0.532	0.548	1,424,548	0.5371	-2.94%
2023-09-11	0	0.680	0.670	0.680	0.660	0.690	736,692	494,842	0.6717	0.548	0.540	0.548	0.532	0.557	913,362	0.5418	-2.86%
2023-09-07	0	0.700	0.690	0.710	0.690	0.750	789,000	561,362	0.7115	0.565	0.557	0.573	0.557	0.605	978,214	0.5739	-5.41%
2023-09-06	0	0.740	0.730	0.740	0.700	0.770	2,089,000	1,538,100	0.7363	0.597	0.589	0.597	0.565	0.621	2,589,974	0.5939	5.71%
2023-09-05	0	0.700	0.690	0.700	0.690	0.740	2,500,000	1,800,769	0.7203	0.565	0.557	0.565	0.557	0.597	3,099,538	0.5810	-2.78%
2023-09-04	0	0.720	0.710	0.720	0.630	0.730	7,889,769	5,567,487	0.7057	0.581	0.573	0.581	0.508	0.589	9,781,857	0.5692	16.13%
2023-08-31	0	0.620	0.610	0.620	0.600	0.640	1,182,000	730,200	0.6178	0.500	0.492	0.500	0.484	0.516	1,465,462	0.4983	-1.59%
2023-08-30	0	0.630	0.620	0.630	0.560	0.670	5,449,000	3,354,390	0.6156	0.508	0.500	0.508	0.452	0.540	6,755,754	0.4965	14.55%
2023-08-29	0	0.550	0.550	0.560	0.500	0.550	1,086,000	568,370	0.5234	0.444	0.444	0.452	0.403	0.444	1,346,439	0.4221	3.77%
2023-08-28	0	0.530	0.520	0.530	0.520	0.590	555,000	303,240	0.5464	0.427	0.419	0.427	0.419	0.476	688,098	0.4407	-3.64%
2023-08-25	0	0.550	0.550	0.570	0.540	0.590	420,000	233,300	0.5555	0.444	0.444	0.460	0.436	0.476	520,722	0.4480	1.85%
2023-08-24	0	0.540	0.540	0.560	0.510	0.560	981,000	528,540	0.5388	0.436	0.436	0.452	0.411	0.452	1,216,259	0.4346	3.85%
2023-08-23	0	0.520	0.520	0.530	0.510	0.540	651,947	342,906	0.5260	0.419	0.419	0.427	0.411	0.436	808,294	0.4242	-5.45%
2023-08-22	0	0.550	0.550	0.570	0.540	0.560	309,000	169,550	0.5487	0.444	0.444	0.460	0.436	0.452	383,103	0.4426	0.00%
2023-08-21	0	0.550	0.530	0.540	0.520	0.550	536,769	286,364	0.5335	0.444	0.427	0.436	0.419	0.444	665,494	0.4303	0.00%
2023-08-18	0	0.550	0.550	0.570	0.540	0.570	328,000	182,780	0.5573	0.444	0.444	0.460	0.436	0.460	406,659	0.4495	-1.79%
2023-08-17	0	0.560	0.560	0.570	0.550	0.590	897,425	508,045	0.5661	0.452	0.452	0.460	0.444	0.476	1,112,641	0.4566	-3.45%
2023-08-16	0	0.580	0.570	0.580	0.570	0.600	680,362	395,720	0.5816	0.468	0.460	0.468	0.460	0.484	843,523	0.4691	-3.33%
2023-08-15	0	0.600	0.600	0.610	0.600	0.640	714,000	433,080	0.6066	0.484	0.484	0.492	0.484	0.516	885,228	0.4892	-3.23%
2023-08-14	0	0.620	0.600	0.620	0.600	0.620	732,000	447,900	0.6119	0.500	0.484	0.500	0.484	0.500	907,545	0.4935	-4.62%
2023-08-11	0	0.650	0.650	0.660	0.610	0.650	833,000	520,860	0.6253	0.524	0.524	0.532	0.492	0.524	1,032,766	0.5043	3.17%
2023-08-10	0	0.630	0.620	0.630	0.610	0.680	1,852,000	1,187,980	0.6415	0.508	0.500	0.508	0.492	0.548	2,296,138	0.5174	-3.08%
2023-08-09	0	0.650	0.650	0.660	0.600	0.670	1,414,000	893,820	0.6321	0.524	0.524	0.532	0.484	0.540	1,753,099	0.5099	4.84%
2023-08-08	0	0.620	0.600	0.620	0.610	0.670	4,052,000	2,549,610	0.6292	0.500	0.484	0.500	0.492	0.540	5,023,732	0.5075	-4.62%
2023-08-07	0	0.650	0.640	0.650	0.630	0.690	723,000	474,160	0.6558	0.524	0.516	0.524	0.508	0.557	896,386	0.5290	-2.99%
2023-08-04	0	0.670	0.650	0.670	0.660	0.700	533,000	360,110	0.6756	0.540	0.524	0.540	0.532	0.565	660,822	0.5449	1.52%
2023-08-03	0	0.660	0.660	0.680	0.650	0.690	1,077,769	717,692	0.6659	0.532	0.532	0.548	0.524	0.557	1,336,235	0.5371	0.00%
2023-08-02	0	0.660	0.650	0.660	0.660	0.710	857,221	581,061	0.6778	0.532	0.524	0.532	0.532	0.573	1,062,796	0.5467	0.00%
2023-08-01	0	0.660	0.640	0.660	0.640	0.690	1,148,000	753,390	0.6563	0.532	0.516	0.532	0.516	0.557	1,423,308	0.5293	-5.71%
2023-07-31	0	0.700	0.680	0.700	0.680	0.750	2,945,000	2,139,000	0.7263	0.565	0.548	0.565	0.548	0.605	3,651,256	0.5858	0.00%
2023-07-28	0	0.700	0.690	0.700	0.660	0.710	1,149,000	799,318	0.6957	0.565	0.557	0.565	0.532	0.573	1,424,548	0.5611	1.45%
2023-07-27	0	0.690	0.670	0.690	0.620	0.700	3,305,150	2,221,438	0.6721	0.557	0.540	0.557	0.500	0.565	4,097,776	0.5421	9.52%
2023-07-26	0	0.630	0.620	0.630	0.610	0.640	346,280	216,395	0.6249	0.508	0.500	0.508	0.492	0.516	429,323	0.5040	0.00%
2023-07-25	0	0.630	0.630	0.640	0.550	0.630	2,457,000	1,488,540	0.6058	0.508	0.508	0.516	0.444	0.508	3,046,226	0.4887	18.87%
2023-07-24	0	0.530	0.530	0.540	0.520	0.580	995,000	541,790	0.5445	0.427	0.427	0.436	0.419	0.468	1,233,616	0.4392	-11.67%
2023-07-21	0	0.600	0.590	0.600	0.590	0.620	514,000	310,180	0.6035	0.484	0.476	0.484	0.476	0.500	637,265	0.4867	-3.23%
2023-07-20	0	0.620	0.610	0.620	0.620	0.640	325,000	204,590	0.6295	0.500	0.492	0.500	0.500	0.516	402,940	0.5077	0.00%
2023-07-19	0	0.620	0.610	0.620	0.610	0.630	270,928	167,269	0.6174	0.500	0.492	0.500	0.492	0.508	335,901	0.4980	1.64%
2023-07-18	0	0.610	0.600	0.610	0.610	0.650	596,308	372,412	0.6245	0.492	0.484	0.492	0.492	0.524	739,312	0.5037	-10.29%
2023-07-14	0	0.680	0.680	0.690	0.640	0.700	1,392,077	942,064	0.6767	0.548	0.548	0.557	0.516	0.565	1,725,918	0.5458	3.03%
2023-07-13	0	0.660	0.640	0.660	0.620	0.660	1,523,000	976,590	0.6412	0.532	0.516	0.532	0.500	0.532	1,888,239	0.5172	4.76%
2023-07-12	0	0.630	0.600	0.630	0.600	0.630	1,735,000	1,074,530	0.6193	0.508	0.484	0.508	0.484	0.508	2,151,080	0.4995	5.00%
2023-07-11	0	0.600	0.600	0.620	0.580	0.620	1,482,000	898,200	0.6061	0.484	0.484	0.500	0.468	0.500	1,837,406	0.4888	1.69%
2023-07-10	0	0.590	0.560	0.590	0.560	0.590	367,000	210,790	0.5744	0.476	0.452	0.476	0.452	0.476	455,012	0.4633	0.00%
2023-07-07	0	0.590	0.590	0.600	0.550	0.590	1,128,844	652,298	0.5778	0.476	0.476	0.484	0.444	0.476	1,399,558	0.4661	1.72%
2023-07-06	0	0.580	0.560	0.580	0.520	0.580	644,005	357,562	0.5552	0.468	0.452	0.468	0.419	0.468	798,447	0.4478	0.00%
2023-07-05	0	0.580	0.550	0.580	0.550	0.590	310,000	174,470	0.5628	0.468	0.444	0.468	0.444	0.476	384,343	0.4539	0.00%
2023-07-04	0	0.580	0.560	0.580	0.560	0.590	43,000	25,290	0.5881	0.468	0.452	0.468	0.452	0.476	53,312	0.4744	1.75%
2023-07-03	0	0.570	0.570	0.580	0.560	0.590	282,000	161,670	0.5733	0.460	0.460	0.468	0.452	0.476	349,628	0.4624	0.00%
2023-06-30	0	0.570	0.550	0.570	0.550	0.590	345,000	197,710	0.5731	0.460	0.444	0.460	0.444	0.476	427,736	0.4622	0.00%
2023-06-29	0	0.570	0.550	0.570	0.550	0.580	135,000	75,490	0.5592	0.460	0.444	0.460	0.444	0.468	167,375	0.4510	-1.72%
2023-06-28	0	0.580	0.550	0.580	0.550	0.580	189,000	107,630	0.5695	0.468	0.444	0.468	0.444	0.468	234,325	0.4593	1.75%
2023-06-27	0	0.570	0.550	0.570	0.520	0.580	271,000	151,290	0.5583	0.460	0.444	0.460	0.419	0.468	335,990	0.4503	7.55%
2023-06-26	0	0.530	0.520	0.530	0.520	0.550	164,000	87,000	0.5305	0.427	0.419	0.427	0.419	0.444	203,330	0.4279	-1.85%
2023-06-23	0	0.540	0.510	0.540	0.490	0.540	1,316,000	670,490	0.5095	0.436	0.411	0.436	0.395	0.436	1,631,597	0.4109	0.00%
2023-06-21	0	0.540	0.530	0.550	0.520	0.540	778,000	414,200	0.5324	0.436	0.427	0.444	0.419	0.436	964,576	0.4294	-1.82%
2023-06-20	0	0.550	0.530	0.550	0.540	0.570	1,008,000	554,490	0.5501	0.444	0.427	0.444	0.436	0.460	1,249,734	0.4437	-5.17%
2023-06-19	0	0.580	0.580	0.590	0.570	0.590	310,000	178,820	0.5768	0.468	0.468	0.476	0.460	0.476	384,343	0.4653	-4.92%
2023-06-16	0	0.610	0.580	0.610	0.570	0.610	667,000	396,740	0.5948	0.492	0.468	0.492	0.460	0.492	826,957	0.4798	1.67%
2023-06-15	0	0.600	0.590	0.600	0.580	0.610	551,000	328,230	0.5957	0.484	0.476	0.484	0.468	0.492	683,138	0.4805	1.69%
2023-06-14	0	0.590	0.570	0.590	0.570	0.610	131,000	76,490	0.5839	0.476	0.460	0.476	0.460	0.492	162,416	0.4710	0.00%
2023-06-13	0	0.590	0.590	0.600	0.580	0.600	291,000	170,590	0.5862	0.476	0.476	0.484	0.468	0.484	360,786	0.4728	1.72%
2023-06-12	0	0.580	0.570	0.580	0.570	0.600	404,631	238,423	0.5892	0.468	0.460	0.468	0.460	0.484	501,668	0.4753	-6.45%
2023-06-09	0	0.620	0.600	0.620	0.590	0.630	551,000	338,800	0.6149	0.500	0.484	0.500	0.476	0.508	683,138	0.4959	-1.59%
2023-06-08	0	0.630	0.620	0.640	0.600	0.630	1,049,000	652,390	0.6219	0.508	0.500	0.516	0.484	0.508	1,300,566	0.5016	5.00%
2023-06-07	0	0.600	0.600	0.610	0.580	0.620	1,103,000	657,520	0.5961	0.484	0.484	0.492	0.468	0.500	1,367,516	0.4808	0.00%
2023-06-06	0	0.600	0.590	0.600	0.560	0.620	2,644,000	1,586,990	0.6002	0.484	0.476	0.484	0.452	0.500	3,278,072	0.4841	11.11%
2023-06-05	0	0.540	0.540	0.560	0.540	0.580	512,000	287,580	0.5617	0.436	0.436	0.452	0.436	0.468	634,785	0.4530	-3.57%
2023-06-02	0	0.560	0.560	0.570	0.495	0.570	1,440,000	793,040	0.5507	0.452	0.452	0.460	0.399	0.460	1,785,334	0.4442	17.65%
2023-06-01	0	0.500	0.500	0.510	0.495	0.500	276,000	137,940	0.4998	0.384	0.384	0.392	0.380	0.384	359,442	0.3838	1.01%
2023-05-31	0	0.495	0.495	0.510	0.495	0.520	428,307	216,338	0.5051	0.380	0.380	0.392	0.380	0.399	557,796	0.3878	-4.81%
2023-05-30	0	0.520	0.510	0.520	0.480	0.520	1,047,538	523,786	0.5000	0.399	0.392	0.399	0.369	0.399	1,364,237	0.3839	5.05%
2023-05-29	0	0.495	0.495	0.510	0.490	0.520	1,303,616	655,243	0.5026	0.380	0.380	0.392	0.376	0.399	1,697,734	0.3860	-6.60%
2023-05-25	0	0.530	0.510	0.530	0.500	0.530	1,136,000	581,010	0.5115	0.407	0.392	0.407	0.384	0.407	1,479,444	0.3927	0.00%
2023-05-24	0	0.530	0.530	0.540	0.520	0.560	846,000	453,020	0.5355	0.407	0.407	0.415	0.399	0.430	1,101,769	0.4112	-5.36%
2023-05-23	0	0.560	0.540	0.560	0.540	0.580	245,000	136,760	0.5582	0.430	0.415	0.430	0.415	0.445	319,070	0.4286	-1.75%
2023-05-22	0	0.570	0.550	0.570	0.540	0.600	485,000	271,377	0.5595	0.438	0.422	0.438	0.415	0.461	631,629	0.4296	1.79%
2023-05-19	0	0.560	0.550	0.560	0.550	0.570	402,000	223,930	0.5570	0.430	0.422	0.430	0.422	0.438	523,535	0.4277	-1.75%
2023-05-18	0	0.570	0.560	0.570	0.570	0.640	822,000	495,860	0.6032	0.438	0.430	0.438	0.438	0.491	1,070,513	0.4632	0.00%
2023-05-17	0	0.570	0.560	0.580	0.560	0.580	564,000	317,650	0.5632	0.438	0.430	0.445	0.430	0.445	734,512	0.4325	-1.72%
2023-05-16	0	0.580	0.570	0.580	0.570	0.610	195,000	114,310	0.5862	0.445	0.438	0.445	0.438	0.468	253,954	0.4501	0.00%
2023-05-15	0	0.580	0.570	0.590	0.570	0.580	230,000	132,580	0.5764	0.445	0.438	0.453	0.438	0.445	299,535	0.4426	0.00%
2023-05-12	0	0.580	0.580	0.590	0.570	0.590	392,000	228,720	0.5835	0.445	0.445	0.453	0.438	0.453	510,512	0.4480	-1.69%
2023-05-11	0	0.590	0.580	0.590	0.580	0.600	135,000	79,580	0.5895	0.453	0.445	0.453	0.445	0.461	175,814	0.4526	0.00%
2023-05-10	0	0.590	0.590	0.600	0.590	0.620	871,000	518,708	0.5955	0.453	0.453	0.461	0.453	0.476	1,134,327	0.4573	-3.28%
2023-05-09	0	0.610	0.600	0.620	0.590	0.640	842,000	520,730	0.6184	0.468	0.461	0.476	0.453	0.491	1,096,559	0.4749	-1.61%
2023-05-08	0	0.620	0.610	0.620	0.600	0.630	723,000	441,060	0.6100	0.476	0.468	0.476	0.461	0.484	941,582	0.4684	-1.59%
2023-05-05	0	0.630	0.620	0.630	0.610	0.640	857,256	532,931	0.6217	0.484	0.476	0.484	0.468	0.491	1,116,428	0.4774	3.28%
2023-05-04	0	0.610	0.590	0.610	0.590	0.620	1,017,845	613,161	0.6024	0.468	0.453	0.468	0.453	0.476	1,325,567	0.4626	7.02%
2023-05-03	0	0.570	0.570	0.600	0.560	0.600	1,095,000	632,570	0.5777	0.438	0.438	0.461	0.430	0.461	1,426,048	0.4436	-5.00%
2023-05-02	0	0.600	0.590	0.600	0.580	0.630	1,050,000	626,550	0.5967	0.461	0.453	0.461	0.445	0.484	1,367,443	0.4582	-3.23%
2023-04-28	0	0.620	0.610	0.620	0.610	0.630	993,000	615,100	0.6194	0.476	0.468	0.476	0.468	0.484	1,293,211	0.4756	-1.59%
2023-04-27	0	0.630	0.620	0.630	0.620	0.640	888,000	559,390	0.6299	0.484	0.476	0.484	0.476	0.491	1,156,466	0.4837	-3.08%
2023-04-26	0	0.650	0.630	0.650	0.620	0.660	465,000	295,860	0.6363	0.499	0.484	0.499	0.476	0.507	605,582	0.4886	3.17%
2023-04-25	0	0.630	0.630	0.640	0.620	0.640	383,809	242,240	0.6311	0.484	0.484	0.491	0.476	0.491	499,845	0.4846	-4.55%
2023-04-24	0	0.660	0.650	0.660	0.630	0.660	394,000	255,570	0.6487	0.507	0.499	0.507	0.484	0.507	513,117	0.4981	0.00%
2023-04-21	0	0.660	0.650	0.660	0.640	0.680	1,175,000	783,750	0.6670	0.507	0.499	0.507	0.491	0.522	1,530,234	0.5122	-1.49%
2023-04-20	0	0.670	0.670	0.680	0.660	0.680	377,000	252,530	0.6698	0.514	0.514	0.522	0.507	0.522	490,977	0.5143	0.00%
2023-04-19	0	0.670	0.670	0.680	0.660	0.690	1,013,000	683,990	0.6752	0.514	0.514	0.522	0.507	0.530	1,319,257	0.5185	-4.29%
2023-04-18	0	0.700	0.700	0.710	0.690	0.710	532,846	373,438	0.7008	0.537	0.537	0.545	0.530	0.545	693,940	0.5381	-2.78%
2023-04-17	0	0.720	0.710	0.720	0.700	0.720	496,076	354,681	0.7150	0.553	0.545	0.553	0.537	0.553	646,053	0.5490	0.00%
2023-04-14	0	0.720	0.720	0.730	0.710	0.730	1,200,000	865,810	0.7215	0.553	0.553	0.561	0.545	0.561	1,562,792	0.5540	-2.70%
2023-04-13	0	0.740	0.730	0.740	0.700	0.740	1,689,769	1,209,595	0.7158	0.568	0.561	0.568	0.537	0.568	2,200,632	0.5497	-2.63%
2023-04-12	0	0.760	0.760	0.770	0.700	0.780	3,265,846	2,437,476	0.7464	0.584	0.584	0.591	0.537	0.599	4,253,200	0.5731	5.56%
2023-04-11	0	0.720	0.720	0.740	0.650	0.740	4,389,000	3,164,400	0.7210	0.553	0.553	0.568	0.499	0.568	5,715,913	0.5536	9.09%
2023-04-06	0	0.660	0.660	0.670	0.650	0.670	460,088	302,889	0.6583	0.507	0.507	0.514	0.499	0.514	599,185	0.5055	-1.49%
2023-04-04	0	0.670	0.660	0.670	0.640	0.690	1,529,990	1,022,504	0.6683	0.514	0.507	0.514	0.491	0.530	1,992,547	0.5132	0.00%
2023-04-03	0	0.670	0.670	0.680	0.650	0.700	1,541,152	1,023,613	0.6642	0.514	0.514	0.522	0.499	0.537	2,007,084	0.5100	-4.29%
2023-03-31	0	0.700	0.680	0.700	0.680	0.780	3,191,000	2,289,060	0.7173	0.537	0.522	0.537	0.522	0.599	4,155,726	0.5508	-5.41%
2023-03-30	0	0.740	0.730	0.740	0.620	0.740	6,101,385	4,140,338	0.6786	0.568	0.561	0.568	0.476	0.568	7,945,999	0.5211	21.31%
2023-03-29	0	0.610	0.610	0.620	0.580	0.680	3,077,394	1,886,102	0.6129	0.468	0.468	0.476	0.445	0.522	4,007,773	0.4706	-4.69%
2023-03-28	0	0.640	0.630	0.640	0.620	0.650	403,384	256,996	0.6371	0.491	0.484	0.491	0.476	0.499	525,338	0.4892	0.00%
2023-03-27	0	0.640	0.630	0.640	0.630	0.660	1,593,769	1,015,749	0.6373	0.491	0.484	0.491	0.484	0.507	2,075,608	0.4894	-3.03%
2023-03-24	0	0.660	0.650	0.660	0.640	0.670	704,769	463,836	0.6581	0.507	0.499	0.507	0.491	0.514	917,840	0.5054	-1.49%
2023-03-23	0	0.670	0.660	0.670	0.650	0.680	2,310,000	1,520,390	0.6582	0.514	0.507	0.514	0.499	0.522	3,008,375	0.5054	-1.47%
2023-03-22	0	0.680	0.670	0.680	0.670	0.740	7,120,538	5,018,721	0.7048	0.522	0.514	0.522	0.514	0.568	9,273,269	0.5412	-6.85%
2023-03-21	0	0.730	0.720	0.740	0.710	0.740	824,000	599,620	0.7277	0.561	0.553	0.568	0.545	0.568	1,073,117	0.5588	1.39%
2023-03-20	0	0.720	0.710	0.720	0.700	0.720	740,989	527,201	0.7115	0.553	0.545	0.553	0.537	0.553	965,010	0.5463	0.00%
2023-03-17	0	0.720	0.720	0.730	0.700	0.750	1,230,000	900,680	0.7323	0.553	0.553	0.561	0.537	0.576	1,601,862	0.5623	2.86%
2023-03-16	0	0.700	0.700	0.710	0.690	0.730	691,000	487,340	0.7053	0.537	0.537	0.545	0.530	0.561	899,908	0.5415	-4.11%
2023-03-15	0	0.730	0.720	0.730	0.690	0.750	2,643,000	1,900,790	0.7192	0.561	0.553	0.561	0.530	0.576	3,442,050	0.5522	7.35%
2023-03-14	0	0.680	0.680	0.690	0.660	0.740	9,449,000	6,441,500	0.6817	0.522	0.522	0.530	0.507	0.568	12,305,688	0.5235	-8.11%
2023-03-13	0	0.740	0.730	0.740	0.720	0.760	780,000	576,488	0.7391	0.568	0.561	0.568	0.553	0.584	1,015,815	0.5675	-3.90%
2023-03-10	0	0.770	0.750	0.770	0.740	0.800	4,006,000	3,084,940	0.7701	0.591	0.576	0.591	0.568	0.614	5,217,122	0.5913	-6.10%
2023-03-09	0	0.820	0.800	0.820	0.800	0.820	1,369,000	1,114,410	0.8140	0.630	0.614	0.630	0.614	0.630	1,782,886	0.6251	-1.20%
2023-03-08	0	0.830	0.810	0.830	0.800	0.860	2,432,000	2,012,630	0.8276	0.637	0.622	0.637	0.614	0.660	3,167,259	0.6354	-6.74%
2023-03-07	0	0.890	0.870	0.900	0.870	0.930	1,044,991	928,597	0.8886	0.683	0.668	0.691	0.668	0.714	1,360,920	0.6823	-3.26%
2023-03-06	0	0.920	0.900	0.920	0.870	0.930	2,466,000	2,188,810	0.8876	0.706	0.691	0.706	0.668	0.714	3,211,538	0.6815	-1.08%
2023-03-03	0	0.930	0.930	0.940	0.920	0.960	1,866,000	1,749,150	0.9374	0.714	0.714	0.722	0.706	0.737	2,430,142	0.7198	-2.11%
2023-03-02	0	0.950	0.930	0.950	0.930	0.970	642,000	606,360	0.9445	0.729	0.714	0.729	0.714	0.745	836,094	0.7252	-3.06%
2023-03-01	0	0.980	0.970	0.990	0.900	0.990	1,169,461	1,117,364	0.9555	0.752	0.745	0.760	0.691	0.760	1,523,021	0.7336	8.89%
2023-02-28	0	0.900	0.890	0.900	0.880	0.940	2,554,000	2,311,600	0.9051	0.691	0.683	0.691	0.676	0.722	3,326,143	0.6950	-4.26%
2023-02-27	0	0.940	0.920	0.940	0.920	0.960	981,000	924,000	0.9419	0.722	0.706	0.722	0.706	0.737	1,277,583	0.7232	-1.05%
2023-02-24	0	0.950	0.950	0.970	0.940	1.000	1,389,000	1,339,010	0.9640	0.729	0.729	0.745	0.722	0.768	1,808,932	0.7402	-6.86%
2023-02-23	0	1.020	1.010	1.020	0.980	1.030	1,375,398	1,372,133	0.9976	0.783	0.776	0.783	0.752	0.791	1,791,218	0.7660	2.00%
2023-02-22	0	1.000	0.990	1.000	0.980	1.000	731,000	724,430	0.9910	0.768	0.760	0.768	0.752	0.768	952,001	0.7610	0.00%
2023-02-21	0	1.000	1.000	1.010	0.990	1.070	2,092,000	2,161,510	1.0332	0.768	0.768	0.776	0.760	0.822	2,724,468	0.7934	1.01%
2023-02-20	0	0.990	0.990	1.010	0.950	1.010	1,171,000	1,148,880	0.9811	0.760	0.760	0.776	0.729	0.776	1,525,025	0.7534	1.02%
2023-02-17	0	0.980	0.970	0.980	0.970	1.040	970,546	962,420	0.9916	0.752	0.745	0.752	0.745	0.799	1,263,968	0.7614	-2.97%
2023-02-16	0	1.010	0.990	1.010	0.990	1.040	1,093,154	1,119,340	1.0240	0.776	0.760	0.776	0.760	0.799	1,423,644	0.7862	1.00%
2023-02-15	0	1.000	0.990	1.000	0.980	1.020	1,581,084	1,567,816	0.9916	0.768	0.760	0.768	0.752	0.783	2,059,088	0.7614	-0.99%
2023-02-14	0	1.010	1.010	1.030	0.990	1.070	1,149,384	1,186,342	1.0322	0.776	0.776	0.791	0.760	0.822	1,496,874	0.7925	1.00%
2023-02-13	0	1.000	1.000	1.020	0.960	1.020	1,954,675	1,939,220	0.9921	0.768	0.768	0.783	0.737	0.783	2,545,626	0.7618	-0.99%
2023-02-10	0	1.010	1.010	1.020	0.990	1.040	2,151,769	2,162,372	1.0049	0.776	0.776	0.783	0.760	0.799	2,802,307	0.7716	-0.98%
2023-02-09	0	1.020	1.020	1.030	0.990	1.030	2,380,000	2,417,930	1.0159	0.783	0.783	0.791	0.760	0.791	3,099,538	0.7801	2.00%
2023-02-08	0	1.000	0.980	1.000	0.980	1.030	1,962,000	1,981,030	1.0097	0.768	0.752	0.768	0.752	0.791	2,555,166	0.7753	-1.96%
2023-02-07	0	1.020	1.000	1.020	0.990	1.050	1,579,000	1,618,920	1.0253	0.783	0.768	0.783	0.760	0.806	2,056,374	0.7873	2.00%
2023-02-06	0	1.000	0.990	1.000	0.980	1.050	3,787,000	3,826,110	1.0103	0.768	0.760	0.768	0.752	0.806	4,931,913	0.7758	-5.66%
2023-02-03	0	1.060	1.060	1.070	1.050	1.080	3,136,846	3,335,883	1.0635	0.814	0.814	0.822	0.806	0.829	4,085,199	0.8166	-2.75%
2023-02-02	0	1.090	1.080	1.090	1.080	1.110	3,505,000	3,834,740	1.0941	0.837	0.829	0.837	0.829	0.852	4,564,656	0.8401	-1.80%
2023-02-01	0	1.110	1.110	1.120	1.080	1.130	3,262,000	3,587,300	1.0997	0.852	0.852	0.860	0.829	0.868	4,248,191	0.8444	-1.77%
2023-01-31	0	1.130	1.100	1.130	1.070	1.140	3,003,000	3,301,310	1.0993	0.868	0.845	0.868	0.822	0.875	3,910,888	0.8441	1.80%
2023-01-30	0	1.110	1.100	1.110	1.100	1.180	2,511,007	2,830,438	1.1272	0.852	0.845	0.852	0.845	0.906	3,270,152	0.8655	-7.50%
2023-01-27	0	1.200	1.190	1.200	1.160	1.250	3,004,384	3,595,125	1.1966	0.921	0.914	0.921	0.891	0.960	3,912,691	0.9188	0.84%
2023-01-26	0	1.190	1.180	1.190	1.130	1.240	3,825,000	4,493,600	1.1748	0.914	0.906	0.914	0.868	0.952	4,981,401	0.9021	4.39%
2023-01-20	0	1.140	1.130	1.140	1.090	1.170	2,451,230	2,764,439	1.1278	0.875	0.868	0.875	0.837	0.898	3,192,303	0.8660	1.79%
2023-01-19	0	1.120	1.110	1.120	1.040	1.120	2,179,007	2,352,047	1.0794	0.860	0.852	0.860	0.799	0.860	2,837,780	0.8288	5.66%
2023-01-18	0	1.060	1.060	1.080	1.060	1.140	3,013,000	3,261,750	1.0826	0.814	0.814	0.829	0.814	0.875	3,923,911	0.8312	-4.50%
2023-01-17	0	1.110	1.100	1.110	1.050	1.120	2,502,000	2,707,229	1.0820	0.852	0.845	0.852	0.806	0.860	3,258,422	0.8308	1.83%
2023-01-16	0	1.090	1.080	1.090	1.070	1.130	2,389,000	2,612,780	1.0937	0.837	0.829	0.837	0.822	0.868	3,111,259	0.8398	-4.39%
2023-01-13	0	1.140	1.130	1.140	1.060	1.140	4,049,615	4,454,728	1.1000	0.875	0.868	0.875	0.814	0.875	5,273,923	0.8447	5.56%
2023-01-12	0	1.080	1.070	1.080	1.060	1.170	5,459,007	5,975,717	1.0947	0.829	0.822	0.829	0.814	0.898	7,109,412	0.8405	-6.09%
2023-01-11	0	1.150	1.150	1.160	1.140	1.250	7,682,993	9,201,641	1.1977	0.883	0.883	0.891	0.875	0.960	10,005,770	0.9196	-2.54%
2023-01-10	0	1.180	1.170	1.180	1.130	1.220	3,401,000	3,964,990	1.1658	0.906	0.898	0.906	0.868	0.937	4,429,214	0.8952	0.00%
2023-01-09	0	1.180	1.150	1.180	1.130	1.210	3,600,990	4,171,147	1.1583	0.906	0.883	0.906	0.868	0.929	4,689,667	0.8894	-0.84%
2023-01-06	0	1.190	1.190	1.200	1.190	1.300	7,701,538	9,547,496	1.2397	0.914	0.914	0.921	0.914	0.998	10,029,921	0.9519	-3.25%
2023-01-05	0	1.230	1.230	1.240	1.120	1.260	12,451,000	14,941,040	1.2000	0.944	0.944	0.952	0.860	0.967	16,215,274	0.9214	4.24%
2023-01-04	0	1.180	1.180	1.190	1.040	1.200	11,717,008	13,354,339	1.1397	0.906	0.906	0.914	0.799	0.921	15,259,376	0.8752	15.69%
2023-01-03	0	1.020	1.010	1.020	0.950	1.060	5,811,000	5,881,240	1.0121	0.783	0.776	0.783	0.729	0.814	7,567,822	0.7771	-0.97%
2022-12-30	0	1.030	1.020	1.030	0.950	1.040	8,236,000	8,213,335	0.9972	0.791	0.783	0.791	0.729	0.799	10,725,966	0.7657	7.29%
2022-12-29	0	0.960	0.960	0.970	0.940	1.030	9,369,008	9,069,410	0.9680	0.737	0.737	0.745	0.722	0.791	12,201,512	0.7433	-7.69%
2022-12-28	0	1.040	1.040	1.050	1.030	1.180	7,382,000	7,808,020	1.0577	0.799	0.799	0.806	0.791	0.906	9,613,778	0.8122	-8.77%
2022-12-23	0	1.140	1.140	1.150	1.060	1.150	2,827,000	3,161,730	1.1184	0.875	0.875	0.883	0.814	0.883	3,681,679	0.8588	2.70%
2022-12-22	0	1.110	1.110	1.120	1.080	1.190	6,416,993	7,343,238	1.1443	0.852	0.852	0.860	0.829	0.914	8,357,024	0.8787	1.83%
2022-12-21	0	1.090	1.090	1.100	1.080	1.150	3,501,000	3,849,910	1.0997	0.837	0.837	0.845	0.829	0.883	4,559,447	0.8444	-1.80%
2022-12-20	0	1.110	1.110	1.120	1.070	1.180	4,877,000	5,453,990	1.1183	0.852	0.852	0.860	0.822	0.906	6,351,449	0.8587	-8.26%
2022-12-19	0	1.210	1.200	1.210	1.150	1.260	5,102,087	6,073,679	1.1904	0.929	0.921	0.929	0.883	0.967	6,644,586	0.9141	-0.82%
2022-12-16	0	1.220	1.220	1.240	1.120	1.290	11,456,013	13,968,516	1.2193	0.937	0.937	0.952	0.860	0.991	14,919,476	0.9363	6.09%
2022-12-15	0	1.150	1.150	1.160	1.060	1.200	17,631,766	19,603,491	1.1118	0.883	0.883	0.891	0.814	0.921	22,962,326	0.8537	-3.36%
2022-12-14	0	1.190	1.190	1.200	1.180	1.330	8,156,542	10,102,727	1.2386	0.914	0.914	0.921	0.906	1.021	10,622,485	0.9511	-5.56%
2022-12-13	0	1.260	1.250	1.260	1.220	1.390	10,942,000	13,913,740	1.2716	0.967	0.960	0.967	0.937	1.067	14,250,062	0.9764	-5.26%
2022-12-12	0	1.330	1.320	1.330	1.210	1.520	21,092,000	29,071,000	1.3783	1.021	1.014	1.021	0.929	1.167	27,468,682	1.0583	-15.29%
2022-12-09	0	1.570	1.560	1.570	1.360	1.600	29,409,000	44,463,650	1.5119	1.206	1.198	1.206	1.044	1.229	38,300,136	1.1609	10.56%
2022-12-08	0	1.420	1.410	1.420	1.270	1.420	15,758,232	21,332,866	1.3538	1.090	1.083	1.090	0.975	1.090	20,522,372	1.0395	13.60%
2022-12-07	0	1.250	1.250	1.260	1.210	1.460	35,017,000	47,015,590	1.3427	0.960	0.960	0.967	0.929	1.121	45,603,586	1.0310	-11.35%
2022-12-06	0	1.410	1.400	1.410	1.040	1.410	43,287,770	53,840,869	1.2438	1.083	1.075	1.083	0.799	1.083	56,374,833	0.9551	29.36%
2022-12-05	0	1.090	1.080	1.090	0.820	1.110	41,044,692	41,462,592	1.0102	0.837	0.829	0.837	0.630	0.852	53,453,612	0.7757	36.25%
2022-12-02	0	0.800	0.800	0.810	0.770	0.830	5,080,000	4,044,600	0.7962	0.614	0.614	0.622	0.591	0.637	6,615,821	0.6114	-2.44%
2022-12-01	0	0.820	0.820	0.830	0.750	0.870	14,265,000	11,559,860	0.8104	0.630	0.630	0.637	0.576	0.668	18,577,695	0.6222	9.33%
2022-11-30	0	0.750	0.740	0.750	0.710	0.790	7,869,000	5,784,950	0.7352	0.576	0.568	0.576	0.545	0.607	10,248,011	0.5645	1.35%
2022-11-29	0	0.740	0.740	0.750	0.680	0.800	19,517,856	14,558,347	0.7459	0.568	0.568	0.576	0.522	0.614	25,418,632	0.5727	13.85%
2022-11-28	0	0.650	0.650	0.660	0.640	0.700	7,396,000	4,861,580	0.6573	0.499	0.499	0.507	0.491	0.537	9,632,011	0.5047	-9.72%
2022-11-25	0	0.720	0.710	0.720	0.650	0.730	10,744,000	7,467,550	0.6950	0.553	0.545	0.553	0.499	0.561	13,992,202	0.5337	4.35%
2022-11-24	0	0.690	0.680	0.690	0.650	0.720	12,912,000	8,860,360	0.6862	0.530	0.522	0.530	0.499	0.553	16,815,647	0.5269	7.81%
2022-11-23	0	0.640	0.630	0.640	0.590	0.650	4,899,000	3,047,320	0.6220	0.491	0.484	0.491	0.453	0.499	6,380,100	0.4776	4.92%
2022-11-22	0	0.610	0.590	0.610	0.570	0.700	13,009,000	7,985,000	0.6138	0.468	0.453	0.468	0.438	0.537	16,941,972	0.4713	-6.15%
2022-11-21	0	0.650	0.640	0.650	0.630	0.670	5,291,000	3,441,050	0.6504	0.499	0.491	0.499	0.484	0.514	6,890,612	0.4994	-5.80%
2022-11-18	0	0.690	0.690	0.700	0.680	0.760	9,988,047	7,137,212	0.7146	0.530	0.530	0.537	0.522	0.584	13,007,704	0.5487	-5.48%
2022-11-17	0	0.730	0.710	0.730	0.670	0.770	19,098,000	13,590,650	0.7116	0.561	0.545	0.561	0.514	0.591	24,871,842	0.5464	0.00%
2022-11-16	0	0.730	0.730	0.740	0.690	0.860	36,821,070	28,312,495	0.7689	0.561	0.561	0.568	0.530	0.660	47,953,075	0.5904	-14.12%
2022-11-15	0	0.850	0.850	0.860	0.620	0.900	48,840,565	38,195,920	0.7821	0.653	0.653	0.660	0.476	0.691	63,606,389	0.6005	34.92%
2022-11-14	0	0.630	0.630	0.640	0.600	0.760	39,810,131	26,815,187	0.6736	0.484	0.484	0.491	0.461	0.584	51,845,810	0.5172	12.50%
2022-11-11	0	0.560	0.560	0.570	0.445	0.580	23,359,153	12,122,408	0.5190	0.430	0.430	0.438	0.342	0.445	30,421,257	0.3985	31.76%
2022-11-10	0	0.425	0.425	0.430	0.415	0.440	9,588,000	4,083,110	0.4259	0.326	0.326	0.330	0.319	0.338	12,486,712	0.3270	-4.49%
2022-11-09	0	0.445	0.430	0.445	0.425	0.475	14,490,000	6,580,515	0.4541	0.342	0.330	0.342	0.326	0.365	18,870,719	0.3487	7.23%
2022-11-08	0	0.415	0.415	0.425	0.405	0.455	12,224,597	5,166,858	0.4227	0.319	0.319	0.326	0.311	0.349	15,920,423	0.3245	-3.49%
2022-11-07	0	0.430	0.425	0.430	0.355	0.490	31,579,042	13,277,385	0.4204	0.330	0.326	0.330	0.273	0.376	41,126,240	0.3228	21.13%
2022-11-04	0	0.355	0.350	0.355	0.330	0.375	12,275,902	4,339,927	0.3535	0.273	0.269	0.273	0.253	0.288	15,987,239	0.2715	5.97%
2022-11-03	0	0.335	0.330	0.335	0.320	0.345	3,782,000	1,252,095	0.3311	0.257	0.253	0.257	0.246	0.265	4,925,401	0.2542	-1.47%
2022-11-02	0	0.340	0.340	0.345	0.340	0.365	5,172,000	1,768,985	0.3420	0.261	0.261	0.265	0.261	0.280	6,735,635	0.2626	-2.86%
2022-11-01	0	0.350	0.340	0.350	0.340	0.370	5,510,000	1,925,525	0.3495	0.269	0.261	0.269	0.261	0.284	7,175,822	0.2683	0.00%
2022-10-31	0	0.350	0.345	0.350	0.340	0.375	3,561,000	1,276,470	0.3585	0.269	0.265	0.269	0.261	0.288	4,637,587	0.2752	-6.67%
2022-10-28	0	0.375	0.375	0.380	0.370	0.405	4,533,000	1,746,790	0.3853	0.288	0.288	0.292	0.284	0.311	5,903,448	0.2959	-8.54%
2022-10-27	0	0.410	0.410	0.425	0.410	0.455	3,052,000	1,304,280	0.4274	0.315	0.315	0.326	0.315	0.349	3,974,702	0.3281	-6.82%
2022-10-26	0	0.440	0.440	0.445	0.425	0.460	1,750,300	772,570	0.4414	0.338	0.338	0.342	0.326	0.353	2,279,463	0.3389	1.15%
2022-10-25	0	0.435	0.435	0.445	0.425	0.480	2,515,000	1,131,220	0.4498	0.334	0.334	0.342	0.326	0.369	3,275,353	0.3454	-7.45%
2022-10-24	0	0.470	0.460	0.470	0.460	0.510	1,040,000	487,635	0.4689	0.361	0.353	0.361	0.353	0.392	1,354,420	0.3600	-6.00%
2022-10-21	0	0.500	0.480	0.500	0.475	0.520	1,487,000	733,355	0.4932	0.384	0.369	0.384	0.365	0.399	1,936,560	0.3787	1.01%
2022-10-20	0	0.495	0.490	0.495	0.495	0.520	2,755,384	1,381,749	0.5015	0.380	0.376	0.380	0.380	0.399	3,588,411	0.3851	-4.81%
2022-10-19	0	0.520	0.510	0.520	0.500	0.570	1,435,000	744,470	0.5188	0.399	0.392	0.399	0.384	0.438	1,868,839	0.3984	-1.89%
2022-10-18	0	0.530	0.520	0.540	0.520	0.580	2,091,000	1,112,270	0.5319	0.407	0.399	0.415	0.399	0.445	2,723,166	0.4084	-5.36%
2022-10-17	0	0.560	0.550	0.560	0.540	0.590	1,772,000	993,090	0.5604	0.430	0.422	0.430	0.415	0.453	2,307,724	0.4303	1.82%
2022-10-14	0	0.550	0.530	0.550	0.530	0.580	667,846	372,078	0.5571	0.422	0.407	0.422	0.407	0.445	869,754	0.4278	1.85%
2022-10-13	0	0.540	0.520	0.540	0.520	0.550	2,686,000	1,417,200	0.5276	0.415	0.399	0.415	0.399	0.422	3,498,050	0.4051	-3.57%
2022-10-12	0	0.560	0.540	0.560	0.540	0.600	569,923	313,319	0.5498	0.430	0.415	0.430	0.415	0.461	742,226	0.4221	0.00%
2022-10-11	0	0.560	0.540	0.560	0.540	0.560	771,000	421,580	0.5468	0.430	0.415	0.430	0.415	0.430	1,004,094	0.4199	1.82%
2022-10-10	0	0.550	0.550	0.570	0.550	0.610	1,874,001	1,057,210	0.5641	0.422	0.422	0.438	0.422	0.468	2,440,562	0.4332	-5.17%
2022-10-07	0	0.580	0.580	0.590	0.570	0.600	604,000	350,250	0.5799	0.445	0.445	0.453	0.438	0.461	786,606	0.4453	-3.33%
2022-10-06	0	0.600	0.580	0.600	0.580	0.620	476,000	285,350	0.5995	0.461	0.445	0.461	0.445	0.476	619,908	0.4603	-1.64%
2022-10-05	0	0.610	0.600	0.610	0.570	0.630	5,429,846	3,201,315	0.5896	0.468	0.461	0.468	0.438	0.484	7,071,435	0.4527	5.17%
2022-10-03	0	0.580	0.580	0.600	0.570	0.650	2,628,000	1,615,960	0.6149	0.445	0.445	0.461	0.438	0.499	3,422,515	0.4722	-6.45%
2022-09-30	0	0.620	0.610	0.620	0.580	0.630	2,667,000	1,614,260	0.6053	0.476	0.468	0.476	0.445	0.484	3,473,306	0.4648	3.33%
2022-09-29	0	0.600	0.580	0.600	0.580	0.620	1,181,000	698,490	0.5914	0.461	0.445	0.461	0.445	0.476	1,538,048	0.4541	0.00%
2022-09-28	0	0.600	0.600	0.610	0.590	0.620	2,121,000	1,269,170	0.5984	0.461	0.461	0.468	0.453	0.476	2,762,236	0.4595	-6.25%
2022-09-27	0	0.640	0.630	0.650	0.600	0.650	904,846	568,077	0.6278	0.491	0.484	0.499	0.461	0.499	1,178,405	0.4821	3.23%
2022-09-26	0	0.620	0.620	0.640	0.600	0.660	1,386,510	857,560	0.6185	0.476	0.476	0.491	0.461	0.507	1,805,689	0.4749	-3.12%
2022-09-23	0	0.640	0.630	0.640	0.620	0.680	1,405,000	895,450	0.6373	0.491	0.484	0.491	0.476	0.522	1,829,769	0.4894	-1.54%
2022-09-22	0	0.650	0.630	0.640	0.630	0.690	1,982,464	1,298,937	0.6552	0.499	0.484	0.491	0.484	0.530	2,581,816	0.5031	-2.99%
2022-09-21	0	0.670	0.670	0.680	0.670	0.710	1,545,000	1,043,410	0.6753	0.514	0.514	0.522	0.514	0.545	2,012,095	0.5186	-4.29%
2022-09-20	0	0.700	0.680	0.700	0.680	0.710	1,049,946	722,560	0.6882	0.537	0.522	0.537	0.522	0.545	1,367,373	0.5284	2.94%
2022-09-19	0	0.680	0.680	0.690	0.670	0.700	2,199,582	1,492,649	0.6786	0.522	0.522	0.530	0.514	0.537	2,864,575	0.5211	0.00%
2022-09-16	0	0.680	0.670	0.680	0.680	0.760	17,354,000	12,043,446	0.6940	0.522	0.514	0.522	0.522	0.584	22,600,583	0.5329	-10.53%
2022-09-15	0	0.760	0.760	0.780	0.750	0.820	3,517,538	2,756,017	0.7835	0.584	0.584	0.599	0.576	0.630	4,580,985	0.6016	-2.56%
2022-09-14	0	0.780	0.780	0.790	0.760	0.790	673,000	525,100	0.7802	0.599	0.599	0.607	0.584	0.607	876,466	0.5991	-2.50%
2022-09-13	0	0.800	0.780	0.800	0.770	0.820	1,342,000	1,050,510	0.7828	0.614	0.599	0.614	0.591	0.630	1,747,723	0.6011	-1.23%
2022-09-09	0	0.810	0.810	0.820	0.730	0.840	4,590,308	3,704,227	0.8070	0.622	0.622	0.630	0.561	0.645	5,978,082	0.6196	10.96%
2022-09-08	0	0.730	0.730	0.740	0.730	0.810	2,374,000	1,805,170	0.7604	0.561	0.561	0.568	0.561	0.622	3,091,724	0.5839	-8.75%
2022-09-07	0	0.800	0.800	0.810	0.790	0.850	1,780,000	1,457,260	0.8187	0.614	0.614	0.622	0.607	0.653	2,318,142	0.6286	-3.61%
2022-09-06	0	0.830	0.810	0.830	0.760	0.850	3,766,000	3,027,635	0.8039	0.637	0.622	0.637	0.584	0.653	4,904,564	0.6173	9.21%
2022-09-05	0	0.760	0.750	0.760	0.740	0.770	1,919,000	1,436,240	0.7484	0.584	0.576	0.584	0.568	0.591	2,499,166	0.5747	1.33%
2022-09-02	0	0.750	0.730	0.750	0.730	0.790	1,908,000	1,434,590	0.7519	0.576	0.561	0.576	0.561	0.607	2,484,840	0.5773	-5.06%
2022-09-01	0	0.790	0.780	0.790	0.770	0.820	1,727,000	1,376,970	0.7973	0.607	0.599	0.607	0.591	0.630	2,249,119	0.6122	1.28%
2022-08-31	0	0.780	0.760	0.780	0.760	0.820	2,731,000	2,127,380	0.7790	0.599	0.584	0.599	0.584	0.630	3,556,655	0.5981	0.00%
2022-08-30	0	0.780	0.760	0.780	0.750	0.860	3,814,153	2,961,661	0.7765	0.599	0.584	0.599	0.576	0.660	4,967,275	0.5962	-4.88%
2022-08-29	0	0.820	0.820	0.830	0.790	0.850	1,604,000	1,304,450	0.8132	0.630	0.630	0.637	0.607	0.653	2,088,933	0.6245	-4.65%
2022-08-26	0	0.860	0.840	0.860	0.820	0.860	2,234,000	1,888,510	0.8453	0.660	0.645	0.660	0.630	0.660	2,909,399	0.6491	3.61%
2022-08-25	0	0.830	0.810	0.830	0.810	0.860	2,262,000	1,865,795	0.8248	0.637	0.622	0.637	0.622	0.660	2,945,864	0.6334	0.00%
2022-08-24	0	0.830	0.830	0.840	0.830	0.910	3,580,328	3,084,238	0.8614	0.637	0.637	0.645	0.637	0.699	4,662,758	0.6615	-7.78%
2022-08-23	0	0.900	0.900	0.920	0.900	0.930	1,832,000	1,670,467	0.9118	0.691	0.691	0.706	0.691	0.714	2,385,863	0.7002	-4.26%
2022-08-22	0	0.940	0.930	0.940	0.920	0.960	2,380,000	2,238,200	0.9404	0.722	0.714	0.722	0.706	0.737	3,099,538	0.7221	-5.05%
2022-08-19	0	0.990	0.970	0.990	0.950	1.000	913,000	889,280	0.9740	0.760	0.745	0.760	0.729	0.768	1,189,025	0.7479	1.02%
2022-08-18	0	0.980	0.970	0.980	0.960	1.030	1,083,000	1,062,690	0.9812	0.752	0.745	0.752	0.737	0.791	1,410,420	0.7535	-3.92%
2022-08-17	0	1.020	1.010	1.020	0.990	1.040	1,144,000	1,150,320	1.0055	0.783	0.776	0.783	0.760	0.799	1,489,862	0.7721	0.00%
2022-08-16	0	1.020	1.010	1.020	0.990	1.110	3,270,131	3,400,079	1.0397	0.783	0.776	0.783	0.760	0.852	4,258,780	0.7984	2.00%
2022-08-15	0	1.000	0.990	1.000	0.980	1.060	654,000	651,580	0.9963	0.768	0.760	0.768	0.752	0.814	851,722	0.7650	-3.85%
2022-08-12	0	1.040	1.030	1.040	0.960	1.040	1,654,000	1,658,030	1.0024	0.799	0.791	0.799	0.737	0.799	2,154,049	0.7697	6.12%
2022-08-11	0	0.980	0.960	0.990	0.960	0.980	376,000	364,740	0.9701	0.752	0.737	0.760	0.737	0.752	489,675	0.7449	2.08%
2022-08-10	0	0.960	0.950	0.960	0.940	1.020	1,022,000	983,400	0.9622	0.737	0.729	0.737	0.722	0.783	1,330,978	0.7389	-4.95%
2022-08-09	0	1.010	1.000	1.010	0.990	1.040	588,000	589,300	1.0022	0.776	0.768	0.776	0.760	0.799	765,768	0.7696	-1.94%
2022-08-08	0	1.030	1.020	1.030	1.010	1.090	623,000	638,825	1.0254	0.791	0.783	0.791	0.776	0.837	811,350	0.7874	-0.96%
2022-08-05	0	1.040	1.040	1.050	0.980	1.070	1,202,000	1,247,120	1.0375	0.799	0.799	0.806	0.752	0.822	1,565,397	0.7967	4.00%
2022-08-04	0	1.000	0.980	1.010	0.980	1.070	919,000	917,130	0.9980	0.768	0.752	0.776	0.752	0.822	1,196,839	0.7663	-2.91%
2022-08-03	0	1.030	1.000	1.030	1.000	1.050	577,000	585,155	1.0141	0.791	0.768	0.791	0.768	0.806	751,443	0.7787	1.98%
2022-08-02	0	1.010	1.010	1.030	0.970	1.040	1,115,846	1,112,695	0.9972	0.776	0.776	0.791	0.745	0.799	1,453,196	0.7657	-1.94%
2022-08-01	0	1.030	1.020	1.030	1.000	1.050	3,414,000	3,492,550	1.0230	0.791	0.783	0.791	0.768	0.806	4,446,145	0.7855	-1.90%
2022-07-29	0	1.050	1.050	1.080	1.040	1.190	4,072,384	4,386,345	1.0771	0.806	0.806	0.829	0.799	0.914	5,303,576	0.8271	-10.26%
2022-07-28	0	1.170	1.150	1.170	1.120	1.180	1,190,000	1,372,080	1.1530	0.898	0.883	0.898	0.860	0.906	1,549,769	0.8853	1.74%
2022-07-27	0	1.150	1.130	1.150	1.120	1.290	3,413,000	3,982,150	1.1668	0.883	0.868	0.883	0.860	0.991	4,444,842	0.8959	-10.16%
2022-07-26	0	1.280	1.260	1.280	1.180	1.280	2,772,307	3,413,664	1.2313	0.983	0.967	0.983	0.906	0.983	3,610,450	0.9455	7.56%
2022-07-25	0	1.190	1.190	1.220	1.180	1.260	1,345,000	1,633,850	1.2148	0.914	0.914	0.937	0.906	0.967	1,751,630	0.9328	-1.65%
2022-07-22	0	1.210	1.190	1.210	1.170	1.230	984,000	1,178,690	1.1979	0.929	0.914	0.929	0.898	0.944	1,281,490	0.9198	1.68%
2022-07-21	0	1.190	1.190	1.200	1.190	1.230	1,316,000	1,583,260	1.2031	0.914	0.914	0.921	0.914	0.944	1,713,862	0.9238	0.85%
2022-07-20	0	1.180	1.180	1.210	1.180	1.260	1,983,000	2,387,470	1.2040	0.906	0.906	0.929	0.906	0.967	2,582,515	0.9245	-3.28%
2022-07-19	0	1.220	1.220	1.230	1.200	1.260	1,249,769	1,528,185	1.2228	0.937	0.937	0.944	0.921	0.967	1,627,608	0.9389	-1.61%
2022-07-18	0	1.240	1.240	1.280	1.210	1.300	1,973,000	2,474,170	1.2540	0.952	0.952	0.983	0.929	0.998	2,569,491	0.9629	0.00%
2022-07-15	0	1.240	1.220	1.240	1.210	1.320	1,934,000	2,403,220	1.2426	0.952	0.937	0.952	0.929	1.014	2,518,700	0.9542	-7.46%
2022-07-14	0	1.340	1.310	1.340	1.250	1.340	1,693,000	2,189,890	1.2935	1.029	1.006	1.029	0.960	1.029	2,204,840	0.9932	1.52%
2022-07-13	0	1.320	1.300	1.320	1.280	1.350	2,308,846	3,032,084	1.3132	1.014	0.998	1.014	0.983	1.037	3,006,873	1.0084	-2.94%
2022-07-12	0	1.360	1.360	1.370	1.340	1.440	3,004,538	4,110,240	1.3680	1.044	1.044	1.052	1.029	1.106	3,912,891	1.0504	-5.56%
2022-07-11	0	1.440	1.440	1.470	1.350	1.520	3,984,538	5,613,652	1.4089	1.106	1.106	1.129	1.037	1.167	5,189,172	1.0818	-6.49%
2022-07-08	0	1.540	1.510	1.540	1.510	1.570	2,200,000	3,370,790	1.5322	1.182	1.159	1.182	1.159	1.206	2,865,119	1.1765	0.00%
2022-07-07	0	1.540	1.540	1.560	1.540	1.600	2,351,150	3,681,619	1.5659	1.182	1.182	1.198	1.182	1.229	3,061,966	1.2024	-4.35%
2022-07-06	0	1.610	1.580	1.610	1.570	1.670	1,698,000	2,714,030	1.5984	1.236	1.213	1.236	1.206	1.282	2,211,351	1.2273	-0.62%
2022-07-05	0	1.620	1.620	1.650	1.610	1.710	1,506,000	2,477,020	1.6448	1.244	1.244	1.267	1.236	1.313	1,961,305	1.2629	-2.41%
2022-07-04	0	1.660	1.640	1.660	1.620	1.710	2,404,000	4,021,660	1.6729	1.275	1.259	1.275	1.244	1.313	3,130,794	1.2845	-3.49%
2022-06-30	0	1.720	1.690	1.720	1.680	1.740	2,242,078	3,828,529	1.7076	1.321	1.298	1.321	1.290	1.336	2,919,919	1.3112	1.18%
2022-06-29	0	1.700	1.700	1.740	1.700	1.840	6,603,384	11,693,745	1.7709	1.305	1.305	1.336	1.305	1.413	8,599,766	1.3598	-2.30%
2022-06-28	0	1.740	1.740	1.750	1.710	1.800	3,820,769	6,690,612	1.7511	1.336	1.336	1.344	1.313	1.382	4,975,891	1.3446	0.58%
2022-06-27	0	1.730	1.700	1.730	1.670	1.740	5,546,206	9,479,921	1.7093	1.328	1.305	1.328	1.282	1.336	7,222,974	1.3125	3.59%
2022-06-24	0	1.670	1.670	1.680	1.650	1.730	2,595,000	4,333,590	1.6700	1.282	1.282	1.290	1.267	1.328	3,379,539	1.2823	-1.18%
2022-06-23	0	1.690	1.650	1.690	1.630	1.700	1,697,995	2,843,011	1.6743	1.298	1.267	1.298	1.252	1.305	2,211,345	1.2856	3.05%
2022-06-22	0	1.640	1.620	1.640	1.620	1.690	1,508,000	2,495,815	1.6550	1.259	1.244	1.259	1.244	1.298	1,963,909	1.2708	-2.38%
2022-06-21	0	1.680	1.650	1.680	1.630	1.740	5,859,000	9,888,339	1.6877	1.290	1.267	1.290	1.252	1.336	7,630,334	1.2959	0.00%
2022-06-20	0	1.680	1.660	1.680	1.570	1.710	5,085,000	8,459,530	1.6636	1.290	1.275	1.290	1.206	1.313	6,622,333	1.2774	8.39%
2022-06-17	0	1.550	1.550	1.570	1.550	1.610	1,582,000	2,487,319	1.5723	1.190	1.190	1.206	1.190	1.236	2,060,281	1.2073	0.00%
2022-06-16	0	1.550	1.550	1.590	1.550	1.710	3,234,000	5,230,145	1.6172	1.190	1.190	1.221	1.190	1.313	4,211,726	1.2418	-7.74%
2022-06-15	0	1.680	1.670	1.690	1.650	1.750	2,510,844	4,271,198	1.7011	1.290	1.282	1.298	1.267	1.344	3,269,940	1.3062	1.20%
2022-06-14	0	1.660	1.660	1.680	1.650	1.730	1,090,614	1,828,783	1.6768	1.275	1.275	1.290	1.267	1.328	1,420,336	1.2876	-1.19%
2022-06-13	0	1.680	1.680	1.710	1.670	1.780	1,253,000	2,134,540	1.7035	1.290	1.290	1.313	1.282	1.367	1,631,816	1.3081	-6.15%
2022-06-10	0	1.790	1.770	1.790	1.740	1.800	1,244,385	2,213,753	1.7790	1.374	1.359	1.374	1.336	1.382	1,620,596	1.3660	-1.65%
2022-06-09	0	1.820	1.800	1.820	1.780	1.890	2,592,768	4,786,773	1.8462	1.397	1.382	1.397	1.367	1.451	3,376,632	1.4176	1.68%
2022-06-08	0	1.790	1.790	1.820	1.750	1.830	2,415,000	4,340,580	1.7973	1.374	1.374	1.397	1.344	1.405	3,145,120	1.3801	2.87%
2022-06-07	0	1.740	1.740	1.750	1.680	1.830	2,881,000	5,101,480	1.7707	1.336	1.336	1.344	1.290	1.405	3,752,004	1.3597	2.35%
2022-06-06	0	1.700	1.690	1.700	1.660	1.830	2,169,000	3,668,839	1.6915	1.305	1.298	1.305	1.275	1.405	2,824,747	1.2988	-3.41%
2022-06-02	0	1.760	1.750	1.760	1.740	1.870	955,000	1,698,390	1.7784	1.351	1.344	1.351	1.336	1.436	1,243,722	1.3656	-2.49%
2022-06-01	0	1.860	1.850	1.860	1.800	1.870	2,042,481	3,718,725	1.8207	1.386	1.379	1.386	1.341	1.393	2,741,030	1.3567	6.29%
2022-05-31	0	1.750	1.740	1.750	1.740	1.860	8,488,068	15,006,133	1.7679	1.304	1.297	1.304	1.297	1.386	11,391,073	1.3174	0.00%
2022-05-30	0	1.750	1.690	1.750	1.620	1.770	2,038,169	3,481,855	1.7083	1.304	1.259	1.304	1.207	1.319	2,735,243	1.2730	1.74%
2022-05-27	0	1.720	1.720	1.730	1.700	1.830	1,063,000	1,847,810	1.7383	1.282	1.282	1.289	1.267	1.364	1,426,557	1.2953	0.58%
2022-05-26	0	1.710	1.710	1.750	1.700	1.820	1,522,000	2,636,990	1.7326	1.274	1.274	1.304	1.267	1.356	2,042,539	1.2910	-3.93%
2022-05-25	0	1.780	1.780	1.790	1.780	1.840	712,769	1,281,788	1.7983	1.326	1.326	1.334	1.326	1.371	956,543	1.3400	-0.56%
2022-05-24	0	1.790	1.790	1.800	1.760	1.970	1,066,000	1,945,010	1.8246	1.334	1.334	1.341	1.311	1.468	1,430,583	1.3596	-6.77%
2022-05-23	0	1.920	1.880	1.920	1.870	2.090	572,000	1,095,245	1.9148	1.431	1.401	1.431	1.393	1.557	767,630	1.4268	-2.54%
2022-05-20	0	1.970	1.950	1.980	1.930	2.100	324,000	641,680	1.9805	1.468	1.453	1.475	1.438	1.565	434,811	1.4758	-1.99%
2022-05-19	0	2.010	1.980	2.010	1.890	2.010	797,000	1,569,900	1.9698	1.498	1.475	1.498	1.408	1.498	1,069,582	1.4678	2.03%
2022-05-18	0	1.970	1.970	1.980	1.870	1.980	561,846	1,093,609	1.9465	1.468	1.468	1.475	1.393	1.475	754,003	1.4504	4.79%
2022-05-17	0	1.880	1.880	1.910	1.860	1.950	807,000	1,534,370	1.9013	1.401	1.401	1.423	1.386	1.453	1,083,002	1.4168	-1.05%
2022-05-16	0	1.900	1.890	1.900	1.800	1.950	684,000	1,289,290	1.8849	1.416	1.408	1.416	1.341	1.453	917,935	1.4046	3.83%
2022-05-13	0	1.830	1.800	1.830	1.680	1.850	815,784	1,453,029	1.7811	1.364	1.341	1.364	1.252	1.379	1,094,790	1.3272	7.65%
2022-05-12	0	1.700	1.690	1.700	1.690	1.880	2,610,000	4,534,420	1.7373	1.267	1.259	1.267	1.259	1.401	3,502,646	1.2946	-9.57%
2022-05-11	0	1.880	1.850	1.880	1.840	1.910	624,000	1,171,370	1.8772	1.401	1.379	1.401	1.371	1.423	837,414	1.3988	2.73%
2022-05-10	0	1.830	1.830	1.840	1.790	1.890	1,958,302	3,592,610	1.8346	1.364	1.364	1.371	1.334	1.408	2,628,061	1.3670	-3.68%
2022-05-06	0	1.900	1.900	1.950	1.900	2.030	1,169,539	2,279,926	1.9494	1.416	1.416	1.453	1.416	1.513	1,569,533	1.4526	-9.09%
2022-05-05	0	2.090	2.070	2.100	2.060	2.200	444,074	920,074	2.0719	1.557	1.542	1.565	1.535	1.639	595,952	1.5439	2.45%
2022-05-04	0	2.040	2.040	2.050	2.030	2.240	799,000	1,655,200	2.0716	1.520	1.520	1.528	1.513	1.669	1,072,266	1.5436	-5.99%
2022-05-03	0	2.170	2.130	2.170	2.040	2.200	1,218,616	2,610,215	2.1420	1.617	1.587	1.617	1.520	1.639	1,635,395	1.5961	0.93%
2022-04-29	0	2.150	2.100	2.150	1.900	2.150	1,438,000	2,959,360	2.0580	1.602	1.565	1.602	1.416	1.602	1,929,811	1.5335	9.69%
2022-04-28	0	1.960	1.930	1.960	1.890	1.980	418,000	807,740	1.9324	1.460	1.438	1.460	1.408	1.475	560,960	1.4399	2.08%
2022-04-27	0	1.920	1.910	1.940	1.870	1.960	368,154	706,428	1.9188	1.431	1.423	1.446	1.393	1.460	494,066	1.4298	0.00%
2022-04-26	0	1.920	1.880	1.920	1.870	1.990	1,291,000	2,488,000	1.9272	1.431	1.401	1.431	1.393	1.483	1,732,535	1.4360	3.23%
2022-04-25	0	1.860	1.850	1.860	1.820	1.940	2,665,000	5,028,510	1.8869	1.386	1.379	1.386	1.356	1.446	3,576,457	1.4060	-4.62%
2022-04-22	0	1.950	1.960	1.980	1.910	1.980	1,236,000	2,412,140	1.9516	1.453	1.460	1.475	1.423	1.475	1,658,725	1.4542	0.52%
2022-04-21	0	1.940	1.930	1.940	1.920	2.060	1,973,000	3,915,440	1.9845	1.446	1.438	1.446	1.431	1.535	2,647,786	1.4788	-8.06%
2022-04-20	0	2.110	2.080	2.110	2.040	2.200	2,347,000	4,916,640	2.0949	1.572	1.550	1.572	1.520	1.639	3,149,698	1.5610	-4.52%
2022-04-19	0	2.210	2.170	2.210	2.160	2.320	1,417,998	3,119,094	2.1996	1.647	1.617	1.647	1.610	1.729	1,902,968	1.6391	-4.74%
2022-04-14	0	2.320	2.320	2.340	2.230	2.380	2,928,310	6,768,141	2.3113	1.729	1.729	1.744	1.662	1.773	3,929,822	1.7223	3.57%
2022-04-13	0	2.240	2.200	2.250	2.190	2.300	1,409,000	3,155,830	2.2398	1.669	1.639	1.677	1.632	1.714	1,890,892	1.6690	0.90%
2022-04-12	0	2.220	2.220	2.240	2.160	2.320	1,870,846	4,157,842	2.2224	1.654	1.654	1.669	1.610	1.729	2,510,694	1.6561	-1.77%
2022-04-11	0	2.260	2.260	2.270	2.220	2.380	1,885,000	4,293,840	2.2779	1.684	1.684	1.691	1.654	1.773	2,529,689	1.6974	-7.76%
2022-04-08	0	2.450	2.420	2.450	2.310	2.450	1,142,420	2,724,251	2.3846	1.826	1.803	1.826	1.721	1.826	1,533,139	1.7769	4.70%
2022-04-07	0	2.340	2.340	2.370	2.330	2.520	3,457,000	8,332,810	2.4104	1.744	1.744	1.766	1.736	1.878	4,639,329	1.7961	-5.26%
2022-04-06	0	2.470	2.470	2.490	2.350	2.630	4,687,923	11,756,659	2.5079	1.841	1.841	1.855	1.751	1.960	6,291,240	1.8687	-1.59%
2022-04-04	0	2.510	2.510	2.520	2.260	2.590	4,743,171	11,762,413	2.4799	1.870	1.870	1.878	1.684	1.930	6,365,384	1.8479	8.66%
2022-04-01	0	2.310	2.300	2.310	2.200	2.320	2,034,000	4,593,650	2.2584	1.721	1.714	1.721	1.639	1.729	2,729,649	1.6829	-0.43%
2022-03-31	0	2.320	2.320	2.330	2.260	2.430	1,386,000	3,221,030	2.3240	1.729	1.729	1.736	1.684	1.811	1,860,026	1.7317	-2.52%
2022-03-30	0	2.380	2.380	2.390	2.180	2.450	2,393,019	5,646,706	2.3597	1.773	1.773	1.781	1.624	1.826	3,211,456	1.7583	11.74%
2022-03-29	0	2.130	2.110	2.130	2.120	2.270	1,000,000	2,181,210	2.1812	1.587	1.572	1.587	1.580	1.691	1,342,010	1.6253	-2.74%
2022-03-28	0	2.190	2.190	2.200	2.190	2.370	2,252,076	5,136,227	2.2807	1.632	1.632	1.639	1.632	1.766	3,022,309	1.6994	-7.59%
2022-03-25	0	2.370	2.350	2.370	2.310	2.530	981,200	2,365,369	2.4107	1.766	1.751	1.766	1.721	1.885	1,316,780	1.7963	-5.20%
2022-03-24	0	2.500	2.460	2.500	2.450	2.640	3,939,000	10,005,204	2.5400	1.863	1.833	1.863	1.826	1.967	5,286,178	1.8927	0.00%
2022-03-23	0	2.500	2.480	2.500	2.330	2.540	3,590,000	8,753,620	2.4383	1.863	1.848	1.863	1.736	1.893	4,817,816	1.8169	4.17%
2022-03-22	0	2.400	2.390	2.400	2.090	2.470	3,714,000	8,717,020	2.3471	1.788	1.781	1.788	1.557	1.841	4,984,226	1.7489	10.09%
2022-03-21	0	2.180	2.120	2.180	2.130	2.310	1,014,768	2,228,357	2.1959	1.624	1.580	1.624	1.587	1.721	1,361,829	1.6363	-3.54%
2022-03-18	0	2.260	2.260	2.280	2.130	2.340	3,230,923	7,174,515	2.2206	1.684	1.684	1.699	1.587	1.744	4,335,931	1.6547	-3.42%
2022-03-17	0	2.340	2.330	2.340	1.900	2.350	6,564,924	14,246,517	2.1701	1.744	1.736	1.744	1.416	1.751	8,810,195	1.6170	26.49%
2022-03-16	0	1.850	1.820	1.860	1.580	1.880	3,981,692	6,872,533	1.7260	1.379	1.356	1.386	1.177	1.401	5,343,471	1.2862	10.78%
2022-03-15	0	1.670	1.670	1.690	1.650	1.920	2,892,558	5,094,239	1.7612	1.244	1.244	1.259	1.229	1.431	3,881,842	1.3123	-12.57%
2022-03-14	0	1.910	1.870	1.910	1.840	2.050	2,980,000	5,749,660	1.9294	1.423	1.393	1.423	1.371	1.528	3,999,190	1.4377	-11.57%
2022-03-11	0	2.160	2.160	2.210	2.020	2.220	2,075,231	4,375,319	2.1084	1.610	1.610	1.647	1.505	1.654	2,784,981	1.5710	-3.57%
2022-03-10	0	2.240	2.220	2.240	2.190	2.310	1,858,538	4,139,847	2.2275	1.669	1.654	1.669	1.632	1.721	2,494,177	1.6598	4.19%
2022-03-09	0	2.150	2.130	2.180	2.110	2.400	2,646,000	5,750,320	2.1732	1.602	1.587	1.624	1.572	1.788	3,550,959	1.6194	-6.93%
2022-03-08	0	2.310	2.310	2.330	2.280	2.490	2,165,179	5,110,117	2.3601	1.721	1.721	1.736	1.699	1.855	2,905,692	1.7587	-6.48%
2022-03-07	0	2.470	2.470	2.480	2.440	2.600	1,545,237	3,863,085	2.5000	1.841	1.841	1.848	1.818	1.937	2,073,724	1.8629	-5.73%
2022-03-04	0	2.620	2.610	2.620	2.560	2.650	1,272,000	3,295,390	2.5907	1.952	1.945	1.952	1.908	1.975	1,707,037	1.9305	-1.50%
2022-03-03	0	2.660	2.660	2.670	2.610	2.710	1,267,000	3,381,245	2.6687	1.982	1.982	1.990	1.945	2.019	1,700,327	1.9886	2.31%
2022-03-02	0	2.600	2.600	2.610	2.580	2.690	1,192,000	3,103,080	2.6033	1.937	1.937	1.945	1.922	2.004	1,599,676	1.9398	-3.35%
2022-03-01	0	2.690	2.690	2.700	2.650	2.740	1,686,752	4,538,616	2.6907	2.004	2.004	2.012	1.975	2.042	2,263,638	2.0050	0.75%
2022-02-28	0	2.670	2.640	2.670	2.570	2.700	1,101,001	2,878,267	2.6142	1.990	1.967	1.990	1.915	2.012	1,477,555	1.9480	-0.37%
2022-02-25	0	2.680	2.680	2.700	2.660	2.770	1,367,000	3,690,514	2.6997	1.997	1.997	2.012	1.982	2.064	1,834,528	2.0117	-1.11%
2022-02-24	0	2.710	2.700	2.710	2.670	2.900	3,312,000	9,054,130	2.7337	2.019	2.012	2.019	1.990	2.161	4,444,738	2.0370	-7.19%
2022-02-23	0	2.920	2.920	2.930	2.910	3.000	1,007,700	2,955,239	2.9327	2.176	2.176	2.183	2.168	2.235	1,352,344	2.1853	-2.01%
2022-02-22	0	2.980	2.970	3.020	2.940	3.110	4,463,508	13,544,444	3.0345	2.221	2.213	2.250	2.191	2.317	5,990,073	2.2611	-3.87%
2022-02-21	0	3.100	3.080	3.100	3.070	3.290	1,423,000	4,462,510	3.1360	2.310	2.295	2.310	2.288	2.452	1,909,680	2.3368	-2.82%
2022-02-18	0	3.190	3.170	3.200	3.120	3.260	2,197,154	6,994,663	3.1835	2.377	2.362	2.384	2.325	2.429	2,948,603	2.3722	2.24%
2022-02-17	0	3.120	3.100	3.120	3.040	3.160	721,000	2,228,960	3.0915	2.325	2.310	2.325	2.265	2.355	967,589	2.3036	-0.95%
2022-02-16	0	3.150	3.130	3.150	3.120	3.250	1,092,000	3,448,600	3.1581	2.347	2.332	2.347	2.325	2.422	1,465,475	2.3532	0.96%
2022-02-15	0	3.120	3.100	3.120	3.080	3.240	2,028,000	6,379,550	3.1457	2.325	2.310	2.325	2.295	2.414	2,721,597	2.3440	-0.64%
2022-02-14	0	3.140	3.130	3.140	3.130	3.270	2,724,000	8,687,840	3.1894	2.340	2.332	2.340	2.332	2.437	3,655,636	2.3766	-4.56%
2022-02-11	0	3.290	3.280	3.290	3.180	3.360	4,779,385	15,726,017	3.2904	2.452	2.444	2.452	2.370	2.504	6,413,983	2.4518	3.46%
2022-02-10	0	3.180	3.170	3.180	3.000	3.210	7,061,937	22,068,812	3.1250	2.370	2.362	2.370	2.235	2.392	9,477,191	2.3286	6.00%
2022-02-09	0	3.000	2.990	3.000	2.980	3.080	3,188,769	9,597,560	3.0098	2.235	2.228	2.235	2.221	2.295	4,279,360	2.2428	-0.99%
2022-02-08	0	3.030	3.010	3.030	2.940	3.100	2,670,538	8,063,494	3.0194	2.258	2.243	2.258	2.191	2.310	3,583,889	2.2499	-2.26%
2022-02-07	0	3.100	3.070	3.100	2.950	3.120	3,166,317	9,682,109	3.0578	2.310	2.288	2.310	2.198	2.325	4,249,230	2.2786	2.31%
2022-02-04	0	3.030	3.030	3.040	2.920	3.090	1,137,000	3,455,525	3.0392	2.258	2.258	2.265	2.176	2.303	1,525,866	2.2646	-0.66%
2022-01-31	0	3.050	3.050	3.060	2.960	3.120	895,000	2,745,290	3.0674	2.273	2.273	2.280	2.206	2.325	1,201,099	2.2856	3.04%
2022-01-28	0	2.960	2.960	3.000	2.710	3.040	1,633,922	4,753,683	2.9094	2.206	2.206	2.235	2.019	2.265	2,192,740	2.1679	4.23%
2022-01-27	0	2.840	2.830	2.860	2.770	3.060	2,096,990	5,971,461	2.8476	2.116	2.109	2.131	2.064	2.280	2,814,182	2.1219	-7.49%
2022-01-26	0	3.070	3.070	3.080	3.030	3.170	632,500	1,950,270	3.0834	2.288	2.288	2.295	2.258	2.362	848,821	2.2976	-0.32%
2022-01-25	0	3.080	3.050	3.080	3.010	3.220	1,405,000	4,369,669	3.1101	2.295	2.273	2.295	2.243	2.399	1,885,524	2.3175	-2.84%
2022-01-24	0	3.170	3.170	3.180	3.150	3.320	1,456,639	4,718,499	3.2393	2.362	2.362	2.370	2.347	2.474	1,954,824	2.4138	-2.16%
2022-01-21	0	3.240	3.240	3.260	3.160	3.330	1,316,000	4,261,030	3.2379	2.414	2.414	2.429	2.355	2.481	1,766,085	2.4127	-2.70%
2022-01-20	0	3.330	3.310	3.330	2.980	3.350	9,402,312	29,832,588	3.1729	2.481	2.466	2.481	2.221	2.496	12,617,998	2.3643	13.65%
2022-01-19	0	2.930	2.910	2.930	2.780	2.940	3,126,000	9,047,040	2.8941	2.183	2.168	2.183	2.072	2.191	4,195,124	2.1566	5.78%
2022-01-18	0	2.770	2.760	2.780	2.630	2.800	2,414,131	6,604,095	2.7356	2.064	2.057	2.072	1.960	2.086	3,239,788	2.0384	4.92%
2022-01-17	0	2.640	2.630	2.640	2.620	2.700	1,074,000	2,842,470	2.6466	1.967	1.960	1.967	1.952	2.012	1,441,319	1.9721	-2.94%
2022-01-14	0	2.720	2.720	2.730	2.710	2.770	1,532,000	4,181,323	2.7293	2.027	2.027	2.034	2.019	2.064	2,055,960	2.0338	0.74%
2022-01-13	0	2.700	2.690	2.700	2.680	2.890	1,025,000	2,845,465	2.7761	2.012	2.004	2.012	1.997	2.153	1,375,560	2.0686	-7.53%
2022-01-12	0	2.920	2.900	2.920	2.870	2.970	968,900	2,812,382	2.9027	2.176	2.161	2.176	2.139	2.213	1,300,274	2.1629	0.00%
2022-01-11	0	2.920	2.900	2.920	2.840	2.990	1,635,400	4,777,502	2.9213	2.176	2.161	2.176	2.116	2.228	2,194,723	2.1768	0.69%
2022-01-10	0	2.900	2.860	2.900	2.580	2.900	6,032,385	16,569,946	2.7468	2.161	2.131	2.161	1.922	2.161	8,095,522	2.0468	11.97%
2022-01-07	0	2.590	2.580	2.590	2.510	2.600	3,326,387	8,524,960	2.5628	1.930	1.922	1.930	1.870	1.937	4,464,045	1.9097	0.39%
2022-01-06	0	2.580	2.570	2.580	2.520	2.610	1,782,076	4,592,572	2.5771	1.922	1.915	1.922	1.878	1.945	2,391,564	1.9203	0.00%
2022-01-05	0	2.580	2.580	2.590	2.560	2.800	2,603,000	6,835,150	2.6259	1.922	1.922	1.930	1.908	2.086	3,493,252	1.9567	-5.15%
2022-01-04	0	2.720	2.700	2.720	2.580	2.830	3,289,000	9,048,100	2.7510	2.027	2.012	2.027	1.922	2.109	4,413,871	2.0499	5.84%
2022-01-03	0	2.570	2.550	2.570	2.500	2.910	2,648,000	6,821,460	2.5761	1.915	1.900	1.915	1.863	2.168	3,553,643	1.9196	-11.07%
2021-12-31	0	2.890	2.890	2.900	2.780	2.940	1,158,000	3,306,440	2.8553	2.153	2.153	2.161	2.072	2.191	1,554,048	2.1276	-0.34%
2021-12-30	0	2.900	2.880	2.900	2.830	2.960	914,832	2,636,957	2.8824	2.161	2.146	2.161	2.109	2.206	1,227,714	2.1479	0.35%
2021-12-29	0	2.890	2.860	2.890	2.850	2.990	311,000	900,220	2.8946	2.153	2.131	2.153	2.124	2.228	417,365	2.1569	-2.36%
2021-12-28	0	2.960	2.940	2.960	2.900	3.020	1,626,000	4,833,070	2.9724	2.206	2.191	2.206	2.161	2.250	2,182,108	2.2149	0.34%
2021-12-24	0	2.950	2.920	2.950	2.880	3.050	506,077	1,487,657	2.9396	2.198	2.176	2.198	2.146	2.273	679,160	2.1904	-1.34%
2021-12-23	0	2.990	2.970	2.990	2.890	3.050	1,749,000	5,214,630	2.9815	2.228	2.213	2.228	2.153	2.273	2,347,176	2.2217	2.05%
2021-12-22	0	2.930	2.900	2.930	2.850	2.940	1,479,200	4,296,814	2.9048	2.183	2.161	2.183	2.124	2.191	1,985,101	2.1645	1.74%
2021-12-21	0	2.880	2.860	2.880	2.780	2.900	2,419,000	6,884,470	2.8460	2.146	2.131	2.146	2.072	2.161	3,246,323	2.1207	3.60%
2021-12-20	0	2.780	2.780	2.810	2.780	2.950	2,238,004	6,343,254	2.8343	2.072	2.072	2.094	2.072	2.198	3,003,424	2.1120	-6.40%
2021-12-17	0	2.970	2.950	2.970	2.940	3.050	1,451,000	4,327,780	2.9826	2.213	2.198	2.213	2.191	2.273	1,947,257	2.2225	-2.62%
2021-12-16	0	3.050	3.050	3.060	2.980	3.100	1,625,000	4,931,700	3.0349	2.273	2.273	2.280	2.221	2.310	2,180,766	2.2615	2.35%
2021-12-15	0	2.980	2.960	2.980	2.950	3.100	1,305,538	3,942,236	3.0196	2.221	2.206	2.221	2.198	2.310	1,752,045	2.2501	0.00%
2021-12-14	0	2.980	2.970	2.980	2.960	3.210	7,645,000	23,273,770	3.0443	2.221	2.213	2.221	2.206	2.392	10,259,668	2.2685	-8.31%
2021-12-13	0	3.250	3.240	3.250	3.230	3.500	2,775,000	9,230,760	3.3264	2.422	2.414	2.422	2.407	2.608	3,724,078	2.4787	-5.52%
2021-12-10	0	3.440	3.430	3.440	3.410	3.600	749,000	2,618,430	3.4959	2.563	2.556	2.563	2.541	2.683	1,005,166	2.6050	-3.91%
2021-12-09	0	3.580	3.570	3.580	3.520	3.600	2,175,000	7,772,200	3.5734	2.668	2.660	2.668	2.623	2.683	2,918,872	2.6627	2.58%
2021-12-08	0	3.490	3.480	3.490	3.440	3.590	1,028,538	3,572,949	3.4738	2.601	2.593	2.601	2.563	2.675	1,380,308	2.5885	-0.57%
2021-12-07	0	3.510	3.510	3.520	3.320	3.530	1,968,061	6,824,499	3.4676	2.615	2.615	2.623	2.474	2.630	2,641,158	2.5839	5.72%
2021-12-06	0	3.320	3.320	3.330	3.320	3.540	2,756,077	9,514,362	3.4521	2.474	2.474	2.481	2.474	2.638	3,698,683	2.5724	-3.21%
2021-12-03	0	3.430	3.430	3.440	3.370	3.540	1,487,806	5,108,234	3.4334	2.556	2.556	2.563	2.511	2.638	1,996,651	2.5584	-0.87%
2021-12-02	0	3.460	3.460	3.480	3.460	3.580	2,854,000	10,125,450	3.5478	2.578	2.578	2.593	2.578	2.668	3,830,097	2.6437	-3.35%
2021-12-01	0	3.580	3.550	3.580	3.420	3.630	2,391,000	8,522,560	3.5644	2.668	2.645	2.668	2.548	2.705	3,208,746	2.6560	3.77%
2021-11-30	0	3.450	3.430	3.450	3.390	3.570	2,479,000	8,571,860	3.4578	2.571	2.556	2.571	2.526	2.660	3,326,843	2.5766	-1.15%
2021-11-29	0	3.490	3.450	3.490	3.450	3.580	1,187,586	4,156,237	3.4997	2.601	2.571	2.601	2.571	2.668	1,593,752	2.6078	-1.69%
2021-11-26	0	3.550	3.550	3.560	3.550	3.770	621,205	2,241,243	3.6079	2.645	2.645	2.653	2.645	2.809	833,663	2.6884	-4.57%
2021-11-25	0	3.720	3.720	3.730	3.710	3.810	531,869	1,995,037	3.7510	2.772	2.772	2.779	2.765	2.839	713,774	2.7951	-0.80%
2021-11-24	0	3.750	3.740	3.750	3.670	3.820	929,000	3,460,360	3.7248	2.794	2.787	2.794	2.735	2.846	1,246,727	2.7756	-0.79%
2021-11-23	0	3.780	3.760	3.780	3.620	3.780	2,204,000	8,207,000	3.7237	2.817	2.802	2.817	2.697	2.817	2,957,790	2.7747	4.13%
2021-11-22	0	3.630	3.610	3.630	3.600	3.780	2,850,636	10,479,911	3.6763	2.705	2.690	2.705	2.683	2.817	3,825,582	2.7394	0.55%
2021-11-19	0	3.610	3.570	3.610	3.380	3.650	2,652,000	9,421,050	3.5524	2.690	2.660	2.690	2.519	2.720	3,559,011	2.6471	3.44%
2021-11-18	0	3.490	3.480	3.490	3.490	3.700	1,390,923	4,912,734	3.5320	2.601	2.593	2.601	2.601	2.757	1,866,633	2.6319	-5.42%
2021-11-17	0	3.690	3.690	3.700	3.610	3.720	2,732,469	10,086,833	3.6915	2.750	2.750	2.757	2.690	2.772	3,667,001	2.7507	-1.07%
2021-11-16	0	3.730	3.720	3.730	3.590	3.780	1,633,556	6,094,003	3.7305	2.779	2.772	2.779	2.675	2.817	2,192,249	2.7798	1.08%
2021-11-15	0	3.690	3.680	3.690	3.630	3.740	2,724,000	10,063,920	3.6945	2.750	2.742	2.750	2.705	2.787	3,655,636	2.7530	-2.89%
2021-11-12	0	3.800	3.770	3.800	3.580	3.830	2,267,000	8,427,880	3.7176	2.832	2.809	2.832	2.668	2.854	3,042,337	2.7702	3.83%
2021-11-11	0	3.660	3.640	3.660	3.480	3.670	2,395,100	8,560,620	3.5742	2.727	2.712	2.727	2.593	2.735	3,214,248	2.6633	5.17%
2021-11-10	0	3.480	3.460	3.480	3.210	3.480	2,431,385	8,125,712	3.3420	2.593	2.578	2.593	2.392	2.593	3,262,943	2.4903	4.82%
2021-11-09	0	3.320	3.300	3.320	3.220	3.400	2,380,770	7,823,527	3.2861	2.474	2.459	2.474	2.399	2.534	3,195,017	2.4487	0.00%
2021-11-08	0	3.320	3.290	3.320	3.250	3.400	1,796,000	5,934,240	3.3041	2.474	2.452	2.474	2.422	2.534	2,410,250	2.4621	0.00%
2021-11-05	0	3.320	3.320	3.330	3.280	3.460	3,831,061	12,847,445	3.3535	2.474	2.474	2.481	2.444	2.578	5,141,323	2.4989	-5.68%
2021-11-04	0	3.520	3.510	3.520	3.490	3.740	2,140,000	7,617,620	3.5596	2.623	2.615	2.623	2.601	2.787	2,871,902	2.6525	-3.03%
2021-11-03	0	3.630	3.630	3.640	3.600	3.750	2,885,000	10,504,730	3.6412	2.705	2.705	2.712	2.683	2.794	3,871,699	2.7132	-2.68%
2021-11-02	0	3.730	3.700	3.730	3.640	3.830	3,613,769	13,321,915	3.6864	2.779	2.757	2.779	2.712	2.854	4,849,715	2.7469	1.08%
2021-11-01	0	3.690	3.690	3.710	3.560	3.710	1,889,997	6,908,866	3.6555	2.750	2.750	2.765	2.653	2.765	2,536,395	2.7239	0.54%
2021-10-29	0	3.670	3.660	3.670	3.650	3.740	2,998,538	11,118,989	3.7081	2.735	2.727	2.735	2.720	2.787	4,024,068	2.7631	-2.39%
2021-10-28	0	3.760	3.750	3.760	3.730	3.920	1,593,370	6,041,998	3.7920	2.802	2.794	2.802	2.779	2.921	2,138,319	2.8256	-4.08%
2021-10-27	0	3.920	3.880	3.920	3.870	3.950	3,657,231	14,287,819	3.9067	2.921	2.891	2.921	2.884	2.943	4,908,041	2.9111	-0.76%
2021-10-26	0	3.950	3.920	3.950	3.900	4.070	1,720,000	6,769,210	3.9356	2.943	2.921	2.943	2.906	3.033	2,308,257	2.9326	-1.50%
2021-10-25	0	4.010	4.010	4.030	4.000	4.230	1,959,119	7,982,200	4.0744	2.988	2.988	3.003	2.981	3.152	2,629,158	3.0360	-4.98%
2021-10-22	0	4.220	4.220	4.240	4.190	4.400	3,467,400	14,842,104	4.2805	3.145	3.145	3.159	3.122	3.279	4,653,286	3.1896	0.00%
2021-10-21	0	4.220	4.200	4.220	4.030	4.230	5,284,846	22,091,203	4.1801	3.145	3.130	3.145	3.003	3.152	7,092,317	3.1148	3.69%
2021-10-20	0	4.070	4.060	4.070	4.020	4.200	1,529,538	6,241,361	4.0806	3.033	3.025	3.033	2.996	3.130	2,052,656	3.0406	0.00%
2021-10-19	0	4.070	4.060	4.070	4.020	4.090	1,160,846	4,705,327	4.0534	3.033	3.025	3.033	2.996	3.048	1,557,867	3.0204	0.74%
2021-10-18	0	4.040	4.040	4.060	3.910	4.060	2,644,000	10,560,630	3.9942	3.010	3.010	3.025	2.914	3.025	3,548,275	2.9763	2.28%
2021-10-15	0	3.950	3.940	3.950	3.880	4.100	2,830,000	11,150,110	3.9400	2.943	2.936	2.943	2.891	3.055	3,797,889	2.9359	-1.74%
2021-10-12	0	4.020	4.010	4.020	3.900	4.120	2,708,100	10,951,520	4.0440	2.996	2.988	2.996	2.906	3.070	3,634,298	3.0134	2.81%
2021-10-11	0	3.910	3.900	3.910	3.790	3.970	4,776,000	18,361,320	3.8445	2.914	2.906	2.914	2.824	2.958	6,409,440	2.8647	0.26%
2021-10-08	0	3.900	3.900	3.910	3.860	4.000	2,196,252	8,596,947	3.9144	2.906	2.906	2.914	2.876	2.981	2,947,392	2.9168	-1.76%
2021-10-07	0	3.970	3.970	3.980	3.860	3.990	4,462,538	17,567,979	3.9368	2.958	2.958	2.966	2.876	2.973	5,988,771	2.9335	4.47%
2021-10-06	0	3.800	3.800	3.810	3.760	4.000	2,625,166	10,005,669	3.8114	2.832	2.832	2.839	2.802	2.981	3,522,999	2.8401	-3.55%
2021-10-05	0	3.940	3.940	3.950	3.900	4.180	4,313,076	17,043,124	3.9515	2.936	2.936	2.943	2.906	3.115	5,788,192	2.9445	-6.19%
2021-10-04	0	4.200	4.190	4.200	3.900	4.230	4,619,384	19,138,730	4.1431	3.130	3.122	3.130	2.906	3.152	6,199,260	3.0873	5.00%
2021-09-30	0	4.000	3.990	4.000	3.900	4.060	5,872,000	23,332,690	3.9736	2.981	2.973	2.981	2.906	3.025	7,880,284	2.9609	0.00%
2021-09-29	0	4.000	3.980	4.000	3.870	4.050	2,492,222	9,841,599	3.9489	2.981	2.966	2.981	2.884	3.018	3,344,587	2.9425	0.00%
2021-09-28	0	4.000	3.980	4.000	3.860	4.050	5,524,638	21,963,988	3.9756	2.981	2.966	2.981	2.876	3.018	7,414,120	2.9625	5.82%
2021-09-27	0	3.780	3.750	3.780	3.740	4.070	3,015,000	11,497,650	3.8135	2.817	2.794	2.817	2.787	3.033	4,046,161	2.8416	-5.03%
2021-09-24	0	3.980	3.970	3.980	3.840	4.020	3,102,922	12,304,275	3.9654	2.966	2.958	2.966	2.861	2.996	4,164,153	2.9548	1.02%
2021-09-23	0	3.940	3.930	3.940	3.790	3.990	4,666,161	18,250,992	3.9114	2.936	2.928	2.936	2.824	2.973	6,262,035	2.9145	7.07%
2021-09-21	0	3.680	3.660	3.680	3.500	3.720	7,936,353	28,714,280	3.6181	2.742	2.727	2.742	2.608	2.772	10,650,666	2.6960	1.66%
2021-09-20	0	3.620	3.600	3.620	3.490	3.980	2,686,538	9,684,238	3.6047	2.697	2.683	2.697	2.601	2.966	3,605,361	2.6861	-6.46%
2021-09-17	0	3.870	3.870	3.880	3.810	3.940	2,357,000	9,108,000	3.8642	2.884	2.884	2.891	2.839	2.936	3,163,118	2.8794	0.78%
2021-09-16	0	3.840	3.820	3.840	3.760	3.960	6,421,230	24,598,940	3.8309	2.861	2.846	2.861	2.802	2.951	8,617,356	2.8546	-2.78%
2021-09-15	0	3.950	3.940	3.950	3.900	4.120	4,353,538	17,324,968	3.9795	2.943	2.936	2.943	2.906	3.070	5,842,492	2.9653	-2.71%
2021-09-14	0	4.060	4.050	4.060	4.060	4.300	4,829,000	20,168,300	4.1765	3.025	3.018	3.025	3.025	3.204	6,480,567	3.1121	-4.25%
2021-09-13	0	4.240	4.230	4.240	4.230	4.370	3,420,262	14,602,278	4.2693	3.159	3.152	3.159	3.152	3.256	4,590,026	3.1813	-2.97%
2021-09-10	0	4.370	4.370	4.390	4.210	4.390	6,541,308	28,065,441	4.2905	3.256	3.256	3.271	3.137	3.271	8,778,502	3.1971	2.10%
2021-09-09	0	4.280	4.270	4.280	4.270	4.520	5,569,807	24,283,788	4.3599	3.189	3.182	3.189	3.182	3.368	7,474,737	3.2488	-5.52%
2021-09-08	0	4.530	4.520	4.530	4.490	4.680	3,938,000	17,836,999	4.5295	3.376	3.368	3.376	3.346	3.487	5,284,836	3.3751	-1.74%
2021-09-07	0	4.610	4.610	4.620	4.600	4.760	5,434,827	25,250,317	4.6460	3.435	3.435	3.443	3.428	3.547	7,293,593	3.4620	-3.15%
2021-09-06	0	4.760	4.750	4.760	4.730	4.830	2,414,077	11,468,222	4.7506	3.547	3.539	3.547	3.525	3.599	3,239,716	3.5399	-1.45%
2021-09-03	0	4.830	4.820	4.830	4.780	4.910	3,145,230	15,190,426	4.8297	3.599	3.592	3.599	3.562	3.659	4,220,931	3.5988	-0.82%
2021-09-02	0	4.870	4.870	4.880	4.860	4.990	2,560,420	12,549,123	4.9012	3.629	3.629	3.636	3.621	3.718	3,436,110	3.6521	0.21%
2021-09-01	0	4.860	4.860	4.870	4.820	4.980	2,080,077	10,205,323	4.9062	3.621	3.621	3.629	3.592	3.711	2,791,484	3.6559	-0.41%
2021-08-31	0	4.880	4.880	4.890	4.610	5.010	11,370,000	55,115,380	4.8474	3.636	3.636	3.644	3.435	3.733	15,258,655	3.6121	3.83%
2021-08-30	0	4.700	4.690	4.700	4.640	4.840	6,732,769	31,697,985	4.7080	3.502	3.495	3.502	3.457	3.607	9,035,444	3.5082	-1.67%
2021-08-27	0	4.780	4.780	4.790	4.760	4.980	4,937,000	23,846,040	4.8301	3.562	3.562	3.569	3.547	3.711	6,625,504	3.5991	-3.24%
2021-08-26	0	4.940	4.930	4.940	4.860	5.140	4,003,000	19,799,811	4.9462	3.681	3.674	3.681	3.621	3.830	5,372,067	3.6857	-1.79%
2021-08-25	0	5.030	5.020	5.030	4.960	5.240	4,009,000	20,337,835	5.0730	3.748	3.741	3.748	3.696	3.905	5,380,119	3.7802	1.00%
2021-08-24	0	4.980	4.970	4.980	4.850	5.030	4,007,000	19,742,720	4.9271	3.711	3.703	3.711	3.614	3.748	5,377,435	3.6714	3.53%
2021-08-23	0	4.810	4.810	4.830	4.720	4.920	2,670,861	12,888,631	4.8256	3.584	3.584	3.599	3.517	3.666	3,584,323	3.5958	1.69%
2021-08-20	0	4.730	4.720	4.730	4.640	4.900	5,513,856	26,125,174	4.7381	3.525	3.517	3.525	3.457	3.651	7,399,651	3.5306	-2.87%
2021-08-19	0	4.870	4.870	4.880	4.840	5.120	4,374,769	21,613,416	4.9405	3.629	3.629	3.636	3.607	3.815	5,870,984	3.6814	-4.70%
2021-08-18	0	5.110	5.110	5.190	5.020	5.250	5,908,100	30,435,034	5.1514	3.808	3.808	3.867	3.741	3.912	7,928,730	3.8386	1.39%
2021-08-17	0	5.040	5.030	5.040	5.030	5.250	2,611,000	13,414,075	5.1375	3.756	3.748	3.756	3.748	3.912	3,503,988	3.8282	-2.70%
2021-08-16	0	5.180	5.160	5.180	5.110	5.350	1,920,541	9,958,715	5.1854	3.860	3.845	3.860	3.808	3.987	2,577,385	3.8639	-1.33%
2021-08-13	0	5.250	5.240	5.250	5.130	5.400	4,048,000	21,297,760	5.2613	3.912	3.905	3.912	3.823	4.024	5,432,457	3.9205	0.38%
2021-08-12	0	5.230	5.230	5.240	5.110	5.430	6,358,969	33,722,746	5.3032	3.897	3.897	3.905	3.808	4.046	8,533,801	3.9517	-2.79%
2021-08-11	0	5.380	5.360	5.380	5.240	5.530	5,921,000	31,973,590	5.4000	4.009	3.994	4.009	3.905	4.121	7,946,042	4.0238	3.07%
2021-08-10	0	5.220	5.210	5.220	5.020	5.220	3,217,200	16,489,036	5.1253	3.890	3.882	3.890	3.741	3.890	4,317,515	3.8191	3.16%
2021-08-09	0	5.060	5.060	5.080	4.900	5.100	2,971,769	14,978,900	5.0404	3.770	3.770	3.785	3.651	3.800	3,988,144	3.7559	1.40%
2021-08-06	0	4.990	4.990	5.000	4.980	5.060	3,132,197	15,699,818	5.0124	3.718	3.718	3.726	3.711	3.770	4,203,440	3.7350	-1.77%
2021-08-05	0	5.080	5.080	5.110	4.980	5.280	6,903,257	35,367,860	5.1234	3.785	3.785	3.808	3.711	3.934	9,264,241	3.8177	-2.50%
2021-08-04	0	5.210	5.200	5.210	5.060	5.290	3,667,000	19,083,140	5.2040	3.882	3.875	3.882	3.770	3.942	4,921,151	3.8778	2.56%
2021-08-03	0	5.080	5.070	5.080	5.050	5.230	2,100,846	10,705,916	5.0960	3.785	3.778	3.785	3.763	3.897	2,819,357	3.7973	-2.87%
2021-08-02	0	5.230	5.210	5.230	4.980	5.290	5,605,000	29,074,529	5.1872	3.897	3.882	3.897	3.711	3.942	7,521,967	3.8653	0.58%
2021-07-30	0	5.200	5.190	5.200	5.000	5.260	6,509,538	33,169,883	5.0956	3.875	3.867	3.875	3.726	3.919	8,735,866	3.7970	-1.52%
2021-07-29	0	5.280	5.260	5.280	5.240	5.520	6,163,000	32,746,680	5.3134	3.934	3.919	3.934	3.905	4.113	8,270,808	3.9593	0.57%
2021-07-28	0	5.250	5.240	5.250	4.770	5.250	10,056,000	50,503,436	5.0222	3.912	3.905	3.912	3.554	3.912	13,495,254	3.7423	10.99%
2021-07-27	0	4.730	4.720	4.730	4.630	5.190	12,959,000	63,232,630	4.8794	3.525	3.517	3.525	3.450	3.867	17,391,109	3.6359	-9.04%
2021-07-26	0	5.200	5.200	5.210	5.000	5.750	17,982,000	93,423,140	5.1954	3.875	3.875	3.882	3.726	4.285	24,132,026	3.8713	-11.11%
2021-07-23	0	5.850	5.840	5.850	5.810	6.020	3,798,000	22,502,980	5.9250	4.359	4.352	4.359	4.329	4.486	5,096,955	4.4150	-2.01%
2021-07-22	0	5.970	5.950	5.970	5.800	6.050	2,609,000	15,537,960	5.9555	4.449	4.434	4.449	4.322	4.508	3,501,304	4.4378	1.70%
2021-07-21	0	5.870	5.860	5.870	5.830	6.010	2,984,000	17,609,200	5.9012	4.374	4.367	4.374	4.344	4.478	4,004,558	4.3973	0.17%
2021-07-20	0	5.860	5.850	5.870	5.760	6.000	4,898,000	28,573,900	5.8338	4.367	4.359	4.374	4.292	4.471	6,573,166	4.3471	-2.66%
2021-07-19	0	6.020	6.020	6.030	5.940	6.250	4,463,706	26,903,766	6.0272	4.486	4.486	4.493	4.426	4.657	5,990,339	4.4912	-2.75%
2021-07-16	0	6.190	6.170	6.190	6.150	6.400	3,315,008	20,637,870	6.2256	4.612	4.598	4.612	4.583	4.769	4,448,774	4.6390	-1.43%
2021-07-15	0	6.280	6.260	6.280	6.200	6.400	4,819,000	30,219,950	6.2710	4.680	4.665	4.680	4.620	4.769	6,467,147	4.6728	-1.10%
2021-07-14	0	6.350	6.310	6.350	6.280	6.630	4,860,926	31,247,391	6.4283	4.732	4.702	4.732	4.680	4.940	6,523,412	4.7900	-0.78%
2021-07-13	0	6.400	6.390	6.400	6.350	6.470	3,546,819	22,686,716	6.3964	4.769	4.762	4.769	4.732	4.821	4,759,867	4.7662	-0.31%
2021-07-12	0	6.420	6.400	6.420	6.330	6.590	3,120,168	19,998,415	6.4094	4.784	4.769	4.784	4.717	4.911	4,187,297	4.7760	0.00%
2021-07-09	0	6.420	6.400	6.420	6.150	6.450	5,745,417	36,244,996	6.3085	4.784	4.769	4.784	4.583	4.806	7,710,408	4.7008	3.05%
2021-07-08	0	6.230	6.220	6.230	6.160	6.490	6,542,318	40,715,629	6.2234	4.642	4.635	4.642	4.590	4.836	8,779,857	4.6374	-2.50%
2021-07-07	0	6.390	6.380	6.390	6.350	6.700	6,075,000	39,305,340	6.4700	4.762	4.754	4.762	4.732	4.993	8,152,712	4.8211	-4.20%
2021-07-06	0	6.670	6.660	6.670	6.260	6.680	7,021,154	45,143,001	6.4296	4.970	4.963	4.970	4.665	4.978	9,422,460	4.7910	4.87%
2021-07-05	0	6.360	6.350	6.360	6.310	6.630	5,243,729	33,665,916	6.4202	4.739	4.732	4.739	4.702	4.940	7,037,137	4.7840	-1.40%
2021-07-02	0	6.450	6.450	6.460	6.370	6.700	7,832,166	50,605,337	6.4612	4.806	4.806	4.814	4.747	4.993	10,510,846	4.8146	-3.15%
2021-06-30	0	6.660	6.650	6.660	6.580	7.160	10,047,596	68,607,382	6.8282	4.963	4.955	4.963	4.903	5.335	13,483,976	5.0881	-1.91%
2021-06-29	0	6.790	6.790	6.800	6.580	7.000	10,429,000	70,298,600	6.7407	5.060	5.060	5.067	4.903	5.216	13,995,824	5.0228	-1.74%
2021-06-28	0	6.910	6.910	6.920	6.500	7.050	10,993,131	75,428,541	6.8614	5.149	5.149	5.156	4.843	5.253	14,752,893	5.1128	7.13%
2021-06-25	0	6.450	6.440	6.450	6.370	6.700	9,294,125	60,773,951	6.5390	4.806	4.799	4.806	4.747	4.993	12,472,810	4.8725	-3.15%
2021-06-24	0	6.660	6.640	6.660	6.070	6.660	15,142,231	97,835,452	6.4611	4.963	4.948	4.963	4.523	4.963	20,321,028	4.8145	7.94%
2021-06-23	0	6.170	6.150	6.170	6.020	6.330	8,561,000	53,015,473	6.1927	4.598	4.583	4.598	4.486	4.717	11,488,949	4.6145	2.49%
2021-06-22	0	6.020	6.010	6.020	5.670	6.110	5,419,169	32,265,314	5.9539	4.486	4.478	4.486	4.225	4.553	7,272,580	4.4366	5.24%
2021-06-21	0	5.720	5.720	5.730	5.690	5.880	4,003,000	23,106,260	5.7722	4.262	4.262	4.270	4.240	4.381	5,372,067	4.3012	-1.89%
2021-06-18	0	5.830	5.800	5.830	5.700	6.070	7,082,000	41,088,980	5.8019	4.344	4.322	4.344	4.247	4.523	9,504,116	4.3233	-2.18%
2021-06-17	0	5.960	5.940	5.970	5.830	6.120	4,060,923	24,202,154	5.9598	4.441	4.426	4.449	4.344	4.560	5,449,800	4.4409	0.17%
2021-06-16	0	5.950	5.940	5.950	5.930	6.190	5,269,153	31,781,922	6.0317	4.434	4.426	4.434	4.419	4.612	7,071,257	4.4945	-4.49%
2021-06-15	0	6.230	6.210	6.230	6.160	6.490	4,009,410	24,998,018	6.2348	4.642	4.627	4.642	4.590	4.836	5,380,669	4.6459	-2.35%
2021-06-11	0	6.380	6.370	6.380	6.310	6.700	6,194,692	39,979,809	6.4539	4.754	4.747	4.754	4.702	4.993	8,313,339	4.8091	-1.85%
2021-06-10	0	6.500	6.500	6.510	6.480	6.700	5,524,554	36,271,485	6.5655	4.843	4.843	4.851	4.829	4.993	7,414,007	4.8923	-1.22%
2021-06-09	0	6.580	6.580	6.590	6.280	6.790	18,173,845	120,153,986	6.6114	4.903	4.903	4.911	4.680	5.060	24,389,484	4.9265	4.94%
2021-06-08	0	6.270	6.270	6.280	5.940	6.400	12,987,880	81,192,701	6.2514	4.672	4.672	4.680	4.426	4.769	17,429,867	4.6583	6.09%
2021-06-07	0	5.910	5.900	5.910	5.560	6.060	9,398,740	55,039,082	5.8560	4.404	4.396	4.404	4.143	4.516	12,613,204	4.3636	4.97%
2021-06-04	0	5.630	5.620	5.630	5.620	5.790	2,932,154	16,608,773	5.6644	4.195	4.188	4.195	4.188	4.314	3,934,980	4.2208	-2.76%
2021-06-03	0	5.790	5.780	5.790	5.730	5.950	3,660,154	21,294,975	5.8181	4.314	4.307	4.314	4.270	4.434	4,911,964	4.3353	-2.53%
2021-06-02	0	5.940	5.930	5.940	5.920	6.270	6,256,538	37,760,187	6.0353	4.426	4.419	4.426	4.411	4.672	8,396,337	4.4972	-2.94%
2021-06-01	0	6.120	6.110	6.120	6.080	6.330	5,379,570	33,112,063	6.1552	4.560	4.553	4.560	4.531	4.717	7,219,437	4.5865	-3.47%
2021-05-31	0	6.340	6.330	6.340	5.910	6.340	11,417,769	70,984,627	6.2170	4.724	4.717	4.724	4.404	4.724	15,322,762	4.6326	6.55%
2021-05-28	0	5.950	5.940	5.950	5.950	6.410	9,246,520	56,594,196	6.1206	4.434	4.426	4.434	4.434	4.776	12,408,924	4.5608	-6.00%
2021-05-27	0	6.330	6.290	6.330	5.910	6.330	14,332,863	88,353,920	6.1644	4.717	4.687	4.717	4.404	4.717	19,234,847	4.5934	6.75%
2021-05-26	0	5.930	5.930	5.940	5.690	6.020	7,793,288	45,998,958	5.9024	4.419	4.419	4.426	4.240	4.486	10,458,671	4.3982	2.07%
2021-05-25	0	5.810	5.810	5.820	5.670	5.950	4,810,000	27,659,323	5.7504	4.329	4.329	4.337	4.225	4.434	6,455,069	4.2849	-1.69%
2021-05-24	0	5.910	5.910	5.920	5.450	5.930	11,620,524	66,725,159	5.7420	4.404	4.404	4.411	4.061	4.419	15,594,861	4.2787	9.15%
2021-05-21	0	5.500	5.450	5.500	5.440	5.580	3,345,000	18,445,412	5.5143	4.035	3.998	4.035	3.991	4.093	4,559,910	4.0451	1.85%
2021-05-20	0	5.400	5.380	5.400	5.350	5.630	7,660,558	41,571,977	5.4268	3.961	3.947	3.961	3.925	4.130	10,442,886	3.9809	-4.09%
2021-05-18	0	5.630	5.620	5.630	5.330	5.780	12,009,000	67,617,590	5.6306	4.130	4.123	4.130	3.910	4.240	16,370,690	4.1304	7.24%
2021-05-17	0	5.250	5.240	5.250	5.180	5.280	5,232,614	27,333,259	5.2236	3.851	3.844	3.851	3.800	3.873	7,133,108	3.8319	1.74%
2021-05-14	0	5.160	5.150	5.160	4.890	5.160	5,116,292	25,699,232	5.0230	3.785	3.778	3.785	3.587	3.785	6,974,538	3.6847	2.79%
2021-05-13	0	5.020	5.010	5.020	4.950	5.100	3,637,374	18,310,060	5.0339	3.683	3.675	3.683	3.631	3.741	4,958,475	3.6927	-1.95%
2021-05-12	0	5.120	5.120	5.140	5.020	5.400	8,236,587	42,343,957	5.1410	3.756	3.756	3.771	3.683	3.961	11,228,130	3.7712	-2.85%
2021-05-11	0	5.270	5.270	5.280	5.250	5.600	8,372,000	44,536,710	5.3197	3.866	3.866	3.873	3.851	4.108	11,412,725	3.9024	-6.23%
2021-05-10	0	5.620	5.610	5.620	5.600	5.760	2,868,753	16,175,713	5.6386	4.123	4.115	4.123	4.108	4.225	3,910,689	4.1363	-1.06%
2021-05-07	0	5.680	5.680	5.710	5.660	5.810	3,177,326	18,179,851	5.7217	4.167	4.167	4.189	4.152	4.262	4,331,336	4.1973	-0.53%
2021-05-06	0	5.710	5.710	5.720	5.680	5.860	3,252,000	18,625,850	5.7275	4.189	4.189	4.196	4.167	4.299	4,433,132	4.2015	-1.55%
2021-05-05	0	5.800	5.780	5.800	5.700	5.950	3,087,557	18,032,748	5.8405	4.255	4.240	4.255	4.181	4.365	4,208,963	4.2844	0.35%
2021-05-04	0	5.780	5.780	5.790	5.690	5.800	2,110,000	12,130,940	5.7493	4.240	4.240	4.247	4.174	4.255	2,876,356	4.2175	1.58%
2021-05-03	0	5.690	5.690	5.700	5.650	5.960	5,231,000	29,881,480	5.7124	4.174	4.174	4.181	4.145	4.372	7,130,908	4.1904	-4.85%
2021-04-30	0	5.980	5.970	5.990	5.960	6.280	5,117,000	30,897,720	6.0382	4.387	4.379	4.394	4.372	4.607	6,975,503	4.4295	-5.23%
2021-04-29	0	6.310	6.300	6.310	5.880	6.320	9,787,039	60,858,820	6.2183	4.629	4.621	4.629	4.313	4.636	13,341,708	4.5615	6.41%
2021-04-28	0	5.930	5.910	5.930	5.780	5.940	3,084,615	18,044,723	5.8499	4.350	4.335	4.350	4.240	4.357	4,204,952	4.2913	0.85%
2021-04-27	0	5.880	5.880	5.890	5.830	5.960	1,528,000	8,999,440	5.8897	4.313	4.313	4.321	4.277	4.372	2,082,972	4.3205	0.51%
2021-04-26	0	5.850	5.830	5.850	5.810	6.040	2,170,000	12,859,992	5.9263	4.291	4.277	4.291	4.262	4.431	2,958,148	4.3473	-0.51%
2021-04-23	0	5.880	5.880	5.900	5.850	5.980	1,471,461	8,696,358	5.9100	4.313	4.313	4.328	4.291	4.387	2,005,898	4.3354	-0.17%
2021-04-22	0	5.890	5.880	5.890	5.840	5.970	1,709,231	10,076,596	5.8954	4.321	4.313	4.321	4.284	4.379	2,330,027	4.3247	0.34%
2021-04-21	0	5.870	5.870	5.880	5.840	5.960	1,228,845	7,253,734	5.9029	4.306	4.306	4.313	4.284	4.372	1,675,164	4.3302	-1.68%
2021-04-20	0	5.970	5.970	5.980	5.850	6.060	2,493,798	14,940,227	5.9910	4.379	4.379	4.387	4.291	4.445	3,399,550	4.3948	1.02%
2021-04-19	0	5.910	5.900	5.910	5.800	5.960	2,074,414	12,229,981	5.8956	4.335	4.328	4.335	4.255	4.372	2,827,845	4.3248	0.34%
2021-04-16	0	5.890	5.890	5.900	5.600	5.900	4,116,370	23,842,273	5.7921	4.321	4.321	4.328	4.108	4.328	5,611,443	4.2489	2.43%
2021-04-15	0	5.750	5.750	5.760	5.540	5.810	4,626,000	26,395,428	5.7059	4.218	4.218	4.225	4.064	4.262	6,306,171	4.1857	2.31%
2021-04-14	0	5.620	5.610	5.620	5.600	5.880	5,787,890	32,820,923	5.6706	4.123	4.115	4.123	4.108	4.313	7,890,062	4.1598	-1.40%
2021-04-13	0	5.700	5.700	5.710	5.650	5.860	2,130,537	12,232,724	5.7416	4.181	4.181	4.189	4.145	4.299	2,904,352	4.2119	-0.87%
2021-04-12	0	5.750	5.750	5.760	5.730	6.140	3,828,169	22,250,253	5.8122	4.218	4.218	4.225	4.203	4.504	5,218,567	4.2637	-4.33%
2021-04-09	0	6.010	6.010	6.030	5.990	6.250	3,853,384	23,532,080	6.1069	4.409	4.409	4.423	4.394	4.585	5,252,940	4.4798	-1.64%
2021-04-08	0	6.110	6.100	6.110	6.070	6.250	2,248,539	13,795,054	6.1351	4.482	4.475	4.482	4.453	4.585	3,065,212	4.5005	-0.49%
2021-04-07	0	6.140	6.140	6.150	6.080	6.290	4,483,000	27,624,015	6.1619	4.504	4.504	4.511	4.460	4.614	6,111,233	4.5202	-0.49%
2021-04-01	0	6.170	6.170	6.180	5.950	6.180	4,890,790	29,830,387	6.0993	4.526	4.526	4.533	4.365	4.533	6,667,133	4.4742	5.11%
2021-03-31	0	5.870	5.860	5.870	5.860	6.130	3,781,725	22,468,621	5.9414	4.306	4.299	4.306	4.299	4.497	5,155,254	4.3584	-3.61%
2021-03-30	0	6.090	6.080	6.090	6.030	6.280	4,348,007	26,652,972	6.1299	4.467	4.460	4.467	4.423	4.607	5,927,211	4.4967	-2.25%
2021-03-29	0	6.230	6.200	6.230	5.800	6.420	7,788,153	48,478,400	6.2246	4.570	4.548	4.570	4.255	4.710	10,616,824	4.5662	5.59%
2021-03-26	0	5.900	5.900	5.910	5.720	6.030	5,114,018	30,306,998	5.9263	4.328	4.328	4.335	4.196	4.423	6,971,438	4.3473	3.51%
2021-03-25	0	5.700	5.690	5.700	5.510	5.770	4,362,923	24,735,803	5.6695	4.181	4.174	4.181	4.042	4.233	5,947,544	4.1590	-2.56%
2021-03-24	0	5.850	5.840	5.870	5.820	6.220	5,472,583	32,521,371	5.9426	4.291	4.284	4.306	4.269	4.563	7,460,235	4.3593	-5.34%
2021-03-23	0	6.180	6.180	6.200	6.140	6.620	3,894,000	24,532,190	6.3000	4.533	4.533	4.548	4.504	4.856	5,308,308	4.6215	-4.04%
2021-03-22	0	6.440	6.430	6.440	6.380	6.600	3,874,327	25,066,403	6.4699	4.724	4.717	4.724	4.680	4.842	5,281,489	4.7461	0.31%
2021-03-19	0	6.420	6.420	6.430	6.260	6.520	7,975,785	51,053,400	6.4011	4.710	4.710	4.717	4.592	4.783	10,872,604	4.6956	-1.98%
2021-03-18	0	6.550	6.530	6.550	6.400	6.660	7,996,922	52,609,905	6.5788	4.805	4.790	4.805	4.695	4.886	10,901,418	4.8260	1.71%
2021-03-17	0	6.440	6.430	6.440	6.260	6.450	3,645,000	23,224,150	6.3715	4.724	4.717	4.724	4.592	4.732	4,968,870	4.6739	0.62%
2021-03-16	0	6.400	6.380	6.400	6.140	6.410	3,651,997	22,947,930	6.2837	4.695	4.680	4.695	4.504	4.702	4,978,409	4.6095	1.59%
2021-03-15	0	6.300	6.280	6.300	6.200	6.550	3,869,693	24,480,767	6.3263	4.621	4.607	4.621	4.548	4.805	5,275,172	4.6408	2.11%
2021-03-12	0	6.170	6.150	6.170	5.930	6.360	7,979,230	49,407,283	6.1920	4.526	4.511	4.526	4.350	4.665	10,877,300	4.5422	1.48%
2021-03-11	0	6.080	6.060	6.080	5.820	6.170	7,447,000	44,939,770	6.0346	4.460	4.445	4.460	4.269	4.526	10,151,763	4.4268	4.83%
2021-03-10	0	5.800	5.800	5.810	5.670	5.870	4,331,538	25,035,319	5.7798	4.255	4.255	4.262	4.159	4.306	5,904,760	4.2399	4.69%
2021-03-09	0	5.540	5.500	5.540	5.420	5.850	13,963,846	78,112,852	5.5939	4.064	4.035	4.064	3.976	4.291	19,035,539	4.1035	-1.95%
2021-03-08	0	5.650	5.650	5.660	5.630	6.230	8,558,300	50,109,070	5.8550	4.145	4.145	4.152	4.130	4.570	11,666,689	4.2951	-6.92%
2021-03-05	0	6.070	6.070	6.090	5.850	6.210	5,338,507	32,435,654	6.0758	4.453	4.453	4.467	4.291	4.555	7,277,462	4.4570	-1.94%
2021-03-04	0	6.190	6.170	6.190	6.130	6.590	8,055,551	50,550,716	6.2753	4.541	4.526	4.541	4.497	4.834	10,981,341	4.6033	-5.78%
2021-03-03	0	6.570	6.560	6.570	6.520	6.790	7,032,000	46,423,096	6.6017	4.820	4.812	4.820	4.783	4.981	9,586,035	4.8428	-2.67%
2021-03-02	0	6.750	6.750	6.760	6.700	7.090	6,865,580	47,150,400	6.8676	4.952	4.952	4.959	4.915	5.201	9,359,171	5.0379	-1.60%
2021-03-01	0	6.860	6.860	6.880	6.620	6.920	4,041,000	27,241,030	6.7412	5.032	5.032	5.047	4.856	5.076	5,508,698	4.9451	2.54%
2021-02-26	0	6.690	6.680	6.690	6.610	6.880	6,612,443	44,314,020	6.7016	4.908	4.900	4.908	4.849	5.047	9,014,094	4.9161	-2.90%
2021-02-25	0	6.890	6.890	6.910	6.650	7.110	7,880,385	54,902,428	6.9670	5.054	5.054	5.069	4.878	5.216	10,742,554	5.1107	4.55%
2021-02-24	0	6.590	6.580	6.590	6.450	7.000	12,990,023	86,348,297	6.6473	4.834	4.827	4.834	4.732	5.135	17,708,022	4.8762	-3.09%
2021-02-23	0	6.800	6.800	6.810	6.540	6.870	12,125,154	82,162,931	6.7762	4.988	4.988	4.996	4.798	5.040	16,529,031	4.9708	3.50%
2021-02-22	0	6.570	6.570	6.580	6.560	7.020	8,013,573	53,778,754	6.7110	4.820	4.820	4.827	4.812	5.150	10,924,117	4.9229	-5.74%
2021-02-19	0	6.970	6.960	6.970	6.510	6.980	6,767,142	45,915,285	6.7850	5.113	5.106	5.113	4.776	5.120	9,224,980	4.9773	4.19%
2021-02-18	0	6.690	6.690	6.700	6.600	6.930	14,050,227	94,173,879	6.7027	4.908	4.908	4.915	4.842	5.084	19,153,294	4.9169	-3.04%
2021-02-17	0	6.900	6.890	6.900	6.840	7.120	11,047,326	76,474,338	6.9224	5.062	5.054	5.062	5.018	5.223	15,059,734	5.0781	-3.09%
2021-02-16	0	7.120	7.110	7.120	6.980	7.330	11,591,154	82,171,218	7.0891	5.223	5.216	5.223	5.120	5.377	15,801,081	5.2004	0.85%
2021-02-11	0	7.060	7.060	7.070	7.030	7.200	3,475,000	24,544,400	7.0631	5.179	5.179	5.186	5.157	5.282	4,737,126	5.1813	-1.40%
2021-02-10	0	7.160	7.110	7.160	7.050	7.300	3,088,269	21,968,884	7.1137	5.252	5.216	5.252	5.172	5.355	4,209,934	5.2183	0.42%
2021-02-09	0	7.130	7.120	7.130	7.080	7.230	2,389,653	17,037,762	7.1298	5.230	5.223	5.230	5.194	5.304	3,257,579	5.2302	0.28%
2021-02-08	0	7.110	7.110	7.120	7.100	7.300	2,190,715	15,645,352	7.1417	5.216	5.216	5.223	5.208	5.355	2,986,386	5.2389	-1.39%
2021-02-05	0	7.210	7.200	7.210	7.090	7.240	2,480,664	17,778,816	7.1670	5.289	5.282	5.289	5.201	5.311	3,381,645	5.2574	-0.96%
2021-02-04	0	7.280	7.260	7.280	7.120	7.460	3,249,164	23,479,895	7.2264	5.340	5.326	5.340	5.223	5.472	4,429,266	5.3011	-2.41%
2021-02-03	0	7.460	7.440	7.460	7.280	7.540	4,237,384	31,494,758	7.4326	5.472	5.458	5.472	5.340	5.531	5,776,409	5.4523	0.13%
2021-02-02	0	7.450	7.440	7.450	7.310	7.650	6,020,390	44,787,642	7.4393	5.465	5.458	5.465	5.362	5.612	8,207,006	5.4572	-0.27%
2021-02-01	0	7.470	7.440	7.470	7.400	7.720	6,746,971	50,839,912	7.5352	5.480	5.458	5.480	5.428	5.663	9,197,483	5.5276	5.96%
2021-01-29	0	7.050	7.040	7.050	6.900	7.390	10,147,660	71,950,179	7.0903	5.172	5.164	5.172	5.062	5.421	13,833,308	5.2012	-0.98%
2021-01-28	0	7.120	7.100	7.120	7.070	7.480	6,811,538	49,074,828	7.2047	5.223	5.208	5.223	5.186	5.487	9,285,500	5.2851	-6.56%
2021-01-27	0	7.620	7.610	7.620	7.330	7.850	6,561,035	49,170,244	7.4943	5.590	5.582	5.590	5.377	5.759	8,944,014	5.4976	-2.43%
2021-01-26	0	7.810	7.810	7.850	7.720	8.150	5,356,461	42,007,290	7.8424	5.729	5.729	5.759	5.663	5.979	7,301,937	5.7529	-4.05%
2021-01-25	0	8.140	8.140	8.160	8.010	8.540	8,236,038	67,169,947	8.1556	5.971	5.971	5.986	5.876	6.265	11,227,381	5.9827	-4.24%
2021-01-22	0	8.500	8.500	8.510	8.310	8.770	4,936,714	42,027,077	8.5132	6.235	6.235	6.243	6.096	6.433	6,729,737	6.2450	0.00%
2021-01-21	0	8.500	8.490	8.500	8.160	8.800	8,409,000	71,086,861	8.4537	6.235	6.228	6.235	5.986	6.455	11,463,163	6.2013	-1.62%
2021-01-20	0	8.640	8.630	8.640	7.880	8.690	13,058,692	108,350,025	8.2972	6.338	6.331	6.338	5.781	6.375	17,801,631	6.0865	8.00%
2021-01-19	0	8.000	7.980	8.000	7.500	8.000	14,853,499	116,237,352	7.8256	5.869	5.854	5.869	5.502	5.869	20,248,316	5.7406	7.24%
2021-01-18	0	7.460	7.420	7.460	7.120	7.470	3,895,512	28,681,563	7.3627	5.472	5.443	5.472	5.223	5.480	5,310,369	5.4010	5.07%
2021-01-15	0	7.100	7.100	7.110	6.910	7.220	4,447,461	31,466,257	7.0751	5.208	5.208	5.216	5.069	5.296	6,062,787	5.1901	-0.28%
2021-01-14	0	7.120	7.110	7.120	7.020	7.230	5,384,000	38,122,630	7.0807	5.223	5.216	5.223	5.150	5.304	7,339,478	5.1942	-0.14%
2021-01-13	0	7.130	7.100	7.130	7.010	7.330	5,844,697	41,578,914	7.1140	5.230	5.208	5.230	5.142	5.377	7,967,501	5.2186	-1.38%
2021-01-12	0	7.230	7.230	7.240	7.130	7.650	8,034,289	58,591,934	7.2927	5.304	5.304	5.311	5.230	5.612	10,952,357	5.3497	-4.62%
2021-01-11	0	7.580	7.580	7.610	7.550	8.100	5,815,220	45,346,893	7.7980	5.560	5.560	5.582	5.538	5.942	7,927,318	5.7203	-3.81%
2021-01-08	0	7.880	7.860	7.880	7.650	8.000	6,887,076	54,194,016	7.8689	5.781	5.766	5.781	5.612	5.869	9,388,474	5.7724	-0.63%
2021-01-07	0	7.930	7.900	7.930	7.800	8.320	9,663,215	77,423,493	8.0122	5.817	5.795	5.817	5.722	6.103	13,172,911	5.8775	-0.88%
2021-01-06	0	8.000	7.990	8.010	7.100	8.090	19,354,998	152,108,718	7.8589	5.869	5.861	5.876	5.208	5.935	26,384,767	5.7650	14.12%
2021-01-05	0	7.010	6.990	7.010	6.850	7.040	3,002,308	20,872,676	6.9522	5.142	5.128	5.142	5.025	5.164	4,092,751	5.0999	0.14%
2021-01-04	0	7.000	6.990	7.000	6.900	7.340	3,474,306	24,367,783	7.0137	5.135	5.128	5.135	5.062	5.384	4,736,180	5.1450	-3.58%
2020-12-31	0	7.260	7.210	7.260	7.060	7.270	2,281,692	16,419,378	7.1961	5.326	5.289	5.326	5.179	5.333	3,110,406	5.2789	1.82%
2020-12-30	0	7.130	7.110	7.130	6.960	7.200	4,255,267	30,141,614	7.0834	5.230	5.216	5.230	5.106	5.282	5,800,787	5.1961	2.74%
2020-12-29	0	6.940	6.900	6.940	6.720	7.180	6,520,076	45,180,748	6.9295	5.091	5.062	5.091	4.930	5.267	8,888,179	5.0832	-1.70%
2020-12-28	0	7.060	7.040	7.060	7.000	7.550	5,334,000	38,073,830	7.1380	5.179	5.164	5.179	5.135	5.538	7,271,318	5.2362	-6.12%
2020-12-24	0	7.520	7.500	7.520	7.450	7.650	1,252,923	9,449,859	7.5423	5.516	5.502	5.516	5.465	5.612	1,707,987	5.5327	-0.27%
2020-12-23	0	7.540	7.540	7.570	7.460	7.740	2,494,076	18,949,797	7.5979	5.531	5.531	5.553	5.472	5.678	3,399,929	5.5736	-0.13%
2020-12-22	0	7.550	7.540	7.550	7.510	8.090	6,248,538	48,053,667	7.6904	5.538	5.531	5.538	5.509	5.935	8,518,018	5.6414	-5.86%
2020-12-21	0	8.020	8.020	8.030	7.370	8.230	11,674,037	92,974,005	7.9642	5.883	5.883	5.891	5.406	6.037	15,914,067	5.8423	8.82%
2020-12-18	0	7.370	7.360	7.370	7.050	7.470	2,353,765	17,183,057	7.3002	5.406	5.399	5.406	5.172	5.480	3,208,657	5.3552	2.50%
2020-12-17	0	7.190	7.190	7.200	7.180	7.350	1,691,996	12,237,985	7.2329	5.274	5.274	5.282	5.267	5.392	2,306,532	5.3058	-1.37%
2020-12-16	0	7.290	7.290	7.300	7.110	7.340	2,001,424	14,538,048	7.2639	5.348	5.348	5.355	5.216	5.384	2,728,345	5.3285	0.69%
2020-12-15	0	7.240	7.210	7.240	6.970	7.250	2,161,245	15,456,457	7.1516	5.311	5.289	5.311	5.113	5.318	2,946,213	5.2462	1.26%
2020-12-14	0	7.150	7.150	7.160	6.900	7.230	3,565,120	25,190,912	7.0659	5.245	5.245	5.252	5.062	5.304	4,859,978	5.1833	2.44%
2020-12-11	0	6.980	6.970	6.980	6.860	7.450	6,836,213	47,838,959	6.9979	5.120	5.113	5.120	5.032	5.465	9,319,137	5.1334	-5.29%
2020-12-10	0	7.370	7.360	7.370	7.020	7.410	3,432,000	24,994,433	7.2828	5.406	5.399	5.406	5.150	5.436	4,678,508	5.3424	4.39%
2020-12-09	0	7.060	7.060	7.080	7.030	7.350	4,558,463	32,627,031	7.1575	5.179	5.179	5.194	5.157	5.392	6,214,105	5.2505	-0.28%
2020-12-08	0	7.080	7.080	7.100	7.080	7.350	2,658,000	19,140,420	7.2011	5.194	5.194	5.208	5.194	5.392	3,623,390	5.2825	-3.01%
2020-12-07	0	7.300	7.300	7.310	7.210	7.730	3,276,001	23,956,667	7.3128	5.355	5.355	5.362	5.289	5.670	4,465,850	5.3644	-5.19%
2020-12-04	0	7.700	7.670	7.700	7.430	7.790	3,280,076	25,177,112	7.6758	5.648	5.626	5.648	5.450	5.714	4,471,405	5.6307	4.62%
2020-12-03	0	7.360	7.360	7.370	7.290	7.500	2,733,538	20,077,812	7.3450	5.399	5.399	5.406	5.348	5.502	3,726,364	5.3880	-0.81%
2020-12-02	0	7.420	7.400	7.430	7.330	7.690	3,026,074	22,422,854	7.4099	5.443	5.428	5.450	5.377	5.641	4,125,149	5.4356	-1.20%
2020-12-01	0	7.510	7.500	7.510	7.450	7.870	3,042,000	23,149,710	7.6100	5.509	5.502	5.509	5.465	5.773	4,146,860	5.5825	-3.10%
2020-11-30	0	7.750	7.730	7.750	7.430	7.760	8,032,538	61,550,887	7.6627	5.685	5.670	5.685	5.450	5.692	10,949,970	5.6211	3.75%
2020-11-27	0	7.470	7.470	7.480	7.050	7.500	5,104,461	37,507,444	7.3480	5.480	5.480	5.487	5.172	5.502	6,958,410	5.3902	5.51%
2020-11-26	0	7.080	7.080	7.090	6.900	7.170	7,924,000	56,020,333	7.0697	5.194	5.194	5.201	5.062	5.260	10,802,010	5.1861	2.61%
2020-11-25	0	6.900	6.880	6.900	6.800	7.260	14,231,697	99,253,972	6.9741	5.062	5.047	5.062	4.988	5.326	19,400,674	5.1160	-4.56%
2020-11-24	0	7.230	7.210	7.230	7.180	7.430	3,622,000	26,301,594	7.2616	5.304	5.289	5.304	5.267	5.450	4,937,517	5.3269	-1.23%
2020-11-23	0	7.320	7.300	7.320	7.210	7.770	8,100,640	59,256,031	7.3150	5.370	5.355	5.370	5.289	5.700	11,042,806	5.3660	-5.67%
2020-11-20	0	7.760	7.700	7.790	7.640	8.020	3,655,306	28,440,312	7.7806	5.692	5.648	5.714	5.604	5.883	4,982,919	5.7076	1.17%
2020-11-19	0	7.670	7.610	7.670	7.480	7.800	3,783,386	28,766,858	7.6035	5.626	5.582	5.626	5.487	5.722	5,157,518	5.5777	-1.29%
2020-11-18	0	7.770	7.760	7.770	7.650	7.870	2,006,519	15,628,161	7.7887	5.700	5.692	5.700	5.612	5.773	2,735,290	5.7135	1.70%
2020-11-17	0	7.640	7.640	7.690	7.600	7.850	2,662,289	20,475,143	7.6908	5.604	5.604	5.641	5.575	5.759	3,629,237	5.6417	-1.42%
2020-11-16	0	7.750	7.740	7.750	7.600	7.860	2,883,538	22,195,916	7.6975	5.685	5.678	5.685	5.575	5.766	3,930,844	5.6466	-1.40%
2020-11-13	0	7.860	7.840	7.860	7.660	8.100	3,753,000	29,602,980	7.8878	5.766	5.751	5.766	5.619	5.942	5,116,096	5.7862	2.08%
2020-11-12	0	7.700	7.700	7.730	7.360	7.860	6,270,130	47,875,296	7.6355	5.648	5.648	5.670	5.399	5.766	8,547,452	5.6011	5.34%
2020-11-11	0	7.310	7.310	7.320	7.250	7.660	7,113,990	52,845,179	7.4283	5.362	5.362	5.370	5.318	5.619	9,697,803	5.4492	-3.56%
2020-11-10	0	7.580	7.580	7.590	7.510	8.400	10,169,385	78,144,437	7.6843	5.560	5.560	5.568	5.509	6.162	13,862,923	5.6369	-8.67%
2020-11-09	0	8.300	8.290	8.300	8.160	8.360	3,980,433	32,870,383	8.2580	6.089	6.081	6.089	5.986	6.133	5,426,133	6.0578	2.60%
2020-11-06	0	8.090	8.080	8.090	8.010	8.530	4,297,156	35,113,653	8.1714	5.935	5.927	5.935	5.876	6.257	5,857,890	5.9942	-4.82%
2020-11-05	0	8.500	8.490	8.500	7.850	8.510	7,356,415	61,751,066	8.3942	6.235	6.228	6.235	5.759	6.243	10,028,278	6.1577	8.56%
2020-11-04	0	7.830	7.810	7.830	7.550	7.880	6,887,769	53,312,462	7.7402	5.744	5.729	5.744	5.538	5.781	9,389,419	5.6779	0.38%
2020-11-03	0	7.800	7.800	7.860	7.620	7.900	2,740,000	21,437,453	7.8239	5.722	5.722	5.766	5.590	5.795	3,735,173	5.7393	0.78%
2020-11-02	0	7.740	7.740	7.780	7.660	7.980	4,643,000	36,169,185	7.7900	5.678	5.678	5.707	5.619	5.854	6,329,346	5.7145	-1.40%
2020-10-30	0	7.850	7.850	7.870	7.810	8.190	7,091,691	56,740,823	8.0010	5.759	5.759	5.773	5.729	6.008	9,667,405	5.8693	-0.51%
2020-10-29	0	7.890	7.890	7.960	7.770	8.180	5,028,091	40,107,242	7.9766	5.788	5.788	5.839	5.700	6.001	6,854,302	5.8514	-1.38%
2020-10-28	0	8.000	8.000	8.010	7.550	8.040	5,281,817	41,300,249	7.8193	5.869	5.869	5.876	5.538	5.898	7,200,182	5.7360	2.70%
2020-10-27	0	7.790	7.790	7.800	7.690	8.050	8,838,315	69,200,538	7.8296	5.714	5.714	5.722	5.641	5.905	12,048,406	5.7435	-4.06%
2020-10-23	0	8.120	8.110	8.120	8.040	8.500	5,164,384	42,064,101	8.1450	5.957	5.949	5.957	5.898	6.235	7,040,097	5.9749	-2.87%
2020-10-22	0	8.360	8.360	8.370	8.320	8.740	3,129,939	26,293,878	8.4008	6.133	6.133	6.140	6.103	6.411	4,266,738	6.1625	-2.34%
2020-10-21	0	8.560	8.530	8.560	8.500	8.940	2,971,229	25,624,546	8.6242	6.279	6.257	6.279	6.235	6.558	4,050,385	6.3264	-4.14%
2020-10-20	0	8.930	8.920	8.930	8.400	8.960	3,759,077	33,158,519	8.8209	6.551	6.543	6.551	6.162	6.573	5,124,380	6.4707	4.44%
2020-10-19	0	8.550	8.500	8.550	8.410	9.220	5,893,123	51,192,144	8.6868	6.272	6.235	6.272	6.169	6.763	8,033,515	6.3723	-6.56%
2020-10-16	0	9.150	9.150	9.180	9.020	9.400	1,816,077	16,642,674	9.1641	6.712	6.712	6.734	6.617	6.896	2,475,679	6.7225	0.11%
2020-10-15	0	9.140	9.140	9.180	9.100	9.640	3,008,154	27,742,917	9.2226	6.705	6.705	6.734	6.675	7.072	4,100,721	6.7654	-2.97%
2020-10-14	0	9.420	9.410	9.420	9.320	10.22	5,190,317	49,739,913	9.5832	6.910	6.903	6.910	6.837	7.497	7,075,449	7.0299	-5.99%
2020-10-12	0	10.02	10.02	10.10	9.680	10.16	3,481,648	34,650,485	9.9523	7.350	7.350	7.409	7.101	7.453	4,746,189	7.3007	1.31%
2020-10-09	0	9.890	9.890	9.900	9.730	10.36	4,641,137	45,981,356	9.9073	7.255	7.255	7.262	7.138	7.600	6,326,806	7.2677	-3.79%
2020-10-08	0	10.28	10.26	10.28	10.00	10.36	3,761,568	38,199,074	10.155	7.541	7.526	7.541	7.336	7.600	5,127,776	7.4494	4.05%
2020-10-07	0	9.880	9.870	9.880	9.850	10.20	1,784,656	17,794,789	9.9710	7.248	7.240	7.248	7.226	7.482	2,432,846	7.3144	-2.76%
2020-10-06	0	10.16	10.16	10.18	10.06	10.30	1,630,153	16,587,359	10.175	7.453	7.453	7.468	7.380	7.556	2,222,227	7.4643	1.40%
2020-10-05	0	10.02	10.02	10.06	9.770	10.44	2,619,126	26,255,812	10.025	7.350	7.350	7.380	7.167	7.658	3,570,397	7.3538	-2.15%
2020-09-30	0	10.24	10.22	10.24	9.890	10.44	6,207,230	63,475,179	10.226	7.512	7.497	7.512	7.255	7.658	8,461,707	7.5015	1.39%
2020-09-29	0	10.10	10.10	10.12	9.400	10.36	12,273,056	122,843,887	10.009	7.409	7.409	7.424	6.896	7.600	16,730,651	7.3424	9.90%
2020-09-28	0	9.190	9.190	9.200	9.020	9.350	5,495,775	50,441,675	9.1783	6.741	6.741	6.749	6.617	6.859	7,491,850	6.7329	3.14%
2020-09-25	0	8.910	8.880	8.910	8.830	9.470	6,103,310	54,620,833	8.9494	6.536	6.514	6.536	6.477	6.947	8,320,043	6.5650	-3.36%
2020-09-24	0	9.220	9.200	9.220	8.990	9.520	4,823,851	44,625,459	9.2510	6.763	6.749	6.763	6.595	6.984	6,575,882	6.7862	-3.56%
2020-09-23	0	9.560	9.560	9.600	9.340	10.04	4,643,847	44,664,666	9.6180	7.013	7.013	7.042	6.852	7.365	6,330,500	7.0555	-3.63%
2020-09-22	0	9.920	9.910	9.920	9.600	10.12	4,379,180	43,579,803	9.9516	7.277	7.270	7.277	7.042	7.424	5,969,706	7.3002	2.27%
2020-09-21	0	9.700	9.700	9.710	9.550	10.54	4,422,780	43,440,469	9.8220	7.116	7.116	7.123	7.006	7.732	6,029,141	7.2051	-6.19%
2020-09-18	0	10.34	10.34	10.42	10.02	10.52	5,522,760	57,225,743	10.362	7.585	7.585	7.644	7.350	7.717	7,528,636	7.6011	1.17%
2020-09-17	0	10.22	10.16	10.22	10.04	10.38	3,145,000	31,999,007	10.175	7.497	7.453	7.497	7.365	7.614	4,287,269	7.4637	0.39%
2020-09-16	0	10.18	10.16	10.18	10.14	10.78	7,606,952	78,997,702	10.385	7.468	7.453	7.468	7.438	7.908	10,369,810	7.6180	-3.96%
2020-09-15	0	10.60	10.58	10.60	10.10	10.78	8,072,846	85,617,813	10.606	7.776	7.761	7.776	7.409	7.908	11,004,918	7.7800	3.52%
2020-09-14	0	10.24	10.22	10.24	9.750	10.32	5,132,352	51,480,268	10.031	7.512	7.497	7.512	7.152	7.570	6,996,431	7.3581	5.03%
2020-09-11	0	9.750	9.740	9.750	8.970	9.890	8,328,693	78,814,161	9.4630	7.152	7.145	7.152	6.580	7.255	11,353,689	6.9417	3.72%
2020-09-10	0	9.400	9.400	9.420	9.360	10.50	4,967,331	48,381,948	9.7400	6.896	6.896	6.910	6.866	7.702	6,771,474	7.1450	-6.93%
2020-09-09	0	10.10	10.08	10.10	9.750	10.40	6,560,010	65,265,755	9.9490	7.409	7.394	7.409	7.152	7.629	8,942,617	7.2983	-2.32%
2020-09-08	0	10.34	10.34	10.36	9.740	10.98	9,815,518	99,547,700	10.142	7.585	7.585	7.600	7.145	8.055	13,380,531	7.4397	-4.26%
2020-09-07	0	10.80	10.78	10.80	10.66	11.22	6,060,485	66,571,035	10.984	7.923	7.908	7.923	7.820	8.231	8,261,664	8.0578	-1.64%
2020-09-04	0	10.98	10.96	10.98	10.50	11.10	4,735,153	51,497,983	10.876	8.055	8.040	8.055	7.702	8.143	6,454,969	7.9780	-1.08%
2020-09-03	0	11.10	11.06	11.12	10.92	11.30	3,027,934	33,549,165	11.080	8.143	8.113	8.157	8.011	8.289	4,127,685	8.1278	-1.77%
2020-09-02	0	11.30	11.24	11.30	10.82	11.30	4,016,381	44,481,988	11.075	8.289	8.245	8.289	7.937	8.289	5,475,138	8.1244	0.36%
2020-09-01	0	11.26	11.16	11.26	10.94	11.34	3,470,870	39,001,773	11.237	8.260	8.187	8.260	8.025	8.319	4,731,496	8.2430	1.44%
2020-08-31	0	11.10	11.00	11.10	10.84	11.70	5,648,194	63,042,971	11.162	8.143	8.069	8.143	7.952	8.583	7,699,628	8.1878	-2.46%
2020-08-28	0	11.38	11.38	11.42	11.28	11.76	2,321,528	26,759,625	11.527	8.348	8.348	8.377	8.275	8.627	3,164,711	8.4556	-0.70%
2020-08-27	0	11.46	11.46	11.48	10.68	11.48	8,282,225	91,995,101	11.108	8.407	8.407	8.421	7.834	8.421	11,290,343	8.1481	4.18%
2020-08-26	0	11.00	11.00	11.02	10.90	11.62	7,845,491	87,471,249	11.149	8.069	8.069	8.084	7.996	8.524	10,694,987	8.1787	-5.34%
2020-08-25	0	11.62	11.62	11.68	11.50	11.92	6,390,846	74,470,569	11.653	8.524	8.524	8.568	8.436	8.744	8,712,012	8.5480	-1.53%
2020-08-24	0	11.80	11.80	11.82	11.74	12.36	3,301,808	39,459,641	11.951	8.656	8.656	8.671	8.612	9.067	4,501,030	8.7668	-3.44%
2020-08-21	0	12.22	12.20	12.22	12.10	12.80	3,599,996	44,088,057	12.247	8.964	8.950	8.964	8.876	9.390	4,907,521	8.9838	-1.45%
2020-08-20	0	12.40	12.36	12.40	12.30	12.62	3,803,028	47,105,957	12.386	9.096	9.067	9.096	9.023	9.258	5,184,294	9.0863	-1.43%
2020-08-19	0	12.58	12.58	12.60	12.52	12.86	2,703,488	34,180,599	12.643	9.228	9.228	9.243	9.184	9.434	3,685,400	9.2746	-2.78%
2020-08-18	0	12.94	12.92	12.94	12.38	13.12	9,430,403	121,501,060	12.884	9.492	9.478	9.492	9.082	9.624	12,855,542	9.4513	5.37%
2020-08-17	0	12.28	12.24	12.28	12.10	12.68	7,082,955	87,910,595	12.412	9.008	8.979	9.008	8.876	9.302	9,655,496	9.1047	3.19%
2020-08-14	0	11.90	11.90	11.92	11.70	12.50	6,841,692	81,871,233	11.967	8.729	8.729	8.744	8.583	9.170	9,326,606	8.7782	-3.88%
2020-08-13	0	12.38	12.38	12.42	12.02	12.46	3,809,614	46,611,568	12.235	9.082	9.082	9.111	8.817	9.140	5,193,272	8.9754	3.51%
2020-08-12	0	11.96	11.96	11.98	11.04	12.76	14,599,231	173,562,384	11.889	8.773	8.773	8.788	8.099	9.360	19,901,697	8.7210	-5.23%
2020-08-11	0	12.62	12.60	12.62	12.06	13.74	12,325,031	158,498,739	12.860	9.258	9.243	9.258	8.847	10.08	16,801,504	9.4336	-2.77%
2020-08-10	0	12.98	12.94	12.98	12.84	13.06	2,760,924	35,682,217	12.924	9.522	9.492	9.522	9.419	9.580	3,763,696	9.4806	-0.31%
2020-08-07	0	13.02	13.00	13.02	12.80	13.16	2,657,204	34,390,264	12.942	9.551	9.536	9.551	9.390	9.654	3,622,305	9.4940	-1.21%
2020-08-06	0	13.18	13.16	13.18	12.92	13.20	3,740,227	48,917,972	13.079	9.668	9.654	9.668	9.478	9.683	5,098,684	9.5942	1.38%
2020-08-05	0	13.00	12.98	13.00	12.72	13.30	4,437,050	58,163,394	13.109	9.536	9.522	9.536	9.331	9.756	6,048,594	9.6160	0.31%
2020-08-04	0	12.96	12.96	13.00	12.90	13.42	6,248,664	81,839,791	13.097	9.507	9.507	9.536	9.463	9.844	8,518,190	9.6077	-1.37%
2020-08-03	0	13.14	13.12	13.14	12.24	13.20	7,464,492	95,590,698	12.806	9.639	9.624	9.639	8.979	9.683	10,175,608	9.3941	7.70%
2020-07-31	0	12.20	12.18	12.20	12.12	13.00	4,527,616	55,945,478	12.357	8.950	8.935	8.950	8.891	9.536	6,172,054	9.0643	-1.77%
2020-07-30	0	12.42	12.40	12.42	12.04	12.66	4,863,232	60,071,105	12.352	9.111	9.096	9.111	8.832	9.287	6,629,566	9.0611	3.33%
2020-07-29	0	12.02	12.02	12.04	11.60	12.30	2,891,999	34,799,208	12.033	8.817	8.817	8.832	8.509	9.023	3,942,378	8.8270	0.17%
2020-07-28	0	12.00	12.00	12.02	11.80	12.52	6,469,573	78,325,637	12.107	8.803	8.803	8.817	8.656	9.184	8,819,333	8.8811	-1.32%
2020-07-27	0	12.16	12.16	12.18	12.00	13.08	6,180,006	75,925,252	12.286	8.920	8.920	8.935	8.803	9.595	8,424,595	9.0123	-4.55%
2020-07-24	0	12.74	12.72	12.74	12.50	13.18	3,955,769	50,576,830	12.786	9.346	9.331	9.346	9.170	9.668	5,392,511	9.3791	-4.21%
2020-07-23	0	13.30	13.26	13.30	12.76	13.30	4,336,535	56,531,863	13.036	9.756	9.727	9.756	9.360	9.756	5,911,572	9.5629	5.39%
2020-07-22	0	12.62	12.58	12.62	12.50	13.50	7,292,213	95,601,748	13.110	9.258	9.228	9.258	9.170	9.903	9,940,757	9.6171	-0.32%
2020-07-21	0	12.66	12.66	12.72	11.96	13.12	6,435,672	80,856,104	12.564	9.287	9.287	9.331	8.773	9.624	8,773,119	9.2163	2.59%
2020-07-20	0	12.34	12.32	12.36	11.92	12.52	2,505,704	30,738,606	12.268	9.052	9.038	9.067	8.744	9.184	3,415,780	8.9990	1.31%
2020-07-17	0	12.18	12.18	12.20	11.66	12.30	4,895,260	58,908,676	12.034	8.935	8.935	8.950	8.553	9.023	6,673,227	8.8276	4.46%
2020-07-16	0	11.66	11.62	11.66	11.14	12.32	6,436,969	74,896,995	11.635	8.553	8.524	8.553	8.172	9.038	8,774,887	8.5354	-4.43%
2020-07-15	0	12.20	12.20	12.26	12.00	12.36	4,708,645	57,074,887	12.121	8.950	8.950	8.994	8.803	9.067	6,418,833	8.8918	2.01%
2020-07-14	0	11.96	11.96	12.08	11.70	12.12	4,288,118	51,132,685	11.924	8.773	8.773	8.861	8.583	8.891	5,845,570	8.7473	-1.81%
2020-07-13	0	12.18	12.14	12.18	11.98	12.66	5,801,376	71,437,096	12.314	8.935	8.906	8.935	8.788	9.287	7,908,446	9.0330	-1.14%
2020-07-10	0	12.32	12.32	12.34	11.36	12.42	8,822,872	106,277,375	12.046	9.038	9.038	9.052	8.333	9.111	12,027,354	8.8363	7.50%
2020-07-09	0	11.46	11.44	11.46	11.34	11.68	15,291,286	175,340,890	11.467	8.407	8.392	8.407	8.319	8.568	20,845,107	8.4116	0.17%
2020-07-08	0	11.44	11.44	11.46	11.18	11.72	9,832,533	112,552,892	11.447	8.392	8.392	8.407	8.201	8.597	13,403,726	8.3971	2.14%
2020-07-07	0	11.20	11.18	11.20	10.32	11.26	105,180,429	1,091,182,622	10.374	8.216	8.201	8.216	7.570	8.260	143,382,143	7.6103	2.00%
2020-07-06	0	10.98	10.96	10.98	10.60	11.20	6,396,806	69,549,238	10.873	8.055	8.040	8.055	7.776	8.216	8,720,137	7.9757	0.37%
2020-07-03	0	10.94	10.94	10.96	10.82	11.42	3,217,520	35,342,921	10.985	8.025	8.025	8.040	7.937	8.377	4,386,129	8.0579	-3.01%
2020-07-02	0	11.28	11.26	11.28	10.52	11.44	9,279,700	103,745,386	11.180	8.275	8.260	8.275	7.717	8.392	12,650,103	8.2011	7.22%
2020-06-30	0	10.52	10.40	10.52	10.20	10.78	4,181,538	43,399,193	10.379	7.717	7.629	7.717	7.482	7.908	5,700,280	7.6135	0.00%
2020-06-29	0	10.52	10.52	10.54	10.26	10.90	4,340,631	45,895,255	10.573	7.717	7.717	7.732	7.526	7.996	5,917,156	7.7563	0.00%
2020-06-26	0	10.52	10.50	10.60	10.16	10.76	3,918,467	41,227,559	10.521	7.717	7.702	7.776	7.453	7.893	5,341,661	7.7181	2.73%
2020-06-24	0	10.24	10.24	10.26	10.18	10.50	3,073,890	31,554,414	10.265	7.512	7.512	7.526	7.468	7.702	4,190,332	7.5303	-2.29%
2020-06-23	0	10.48	10.48	10.50	10.40	10.94	4,295,720	45,549,682	10.604	7.688	7.688	7.702	7.629	8.025	5,855,933	7.7784	-2.42%
2020-06-22	0	10.74	10.74	10.76	10.00	10.74	4,656,470	48,642,886	10.446	7.879	7.879	7.893	7.336	7.879	6,347,708	7.6631	3.07%
2020-06-19	0	10.42	10.40	10.42	10.08	10.42	7,326,088	75,622,712	10.322	7.644	7.629	7.644	7.394	7.644	9,986,936	7.5722	1.76%
2020-06-18	0	10.24	10.24	10.26	9.470	10.26	6,673,308	65,624,616	9.8339	7.512	7.512	7.526	6.947	7.526	9,097,065	7.2138	6.00%
2020-06-17	0	9.660	9.660	9.670	9.590	9.800	1,683,308	16,287,774	9.6761	7.086	7.086	7.094	7.035	7.189	2,294,688	7.0980	-0.82%
2020-06-16	0	9.740	9.730	9.740	9.600	9.830	4,346,461	42,176,817	9.7037	7.145	7.138	7.145	7.042	7.211	5,925,103	7.1183	2.96%
2020-06-15	0	9.460	9.460	9.520	9.300	9.840	3,828,000	36,617,935	9.5658	6.940	6.940	6.984	6.822	7.218	5,218,336	7.0172	-4.44%
2020-06-12	0	9.900	9.900	9.910	9.200	9.910	3,712,742	36,151,453	9.7371	7.262	7.262	7.270	6.749	7.270	5,061,216	7.1428	2.70%
2020-06-11	0	9.640	9.620	9.640	9.620	10.10	2,402,777	23,519,806	9.7886	7.072	7.057	7.072	7.057	7.409	3,275,470	7.1806	-3.21%
2020-06-10	0	9.960	9.960	9.990	9.580	10.00	4,354,699	42,951,404	9.8632	7.306	7.306	7.328	7.028	7.336	5,936,333	7.2353	3.86%
2020-06-09	0	9.590	9.590	9.600	9.360	9.820	5,691,458	54,253,978	9.5325	7.035	7.035	7.042	6.866	7.204	7,758,605	6.9927	-0.52%
2020-06-08	0	9.640	9.640	9.700	9.520	10.32	5,850,172	57,151,143	9.7691	7.072	7.072	7.116	6.984	7.570	7,974,965	7.1663	-4.55%
2020-06-05	0	10.10	10.10	10.12	9.500	10.18	4,794,385	47,789,265	9.9678	7.409	7.409	7.424	6.969	7.468	6,535,714	7.3120	5.21%
2020-06-04	0	9.600	9.600	9.630	9.510	10.46	7,988,319	78,666,686	9.8477	7.042	7.042	7.064	6.976	7.673	10,889,690	7.2240	-4.76%
2020-06-03	0	10.08	10.08	10.16	9.860	10.48	9,419,306	96,314,579	10.225	7.394	7.394	7.453	7.233	7.688	12,840,414	7.5009	3.49%
2020-06-02	0	9.740	9.660	9.740	9.450	9.840	3,172,667	30,690,718	9.6735	7.145	7.086	7.145	6.932	7.218	4,324,985	7.0961	1.46%
2020-06-01	0	9.600	9.590	9.600	9.150	9.850	8,159,387	78,108,654	9.5729	7.042	7.035	7.042	6.712	7.226	11,122,890	7.0223	6.67%
2020-05-29	0	9.000	8.900	9.000	8.100	9.000	18,581,543	164,846,934	8.8715	6.602	6.529	6.602	5.942	6.602	25,330,392	6.5079	8.04%
2020-05-28	0	8.330	8.320	8.330	8.070	8.500	3,377,148	28,138,229	8.3320	6.111	6.103	6.111	5.920	6.235	4,603,734	6.1120	-0.95%
2020-05-27	0	8.410	8.410	8.420	8.220	8.760	7,151,413	60,844,953	8.5081	6.169	6.169	6.177	6.030	6.426	9,748,819	6.2413	-1.29%
2020-05-26	0	8.520	8.510	8.520	8.390	8.790	3,897,229	33,367,501	8.5619	6.250	6.243	6.250	6.155	6.448	5,312,709	6.2807	-0.81%
2020-05-25	0	8.590	8.590	8.600	7.890	8.640	5,380,786	44,803,977	8.3267	6.301	6.301	6.309	5.788	6.338	7,335,097	6.1082	6.58%
2020-05-22	0	8.060	8.050	8.060	7.830	8.450	10,889,624	88,631,174	8.1390	5.913	5.905	5.913	5.744	6.199	14,844,754	5.9705	-5.40%
2020-05-21	0	8.520	8.490	8.520	8.370	8.910	6,985,657	60,188,149	8.6160	6.250	6.228	6.250	6.140	6.536	9,522,860	6.3204	-0.81%
2020-05-20	0	8.590	8.590	8.620	8.560	8.880	7,249,454	63,460,422	8.7538	6.301	6.301	6.323	6.279	6.514	9,882,468	6.4215	-2.39%
2020-05-19	0	8.800	8.770	8.800	8.590	9.050	5,671,934	49,877,418	8.7937	6.455	6.433	6.455	6.301	6.639	7,731,990	6.4508	0.53%
2020-05-18	0	8.790	8.760	8.790	8.560	8.970	8,306,191	72,439,306	8.7211	6.422	6.400	6.422	6.254	6.553	11,369,709	6.3713	0.80%
2020-05-15	0	8.720	8.720	8.730	8.190	8.790	11,368,670	96,961,158	8.5288	6.370	6.370	6.378	5.983	6.422	15,561,702	6.2308	6.47%
2020-05-14	0	8.190	8.190	8.200	7.960	8.250	12,020,421	98,019,231	8.1544	5.983	5.983	5.991	5.815	6.027	16,453,834	5.9572	3.67%
2020-05-13	0	7.900	7.900	7.960	7.370	7.970	10,798,756	84,076,584	7.7858	5.771	5.771	5.815	5.384	5.823	14,781,590	5.6879	4.64%
2020-05-12	0	7.550	7.550	7.560	7.400	7.730	6,661,384	50,373,430	7.5620	5.516	5.516	5.523	5.406	5.647	9,118,258	5.5245	0.00%
2020-05-11	0	7.550	7.530	7.550	7.100	7.820	12,586,332	94,044,989	7.4720	5.516	5.501	5.516	5.187	5.713	17,228,466	5.4587	1.48%
2020-05-08	0	7.440	7.430	7.440	7.040	7.600	12,390,287	91,943,437	7.4206	5.435	5.428	5.435	5.143	5.552	16,960,115	5.4212	5.08%
2020-05-07	0	7.080	7.080	7.090	6.650	7.120	10,763,821	74,919,557	6.9603	5.172	5.172	5.180	4.858	5.202	14,733,770	5.0849	4.58%
2020-05-06	0	6.770	6.700	6.770	6.600	6.890	4,497,591	30,414,844	6.7625	4.946	4.895	4.946	4.822	5.034	6,156,408	4.9404	-0.29%
2020-05-05	0	6.790	6.770	6.790	6.490	6.790	7,991,922	53,536,689	6.6989	4.960	4.946	4.960	4.741	4.960	10,939,530	4.8939	4.46%
2020-05-04	0	6.500	6.500	6.550	6.250	6.620	7,896,086	51,274,759	6.4937	4.749	4.749	4.785	4.566	4.836	10,808,347	4.7440	-1.66%
2020-04-29	0	6.610	6.600	6.610	6.450	6.780	9,861,407	65,116,848	6.6032	4.829	4.822	4.829	4.712	4.953	13,498,525	4.8240	2.01%
2020-04-28	0	6.480	6.470	6.480	6.220	6.510	13,969,384	89,619,594	6.4154	4.734	4.727	4.734	4.544	4.756	19,121,620	4.6868	5.19%
2020-04-27	0	6.160	6.150	6.160	5.860	6.190	8,671,844	52,896,154	6.0998	4.500	4.493	4.500	4.281	4.522	11,870,223	4.4562	4.94%
2020-04-24	0	5.870	5.870	5.880	5.750	5.950	5,567,000	32,758,750	5.8845	4.288	4.288	4.296	4.201	4.347	7,620,240	4.2989	-0.51%
2020-04-23	0	5.900	5.900	5.910	5.810	6.000	7,563,578	44,679,936	5.9072	4.310	4.310	4.318	4.245	4.383	10,353,203	4.3156	1.37%
2020-04-22	0	5.820	5.800	5.820	5.540	5.940	7,918,942	46,101,979	5.8217	4.252	4.237	4.252	4.047	4.339	10,839,633	4.2531	2.28%
2020-04-21	0	5.690	5.690	5.700	5.530	5.950	6,454,625	36,754,342	5.6943	4.157	4.157	4.164	4.040	4.347	8,835,242	4.1600	-4.37%
2020-04-20	0	5.950	5.950	5.970	5.880	6.050	4,601,000	27,535,720	5.9847	4.347	4.347	4.361	4.296	4.420	6,297,956	4.3722	1.54%
2020-04-17	0	5.860	5.850	5.860	5.860	6.190	9,238,039	55,667,149	6.0259	4.281	4.274	4.281	4.281	4.522	12,645,244	4.4022	-2.33%
2020-04-16	0	6.000	5.990	6.000	5.950	6.180	11,302,930	68,184,087	6.0324	4.383	4.376	4.383	4.347	4.515	15,471,715	4.4070	-2.12%
2020-04-15	0	6.130	6.120	6.130	6.080	6.930	15,797,400	102,493,164	6.4880	4.478	4.471	4.478	4.442	5.063	21,623,851	4.7398	-8.23%
2020-04-14	0	6.680	6.680	6.690	6.490	6.790	13,297,487	88,386,930	6.6469	4.880	4.880	4.887	4.741	4.960	18,201,911	4.8559	-0.30%
2020-04-09	0	6.700	6.700	6.730	6.560	6.770	5,052,256	33,610,952	6.6527	4.895	4.895	4.917	4.792	4.946	6,915,646	4.8601	2.13%
2020-04-08	0	6.560	6.560	6.570	6.520	6.920	7,785,490	51,783,642	6.6513	4.792	4.792	4.800	4.763	5.055	10,656,961	4.8591	-3.53%
2020-04-07	0	6.800	6.790	6.800	6.480	6.800	5,376,013	35,775,355	6.6546	4.968	4.960	4.968	4.734	4.968	7,358,812	4.8616	4.45%
2020-04-06	0	6.510	6.490	6.510	6.300	6.540	4,494,689	28,796,554	6.4068	4.756	4.741	4.756	4.602	4.778	6,152,435	4.6805	1.72%
2020-04-03	0	6.400	6.390	6.400	6.200	6.660	9,519,024	61,182,393	6.4274	4.676	4.668	4.676	4.529	4.865	13,029,863	4.6956	-0.47%
2020-04-02	0	6.430	6.400	6.430	5.980	6.430	6,253,761	39,147,868	6.2599	4.697	4.676	4.697	4.369	4.697	8,560,294	4.5732	6.99%
2020-04-01	0	6.010	6.000	6.020	5.980	6.400	7,285,314	44,753,125	6.1429	4.391	4.383	4.398	4.369	4.676	9,972,308	4.4877	-3.06%
2020-03-31	0	6.200	6.200	6.210	5.980	6.260	7,151,742	43,920,849	6.1413	4.529	4.529	4.537	4.369	4.573	9,789,472	4.4865	5.44%
2020-03-30	0	5.880	5.870	5.900	5.770	6.070	3,852,154	22,737,429	5.9025	4.296	4.288	4.310	4.215	4.434	5,272,919	4.3121	-3.29%
2020-03-27	0	6.080	6.060	6.080	6.060	6.300	5,291,615	32,443,566	6.1311	4.442	4.427	4.442	4.427	4.602	7,243,286	4.4791	-1.46%
2020-03-26	0	6.170	6.170	6.180	5.860	6.280	6,839,530	42,044,992	6.1474	4.508	4.508	4.515	4.281	4.588	9,362,109	4.4910	2.32%
2020-03-25	0	6.030	6.030	6.040	5.910	6.350	13,180,175	80,100,968	6.0774	4.405	4.405	4.413	4.318	4.639	18,041,332	4.4399	3.08%
2020-03-24	0	5.850	5.840	5.850	5.620	5.930	8,752,508	50,687,774	5.7912	4.274	4.266	4.274	4.106	4.332	11,980,638	4.2308	7.54%
2020-03-23	0	5.440	5.440	5.460	5.200	5.880	7,363,378	40,994,470	5.5673	3.974	3.974	3.989	3.799	4.296	10,079,164	4.0672	-4.56%
2020-03-20	0	5.700	5.700	5.710	5.480	5.880	13,223,916	75,093,952	5.6786	4.164	4.164	4.171	4.003	4.296	18,101,206	4.1486	7.55%
2020-03-19	0	5.300	5.300	5.330	4.900	5.660	21,536,647	111,387,847	5.1720	3.872	3.872	3.894	3.580	4.135	29,479,866	3.7784	-3.28%
2020-03-18	0	5.480	5.470	5.480	5.330	6.520	16,420,006	96,748,354	5.8921	4.003	3.996	4.003	3.894	4.763	22,476,088	4.3045	-10.46%
2020-03-17	0	6.120	6.120	6.130	5.800	6.770	13,143,259	81,087,913	6.1695	4.471	4.471	4.478	4.237	4.946	17,990,801	4.5072	-7.55%
2020-03-16	0	6.620	6.600	6.620	6.540	7.290	17,192,097	118,253,577	6.8784	4.836	4.822	4.836	4.778	5.326	23,532,945	5.0250	-8.44%
2020-03-13	0	7.230	7.220	7.230	6.690	7.250	17,194,085	120,004,688	6.9794	5.282	5.275	5.282	4.887	5.297	23,535,666	5.0988	0.70%
2020-03-12	0	7.180	7.150	7.180	6.870	7.320	12,075,206	86,297,601	7.1467	5.245	5.223	5.245	5.019	5.348	16,528,825	5.2210	0.28%
2020-03-11	0	7.160	7.150	7.160	6.550	7.480	20,985,009	149,288,808	7.1141	5.231	5.223	5.231	4.785	5.465	28,724,771	5.1972	6.07%
2020-03-10	0	6.750	6.740	6.750	6.340	7.000	20,496,922	134,838,427	6.5785	4.931	4.924	4.931	4.632	5.114	28,056,667	4.8059	0.45%
2020-03-09	0	6.720	6.720	6.750	6.720	7.170	14,614,007	101,796,246	6.9657	4.909	4.909	4.931	4.909	5.238	20,003,995	5.0888	-5.75%
2020-03-06	0	7.130	7.130	7.140	6.780	7.150	13,703,206	96,015,768	7.0068	5.209	5.209	5.216	4.953	5.223	18,757,269	5.1189	2.59%
2020-03-05	0	6.950	6.940	6.950	6.520	6.970	10,345,130	69,994,136	6.7659	5.077	5.070	5.077	4.763	5.092	14,160,656	4.9429	6.60%
2020-03-04	0	6.520	6.520	6.560	6.460	6.670	5,218,077	34,169,345	6.5483	4.763	4.763	4.792	4.719	4.873	7,142,626	4.7839	-2.98%
2020-03-03	0	6.720	6.690	6.720	6.500	6.790	10,778,514	71,654,976	6.6479	4.909	4.887	4.909	4.749	4.960	14,753,882	4.8567	0.60%
2020-03-02	0	6.680	6.680	6.690	6.230	6.740	7,553,127	49,306,459	6.5280	4.880	4.880	4.887	4.551	4.924	10,338,897	4.7690	6.20%
2020-02-28	0	6.290	6.280	6.290	6.230	6.500	9,627,743	60,690,656	6.3037	4.595	4.588	4.595	4.551	4.749	13,178,680	4.6052	-4.84%
2020-02-27	0	6.610	6.610	6.620	6.240	6.620	5,509,549	35,514,718	6.4460	4.829	4.829	4.836	4.559	4.836	7,541,600	4.7092	6.27%
2020-02-26	0	6.220	6.220	6.230	6.110	6.500	6,734,677	42,537,228	6.3161	4.544	4.544	4.551	4.464	4.749	9,218,583	4.6143	-0.32%
2020-02-25	0	6.240	6.220	6.240	6.130	6.340	6,359,391	39,671,993	6.2383	4.559	4.544	4.559	4.478	4.632	8,704,883	4.5574	-0.32%
2020-02-24	0	6.260	6.260	6.270	6.110	6.460	8,132,653	50,963,304	6.2665	4.573	4.573	4.581	4.464	4.719	11,132,166	4.5780	-2.80%
2020-02-21	0	6.440	6.440	6.460	6.430	6.700	4,760,000	31,167,660	6.5478	4.705	4.705	4.719	4.697	4.895	6,515,599	4.7835	-2.72%
2020-02-20	0	6.620	6.620	6.630	6.460	6.830	14,396,935	95,443,105	6.6294	4.836	4.836	4.844	4.719	4.990	19,706,862	4.8431	-1.19%
2020-02-19	0	6.700	6.690	6.700	6.360	6.840	14,656,470	97,610,860	6.6599	4.895	4.887	4.895	4.646	4.997	20,062,119	4.8654	5.51%
2020-02-18	0	6.350	6.350	6.360	6.270	6.590	9,602,891	61,601,436	6.4149	4.639	4.639	4.646	4.581	4.814	13,144,662	4.6864	-1.55%
2020-02-17	0	6.450	6.440	6.450	6.060	6.600	14,532,503	91,561,854	6.3005	4.712	4.705	4.712	4.427	4.822	19,892,430	4.6028	5.22%
2020-02-14	0	6.130	6.120	6.130	5.780	6.150	14,217,016	86,394,793	6.0769	4.478	4.471	4.478	4.223	4.493	19,460,584	4.4395	5.51%
2020-02-13	0	5.810	5.810	5.820	5.720	5.850	4,305,594	24,890,463	5.7810	4.245	4.245	4.252	4.179	4.274	5,893,598	4.2233	1.75%
2020-02-12	0	5.710	5.710	5.750	5.650	6.030	10,719,879	62,785,379	5.8569	4.171	4.171	4.201	4.128	4.405	14,673,621	4.2788	-1.55%
2020-02-11	0	5.800	5.780	5.800	5.600	5.870	14,307,395	82,258,433	5.7494	4.237	4.223	4.237	4.091	4.288	19,584,297	4.2002	4.32%
2020-02-10	0	5.560	5.560	5.570	4.950	5.630	16,604,643	88,808,309	5.3484	4.062	4.062	4.069	3.616	4.113	22,728,824	3.9073	10.98%
2020-02-07	0	5.010	5.000	5.010	4.930	5.080	3,452,621	17,231,028	4.9907	3.660	3.653	3.660	3.602	3.711	4,726,028	3.6460	0.00%
2020-02-06	0	5.010	5.010	5.030	4.980	5.150	5,658,394	28,491,946	5.0353	3.660	3.660	3.675	3.638	3.762	7,745,342	3.6786	0.20%
2020-02-05	0	5.000	5.000	5.010	4.880	5.090	8,554,751	42,877,028	5.0121	3.653	3.653	3.660	3.565	3.719	11,709,943	3.6616	2.46%
2020-02-04	0	4.880	4.880	4.890	4.700	4.920	4,014,536	19,415,471	4.8363	3.565	3.565	3.572	3.434	3.594	5,495,191	3.5332	4.05%
2020-02-03	0	4.690	4.690	4.700	4.600	4.840	5,834,159	27,651,136	4.7395	3.426	3.426	3.434	3.361	3.536	7,985,933	3.4625	-2.70%
2020-01-31	0	4.820	4.820	4.840	4.710	4.900	3,695,362	17,867,947	4.8352	3.521	3.521	3.536	3.441	3.580	5,058,298	3.5324	0.00%
2020-01-30	0	4.820	4.820	4.830	4.690	5.260	6,659,319	32,302,344	4.8507	3.521	3.521	3.529	3.426	3.843	9,115,432	3.5437	-6.59%
2020-01-29	0	5.160	5.160	5.170	5.070	5.400	7,826,973	41,311,985	5.2782	3.770	3.770	3.777	3.704	3.945	10,713,744	3.8560	-3.55%
2020-01-24	0	5.350	5.350	5.390	5.170	5.450	3,013,153	16,111,990	5.3472	3.908	3.908	3.938	3.777	3.982	4,124,474	3.9064	1.33%
2020-01-23	0	5.280	5.280	5.290	5.150	5.560	9,769,116	51,545,951	5.2764	3.857	3.857	3.865	3.762	4.062	13,372,195	3.8547	-6.05%
2020-01-22	0	5.620	5.610	5.620	5.360	5.670	5,412,350	29,958,039	5.5351	4.106	4.098	4.106	3.916	4.142	7,408,551	4.0437	2.74%
2020-01-21	0	5.470	5.470	5.480	5.440	5.590	3,896,652	21,417,969	5.4965	3.996	3.996	4.003	3.974	4.084	5,333,828	4.0155	-3.01%
2020-01-20	0	5.640	5.630	5.640	5.550	5.750	5,651,577	31,822,223	5.6307	4.120	4.113	4.120	4.055	4.201	7,736,011	4.1135	0.18%
2020-01-17	0	5.630	5.630	5.640	5.600	5.910	11,462,829	65,704,791	5.7320	4.113	4.113	4.120	4.091	4.318	15,690,589	4.1875	-0.53%
2020-01-16	0	5.660	5.650	5.660	5.490	5.700	8,983,004	50,711,877	5.6453	4.135	4.128	4.135	4.011	4.164	12,296,146	4.1242	2.54%
2020-01-15	0	5.520	5.500	5.520	5.420	5.660	9,110,049	50,159,700	5.5060	4.033	4.018	4.033	3.960	4.135	12,470,048	4.0224	1.85%
2020-01-14	0	5.420	5.420	5.450	5.350	5.680	10,105,427	55,441,117	5.4863	3.960	3.960	3.982	3.908	4.150	13,832,545	4.0080	-1.99%
2020-01-13	0	5.530	5.530	5.540	5.460	5.800	23,982,097	135,411,709	5.6464	4.040	4.040	4.047	3.989	4.237	32,827,256	4.1250	1.47%
2020-01-10	0	5.450	5.440	5.450	4.890	5.500	30,912,331	162,513,745	5.2572	3.982	3.974	3.982	3.572	4.018	42,313,522	3.8407	9.00%
2020-01-09	0	5.000	4.990	5.000	4.650	5.020	20,105,084	97,312,574	4.8402	3.653	3.645	3.653	3.397	3.667	27,520,310	3.5360	7.07%
2020-01-08	0	4.670	4.660	4.670	4.600	4.690	5,106,890	23,726,440	4.6460	3.412	3.404	3.412	3.361	3.426	6,990,431	3.3941	-0.64%
2020-01-07	0	4.700	4.700	4.710	4.670	4.800	3,362,863	15,820,500	4.7045	3.434	3.434	3.441	3.412	3.507	4,603,166	3.4369	-0.63%
2020-01-06	0	4.730	4.710	4.730	4.630	4.840	8,663,573	40,827,925	4.7126	3.456	3.441	3.456	3.382	3.536	11,858,901	3.4428	0.64%
2020-01-03	0	4.700	4.700	4.720	4.700	4.820	7,901,277	37,395,883	4.7329	3.434	3.434	3.448	3.434	3.521	10,815,453	3.4576	-2.89%
2020-01-02	0	4.840	4.810	4.840	4.800	4.870	6,875,256	33,165,085	4.8238	3.536	3.514	3.536	3.507	3.558	9,411,011	3.5241	-0.21%
2019-12-31	0	4.850	4.850	4.870	4.790	4.900	6,384,798	31,057,898	4.8644	3.543	3.543	3.558	3.499	3.580	8,739,661	3.5537	-0.82%
2019-12-30	0	4.890	4.880	4.890	4.710	4.920	16,153,570	77,496,974	4.7975	3.572	3.565	3.572	3.441	3.594	22,111,385	3.5048	0.00%
2019-12-27	0	4.890	4.890	4.900	4.780	4.980	30,201,147	146,614,762	4.8546	3.572	3.572	3.580	3.492	3.638	41,340,037	3.5466	0.00%
2019-12-24	0	4.890	4.880	4.890	4.720	4.940	13,104,843	63,776,401	4.8666	3.572	3.565	3.572	3.448	3.609	17,938,216	3.5553	3.38%
2019-12-23	0	4.730	4.720	4.730	4.520	4.820	42,686,772	199,347,739	4.6700	3.456	3.448	3.456	3.302	3.521	58,430,653	3.4117	2.83%
2019-12-20	0	4.600	4.600	4.630	4.570	4.830	38,122,859	177,811,921	4.6642	3.361	3.361	3.382	3.339	3.529	52,183,462	3.4074	-5.74%
2019-12-19	0	4.880	4.880	4.900	4.800	5.150	94,198,053	467,601,525	4.9640	3.565	3.565	3.580	3.507	3.762	128,940,499	3.6265

---

Webb-site Database - Powered By Linux Group

Back to top

---