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
2026-02-03	0	0.500	0.500	0.510	0.500	0.520	42,000	21,060	0.5014	0.500	0.500	0.510	0.500	0.520	42,000	0.5014	0.00%
2026-02-02	0	0.500	0.500	0.510	0.500	0.510	638,000	320,000	0.5016	0.500	0.500	0.510	0.500	0.510	638,000	0.5016	-3.85%
2026-01-30	0	0.520	0.510	0.520	0.500	0.520	304,000	155,560	0.5117	0.520	0.510	0.520	0.500	0.520	304,000	0.5117	0.00%
2026-01-29	0	0.520	0.510	0.520	0.495	0.520	569,769	289,376	0.5079	0.520	0.510	0.520	0.495	0.520	569,769	0.5079	4.00%
2026-01-28	0	0.500	0.495	0.500	0.495	0.500	332,000	165,181	0.4975	0.500	0.495	0.500	0.495	0.500	332,000	0.4975	1.01%
2026-01-27	0	0.495	0.490	0.495	0.495	0.500	567,000	283,095	0.4993	0.495	0.490	0.495	0.495	0.500	567,000	0.4993	-1.00%
2026-01-26	0	0.500	0.495	0.500	0.470	0.530	5,280,000	2,609,350	0.4942	0.500	0.495	0.500	0.470	0.530	5,280,000	0.4942	-5.66%
2026-01-23	0	0.530	0.520	0.530	0.520	0.540	340,000	180,480	0.5308	0.530	0.520	0.530	0.520	0.540	340,000	0.5308	0.00%
2026-01-22	0	0.530	0.530	0.540	0.530	0.540	158,000	83,920	0.5311	0.530	0.530	0.540	0.530	0.540	158,000	0.5311	0.00%
2026-01-21	0	0.530	0.530	0.540	0.530	0.530	81,000	42,930	0.5300	0.530	0.530	0.540	0.530	0.530	81,000	0.5300	0.00%
2026-01-20	0	0.530	0.530	0.540	0.520	0.540	1,004,000	530,570	0.5285	0.530	0.530	0.540	0.520	0.540	1,004,000	0.5285	-1.85%
2026-01-19	0	0.540	0.530	0.540	0.540	0.550	132,000	71,320	0.5403	0.540	0.530	0.540	0.540	0.550	132,000	0.5403	0.00%
2026-01-16	0	0.540	0.530	0.540	0.540	0.540	38,308	20,663	0.5394	0.540	0.530	0.540	0.540	0.540	38,308	0.5394	0.00%
2026-01-15	0	0.540	0.530	0.550	0.530	0.540	542,000	291,450	0.5377	0.540	0.530	0.550	0.530	0.540	542,000	0.5377	0.00%
2026-01-14	0	0.540	0.530	0.540	0.530	0.540	67,077	36,187	0.5395	0.540	0.530	0.540	0.530	0.540	67,077	0.5395	0.00%
2026-01-13	0	0.540	0.530	0.540	0.540	0.550	631,000	341,310	0.5409	0.540	0.530	0.540	0.540	0.550	631,000	0.5409	0.00%
2026-01-09	0	0.540	0.530	0.550	0.530	0.540	401,538	215,708	0.5372	0.540	0.530	0.550	0.530	0.540	401,538	0.5372	0.00%
2026-01-08	0	0.540	0.540	0.550	0.540	0.550	270,000	146,240	0.5416	0.540	0.540	0.550	0.540	0.550	270,000	0.5416	-1.82%
2026-01-07	0	0.550	0.550	0.560	0.540	0.550	798,000	438,830	0.5499	0.550	0.550	0.560	0.540	0.550	798,000	0.5499	0.00%
2026-01-06	0	0.550	0.550	0.560	0.540	0.560	713,000	388,880	0.5454	0.550	0.550	0.560	0.540	0.560	713,000	0.5454	1.85%
2026-01-05	0	0.540	0.520	0.550	0.520	0.550	461,000	245,370	0.5323	0.540	0.520	0.550	0.520	0.550	461,000	0.5323	0.00%
2025-12-31	0	0.540	0.540	0.550	0.540	0.550	57,000	31,230	0.5479	0.540	0.540	0.550	0.540	0.550	57,000	0.5479	0.00%
2025-12-30	0	0.540	0.540	0.550	0.530	0.540	120,954	65,262	0.5396	0.540	0.540	0.550	0.530	0.540	120,954	0.5396	0.00%
2025-12-29	0	0.540	0.530	0.540	0.540	0.540	167,000	90,180	0.5400	0.540	0.530	0.540	0.540	0.540	167,000	0.5400	-1.82%
2025-12-24	0	0.550	0.540	0.550	0.540	0.550	32,384	17,485	0.5399	0.550	0.540	0.550	0.540	0.550	32,384	0.5399	0.00%
2025-12-23	0	0.550	0.540	0.550	0.540	0.560	714,000	387,000	0.5420	0.550	0.540	0.550	0.540	0.560	714,000	0.5420	-1.79%
2025-12-22	0	0.560	0.540	0.550	0.550	0.580	1,373,307	770,581	0.5611	0.560	0.540	0.550	0.550	0.580	1,373,307	0.5611	-3.45%
2025-12-19	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-12-18	0	0.580	0.570	0.580	0.580	0.580	1,000	580	0.5800	0.580	0.570	0.580	0.580	0.580	1,000	0.5800	0.00%
2025-12-17	0	0.580	0.580	0.590	0.580	0.580	188,000	109,040	0.5800	0.580	0.580	0.590	0.580	0.580	188,000	0.5800	0.00%
2025-12-16	0	0.580	0.570	0.590	0.580	0.600	269,000	157,020	0.5837	0.580	0.570	0.590	0.580	0.600	269,000	0.5837	-3.33%
2025-12-15	0	0.600	0.580	0.600	0.580	0.600	84,000	48,760	0.5805	0.600	0.580	0.600	0.580	0.600	84,000	0.5805	1.69%
2025-12-12	0	0.590	0.580	0.590	0.580	0.590	1,921,000	1,118,530	0.5823	0.590	0.580	0.590	0.580	0.590	1,921,000	0.5823	-1.67%
2025-12-11	0	0.600	0.590	0.600	0.590	0.600	757,000	447,240	0.5908	0.600	0.590	0.600	0.590	0.600	757,000	0.5908	0.00%
2025-12-10	0	0.600	0.590	0.600	0.600	0.600	323,000	193,800	0.6000	0.600	0.590	0.600	0.600	0.600	323,000	0.6000	0.00%
2025-12-09	0	0.600	0.590	0.600	0.590	0.610	968,000	580,980	0.6002	0.600	0.590	0.600	0.590	0.610	968,000	0.6002	-1.64%
2025-12-08	0	0.610	0.600	0.610	0.590	0.610	1,384,000	833,470	0.6022	0.610	0.600	0.610	0.590	0.610	1,384,000	0.6022	0.00%
2025-12-05	0	0.610	0.600	0.610	0.600	0.620	532,000	327,520	0.6156	0.610	0.600	0.610	0.600	0.620	532,000	0.6156	-1.61%
2025-12-04	0	0.620	0.600	0.620	0.600	0.620	231,000	141,280	0.6116	0.620	0.600	0.620	0.600	0.620	231,000	0.6116	-1.59%
2025-12-03	0	0.630	0.610	0.630	0.610	0.630	1,041,000	641,470	0.6162	0.630	0.610	0.630	0.610	0.630	1,041,000	0.6162	-1.56%
2025-12-02	0	0.640	0.620	0.640	0.620	0.650	1,308,000	834,650	0.6381	0.640	0.620	0.640	0.620	0.650	1,308,000	0.6381	0.00%
2025-12-01	0	0.640	0.630	0.640	0.630	0.640	346,000	218,840	0.6325	0.640	0.630	0.640	0.630	0.640	346,000	0.6325	0.00%
2025-11-28	0	0.640	0.630	0.640	0.620	0.640	691,000	434,450	0.6287	0.640	0.630	0.640	0.620	0.640	691,000	0.6287	1.59%
2025-11-27	0	0.630	0.630	0.640	0.620	0.630	952,000	595,640	0.6257	0.630	0.630	0.640	0.620	0.630	952,000	0.6257	0.00%
2025-11-26	0	0.630	0.620	0.630	0.600	0.630	1,160,538	720,626	0.6209	0.630	0.620	0.630	0.600	0.630	1,160,538	0.6209	5.00%
2025-11-25	0	0.600	0.600	0.610	0.590	0.600	165,000	98,690	0.5981	0.600	0.600	0.610	0.590	0.600	165,000	0.5981	-1.64%
2025-11-24	0	0.610	0.600	0.610	0.590	0.610	109,230	65,512	0.5998	0.610	0.600	0.610	0.590	0.610	109,230	0.5998	0.00%
2025-11-21	0	0.610	0.600	0.610	0.600	0.610	213,000	127,850	0.6002	0.610	0.600	0.610	0.600	0.610	213,000	0.6002	-1.61%
2025-11-20	0	0.620	0.610	0.620	0.600	0.620	167,000	101,820	0.6097	0.620	0.610	0.620	0.600	0.620	167,000	0.6097	1.64%
2025-11-19	0	0.610	0.600	0.610	0.590	0.610	564,000	338,090	0.5995	0.610	0.600	0.610	0.590	0.610	564,000	0.5995	0.00%
2025-11-18	0	0.610	0.600	0.610	0.580	0.610	1,006,000	600,120	0.5965	0.610	0.600	0.610	0.580	0.610	1,006,000	0.5965	1.67%
2025-11-17	0	0.600	0.600	0.610	0.600	0.620	1,498,461	910,187	0.6074	0.600	0.600	0.610	0.600	0.620	1,498,461	0.6074	-3.23%
2025-11-14	0	0.620	0.610	0.620	0.600	0.620	773,000	470,730	0.6090	0.620	0.610	0.620	0.600	0.620	773,000	0.6090	1.64%
2025-11-13	0	0.610	0.610	0.620	0.600	0.630	2,634,358	1,625,032	0.6169	0.610	0.610	0.620	0.600	0.630	2,634,358	0.6169	1.67%
2025-11-12	0	0.600	0.590	0.600	0.580	0.600	938,000	560,360	0.5974	0.600	0.590	0.600	0.580	0.600	938,000	0.5974	1.69%
2025-11-11	0	0.590	0.580	0.590	0.570	0.590	1,158,769	672,292	0.5802	0.590	0.580	0.590	0.570	0.590	1,158,769	0.5802	3.51%
2025-11-10	0	0.570	0.570	0.580	0.550	0.580	1,486,000	846,820	0.5699	0.570	0.570	0.580	0.550	0.580	1,486,000	0.5699	1.79%
2025-11-07	0	0.560	0.560	0.570	0.550	0.560	858,000	475,950	0.5547	0.560	0.560	0.570	0.550	0.560	858,000	0.5547	0.00%
2025-11-06	0	0.560	0.560	0.570	0.550	0.560	1,352,000	756,470	0.5595	0.560	0.560	0.570	0.550	0.560	1,352,000	0.5595	1.82%
2025-11-05	0	0.550	0.550	0.560	0.550	0.560	384,846	213,649	0.5552	0.550	0.550	0.560	0.550	0.560	384,846	0.5552	0.00%
2025-11-04	0	0.550	0.550	0.560	0.550	0.560	1,338,000	741,900	0.5545	0.550	0.550	0.560	0.550	0.560	1,338,000	0.5545	0.00%
2025-11-03	0	0.550	0.550	0.560	0.540	0.560	1,008,000	562,210	0.5577	0.550	0.550	0.560	0.540	0.560	1,008,000	0.5577	0.00%
2025-10-31	0	0.550	0.540	0.550	0.540	0.550	170,000	93,410	0.5495	0.550	0.540	0.550	0.540	0.550	170,000	0.5495	0.00%
2025-10-30	0	0.550	0.540	0.550	0.540	0.550	1,449,615	795,877	0.5490	0.550	0.540	0.550	0.540	0.550	1,449,615	0.5490	1.85%
2025-10-28	0	0.540	0.540	0.550	0.540	0.560	1,713,000	952,800	0.5562	0.540	0.540	0.550	0.540	0.560	1,713,000	0.5562	-3.57%
2025-10-27	0	0.560	0.550	0.560	0.540	0.560	271,000	149,110	0.5502	0.560	0.550	0.560	0.540	0.560	271,000	0.5502	0.00%
2025-10-24	0	0.560	0.550	0.560	0.540	0.560	1,196,002	657,761	0.5500	0.560	0.550	0.560	0.540	0.560	1,196,002	0.5500	0.00%
2025-10-23	0	0.560	0.550	0.560	0.540	0.560	285,000	156,560	0.5493	0.560	0.550	0.560	0.540	0.560	285,000	0.5493	0.00%
2025-10-22	0	0.560	0.550	0.560	0.550	0.560	361,474	200,648	0.5551	0.560	0.550	0.560	0.550	0.560	361,474	0.5551	0.00%
2025-10-21	0	0.560	0.550	0.560	0.540	0.560	5,202,000	2,860,850	0.5500	0.560	0.550	0.560	0.540	0.560	5,202,000	0.5500	3.70%
2025-10-20	0	0.540	0.530	0.540	0.530	0.540	1,335,000	719,820	0.5392	0.540	0.530	0.540	0.530	0.540	1,335,000	0.5392	1.89%
2025-10-17	0	0.530	0.520	0.530	0.520	0.530	2,969,153	1,551,984	0.5227	0.530	0.520	0.530	0.520	0.530	2,969,153	0.5227	0.00%
2025-10-16	0	0.530	0.510	0.530	0.520	0.530	270,000	140,500	0.5204	0.530	0.510	0.530	0.520	0.530	270,000	0.5204	1.92%
2025-10-15	0	0.520	0.520	0.530	0.510	0.520	720,692	371,746	0.5158	0.520	0.520	0.530	0.510	0.520	720,692	0.5158	0.00%
2025-10-14	0	0.520	0.510	0.520	0.510	0.520	1,622,000	842,730	0.5196	0.520	0.510	0.520	0.510	0.520	1,622,000	0.5196	1.96%
2025-10-13	0	0.510	0.510	0.520	0.510	0.520	2,991,000	1,543,610	0.5161	0.510	0.510	0.520	0.510	0.520	2,991,000	0.5161	-1.92%
2025-10-10	0	0.520	0.520	0.540	0.520	0.540	3,905,000	2,079,080	0.5324	0.520	0.520	0.540	0.520	0.540	3,905,000	0.5324	-3.70%
2025-10-09	0	0.540	0.530	0.540	0.510	0.540	1,466,000	776,650	0.5298	0.540	0.530	0.540	0.510	0.540	1,466,000	0.5298	1.89%
2025-10-08	0	0.530	0.520	0.530	0.510	0.550	6,819,000	3,624,630	0.5315	0.530	0.520	0.530	0.510	0.550	6,819,000	0.5315	1.92%
2025-10-06	0	0.520	0.510	0.520	0.500	0.520	833,522	424,744	0.5096	0.520	0.510	0.520	0.500	0.520	833,522	0.5096	1.96%
2025-10-03	0	0.510	0.500	0.510	0.510	0.520	2,477,000	1,275,270	0.5148	0.510	0.500	0.510	0.510	0.520	2,477,000	0.5148	2.00%
2025-10-02	0	0.500	0.500	0.510	0.500	0.540	4,353,000	2,225,800	0.5113	0.500	0.500	0.510	0.500	0.540	4,353,000	0.5113	-7.41%
2025-09-30	0	0.540	0.520	0.540	0.510	0.540	2,909,000	1,513,080	0.5201	0.540	0.520	0.540	0.510	0.540	2,909,000	0.5201	0.00%
2025-09-29	0	0.540	0.530	0.540	0.510	0.540	2,994,614	1,559,193	0.5207	0.540	0.530	0.540	0.510	0.540	2,994,614	0.5207	3.85%
2025-09-26	0	0.520	0.510	0.520	0.510	0.530	987,234	503,771	0.5103	0.520	0.510	0.520	0.510	0.530	987,234	0.5103	-1.89%
2025-09-25	0	0.530	0.510	0.530	0.510	0.530	709,000	368,930	0.5204	0.530	0.510	0.530	0.510	0.530	709,000	0.5204	0.00%
2025-09-24	0	0.530	0.520	0.530	0.520	0.530	124,000	65,380	0.5273	0.530	0.520	0.530	0.520	0.530	124,000	0.5273	0.00%
2025-09-23	0	0.530	0.520	0.530	0.520	0.530	2,154,000	1,122,470	0.5211	0.530	0.520	0.530	0.520	0.530	2,154,000	0.5211	-1.85%
2025-09-22	0	0.540	0.530	0.540	0.530	0.550	828,000	440,810	0.5324	0.540	0.530	0.540	0.530	0.550	828,000	0.5324	0.00%
2025-09-19	0	0.540	0.530	0.540	0.530	0.550	2,297,000	1,234,080	0.5373	0.540	0.530	0.540	0.530	0.550	2,297,000	0.5373	-1.82%
2025-09-18	0	0.550	0.540	0.550	0.540	0.560	531,306	291,929	0.5495	0.550	0.540	0.550	0.540	0.560	531,306	0.5495	-1.79%
2025-09-17	0	0.560	0.550	0.560	0.550	0.560	214,123	118,145	0.5518	0.560	0.550	0.560	0.550	0.560	214,123	0.5518	0.00%
2025-09-16	0	0.560	0.550	0.560	0.550	0.560	229,000	126,530	0.5525	0.560	0.550	0.560	0.550	0.560	229,000	0.5525	0.00%
2025-09-15	0	0.560	0.550	0.560	0.550	0.560	1,566,000	866,360	0.5532	0.560	0.550	0.560	0.550	0.560	1,566,000	0.5532	-1.75%
2025-09-12	0	0.570	0.560	0.570	0.550	0.580	824,922	468,134	0.5675	0.570	0.560	0.570	0.550	0.580	824,922	0.5675	0.00%
2025-09-11	0	0.570	0.560	0.570	0.550	0.570	183,000	102,030	0.5575	0.570	0.560	0.570	0.550	0.570	183,000	0.5575	0.00%
2025-09-10	0	0.570	0.560	0.570	0.560	0.570	294,384	165,468	0.5621	0.570	0.560	0.570	0.560	0.570	294,384	0.5621	-1.72%
2025-09-09	0	0.580	0.570	0.580	0.560	0.580	574,000	325,780	0.5676	0.580	0.570	0.580	0.560	0.580	574,000	0.5676	3.57%
2025-09-08	0	0.560	0.550	0.560	0.550	0.570	102,000	56,890	0.5577	0.560	0.550	0.560	0.550	0.570	102,000	0.5577	-1.75%
2025-09-05	0	0.570	0.560	0.570	0.550	0.570	408,000	226,630	0.5555	0.570	0.560	0.570	0.550	0.570	408,000	0.5555	1.79%
2025-09-04	0	0.560	0.550	0.560	0.560	0.560	353,000	197,680	0.5600	0.560	0.550	0.560	0.560	0.560	353,000	0.5600	-1.75%
2025-09-03	0	0.570	0.560	0.570	0.560	0.580	317,000	180,320	0.5688	0.570	0.560	0.570	0.560	0.580	317,000	0.5688	0.00%
2025-09-02	0	0.570	0.550	0.570	0.550	0.580	293,000	165,640	0.5653	0.570	0.550	0.570	0.550	0.580	293,000	0.5653	0.00%
2025-09-01	0	0.570	0.560	0.570	0.560	0.580	497,154	282,791	0.5688	0.570	0.560	0.570	0.560	0.580	497,154	0.5688	1.79%
2025-08-29	0	0.560	0.560	0.570	0.550	0.590	1,496,000	845,729	0.5653	0.560	0.560	0.570	0.550	0.590	1,496,000	0.5653	1.82%
2025-08-28	0	0.550	0.540	0.550	0.540	0.550	154,000	84,250	0.5471	0.550	0.540	0.550	0.540	0.550	154,000	0.5471	0.00%
2025-08-27	0	0.550	0.550	0.560	0.550	0.590	571,000	326,880	0.5725	0.550	0.550	0.560	0.550	0.590	571,000	0.5725	-5.17%
2025-08-26	0	0.580	0.570	0.580	0.570	0.580	39,000	22,240	0.5703	0.580	0.570	0.580	0.570	0.580	39,000	0.5703	0.00%
2025-08-25	0	0.580	0.570	0.580	0.550	0.580	1,129,076	638,227	0.5653	0.580	0.570	0.580	0.550	0.580	1,129,076	0.5653	1.75%
2025-08-22	0	0.570	0.560	0.570	0.550	0.580	388,769	220,125	0.5662	0.570	0.560	0.570	0.550	0.580	388,769	0.5662	1.79%
2025-08-21	0	0.560	0.550	0.560	0.550	0.560	959,000	527,810	0.5504	0.560	0.550	0.560	0.550	0.560	959,000	0.5504	0.00%
2025-08-20	0	0.560	0.550	0.560	0.560	0.570	274,000	153,530	0.5603	0.560	0.550	0.560	0.560	0.570	274,000	0.5603	-1.75%
2025-08-19	0	0.570	0.560	0.570	0.570	0.580	1,174,000	672,600	0.5729	0.570	0.560	0.570	0.570	0.580	1,174,000	0.5729	0.00%
2025-08-18	0	0.570	0.560	0.570	0.550	0.590	1,328,000	753,710	0.5676	0.570	0.560	0.570	0.550	0.590	1,328,000	0.5676	0.00%
2025-08-15	0	0.570	0.570	0.590	0.570	0.590	685,000	395,200	0.5769	0.570	0.570	0.590	0.570	0.590	685,000	0.5769	0.00%
2025-08-14	0	0.570	0.570	0.580	0.570	0.580	73,538	42,010	0.5713	0.570	0.570	0.580	0.570	0.580	73,538	0.5713	0.00%
2025-08-13	0	0.570	0.570	0.580	0.570	0.590	120,769	69,455	0.5751	0.570	0.570	0.580	0.570	0.590	120,769	0.5751	-3.39%
2025-08-12	0	0.590	0.580	0.590	0.580	0.590	217,000	127,300	0.5866	0.590	0.580	0.590	0.580	0.590	217,000	0.5866	0.00%
2025-08-11	0	0.590	0.570	0.590	0.570	0.590	162,000	93,660	0.5781	0.590	0.570	0.590	0.570	0.590	162,000	0.5781	0.00%
2025-08-08	0	0.590	0.570	0.590	0.540	0.590	1,641,190	946,468	0.5767	0.590	0.570	0.590	0.540	0.590	1,641,190	0.5767	7.27%
2025-08-07	0	0.550	0.550	0.560	0.550	0.550	102,000	56,100	0.5500	0.550	0.550	0.560	0.550	0.550	102,000	0.5500	0.00%
2025-08-06	0	0.550	0.540	0.550	0.550	0.560	445,000	247,400	0.5560	0.550	0.540	0.550	0.550	0.560	445,000	0.5560	-1.79%
2025-08-05	0	0.560	0.550	0.560	0.550	0.560	168,000	92,410	0.5501	0.560	0.550	0.560	0.550	0.560	168,000	0.5501	0.00%
2025-08-04	0	0.560	0.550	0.560	0.550	0.560	140,000	77,546	0.5539	0.560	0.550	0.560	0.550	0.560	140,000	0.5539	0.00%
2025-08-01	0	0.560	0.550	0.560	0.540	0.560	543,154	297,591	0.5479	0.560	0.550	0.560	0.540	0.560	543,154	0.5479	0.00%
2025-07-31	0	0.560	0.550	0.560	0.550	0.560	371,384	205,859	0.5543	0.560	0.550	0.560	0.550	0.560	371,384	0.5543	-1.75%
2025-07-30	0	0.570	0.560	0.570	0.560	0.570	11,692	6,549	0.5601	0.570	0.560	0.570	0.560	0.570	11,692	0.5601	0.00%
2025-07-29	0	0.570	0.560	0.570	0.550	0.570	244,000	137,010	0.5615	0.570	0.560	0.570	0.550	0.570	244,000	0.5615	1.79%
2025-07-28	0	0.560	0.560	0.570	0.550	0.560	1,675,000	923,400	0.5513	0.560	0.560	0.570	0.550	0.560	1,675,000	0.5513	1.82%
2025-07-25	0	0.550	0.550	0.570	0.540	0.570	1,943,000	1,083,320	0.5576	0.550	0.550	0.570	0.540	0.570	1,943,000	0.5576	-3.51%
2025-07-24	0	0.570	0.560	0.580	0.560	0.580	1,121,000	635,160	0.5666	0.570	0.560	0.580	0.560	0.580	1,121,000	0.5666	0.00%
2025-07-23	0	0.570	0.560	0.570	0.560	0.580	587,308	332,389	0.5660	0.570	0.560	0.570	0.560	0.580	587,308	0.5660	0.00%
2025-07-22	0	0.570	0.560	0.570	0.560	0.570	240,000	135,858	0.5661	0.570	0.560	0.570	0.560	0.570	240,000	0.5661	0.00%
2025-07-21	0	0.570	0.560	0.570	0.560	0.570	89,000	49,890	0.5606	0.570	0.560	0.570	0.560	0.570	89,000	0.5606	0.00%
2025-07-18	0	0.570	0.560	0.570	0.560	0.580	516,000	289,610	0.5613	0.570	0.560	0.570	0.560	0.580	516,000	0.5613	-1.72%
2025-07-17	0	0.580	0.570	0.580	0.560	0.580	227,000	128,780	0.5673	0.580	0.570	0.580	0.560	0.580	227,000	0.5673	0.00%
2025-07-16	0	0.580	0.570	0.590	0.560	0.580	300,000	170,180	0.5673	0.580	0.570	0.590	0.560	0.580	300,000	0.5673	-1.69%
2025-07-15	0	0.590	0.570	0.590	0.570	0.590	679,000	389,530	0.5737	0.590	0.570	0.590	0.570	0.590	679,000	0.5737	0.00%
2025-07-14	0	0.590	0.580	0.590	0.580	0.590	93,153	54,454	0.5846	0.590	0.580	0.590	0.580	0.590	93,153	0.5846	-1.67%
2025-07-11	0	0.600	0.590	0.600	0.580	0.610	538,000	323,550	0.6014	0.600	0.590	0.600	0.580	0.610	538,000	0.6014	0.00%
2025-07-10	0	0.600	0.600	0.610	0.560	0.610	2,444,000	1,424,720	0.5829	0.600	0.600	0.610	0.560	0.610	2,444,000	0.5829	7.14%
2025-07-09	0	0.560	0.550	0.560	0.540	0.560	1,608,000	878,170	0.5461	0.560	0.550	0.560	0.540	0.560	1,608,000	0.5461	1.82%
2025-07-08	0	0.550	0.540	0.550	0.540	0.550	97,000	52,950	0.5459	0.550	0.540	0.550	0.540	0.550	97,000	0.5459	1.85%
2025-07-07	0	0.540	0.540	0.550	0.540	0.540	93,000	50,220	0.5400	0.540	0.540	0.550	0.540	0.540	93,000	0.5400	0.00%
2025-07-04	0	0.540	0.530	0.540	0.530	0.540	881,000	468,510	0.5318	0.540	0.530	0.540	0.530	0.540	881,000	0.5318	0.00%
2025-07-03	0	0.540	0.530	0.540	0.520	0.540	433,000	230,170	0.5316	0.540	0.530	0.540	0.520	0.540	433,000	0.5316	0.00%
2025-07-02	0	0.540	0.530	0.540	0.530	0.540	492,692	261,146	0.5300	0.540	0.530	0.540	0.530	0.540	492,692	0.5300	1.89%
2025-06-30	0	0.530	0.520	0.540	0.520	0.530	353,692	187,025	0.5288	0.530	0.520	0.540	0.520	0.530	353,692	0.5288	1.92%
2025-06-27	0	0.520	0.520	0.530	0.510	0.520	321,000	166,840	0.5198	0.520	0.520	0.530	0.510	0.520	321,000	0.5198	0.00%
2025-06-26	0	0.520	0.510	0.520	0.510	0.530	197,614	103,294	0.5227	0.520	0.510	0.520	0.510	0.530	197,614	0.5227	-1.89%
2025-06-25	0	0.530	0.520	0.530	0.495	0.530	1,154,000	597,025	0.5174	0.530	0.520	0.530	0.495	0.530	1,154,000	0.5174	7.07%
2025-06-24	0	0.495	0.495	0.500	0.490	0.510	611,000	305,840	0.5006	0.495	0.495	0.500	0.490	0.510	611,000	0.5006	1.02%
2025-06-23	0	0.490	0.490	0.500	0.490	0.495	322,084	158,009	0.4906	0.490	0.490	0.500	0.490	0.495	322,084	0.4906	0.00%
2025-06-20	0	0.490	0.475	0.490	0.480	0.490	537,000	260,475	0.4851	0.490	0.475	0.490	0.480	0.490	537,000	0.4851	3.16%
2025-06-19	0	0.475	0.475	0.480	0.475	0.480	591,000	283,150	0.4791	0.475	0.475	0.480	0.475	0.480	591,000	0.4791	-1.04%
2025-06-18	0	0.480	0.475	0.480	0.475	0.480	398,000	190,665	0.4791	0.480	0.475	0.480	0.475	0.480	398,000	0.4791	-1.03%
2025-06-17	0	0.485	0.475	0.485	0.475	0.490	258,852	124,327	0.4803	0.485	0.475	0.485	0.475	0.490	258,852	0.4803	0.00%
2025-06-16	0	0.485	0.485	0.495	0.470	0.490	917,000	438,705	0.4784	0.485	0.485	0.495	0.470	0.490	917,000	0.4784	1.04%
2025-06-13	0	0.480	0.475	0.480	0.475	0.480	709,384	339,336	0.4784	0.480	0.475	0.480	0.475	0.480	709,384	0.4784	-2.04%
2025-06-12	0	0.490	0.470	0.490	0.475	0.490	362,000	173,810	0.4801	0.490	0.470	0.490	0.475	0.490	362,000	0.4801	2.08%
2025-06-11	0	0.480	0.480	0.485	0.480	0.490	68,000	32,690	0.4807	0.480	0.480	0.485	0.480	0.490	68,000	0.4807	1.05%
2025-06-10	0	0.475	0.475	0.480	0.470	0.480	610,000	291,035	0.4771	0.475	0.475	0.480	0.470	0.480	610,000	0.4771	1.06%
2025-06-09	0	0.470	0.470	0.475	0.470	0.475	1,897,000	892,395	0.4704	0.470	0.470	0.475	0.470	0.475	1,897,000	0.4704	0.00%
2025-06-06	0	0.470	0.465	0.475	0.470	0.480	2,423,692	1,146,016	0.4728	0.470	0.465	0.475	0.470	0.480	2,423,692	0.4728	-4.08%
2025-06-05	0	0.490	0.475	0.490	0.475	0.490	922,000	442,235	0.4796	0.490	0.475	0.490	0.475	0.490	922,000	0.4796	0.00%
2025-06-04	0	0.490	0.485	0.495	0.480	0.490	310,307	149,901	0.4831	0.490	0.485	0.495	0.480	0.490	310,307	0.4831	0.00%
2025-06-03	0	0.490	0.485	0.495	0.475	0.500	1,082,967	528,604	0.4881	0.490	0.485	0.495	0.475	0.500	1,082,967	0.4881	-3.92%
2025-06-02	0	0.510	0.500	0.510	0.500	0.520	228,000	115,550	0.5068	0.510	0.500	0.510	0.500	0.520	228,000	0.5068	-0.20%
2025-05-30	0	0.550	0.540	0.550	0.540	0.550	430,306	233,127	0.5418	0.511	0.502	0.511	0.502	0.511	463,147	0.5034	0.00%
2025-05-29	0	0.550	0.540	0.550	0.520	0.550	314,230	168,745	0.5370	0.511	0.502	0.511	0.483	0.511	338,212	0.4989	5.77%
2025-05-28	0	0.520	0.520	0.530	0.520	0.520	65,000	33,800	0.5200	0.483	0.483	0.492	0.483	0.483	69,961	0.4831	0.00%
2025-05-27	0	0.520	0.520	0.530	0.520	0.530	33,000	17,360	0.5261	0.483	0.483	0.492	0.483	0.492	35,519	0.4888	0.00%
2025-05-26	0	0.520	0.520	0.530	0.520	0.520	26,000	13,520	0.5200	0.483	0.483	0.492	0.483	0.483	27,984	0.4831	-1.89%
2025-05-23	0	0.530	0.520	0.530	0.520	0.530	465,000	242,010	0.5205	0.492	0.483	0.492	0.483	0.492	500,489	0.4835	1.92%
2025-05-22	0	0.520	0.520	0.530	0.520	0.530	133,538	70,083	0.5248	0.483	0.483	0.492	0.483	0.492	143,730	0.4876	-1.89%
2025-05-21	0	0.530	0.530	0.540	0.530	0.530	505,000	267,650	0.5300	0.492	0.492	0.502	0.492	0.492	543,542	0.4924	-3.64%
2025-05-20	0	0.550	0.540	0.550	0.530	0.550	567,000	302,930	0.5343	0.511	0.502	0.511	0.492	0.511	610,274	0.4964	0.00%
2025-05-19	0	0.550	0.540	0.550	0.530	0.550	229,000	123,480	0.5392	0.511	0.502	0.511	0.492	0.511	246,477	0.5010	1.85%
2025-05-16	0	0.540	0.530	0.540	0.530	0.550	561,000	300,610	0.5358	0.502	0.492	0.502	0.492	0.511	603,816	0.4979	0.00%
2025-05-15	0	0.540	0.530	0.540	0.530	0.540	59,000	31,580	0.5353	0.502	0.492	0.502	0.492	0.502	63,503	0.4973	0.00%
2025-05-14	0	0.540	0.530	0.540	0.530	0.550	161,000	86,030	0.5343	0.502	0.492	0.502	0.492	0.511	173,288	0.4965	0.00%
2025-05-13	0	0.540	0.530	0.540	0.520	0.540	129,000	68,900	0.5341	0.502	0.492	0.502	0.483	0.502	138,845	0.4962	0.00%
2025-05-12	0	0.540	0.510	0.540	0.520	0.540	514,000	269,370	0.5241	0.502	0.474	0.502	0.483	0.502	553,229	0.4869	3.85%
2025-05-09	0	0.520	0.520	0.530	0.520	0.530	307,000	160,270	0.5221	0.483	0.483	0.492	0.483	0.492	330,431	0.4850	-3.70%
2025-05-08	0	0.540	0.530	0.540	0.530	0.560	1,552,000	838,450	0.5402	0.502	0.492	0.502	0.492	0.520	1,670,450	0.5019	1.89%
2025-05-07	0	0.530	0.520	0.540	0.520	0.540	1,707,000	901,500	0.5281	0.492	0.483	0.502	0.483	0.502	1,837,280	0.4907	0.00%
2025-05-06	0	0.530	0.520	0.530	0.520	0.530	1,895,000	994,890	0.5250	0.492	0.483	0.492	0.483	0.492	2,039,628	0.4878	1.92%
2025-05-02	0	0.520	0.520	0.530	0.500	0.530	1,576,000	820,490	0.5206	0.483	0.483	0.492	0.465	0.492	1,696,282	0.4837	1.96%
2025-04-30	0	0.510	0.510	0.520	0.500	0.510	172,000	86,520	0.5030	0.474	0.474	0.483	0.465	0.474	185,127	0.4674	0.00%
2025-04-29	0	0.510	0.500	0.510	0.500	0.510	164,000	82,140	0.5009	0.474	0.465	0.474	0.465	0.474	176,517	0.4653	0.00%
2025-04-28	0	0.510	0.500	0.510	0.500	0.520	235,000	119,880	0.5101	0.474	0.465	0.474	0.465	0.483	252,935	0.4740	2.00%
2025-04-25	0	0.500	0.500	0.510	0.495	0.510	212,769	106,139	0.4988	0.465	0.465	0.474	0.460	0.474	229,008	0.4635	0.00%
2025-04-24	0	0.500	0.500	0.510	0.480	0.510	1,540,000	761,465	0.4945	0.465	0.465	0.474	0.446	0.474	1,657,534	0.4594	3.09%
2025-04-23	0	0.485	0.480	0.490	0.480	0.490	194,000	93,495	0.4819	0.451	0.446	0.455	0.446	0.455	208,806	0.4478	2.11%
2025-04-22	0	0.475	0.470	0.480	0.460	0.475	431,000	202,675	0.4702	0.441	0.437	0.446	0.427	0.441	463,894	0.4369	1.06%
2025-04-17	0	0.470	0.465	0.475	0.460	0.475	99,000	45,735	0.4620	0.437	0.432	0.441	0.427	0.441	106,556	0.4292	1.08%
2025-04-16	0	0.465	0.465	0.470	0.455	0.465	38,000	17,385	0.4575	0.432	0.432	0.437	0.423	0.432	40,900	0.4251	-1.06%
2025-04-15	0	0.470	0.470	0.475	0.470	0.480	658,000	309,470	0.4703	0.437	0.437	0.441	0.437	0.446	708,219	0.4370	-1.05%
2025-04-14	0	0.475	0.465	0.475	0.475	0.475	101,000	47,975	0.4750	0.441	0.432	0.441	0.441	0.441	108,708	0.4413	0.00%
2025-04-11	0	0.475	0.475	0.480	0.475	0.475	280,000	133,000	0.4750	0.441	0.441	0.446	0.441	0.441	301,370	0.4413	0.00%
2025-04-10	0	0.475	0.475	0.480	0.455	0.480	292,628	136,627	0.4669	0.441	0.441	0.446	0.423	0.446	314,962	0.4338	3.26%
2025-04-09	0	0.460	0.460	0.470	0.430	0.470	946,000	427,820	0.4522	0.427	0.427	0.437	0.400	0.437	1,018,200	0.4202	3.37%
2025-04-08	0	0.445	0.440	0.445	0.425	0.445	633,000	278,950	0.4407	0.413	0.409	0.413	0.395	0.413	681,311	0.4094	8.54%
2025-04-07	0	0.410	0.410	0.440	0.410	0.470	3,929,000	1,703,435	0.4336	0.381	0.381	0.409	0.381	0.437	4,228,865	0.4028	-13.68%
2025-04-03	0	0.475	0.475	0.480	0.470	0.495	1,505,000	722,565	0.4801	0.441	0.441	0.446	0.437	0.460	1,619,863	0.4461	-6.86%
2025-04-02	0	0.510	0.500	0.510	0.495	0.520	953,000	477,965	0.5015	0.474	0.465	0.474	0.460	0.483	1,025,734	0.4660	0.00%
2025-04-01	0	0.510	0.500	0.510	0.500	0.530	908,000	462,920	0.5098	0.474	0.465	0.474	0.465	0.492	977,299	0.4737	0.00%
2025-03-31	0	0.510	0.510	0.530	0.425	0.540	14,024,538	6,506,264	0.4639	0.474	0.474	0.492	0.395	0.502	15,094,904	0.4310	13.33%
2025-03-28	0	0.450	0.445	0.450	0.420	0.455	20,518,000	8,847,685	0.4312	0.418	0.413	0.418	0.390	0.423	22,083,953	0.4006	11.11%
2025-03-27	0	0.405	0.405	0.410	0.390	0.415	3,239,000	1,290,365	0.3984	0.376	0.376	0.381	0.362	0.386	3,486,204	0.3701	2.53%
2025-03-26	0	0.395	0.390	0.395	0.395	0.410	10,517,000	4,174,930	0.3970	0.367	0.362	0.367	0.367	0.381	11,319,667	0.3688	-1.25%
2025-03-25	0	0.400	0.395	0.400	0.400	0.405	479,000	192,275	0.4014	0.372	0.367	0.372	0.372	0.376	515,558	0.3729	0.00%
2025-03-24	0	0.400	0.395	0.400	0.400	0.405	64,000	25,675	0.4012	0.372	0.367	0.372	0.372	0.376	68,885	0.3727	-2.44%
2025-03-21	0	0.410	0.405	0.410	0.405	0.415	1,462,000	597,680	0.4088	0.381	0.376	0.381	0.376	0.386	1,573,581	0.3798	0.00%
2025-03-20	0	0.410	0.400	0.410	0.405	0.415	163,000	66,050	0.4052	0.381	0.372	0.381	0.376	0.386	175,440	0.3765	1.23%
2025-03-19	0	0.405	0.405	0.410	0.400	0.410	355,000	144,660	0.4075	0.376	0.376	0.381	0.372	0.381	382,094	0.3786	1.25%
2025-03-18	0	0.400	0.395	0.400	0.395	0.415	4,203,000	1,684,890	0.4009	0.372	0.367	0.372	0.367	0.386	4,523,777	0.3725	-3.61%
2025-03-17	0	0.415	0.410	0.415	0.395	0.415	1,249,538	505,602	0.4046	0.386	0.381	0.386	0.367	0.386	1,344,904	0.3759	5.06%
2025-03-14	0	0.395	0.390	0.395	0.385	0.395	3,114,013	1,215,150	0.3902	0.367	0.362	0.367	0.358	0.367	3,351,677	0.3625	1.28%
2025-03-13	0	0.390	0.385	0.390	0.390	0.405	4,219,692	1,658,741	0.3931	0.362	0.358	0.362	0.362	0.376	4,541,743	0.3652	-3.70%
2025-03-12	0	0.405	0.395	0.405	0.390	0.405	1,386,000	547,405	0.3950	0.376	0.367	0.376	0.362	0.376	1,491,781	0.3669	0.00%
2025-03-11	0	0.405	0.400	0.405	0.390	0.410	3,922,923	1,555,281	0.3965	0.376	0.372	0.376	0.362	0.381	4,222,324	0.3683	-2.41%
2025-03-10	0	0.415	0.405	0.415	0.410	0.420	1,168,000	481,385	0.4121	0.386	0.376	0.386	0.381	0.390	1,257,143	0.3829	-1.19%
2025-03-07	0	0.420	0.415	0.420	0.410	0.425	2,543,000	1,055,530	0.4151	0.390	0.386	0.390	0.381	0.395	2,737,084	0.3856	0.00%
2025-03-06	0	0.420	0.420	0.425	0.415	0.430	2,521,000	1,064,925	0.4224	0.390	0.390	0.395	0.386	0.400	2,713,405	0.3925	0.00%
2025-03-05	0	0.420	0.415	0.420	0.420	0.440	5,886,000	2,499,060	0.4246	0.390	0.386	0.390	0.390	0.409	6,335,225	0.3945	-3.45%
2025-03-04	0	0.435	0.435	0.440	0.430	0.450	669,307	292,850	0.4375	0.404	0.404	0.409	0.400	0.418	720,389	0.4065	-1.14%
2025-03-03	0	0.440	0.440	0.445	0.440	0.460	834,000	372,215	0.4463	0.409	0.409	0.413	0.409	0.427	897,652	0.4147	0.00%
2025-02-28	0	0.440	0.440	0.450	0.440	0.465	656,000	293,475	0.4474	0.409	0.409	0.418	0.409	0.432	706,067	0.4156	-5.38%
2025-02-27	0	0.465	0.460	0.465	0.445	0.465	425,614	192,054	0.4512	0.432	0.427	0.432	0.413	0.432	458,097	0.4192	3.33%
2025-02-26	0	0.450	0.445	0.450	0.440	0.450	265,000	118,095	0.4456	0.418	0.413	0.418	0.409	0.418	285,225	0.4140	2.27%
2025-02-25	0	0.440	0.430	0.440	0.430	0.440	1,312,000	572,240	0.4362	0.409	0.400	0.409	0.400	0.409	1,412,133	0.4052	-1.12%
2025-02-24	0	0.445	0.435	0.445	0.440	0.450	329,000	145,070	0.4409	0.413	0.404	0.413	0.409	0.418	354,110	0.4097	2.30%
2025-02-21	0	0.435	0.435	0.455	0.430	0.445	465,769	205,394	0.4410	0.404	0.404	0.423	0.400	0.413	501,317	0.4097	-1.14%
2025-02-20	0	0.440	0.430	0.435	0.425	0.440	554,000	237,755	0.4292	0.409	0.400	0.404	0.395	0.409	596,282	0.3987	0.00%
2025-02-19	0	0.440	0.430	0.435	0.425	0.440	982,000	425,950	0.4338	0.409	0.400	0.404	0.395	0.409	1,056,947	0.4030	2.33%
2025-02-18	0	0.430	0.430	0.435	0.430	0.440	741,000	322,545	0.4353	0.400	0.400	0.404	0.400	0.409	797,554	0.4044	-2.27%
2025-02-17	0	0.440	0.440	0.450	0.435	0.445	534,000	234,495	0.4391	0.409	0.409	0.418	0.404	0.413	574,755	0.4080	-2.22%
2025-02-14	0	0.450	0.440	0.450	0.440	0.450	100,000	44,400	0.4440	0.418	0.409	0.418	0.409	0.418	107,632	0.4125	1.12%
2025-02-13	0	0.445	0.440	0.445	0.440	0.460	318,000	141,565	0.4452	0.413	0.409	0.413	0.409	0.427	342,270	0.4136	-2.20%
2025-02-12	0	0.455	0.450	0.455	0.435	0.455	298,000	133,755	0.4488	0.423	0.418	0.423	0.404	0.423	320,744	0.4170	5.81%
2025-02-11	0	0.430	0.430	0.445	0.430	0.435	10,000	4,325	0.4325	0.400	0.400	0.413	0.400	0.404	10,763	0.4018	-1.15%
2025-02-10	0	0.435	0.435	0.445	0.435	0.440	206,446	89,894	0.4354	0.404	0.404	0.413	0.404	0.409	222,202	0.4046	-3.33%
2025-02-07	0	0.450	0.440	0.450	0.425	0.450	287,000	123,835	0.4315	0.418	0.409	0.418	0.395	0.418	308,904	0.4009	3.45%
2025-02-06	0	0.435	0.430	0.435	0.425	0.435	280,557	119,505	0.4260	0.404	0.400	0.404	0.395	0.404	301,969	0.3958	0.00%
2025-02-05	0	0.435	0.425	0.435	0.425	0.435	537,000	228,465	0.4254	0.404	0.395	0.404	0.395	0.404	577,984	0.3953	0.00%
2025-02-04	0	0.435	0.425	0.440	0.425	0.435	208,000	88,455	0.4253	0.404	0.395	0.409	0.395	0.404	223,875	0.3951	1.16%
2025-02-03	0	0.430	0.425	0.430	0.410	0.435	913,000	386,600	0.4234	0.400	0.395	0.400	0.381	0.404	982,681	0.3934	-1.15%
2025-01-28	0	0.435	0.435	0.440	0.435	0.435	66,000	28,710	0.4350	0.404	0.404	0.409	0.404	0.404	71,037	0.4042	-2.25%
2025-01-27	0	0.445	0.440	0.450	0.435	0.445	131,000	57,165	0.4364	0.413	0.409	0.418	0.404	0.413	140,998	0.4054	1.14%
2025-01-24	0	0.440	0.440	0.450	0.435	0.445	109,153	48,009	0.4398	0.409	0.409	0.418	0.404	0.413	117,484	0.4086	0.00%
2025-01-23	0	0.440	0.435	0.445	0.435	0.450	190,000	83,395	0.4389	0.409	0.404	0.413	0.404	0.418	204,501	0.4078	0.00%
2025-01-22	0	0.440	0.440	0.445	0.440	0.445	271,000	119,275	0.4401	0.409	0.409	0.413	0.409	0.413	291,683	0.4089	0.00%
2025-01-21	0	0.440	0.440	0.450	0.435	0.445	552,000	242,780	0.4398	0.409	0.409	0.418	0.404	0.413	594,129	0.4086	0.00%
2025-01-20	0	0.440	0.440	0.450	0.435	0.445	450,000	197,265	0.4384	0.409	0.409	0.418	0.404	0.413	484,344	0.4073	-1.12%
2025-01-17	0	0.445	0.435	0.440	0.435	0.445	72,000	31,475	0.4372	0.413	0.404	0.409	0.404	0.413	77,495	0.4062	0.00%
2025-01-16	0	0.445	0.435	0.445	0.445	0.445	186,000	82,770	0.4450	0.413	0.404	0.413	0.413	0.413	200,196	0.4134	1.14%
2025-01-15	0	0.440	0.445	0.455	0.435	0.440	158,307	69,537	0.4393	0.409	0.413	0.423	0.404	0.409	170,389	0.4081	-1.12%
2025-01-14	0	0.445	0.435	0.445	0.435	0.445	6,769	2,949	0.4357	0.413	0.404	0.413	0.404	0.413	7,286	0.4048	1.14%
2025-01-13	0	0.440	0.440	0.455	0.440	0.445	166,000	73,045	0.4400	0.409	0.409	0.423	0.409	0.413	178,669	0.4088	-3.30%
2025-01-10	0	0.455	0.440	0.455	0.440	0.455	345,000	153,760	0.4457	0.423	0.409	0.423	0.409	0.423	371,331	0.4141	2.25%
2025-01-09	0	0.445	0.440	0.445	0.435	0.445	125,000	55,520	0.4442	0.413	0.409	0.413	0.404	0.413	134,540	0.4127	2.30%
2025-01-08	0	0.435	0.435	0.450	0.435	0.440	900,000	395,755	0.4397	0.404	0.404	0.418	0.404	0.409	968,689	0.4085	-3.33%
2025-01-07	0	0.450	0.440	0.445	0.440	0.450	83,000	37,090	0.4469	0.418	0.409	0.413	0.409	0.418	89,335	0.4152	2.27%
2025-01-06	0	0.440	0.435	0.440	0.435	0.450	175,000	77,675	0.4439	0.409	0.404	0.409	0.404	0.418	188,356	0.4124	0.00%
2025-01-03	0	0.440	0.430	0.440	0.425	0.440	1,041,000	447,360	0.4297	0.409	0.400	0.409	0.395	0.409	1,120,450	0.3993	0.00%
2025-01-02	0	0.440	0.435	0.440	0.435	0.450	1,043,000	464,395	0.4452	0.409	0.404	0.409	0.404	0.418	1,122,603	0.4137	1.15%
2024-12-31	0	0.435	0.435	0.440	0.435	0.440	98,010	43,114	0.4399	0.404	0.404	0.409	0.404	0.409	105,490	0.4087	-1.14%
2024-12-30	0	0.440	0.430	0.440	0.430	0.450	500,000	215,260	0.4305	0.409	0.400	0.409	0.400	0.418	538,160	0.4000	0.00%
2024-12-27	0	0.440	0.425	0.440	0.420	0.440	1,640,000	699,815	0.4267	0.409	0.395	0.409	0.390	0.409	1,765,166	0.3965	1.15%
2024-12-24	0	0.435	0.435	0.440	0.435	0.445	10,000	4,400	0.4400	0.404	0.404	0.409	0.404	0.413	10,763	0.4088	0.00%
2024-12-23	0	0.435	0.435	0.445	0.430	0.445	105,691	45,800	0.4333	0.404	0.404	0.413	0.400	0.413	113,757	0.4026	1.16%
2024-12-20	0	0.430	0.430	0.440	0.430	0.435	315,768	136,342	0.4318	0.400	0.400	0.409	0.400	0.404	339,868	0.4012	-2.27%
2024-12-19	0	0.440	0.435	0.440	0.430	0.440	615,000	267,675	0.4352	0.409	0.404	0.409	0.400	0.409	661,937	0.4044	0.00%
2024-12-18	0	0.440	0.440	0.445	0.435	0.440	119,000	52,270	0.4392	0.409	0.409	0.413	0.404	0.409	128,082	0.4081	0.00%
2024-12-17	0	0.440	0.435	0.440	0.430	0.440	810,000	351,610	0.4341	0.409	0.404	0.409	0.400	0.409	871,820	0.4033	1.15%
2024-12-16	0	0.435	0.430	0.440	0.435	0.440	1,096,000	478,370	0.4365	0.404	0.400	0.409	0.404	0.409	1,179,648	0.4055	0.00%
2024-12-13	0	0.435	0.435	0.445	0.430	0.445	851,000	372,940	0.4382	0.404	0.404	0.413	0.400	0.413	915,949	0.4072	-3.33%
2024-12-12	0	0.450	0.445	0.450	0.440	0.455	900,000	399,580	0.4440	0.418	0.413	0.418	0.409	0.423	968,689	0.4125	1.12%
2024-12-11	0	0.445	0.445	0.460	0.445	0.460	1,028,000	464,746	0.4521	0.413	0.413	0.427	0.413	0.427	1,106,458	0.4200	-2.20%
2024-12-10	0	0.455	0.450	0.455	0.450	0.485	1,025,000	475,715	0.4641	0.423	0.418	0.423	0.418	0.451	1,103,229	0.4312	-4.21%
2024-12-09	0	0.475	0.465	0.470	0.455	0.475	730,769	338,288	0.4629	0.441	0.432	0.437	0.423	0.441	786,542	0.4301	2.15%
2024-12-06	0	0.465	0.465	0.470	0.460	0.475	1,540,000	717,165	0.4657	0.432	0.432	0.437	0.427	0.441	1,657,534	0.4327	-1.06%
2024-12-05	0	0.470	0.470	0.475	0.470	0.475	69,000	32,725	0.4743	0.437	0.437	0.441	0.437	0.441	74,266	0.4406	-1.05%
2024-12-04	0	0.475	0.470	0.475	0.470	0.475	71,385	33,724	0.4724	0.441	0.437	0.441	0.437	0.441	76,833	0.4389	0.00%
2024-12-03	0	0.475	0.470	0.500	0.475	0.490	422,000	205,615	0.4872	0.441	0.437	0.465	0.441	0.455	454,207	0.4527	-2.06%
2024-12-02	0	0.485	0.480	0.485	0.475	0.490	136,000	65,430	0.4811	0.451	0.446	0.451	0.441	0.455	146,380	0.4470	0.00%
2024-11-29	0	0.485	0.480	0.485	0.475	0.485	107,000	51,300	0.4794	0.451	0.446	0.451	0.441	0.451	115,166	0.4454	0.00%
2024-11-28	0	0.485	0.485	0.490	0.470	0.490	363,000	174,930	0.4819	0.451	0.451	0.455	0.437	0.455	390,705	0.4477	3.19%
2024-11-27	0	0.470	0.460	0.470	0.460	0.470	351,000	162,530	0.4630	0.437	0.427	0.437	0.427	0.437	377,789	0.4302	3.30%
2024-11-26	0	0.455	0.455	0.465	0.455	0.480	155,000	72,385	0.4670	0.423	0.423	0.432	0.423	0.446	166,830	0.4339	-1.09%
2024-11-25	0	0.460	0.460	0.465	0.460	0.460	370,000	170,200	0.4600	0.427	0.427	0.432	0.427	0.427	398,239	0.4274	0.00%
2024-11-22	0	0.460	0.455	0.460	0.460	0.465	605,000	279,975	0.4628	0.427	0.423	0.427	0.427	0.432	651,174	0.4300	-2.13%
2024-11-21	0	0.470	0.465	0.470	0.465	0.470	179,000	83,690	0.4675	0.437	0.432	0.437	0.432	0.437	192,661	0.4344	-1.05%
2024-11-20	0	0.475	0.465	0.475	0.460	0.475	85,000	39,850	0.4688	0.441	0.432	0.441	0.427	0.441	91,487	0.4356	1.06%
2024-11-19	0	0.470	0.470	0.480	0.465	0.470	20,000	9,310	0.4655	0.437	0.437	0.446	0.432	0.437	21,526	0.4325	0.00%
2024-11-18	0	0.470	0.465	0.480	0.465	0.470	150,000	70,080	0.4672	0.437	0.432	0.446	0.432	0.437	161,448	0.4341	0.00%
2024-11-15	0	0.470	0.470	0.475	0.470	0.475	209,000	98,240	0.4700	0.437	0.437	0.441	0.437	0.441	224,951	0.4367	0.00%
2024-11-14	0	0.470	0.470	0.475	0.470	0.475	999,538	470,316	0.4705	0.437	0.437	0.441	0.437	0.441	1,075,824	0.4372	-2.08%
2024-11-13	0	0.480	0.475	0.480	0.470	0.480	274,000	130,030	0.4746	0.446	0.441	0.446	0.437	0.446	294,912	0.4409	1.05%
2024-11-12	0	0.475	0.475	0.480	0.475	0.495	1,846,000	892,355	0.4834	0.441	0.441	0.446	0.441	0.460	1,986,888	0.4491	-3.06%
2024-11-11	0	0.490	0.490	0.495	0.490	0.500	943,000	464,215	0.4923	0.455	0.455	0.460	0.455	0.465	1,014,971	0.4574	-3.92%
2024-11-08	0	0.510	0.500	0.510	0.500	0.530	1,467,000	746,380	0.5088	0.474	0.465	0.474	0.465	0.492	1,578,963	0.4727	-1.92%
2024-11-07	0	0.520	0.510	0.520	0.495	0.520	4,559,615	2,314,905	0.5077	0.483	0.474	0.483	0.460	0.483	4,907,609	0.4717	1.96%
2024-11-06	0	0.510	0.500	0.510	0.500	0.510	845,692	425,942	0.5037	0.474	0.465	0.474	0.465	0.474	910,236	0.4679	0.00%
2024-11-05	0	0.510	0.510	0.520	0.500	0.520	807,001	412,320	0.5109	0.474	0.474	0.483	0.465	0.483	868,592	0.4747	-1.92%
2024-11-04	0	0.520	0.510	0.520	-	-	0	0	-	0.483	0.474	0.483	-	-	0	-	0.00%
2024-11-01	0	0.520	0.520	0.530	0.510	0.520	413,000	214,600	0.5196	0.483	0.483	0.492	0.474	0.483	444,521	0.4828	1.96%
2024-10-31	0	0.510	0.510	0.530	0.510	0.520	605,000	313,020	0.5174	0.474	0.474	0.492	0.474	0.483	651,174	0.4807	0.00%
2024-10-30	0	0.510	0.500	0.510	0.500	0.520	423,000	217,500	0.5142	0.474	0.465	0.474	0.465	0.483	455,284	0.4777	0.00%
2024-10-29	0	0.510	0.500	0.510	0.500	0.520	105,000	53,630	0.5108	0.474	0.465	0.474	0.465	0.483	113,014	0.4745	-1.92%
2024-10-28	0	0.520	0.500	0.520	0.510	0.520	554,000	282,550	0.5100	0.483	0.465	0.483	0.474	0.483	596,282	0.4739	1.96%
2024-10-25	0	0.510	0.500	0.520	0.500	0.510	457,000	232,550	0.5089	0.474	0.465	0.483	0.465	0.474	491,879	0.4728	2.00%
2024-10-24	0	0.500	0.510	0.520	0.500	0.510	1,644,000	831,810	0.5060	0.465	0.474	0.483	0.465	0.474	1,769,472	0.4701	-3.85%
2024-10-23	0	0.520	0.510	0.520	0.520	0.520	65,000	33,800	0.5200	0.483	0.474	0.483	0.483	0.483	69,961	0.4831	0.00%
2024-10-22	0	0.520	0.510	0.520	0.510	0.520	250,000	127,610	0.5104	0.483	0.474	0.483	0.474	0.483	269,080	0.4742	0.00%
2024-10-21	0	0.520	0.510	0.520	0.510	0.520	21,000	10,720	0.5105	0.483	0.474	0.483	0.474	0.483	22,603	0.4743	-1.89%
2024-10-18	0	0.530	0.520	0.530	0.495	0.530	1,609,000	817,310	0.5080	0.492	0.483	0.492	0.460	0.492	1,731,800	0.4719	1.92%
2024-10-17	0	0.520	0.510	0.520	0.510	0.550	960,000	500,750	0.5216	0.483	0.474	0.483	0.474	0.511	1,033,268	0.4846	-3.70%
2024-10-16	0	0.540	0.530	0.540	0.510	0.540	1,040,449	551,086	0.5297	0.502	0.492	0.502	0.474	0.502	1,119,857	0.4921	3.85%
2024-10-15	0	0.520	0.510	0.520	0.500	0.540	1,421,153	737,030	0.5186	0.483	0.474	0.483	0.465	0.502	1,529,617	0.4818	-3.70%
2024-10-14	0	0.540	0.520	0.540	0.530	0.560	1,984,000	1,078,800	0.5438	0.502	0.483	0.502	0.492	0.520	2,135,421	0.5052	-1.82%
2024-10-10	0	0.550	0.550	0.560	0.520	0.560	1,384,000	759,750	0.5490	0.511	0.511	0.520	0.483	0.520	1,489,628	0.5100	3.77%
2024-10-09	0	0.530	0.520	0.530	0.520	0.560	3,389,692	1,798,481	0.5306	0.492	0.483	0.492	0.483	0.520	3,648,396	0.4930	-3.64%
2024-10-08	0	0.550	0.540	0.550	0.530	0.630	4,628,000	2,631,770	0.5687	0.511	0.502	0.511	0.492	0.585	4,981,213	0.5283	-15.38%
2024-10-07	0	0.650	0.630	0.650	0.600	0.660	4,904,384	3,090,994	0.6303	0.604	0.585	0.604	0.557	0.613	5,278,691	0.5856	8.33%
2024-10-04	0	0.600	0.590	0.600	0.570	0.650	12,940,846	7,892,622	0.6099	0.557	0.548	0.557	0.530	0.604	13,928,504	0.5667	-3.23%
2024-10-03	0	0.620	0.620	0.630	0.620	0.800	11,915,000	8,063,120	0.6767	0.576	0.576	0.585	0.576	0.743	12,824,364	0.6287	-15.07%
2024-10-02	0	0.730	0.720	0.730	0.650	0.860	38,040,633	28,659,714	0.7534	0.678	0.669	0.678	0.604	0.799	40,943,930	0.7000	12.31%
2024-09-30	0	0.650	0.630	0.650	0.560	0.660	7,403,835	4,481,690	0.6053	0.604	0.585	0.604	0.520	0.613	7,968,903	0.5624	18.18%
2024-09-27	0	0.550	0.540	0.550	0.520	0.590	5,952,769	3,213,544	0.5398	0.511	0.502	0.511	0.483	0.548	6,407,090	0.5016	5.77%
2024-09-26	0	0.520	0.520	0.530	0.485	0.530	4,911,307	2,466,635	0.5022	0.483	0.483	0.492	0.451	0.492	5,286,143	0.4666	6.12%
2024-09-25	0	0.490	0.480	0.490	0.480	0.540	2,010,000	1,006,685	0.5008	0.455	0.446	0.455	0.446	0.502	2,163,405	0.4653	-2.00%
2024-09-24	0	0.500	0.495	0.510	0.470	0.510	951,000	466,840	0.4909	0.465	0.460	0.474	0.437	0.474	1,023,581	0.4561	4.17%
2024-09-23	0	0.480	0.470	0.490	0.470	0.490	32,000	15,270	0.4772	0.446	0.437	0.455	0.437	0.455	34,442	0.4434	1.05%
2024-09-20	0	0.475	0.470	0.480	0.470	0.490	163,769	77,611	0.4739	0.441	0.437	0.446	0.437	0.455	176,268	0.4403	-1.04%
2024-09-19	0	0.480	0.475	0.480	0.465	0.495	474,000	223,470	0.4715	0.446	0.441	0.446	0.432	0.460	510,176	0.4380	0.00%
2024-09-17	0	0.480	0.465	0.480	0.470	0.480	20,000	9,580	0.4790	0.446	0.432	0.446	0.437	0.446	21,526	0.4450	0.00%
2024-09-16	0	0.480	0.460	0.480	0.480	0.490	13,000	6,260	0.4815	0.446	0.427	0.446	0.446	0.455	13,992	0.4474	0.00%
2024-09-13	0	0.480	0.475	0.480	0.460	0.490	126,000	60,165	0.4775	0.446	0.441	0.446	0.427	0.455	135,616	0.4436	0.00%
2024-09-12	0	0.480	0.470	0.485	0.465	0.485	42,000	19,905	0.4739	0.446	0.437	0.451	0.432	0.451	45,205	0.4403	2.13%
2024-09-11	0	0.470	0.460	0.470	0.455	0.475	23,000	10,755	0.4676	0.437	0.427	0.437	0.423	0.441	24,755	0.4345	0.00%
2024-09-10	0	0.470	0.460	0.470	0.460	0.475	247,000	115,280	0.4667	0.437	0.427	0.437	0.427	0.441	265,851	0.4336	-2.08%
2024-09-09	0	0.480	0.480	0.485	0.475	0.490	246,000	117,120	0.4761	0.446	0.446	0.451	0.441	0.455	264,775	0.4423	-2.04%
2024-09-05	0	0.490	0.480	0.490	0.475	0.495	148,000	71,455	0.4828	0.455	0.446	0.455	0.441	0.460	159,295	0.4486	-1.01%
2024-09-04	0	0.495	0.480	0.495	0.480	0.500	71,000	34,515	0.4861	0.460	0.446	0.460	0.446	0.465	76,419	0.4517	-1.00%
2024-09-03	0	0.500	0.495	0.500	0.480	0.500	25,000	12,085	0.4834	0.465	0.460	0.465	0.446	0.465	26,908	0.4491	0.00%
2024-09-02	0	0.500	0.490	0.500	0.490	0.510	333,000	163,270	0.4903	0.465	0.455	0.465	0.455	0.474	358,415	0.4555	1.01%
2024-08-30	0	0.495	0.495	0.500	0.490	0.520	368,000	185,645	0.5045	0.460	0.460	0.465	0.455	0.483	396,086	0.4687	1.02%
2024-08-29	0	0.490	0.485	0.500	0.465	0.500	572,530	274,017	0.4786	0.455	0.451	0.465	0.432	0.465	616,226	0.4447	1.03%
2024-08-28	0	0.485	0.480	0.485	0.480	0.485	200,000	96,515	0.4826	0.451	0.446	0.451	0.446	0.451	215,264	0.4484	-1.02%
2024-08-27	0	0.490	0.485	0.490	0.480	0.495	380,000	186,385	0.4905	0.455	0.451	0.455	0.446	0.460	409,002	0.4557	1.03%
2024-08-26	0	0.485	0.475	0.490	0.485	0.485	6,000	2,910	0.4850	0.451	0.441	0.455	0.451	0.451	6,458	0.4506	-1.02%
2024-08-23	0	0.490	0.480	0.485	0.475	0.500	857,846	417,494	0.4867	0.455	0.446	0.451	0.441	0.465	923,318	0.4522	-1.01%
2024-08-22	0	0.495	0.485	0.495	0.460	0.500	1,138,000	551,840	0.4849	0.460	0.451	0.460	0.427	0.465	1,224,853	0.4505	-2.94%
2024-08-21	0	0.510	0.495	0.510	0.495	0.520	726,769	369,909	0.5090	0.474	0.460	0.474	0.460	0.483	782,237	0.4729	0.00%
2024-08-20	0	0.510	0.500	0.510	0.490	0.510	85,000	41,785	0.4916	0.474	0.465	0.474	0.455	0.474	91,487	0.4567	3.03%
2024-08-19	0	0.495	0.495	0.510	0.485	0.510	179,000	87,310	0.4878	0.460	0.460	0.474	0.451	0.474	192,661	0.4532	-1.00%
2024-08-16	0	0.500	0.490	0.500	0.490	0.500	275,000	137,105	0.4986	0.465	0.455	0.465	0.455	0.465	295,988	0.4632	3.09%
2024-08-15	0	0.485	0.475	0.485	0.470	0.490	616,538	297,151	0.4820	0.451	0.441	0.451	0.437	0.455	663,593	0.4478	-2.02%
2024-08-14	0	0.495	0.485	0.490	0.480	0.510	322,000	156,340	0.4855	0.460	0.451	0.455	0.446	0.474	346,575	0.4511	1.02%
2024-08-13	0	0.490	0.490	0.495	0.485	0.510	161,000	79,695	0.4950	0.455	0.455	0.460	0.451	0.474	173,288	0.4599	0.00%
2024-08-12	0	0.490	0.490	0.510	0.490	0.520	92,000	46,350	0.5038	0.455	0.455	0.474	0.455	0.483	99,022	0.4681	-5.77%
2024-08-09	0	0.520	0.510	0.520	0.500	0.520	52,384	26,824	0.5121	0.483	0.474	0.483	0.465	0.483	56,382	0.4758	5.05%
2024-08-08	0	0.495	0.490	0.500	0.495	0.510	53,000	26,520	0.5004	0.460	0.455	0.465	0.460	0.474	57,045	0.4649	-1.00%
2024-08-07	0	0.500	0.495	0.510	0.485	0.510	174,000	87,570	0.5033	0.465	0.460	0.474	0.451	0.474	187,280	0.4676	-1.96%
2024-08-06	0	0.510	0.500	0.510	0.470	0.510	517,000	254,390	0.4921	0.474	0.465	0.474	0.437	0.474	556,458	0.4572	5.15%
2024-08-05	0	0.485	0.470	0.485	0.445	0.485	395,000	188,355	0.4768	0.451	0.437	0.451	0.413	0.451	425,147	0.4430	1.04%
2024-08-02	0	0.480	0.465	0.485	0.470	0.490	133,000	64,180	0.4826	0.446	0.432	0.451	0.437	0.455	143,151	0.4483	0.00%
2024-08-01	0	0.480	0.470	0.480	0.480	0.495	19,000	9,260	0.4874	0.446	0.437	0.446	0.446	0.460	20,450	0.4528	1.05%
2024-07-31	0	0.475	0.475	0.490	0.465	0.500	1,336,000	646,605	0.4840	0.441	0.441	0.455	0.432	0.465	1,437,965	0.4497	-2.06%
2024-07-30	0	0.485	0.475	0.480	0.475	0.485	40,000	19,270	0.4818	0.451	0.441	0.446	0.441	0.451	43,053	0.4476	2.11%
2024-07-29	0	0.475	0.450	0.470	0.465	0.480	61,000	28,935	0.4743	0.441	0.418	0.437	0.432	0.446	65,656	0.4407	2.15%
2024-07-26	0	0.465	0.455	0.460	0.455	0.465	167,000	76,845	0.4601	0.432	0.423	0.427	0.423	0.432	179,746	0.4275	-1.06%
2024-07-25	0	0.470	0.460	0.465	0.450	0.480	464,000	216,815	0.4673	0.437	0.427	0.432	0.418	0.446	499,413	0.4341	0.00%
2024-07-24	0	0.470	0.455	0.470	0.460	0.485	94,000	44,245	0.4707	0.437	0.423	0.437	0.427	0.451	101,174	0.4373	-2.08%
2024-07-23	0	0.480	0.460	0.480	0.460	0.490	150,769	71,976	0.4774	0.446	0.427	0.446	0.427	0.455	162,276	0.4435	0.00%
2024-07-22	0	0.480	0.480	0.485	0.480	0.495	197,384	95,857	0.4856	0.446	0.446	0.451	0.446	0.460	212,449	0.4512	-4.00%
2024-07-19	0	0.500	0.495	0.500	0.495	0.510	35,000	17,590	0.5026	0.465	0.460	0.465	0.460	0.474	37,671	0.4669	0.00%
2024-07-18	0	0.500	0.495	0.500	0.495	0.510	187,000	93,655	0.5008	0.465	0.460	0.465	0.460	0.474	201,272	0.4653	0.00%
2024-07-17	0	0.500	0.500	0.510	0.490	0.510	360,000	181,430	0.5040	0.465	0.465	0.474	0.455	0.474	387,476	0.4682	0.00%
2024-07-16	0	0.500	0.495	0.510	0.495	0.510	137,000	68,520	0.5001	0.465	0.460	0.474	0.460	0.474	147,456	0.4647	-1.96%
2024-07-15	0	0.510	0.500	0.510	0.500	0.520	180,769	91,419	0.5057	0.474	0.465	0.474	0.465	0.483	194,565	0.4699	0.00%
2024-07-12	0	0.510	0.500	0.510	0.500	0.530	276,000	140,330	0.5084	0.474	0.465	0.474	0.465	0.492	297,065	0.4724	2.00%
2024-07-11	0	0.500	0.495	0.500	0.485	0.510	288,000	143,575	0.4985	0.465	0.460	0.465	0.451	0.474	309,980	0.4632	3.09%
2024-07-10	0	0.485	0.480	0.500	0.480	0.530	684,000	341,914	0.4999	0.451	0.446	0.465	0.446	0.492	736,204	0.4644	-2.02%
2024-07-09	0	0.495	0.495	0.510	0.490	0.530	324,000	163,855	0.5057	0.460	0.460	0.474	0.455	0.492	348,728	0.4699	-4.81%
2024-07-08	0	0.520	0.500	0.520	0.500	0.530	33,000	17,170	0.5203	0.483	0.465	0.483	0.465	0.492	35,519	0.4834	-1.89%
2024-07-05	0	0.530	0.520	0.530	0.520	0.550	183,000	96,390	0.5267	0.492	0.483	0.492	0.483	0.511	196,967	0.4894	-1.85%
2024-07-04	0	0.540	0.520	0.540	0.530	0.560	152,000	81,590	0.5368	0.502	0.483	0.502	0.492	0.520	163,601	0.4987	0.00%
2024-07-03	0	0.540	0.540	0.550	0.530	0.560	99,000	54,350	0.5490	0.502	0.502	0.511	0.492	0.520	106,556	0.5101	0.00%
2024-07-02	0	0.540	0.520	0.550	0.510	0.570	397,000	210,910	0.5313	0.502	0.483	0.511	0.474	0.530	427,299	0.4936	0.00%
2024-06-28	0	0.540	0.530	0.540	0.520	0.560	124,000	65,950	0.5319	0.502	0.492	0.502	0.483	0.520	133,464	0.4941	3.85%
2024-06-27	0	0.520	0.500	0.520	0.495	0.530	913,000	460,545	0.5044	0.483	0.465	0.483	0.460	0.492	982,681	0.4687	-1.89%
2024-06-26	0	0.530	0.520	0.540	0.520	0.560	338,000	178,130	0.5270	0.492	0.483	0.502	0.483	0.520	363,796	0.4896	-3.64%
2024-06-25	0	0.550	0.530	0.550	0.530	0.560	177,000	96,720	0.5464	0.511	0.492	0.511	0.492	0.520	190,509	0.5077	-1.79%
2024-06-24	0	0.560	0.540	0.560	0.520	0.570	301,000	163,620	0.5436	0.520	0.502	0.520	0.483	0.530	323,973	0.5050	1.82%
2024-06-21	0	0.550	0.530	0.560	0.530	0.590	313,307	172,786	0.5515	0.511	0.492	0.520	0.492	0.548	337,219	0.5124	-1.79%
2024-06-20	0	0.560	0.540	0.560	0.550	0.580	423,000	236,120	0.5582	0.520	0.502	0.520	0.511	0.539	455,284	0.5186	-5.08%
2024-06-19	0	0.590	0.570	0.580	0.560	0.590	531,000	301,810	0.5684	0.548	0.530	0.539	0.520	0.548	571,526	0.5281	0.00%
2024-06-18	0	0.590	0.570	0.590	0.550	0.590	394,000	222,350	0.5643	0.548	0.530	0.548	0.511	0.548	424,070	0.5243	0.00%
2024-06-17	0	0.590	0.570	0.580	0.570	0.610	163,846	95,535	0.5831	0.548	0.530	0.539	0.530	0.567	176,351	0.5417	-1.67%
2024-06-14	0	0.600	0.590	0.620	0.580	0.630	123,307	75,248	0.6102	0.557	0.548	0.576	0.539	0.585	132,718	0.5670	1.69%
2024-06-13	0	0.590	0.560	0.590	0.580	0.610	58,000	34,400	0.5931	0.548	0.520	0.548	0.539	0.567	62,427	0.5510	3.51%
2024-06-12	0	0.570	0.570	0.600	0.540	0.600	1,905,844	1,087,852	0.5708	0.530	0.530	0.557	0.502	0.557	2,051,300	0.5303	-5.00%
2024-06-11	0	0.600	0.600	0.610	0.590	0.600	65,000	38,600	0.5938	0.557	0.557	0.567	0.548	0.557	69,961	0.5517	-3.23%
2024-06-07	0	0.620	0.600	0.620	0.590	0.620	350,154	212,714	0.6075	0.576	0.557	0.576	0.548	0.576	376,878	0.5644	0.00%
2024-06-06	0	0.620	0.590	0.620	0.560	0.660	545,000	318,640	0.5847	0.576	0.548	0.576	0.520	0.613	586,595	0.5432	-1.59%
2024-06-05	0	0.630	0.620	0.630	0.610	0.740	2,069,000	1,394,510	0.6740	0.585	0.576	0.585	0.567	0.688	2,226,908	0.6262	1.61%
2024-06-04	0	0.620	0.600	0.620	0.590	0.620	1,009,000	609,060	0.6036	0.576	0.557	0.576	0.548	0.576	1,086,008	0.5608	6.16%
2024-06-03	0	0.610	0.590	0.610	0.570	0.610	1,722,000	1,022,010	0.5935	0.543	0.525	0.543	0.507	0.543	1,935,940	0.5279	3.39%
2024-05-31	0	0.590	0.570	0.580	0.580	0.620	1,003,000	588,410	0.5867	0.525	0.507	0.516	0.516	0.551	1,127,612	0.5218	-1.67%
2024-05-30	0	0.600	0.590	0.600	0.600	0.640	342,000	206,960	0.6051	0.534	0.525	0.534	0.534	0.569	384,490	0.5383	-1.64%
2024-05-29	0	0.610	0.600	0.610	0.600	0.640	414,000	254,400	0.6145	0.543	0.534	0.543	0.534	0.569	465,435	0.5466	0.00%
2024-05-28	0	0.610	0.610	0.620	0.600	0.670	643,000	400,440	0.6228	0.543	0.543	0.551	0.534	0.596	722,886	0.5539	-6.15%
2024-05-27	0	0.650	0.640	0.650	0.600	0.660	1,222,000	769,640	0.6298	0.578	0.569	0.578	0.534	0.587	1,373,820	0.5602	0.00%
2024-05-24	0	0.650	0.630	0.650	0.640	0.700	644,000	422,200	0.6556	0.578	0.560	0.578	0.569	0.623	724,010	0.5831	-1.52%
2024-05-23	0	0.660	0.650	0.660	0.650	0.680	685,000	454,990	0.6642	0.587	0.578	0.587	0.578	0.605	770,104	0.5908	-7.04%
2024-05-22	0	0.710	0.700	0.710	0.690	0.730	2,684,000	1,908,540	0.7111	0.632	0.623	0.632	0.614	0.649	3,017,458	0.6325	4.41%
2024-05-21	0	0.680	0.660	0.680	0.660	0.710	1,052,000	703,310	0.6685	0.605	0.587	0.605	0.587	0.632	1,182,700	0.5947	0.00%
2024-05-20	0	0.680	0.680	0.690	0.670	0.720	1,094,000	766,930	0.7010	0.605	0.605	0.614	0.596	0.640	1,229,918	0.6236	-4.23%
2024-05-17	0	0.710	0.700	0.710	0.630	0.710	5,872,000	4,049,540	0.6896	0.632	0.623	0.632	0.560	0.632	6,601,533	0.6134	12.70%
2024-05-16	0	0.630	0.620	0.630	0.560	0.660	3,064,152	1,895,281	0.6185	0.560	0.551	0.560	0.498	0.587	3,444,840	0.5502	12.50%
2024-05-14	0	0.560	0.550	0.560	0.550	0.620	1,454,616	818,205	0.5625	0.498	0.489	0.498	0.489	0.551	1,635,337	0.5003	-9.68%
2024-05-13	0	0.620	0.620	0.630	0.600	0.630	355,000	216,880	0.6109	0.551	0.551	0.560	0.534	0.560	399,105	0.5434	0.00%
2024-05-10	0	0.620	0.620	0.630	0.600	0.650	1,740,922	1,080,243	0.6205	0.551	0.551	0.560	0.534	0.578	1,957,213	0.5519	6.90%
2024-05-09	0	0.580	0.580	0.590	0.560	0.590	630,000	366,280	0.5814	0.516	0.516	0.525	0.498	0.525	708,271	0.5171	3.57%
2024-05-08	0	0.560	0.540	0.560	0.550	0.580	244,000	134,820	0.5525	0.498	0.480	0.498	0.489	0.516	274,314	0.4915	-3.45%
2024-05-07	0	0.580	0.570	0.580	0.540	0.590	868,000	478,780	0.5516	0.516	0.507	0.516	0.480	0.525	975,840	0.4906	0.00%
2024-05-06	0	0.580	0.560	0.580	0.560	0.630	1,126,000	684,040	0.6075	0.516	0.498	0.516	0.498	0.560	1,265,893	0.5404	-1.69%
2024-05-03	0	0.590	0.580	0.590	0.560	0.600	399,000	235,610	0.5905	0.525	0.516	0.525	0.498	0.534	448,571	0.5252	-1.67%
2024-05-02	0	0.600	0.590	0.600	0.500	0.600	2,016,000	1,134,010	0.5625	0.534	0.525	0.534	0.445	0.534	2,266,467	0.5003	11.11%
2024-04-30	0	0.540	0.530	0.540	0.520	0.550	276,000	147,110	0.5330	0.480	0.471	0.480	0.463	0.489	310,290	0.4741	0.00%
2024-04-29	0	0.540	0.530	0.540	0.510	0.550	1,547,845	829,023	0.5356	0.480	0.471	0.480	0.454	0.489	1,740,148	0.4764	5.88%
2024-04-26	0	0.510	0.500	0.510	0.460	0.510	957,356	477,714	0.4990	0.454	0.445	0.454	0.409	0.454	1,076,297	0.4438	8.51%
2024-04-25	0	0.470	0.455	0.470	0.450	0.475	196,000	90,015	0.4593	0.418	0.405	0.418	0.400	0.423	220,351	0.4085	2.17%
2024-04-24	0	0.460	0.460	0.470	0.445	0.475	353,263	164,430	0.4655	0.409	0.409	0.418	0.396	0.423	397,152	0.4140	0.00%
2024-04-23	0	0.460	0.440	0.460	0.435	0.465	1,070,153	471,564	0.4407	0.409	0.391	0.409	0.387	0.414	1,203,108	0.3920	1.10%
2024-04-22	0	0.455	0.450	0.455	0.425	0.460	394,692	176,456	0.4471	0.405	0.400	0.405	0.378	0.409	443,728	0.3977	1.11%
2024-04-19	0	0.450	0.435	0.450	0.450	0.480	24,000	11,165	0.4652	0.400	0.387	0.400	0.400	0.427	26,982	0.4138	-3.23%
2024-04-18	0	0.465	0.445	0.465	0.430	0.480	310,000	138,605	0.4471	0.414	0.396	0.414	0.382	0.427	348,514	0.3977	1.09%
2024-04-17	0	0.460	0.455	0.460	0.435	0.460	333,000	149,610	0.4493	0.409	0.405	0.409	0.387	0.409	374,372	0.3996	-1.08%
2024-04-16	0	0.465	0.465	0.480	0.400	0.485	2,408,000	1,045,620	0.4342	0.414	0.414	0.427	0.356	0.431	2,707,168	0.3862	-3.12%
2024-04-15	0	0.480	0.475	0.480	0.465	0.490	159,000	76,155	0.4790	0.427	0.423	0.427	0.414	0.436	178,754	0.4260	-2.04%
2024-04-12	0	0.490	0.480	0.490	0.480	0.510	400,000	195,405	0.4885	0.436	0.427	0.436	0.427	0.454	449,696	0.4345	-5.77%
2024-04-11	0	0.520	0.510	0.520	0.500	0.520	52,000	26,560	0.5108	0.463	0.454	0.463	0.445	0.463	58,460	0.4543	0.00%
2024-04-10	0	0.520	0.510	0.520	0.500	0.520	48,000	24,620	0.5129	0.463	0.454	0.463	0.445	0.463	53,963	0.4562	-1.89%
2024-04-09	0	0.530	0.510	0.530	0.500	0.530	1,144,002	591,080	0.5167	0.471	0.454	0.471	0.445	0.471	1,286,132	0.4596	3.92%
2024-04-08	0	0.510	0.495	0.510	0.470	0.510	133,154	65,597	0.4926	0.454	0.440	0.454	0.418	0.454	149,697	0.4382	2.00%
2024-04-05	0	0.500	0.490	0.500	0.480	0.500	256,000	123,660	0.4830	0.445	0.436	0.445	0.427	0.445	287,805	0.4297	-1.96%
2024-04-03	0	0.510	0.500	0.510	0.460	0.520	4,085,696	2,036,524	0.4985	0.454	0.445	0.454	0.409	0.463	4,593,300	0.4434	10.87%
2024-04-02	0	0.460	0.440	0.460	0.465	0.465	38,000	17,670	0.4650	0.409	0.391	0.409	0.414	0.414	42,721	0.4136	-6.12%
2024-03-28	0	0.490	0.460	0.490	0.485	0.490	16,000	7,775	0.4859	0.436	0.409	0.436	0.431	0.436	17,988	0.4322	-1.01%
2024-03-27	0	0.495	0.475	0.495	0.460	0.500	3,577,852	1,766,018	0.4936	0.440	0.423	0.440	0.409	0.445	4,022,362	0.4390	2.06%
2024-03-26	0	0.485	0.485	0.490	0.480	0.485	335,000	161,750	0.4828	0.431	0.431	0.436	0.427	0.431	376,620	0.4295	0.00%
2024-03-25	0	0.485	0.460	0.485	0.440	0.485	87,000	39,040	0.4487	0.431	0.409	0.431	0.391	0.431	97,809	0.3991	5.43%
2024-03-22	0	0.460	0.450	0.460	-	-	1,000	455	0.4550	0.409	0.400	0.409	-	-	1,124	0.4047	-2.13%
2024-03-21	0	0.470	0.455	0.470	0.455	0.480	212,000	98,930	0.4667	0.418	0.405	0.418	0.405	0.427	238,339	0.4151	0.00%
2024-03-20	0	0.470	0.455	0.470	0.455	0.480	63,000	29,565	0.4693	0.418	0.405	0.418	0.405	0.427	70,827	0.4174	0.00%
2024-03-19	0	0.470	0.445	0.475	0.445	0.470	470,000	214,565	0.4565	0.418	0.396	0.423	0.396	0.418	528,392	0.4061	0.00%
2024-03-18	0	0.470	0.455	0.485	0.430	0.470	180,000	80,850	0.4492	0.418	0.405	0.431	0.382	0.418	202,363	0.3995	3.30%
2024-03-15	0	0.455	0.440	0.460	0.435	0.460	74,384	33,621	0.4520	0.405	0.391	0.409	0.387	0.409	83,625	0.4020	0.00%
2024-03-14	0	0.455	0.450	0.455	0.445	0.465	1,696,000	761,275	0.4489	0.405	0.400	0.405	0.396	0.414	1,906,710	0.3993	1.11%
2024-03-13	0	0.450	0.445	0.450	0.420	0.450	725,480	314,661	0.4337	0.400	0.396	0.400	0.374	0.400	815,613	0.3858	3.45%
2024-03-12	0	0.435	0.430	0.435	0.435	0.445	1,506,000	658,065	0.4370	0.387	0.382	0.387	0.387	0.396	1,693,104	0.3887	0.00%
2024-03-11	0	0.435	0.435	0.455	0.430	0.450	721,000	317,775	0.4407	0.387	0.387	0.405	0.382	0.400	810,577	0.3920	-3.33%
2024-03-08	0	0.450	0.445	0.450	0.440	0.460	165,000	74,335	0.4505	0.400	0.396	0.400	0.391	0.409	185,499	0.4007	0.00%
2024-03-07	0	0.450	0.435	0.450	0.445	0.470	248,000	112,640	0.4542	0.400	0.387	0.400	0.396	0.418	278,811	0.4040	0.00%
2024-03-06	0	0.450	0.445	0.465	0.440	0.465	1,006,461	453,382	0.4505	0.400	0.396	0.414	0.391	0.414	1,131,503	0.4007	-1.10%
2024-03-05	0	0.455	0.440	0.455	0.440	0.470	2,279,923	1,027,627	0.4507	0.405	0.391	0.405	0.391	0.418	2,563,179	0.4009	-5.21%
2024-03-04	0	0.480	0.470	0.480	0.470	0.520	482,000	231,970	0.4813	0.427	0.418	0.427	0.418	0.463	541,883	0.4281	-4.00%
2024-03-01	0	0.500	0.500	0.510	0.475	0.510	288,000	143,145	0.4970	0.445	0.445	0.454	0.423	0.454	323,781	0.4421	1.01%
2024-02-29	0	0.495	0.480	0.495	0.480	0.500	271,628	132,118	0.4864	0.440	0.427	0.440	0.427	0.445	305,375	0.4326	-1.00%
2024-02-28	0	0.500	0.485	0.500	0.485	0.510	392,000	194,615	0.4965	0.445	0.431	0.445	0.431	0.454	440,702	0.4416	-3.85%
2024-02-27	0	0.520	0.510	0.520	0.500	0.520	210,000	107,040	0.5097	0.463	0.454	0.463	0.445	0.463	236,090	0.4534	0.00%
2024-02-26	0	0.520	0.500	0.520	0.500	0.550	933,000	480,980	0.5155	0.463	0.445	0.463	0.445	0.489	1,048,915	0.4585	1.96%
2024-02-23	0	0.510	0.500	0.510	0.490	0.510	349,846	174,036	0.4975	0.454	0.445	0.454	0.436	0.454	393,311	0.4425	4.08%
2024-02-22	0	0.490	0.480	0.485	0.470	0.490	332,000	159,150	0.4794	0.436	0.427	0.431	0.418	0.436	373,247	0.4264	2.08%
2024-02-21	0	0.480	0.480	0.490	0.470	0.490	545,000	261,530	0.4799	0.427	0.427	0.436	0.418	0.436	612,710	0.4268	2.13%
2024-02-20	0	0.470	0.445	0.470	0.455	0.470	50,000	23,380	0.4676	0.418	0.396	0.418	0.405	0.418	56,212	0.4159	2.17%
2024-02-19	0	0.460	0.460	0.490	0.450	0.470	172,923	79,301	0.4586	0.409	0.409	0.436	0.400	0.418	194,407	0.4079	-4.17%
2024-02-16	0	0.480	0.470	0.480	0.450	0.480	721,000	334,435	0.4638	0.427	0.418	0.427	0.400	0.427	810,577	0.4126	6.67%
2024-02-15	0	0.450	0.450	0.455	0.415	0.450	98,010	42,668	0.4353	0.400	0.400	0.405	0.369	0.400	110,187	0.3872	4.65%
2024-02-14	0	0.430	0.430	0.440	0.405	0.440	1,230,000	521,570	0.4240	0.382	0.382	0.391	0.360	0.391	1,382,814	0.3772	1.18%
2024-02-09	0	0.425	0.405	0.425	-	-	0	0	-	0.378	0.360	0.378	-	-	0	-	0.00%
2024-02-08	0	0.425	0.425	0.430	0.400	0.425	102,000	42,210	0.4138	0.378	0.378	0.382	0.356	0.378	114,672	0.3681	-2.30%
2024-02-07	0	0.435	0.430	0.435	0.420	0.445	9,640	4,067	0.4219	0.387	0.382	0.387	0.374	0.396	10,838	0.3753	0.00%
2024-02-06	0	0.435	0.435	0.440	0.380	0.440	383,000	158,830	0.4147	0.387	0.387	0.391	0.338	0.391	430,584	0.3689	4.82%
2024-02-05	0	0.415	0.415	0.430	0.415	0.415	5,000	2,075	0.4150	0.369	0.369	0.382	0.369	0.369	5,621	0.3691	-3.49%
2024-02-02	0	0.430	0.425	0.430	0.405	0.435	186,846	77,744	0.4161	0.382	0.378	0.382	0.360	0.387	210,060	0.3701	2.38%
2024-02-01	0	0.420	0.415	0.420	0.415	0.430	129,000	54,150	0.4198	0.374	0.369	0.374	0.369	0.382	145,027	0.3734	1.20%
2024-01-31	0	0.415	0.405	0.415	0.405	0.430	274,000	112,465	0.4105	0.369	0.360	0.369	0.360	0.382	308,042	0.3651	-2.35%
2024-01-30	0	0.425	0.415	0.430	0.415	0.435	36,000	15,460	0.4294	0.378	0.369	0.382	0.369	0.387	40,473	0.3820	-2.30%
2024-01-29	0	0.435	0.435	0.445	0.425	0.450	63,000	27,415	0.4352	0.387	0.387	0.396	0.378	0.400	70,827	0.3871	-3.33%
2024-01-26	0	0.450	0.435	0.450	0.435	0.450	19,000	8,530	0.4489	0.400	0.387	0.400	0.387	0.400	21,361	0.3993	-1.10%
2024-01-25	0	0.455	0.440	0.455	0.425	0.455	408,000	179,260	0.4394	0.405	0.391	0.405	0.378	0.405	458,690	0.3908	5.81%
2024-01-24	0	0.430	0.415	0.430	0.405	0.430	196,000	83,520	0.4261	0.382	0.369	0.382	0.360	0.382	220,351	0.3790	1.18%
2024-01-23	0	0.425	0.415	0.425	0.380	0.425	1,367,000	553,080	0.4046	0.378	0.369	0.378	0.338	0.378	1,536,835	0.3599	1.19%
2024-01-22	0	0.420	0.385	0.420	0.375	0.425	1,292,000	520,620	0.4030	0.374	0.342	0.374	0.334	0.378	1,452,517	0.3584	-1.18%
2024-01-19	0	0.425	0.415	0.425	0.410	0.430	1,118,000	478,380	0.4279	0.378	0.369	0.378	0.365	0.382	1,256,900	0.3806	-1.16%
2024-01-18	0	0.430	0.430	0.435	0.425	0.435	161,000	69,275	0.4303	0.382	0.382	0.387	0.378	0.387	181,003	0.3827	1.18%
2024-01-17	0	0.425	0.425	0.430	0.420	0.435	581,000	248,055	0.4269	0.378	0.378	0.382	0.374	0.387	653,183	0.3798	-3.41%
2024-01-16	0	0.440	0.440	0.445	0.440	0.460	367,000	163,450	0.4454	0.391	0.391	0.396	0.391	0.409	412,596	0.3962	-6.38%
2024-01-15	0	0.470	0.450	0.470	0.435	0.470	1,805,000	817,200	0.4527	0.418	0.400	0.418	0.387	0.418	2,029,252	0.4027	3.30%
2024-01-12	0	0.455	0.455	0.470	0.455	0.475	101,000	47,025	0.4656	0.405	0.405	0.418	0.405	0.423	113,548	0.4141	-3.19%
2024-01-11	0	0.470	0.455	0.470	0.420	0.490	4,953,000	2,273,140	0.4589	0.418	0.405	0.418	0.374	0.436	5,568,357	0.4082	-1.05%
2024-01-10	0	0.475	0.465	0.480	0.465	0.480	55,000	26,205	0.4765	0.423	0.414	0.427	0.414	0.427	61,833	0.4238	-1.04%
2024-01-09	0	0.480	0.470	0.480	0.460	0.490	1,150,000	543,665	0.4728	0.427	0.418	0.427	0.409	0.436	1,292,875	0.4205	-2.04%
2024-01-08	0	0.490	0.485	0.490	0.480	0.500	278,000	137,000	0.4928	0.436	0.431	0.436	0.427	0.445	312,539	0.4383	-3.92%
2024-01-05	0	0.510	0.495	0.510	0.495	0.510	64,000	31,885	0.4982	0.454	0.440	0.454	0.440	0.454	71,951	0.4431	0.00%
2024-01-04	0	0.510	0.500	0.510	0.495	0.510	26,000	12,915	0.4967	0.454	0.445	0.454	0.440	0.454	29,230	0.4418	0.00%
2024-01-03	0	0.510	0.490	0.510	-	-	96	46	0.4792	0.454	0.436	0.454	-	-	108	0.4262	0.00%
2024-01-02	0	0.510	0.500	0.510	0.500	0.510	81,000	40,800	0.5037	0.454	0.445	0.454	0.445	0.454	91,063	0.4480	-1.92%
2023-12-29	0	0.520	0.500	0.520	0.500	0.520	63,000	32,030	0.5084	0.463	0.445	0.463	0.445	0.463	70,827	0.4522	1.96%
2023-12-28	0	0.510	0.510	0.520	0.495	0.510	452,000	227,265	0.5028	0.454	0.454	0.463	0.440	0.454	508,156	0.4472	3.03%
2023-12-27	0	0.495	0.485	0.495	0.480	0.495	3,000	1,470	0.4900	0.440	0.431	0.440	0.427	0.440	3,373	0.4359	1.02%
2023-12-22	0	0.490	0.480	0.495	0.490	0.500	302,002	149,455	0.4949	0.436	0.427	0.440	0.436	0.445	339,523	0.4402	-1.01%
2023-12-21	0	0.495	0.495	0.500	0.490	0.495	159,000	78,555	0.4941	0.440	0.440	0.445	0.436	0.440	178,754	0.4395	1.02%
2023-12-20	0	0.490	0.490	0.500	0.485	0.510	75,000	37,500	0.5000	0.436	0.436	0.445	0.431	0.454	84,318	0.4447	-1.01%
2023-12-19	0	0.495	0.490	0.500	0.485	0.495	131,385	64,139	0.4882	0.440	0.436	0.445	0.431	0.440	147,708	0.4342	-1.00%
2023-12-18	0	0.500	0.500	0.510	0.495	0.510	167,000	83,510	0.5001	0.445	0.445	0.454	0.440	0.454	187,748	0.4448	0.00%
2023-12-15	0	0.500	0.490	0.500	0.480	0.500	128,691	63,324	0.4921	0.445	0.436	0.445	0.427	0.445	144,679	0.4377	4.17%
2023-12-14	0	0.480	0.470	0.485	0.470	0.485	5,000	2,380	0.4760	0.427	0.418	0.431	0.418	0.431	5,621	0.4234	0.00%
2023-12-13	0	0.480	0.480	0.485	0.470	0.485	170,000	81,105	0.4771	0.427	0.427	0.431	0.418	0.431	191,121	0.4244	-1.03%
2023-12-12	0	0.485	0.480	0.490	0.480	0.490	14,000	6,790	0.4850	0.431	0.427	0.436	0.427	0.436	15,739	0.4314	1.04%
2023-12-11	0	0.480	0.475	0.480	0.470	0.485	238,000	113,150	0.4754	0.427	0.423	0.427	0.418	0.431	267,569	0.4229	-2.04%
2023-12-08	0	0.490	0.480	0.490	0.480	0.495	169,000	81,275	0.4809	0.436	0.427	0.436	0.427	0.440	189,996	0.4278	-1.01%
2023-12-07	0	0.495	0.490	0.495	0.485	0.510	666,452	327,863	0.4920	0.440	0.436	0.440	0.431	0.454	749,252	0.4376	-1.00%
2023-12-06	0	0.500	0.500	0.510	0.500	0.530	355,000	179,290	0.5050	0.445	0.445	0.454	0.445	0.471	399,105	0.4492	-1.96%
2023-12-05	0	0.510	0.500	0.530	0.500	0.540	509,000	261,200	0.5132	0.454	0.445	0.471	0.445	0.480	572,238	0.4565	-1.92%
2023-12-04	0	0.520	0.510	0.520	0.520	0.540	311,473	163,196	0.5239	0.463	0.454	0.463	0.463	0.480	350,170	0.4660	-1.89%
2023-12-01	0	0.530	0.530	0.540	0.530	0.560	395,167	217,306	0.5499	0.471	0.471	0.480	0.471	0.498	444,262	0.4891	-5.36%
2023-11-30	0	0.560	0.550	0.560	0.550	0.560	41,923	23,391	0.5580	0.498	0.489	0.498	0.489	0.498	47,131	0.4963	1.82%
2023-11-29	0	0.550	0.550	0.560	0.550	0.590	704,000	395,850	0.5623	0.489	0.489	0.498	0.489	0.525	791,464	0.5001	-5.17%
2023-11-28	0	0.580	0.570	0.580	0.570	0.590	335,000	194,260	0.5799	0.516	0.507	0.516	0.507	0.525	376,620	0.5158	0.00%
2023-11-27	0	0.580	0.580	0.610	0.580	0.600	44,000	25,710	0.5843	0.516	0.516	0.543	0.516	0.534	49,467	0.5197	-4.92%
2023-11-24	0	0.610	0.600	0.610	0.590	0.610	487,000	293,100	0.6018	0.543	0.534	0.543	0.525	0.543	547,505	0.5353	1.67%
2023-11-23	0	0.600	0.600	0.610	0.570	0.620	557,000	335,310	0.6020	0.534	0.534	0.543	0.507	0.551	626,201	0.5355	5.26%
2023-11-22	0	0.570	0.560	0.570	0.560	0.570	395,000	221,470	0.5607	0.507	0.498	0.507	0.498	0.507	444,075	0.4987	0.00%
2023-11-21	0	0.570	0.570	0.580	0.570	0.600	442,000	260,810	0.5901	0.507	0.507	0.516	0.507	0.534	496,914	0.5249	0.00%
2023-11-20	0	0.570	0.560	0.570	0.540	0.570	1,134,000	636,500	0.5613	0.507	0.498	0.507	0.480	0.507	1,274,887	0.4993	5.56%
2023-11-17	0	0.540	0.530	0.540	0.530	0.560	426,000	227,120	0.5331	0.480	0.471	0.480	0.471	0.498	478,926	0.4742	-1.82%
2023-11-16	0	0.550	0.550	0.560	0.530	0.550	581,000	314,560	0.5414	0.489	0.489	0.498	0.471	0.489	653,183	0.4816	-1.79%
2023-11-15	0	0.560	0.550	0.560	0.550	0.560	62,000	34,150	0.5508	0.498	0.489	0.498	0.489	0.498	69,703	0.4899	3.70%
2023-11-14	0	0.540	0.540	0.550	0.530	0.550	631,000	343,560	0.5445	0.480	0.480	0.489	0.471	0.489	709,395	0.4843	1.89%
2023-11-13	0	0.530	0.520	0.530	0.520	0.530	325,000	170,430	0.5244	0.471	0.463	0.471	0.463	0.471	365,378	0.4664	0.00%
2023-11-10	0	0.530	0.530	0.550	0.530	0.540	357,000	191,480	0.5364	0.471	0.471	0.489	0.471	0.480	401,353	0.4771	-3.64%
2023-11-09	0	0.550	0.550	0.560	0.540	0.560	227,000	125,350	0.5522	0.489	0.489	0.498	0.480	0.498	255,202	0.4912	-1.79%
2023-11-08	0	0.560	0.560	0.570	0.540	0.570	358,000	201,760	0.5636	0.498	0.498	0.507	0.480	0.507	402,478	0.5013	3.70%
2023-11-07	0	0.540	0.540	0.550	0.540	0.560	246,384	133,862	0.5433	0.480	0.480	0.489	0.480	0.498	276,995	0.4833	0.00%
2023-11-06	0	0.540	0.530	0.550	0.520	0.570	1,854,702	1,024,355	0.5523	0.480	0.471	0.489	0.463	0.507	2,085,129	0.4913	3.85%
2023-11-03	0	0.520	0.520	0.530	0.520	0.540	3,050,000	1,634,160	0.5358	0.463	0.463	0.471	0.463	0.480	3,428,930	0.4766	-1.89%
2023-11-02	0	0.530	0.530	0.540	0.530	0.560	627,426	337,557	0.5380	0.471	0.471	0.480	0.471	0.498	705,377	0.4785	-1.85%
2023-11-01	0	0.540	0.530	0.540	0.530	0.540	93,278	50,219	0.5384	0.480	0.471	0.480	0.471	0.480	104,867	0.4789	3.85%
2023-10-31	0	0.520	0.520	0.540	0.520	0.550	7,399,000	3,920,740	0.5299	0.463	0.463	0.480	0.463	0.489	8,318,247	0.4713	-5.45%
2023-10-30	0	0.550	0.530	0.560	0.520	0.560	1,185,115	631,417	0.5328	0.489	0.471	0.498	0.463	0.498	1,332,353	0.4739	1.85%
2023-10-27	0	0.540	0.540	0.560	0.520	0.560	1,031,000	557,330	0.5406	0.480	0.480	0.498	0.463	0.498	1,159,091	0.4808	-1.82%
2023-10-26	0	0.550	0.530	0.550	0.530	0.550	158,000	85,480	0.5410	0.489	0.471	0.489	0.471	0.489	177,630	0.4812	0.00%
2023-10-25	0	0.550	0.540	0.550	0.550	0.590	1,282,000	744,270	0.5806	0.489	0.480	0.489	0.489	0.525	1,441,275	0.5164	0.00%
2023-10-24	0	0.550	0.540	0.550	0.550	0.580	191,000	105,400	0.5518	0.489	0.480	0.489	0.489	0.516	214,730	0.4908	-3.51%
2023-10-20	0	0.570	0.560	0.570	0.540	0.590	752,000	424,460	0.5644	0.507	0.498	0.507	0.480	0.525	845,428	0.5021	3.64%
2023-10-19	0	0.550	0.540	0.550	0.550	0.570	419,000	235,170	0.5613	0.489	0.480	0.489	0.489	0.507	471,056	0.4992	-1.79%
2023-10-18	0	0.560	0.550	0.570	0.550	0.570	118,000	65,930	0.5587	0.498	0.489	0.507	0.489	0.507	132,660	0.4970	0.00%
2023-10-17	0	0.560	0.560	0.580	0.560	0.560	161,846	90,550	0.5595	0.498	0.498	0.516	0.498	0.498	181,954	0.4977	0.00%
2023-10-16	0	0.560	0.560	0.570	0.560	0.580	176,000	99,620	0.5660	0.498	0.498	0.507	0.498	0.516	197,866	0.5035	-1.75%
2023-10-13	0	0.570	0.570	0.580	0.570	0.590	85,000	49,260	0.5795	0.507	0.507	0.516	0.507	0.525	95,560	0.5155	-3.39%
2023-10-12	0	0.590	0.580	0.590	0.580	0.590	55,000	32,130	0.5842	0.525	0.516	0.525	0.516	0.525	61,833	0.5196	0.00%
2023-10-11	0	0.590	0.580	0.590	0.560	0.590	252,000	142,990	0.5674	0.525	0.516	0.525	0.498	0.525	283,308	0.5047	3.51%
2023-10-10	0	0.570	0.560	0.570	0.570	0.590	121,000	69,190	0.5718	0.507	0.498	0.507	0.507	0.525	136,033	0.5086	1.79%
2023-10-09	0	0.560	0.560	0.580	0.550	0.590	90,000	50,080	0.5564	0.498	0.498	0.516	0.489	0.525	101,182	0.4950	0.00%
2023-10-06	0	0.560	0.560	0.580	0.560	0.590	499,000	281,880	0.5649	0.498	0.498	0.516	0.498	0.525	560,995	0.5025	-1.75%
2023-10-05	0	0.570	0.570	0.580	0.560	0.580	101,000	57,910	0.5734	0.507	0.507	0.516	0.498	0.516	113,548	0.5100	1.79%
2023-10-04	0	0.560	0.560	0.570	0.560	0.590	868,000	511,010	0.5887	0.498	0.498	0.507	0.498	0.525	975,840	0.5237	-3.45%
2023-10-03	0	0.580	0.570	0.580	0.560	0.580	261,000	148,340	0.5684	0.516	0.507	0.516	0.498	0.516	293,426	0.5055	-3.33%
2023-09-29	0	0.600	0.580	0.600	0.520	0.600	816,000	471,480	0.5778	0.534	0.516	0.534	0.463	0.534	917,379	0.5139	11.11%
2023-09-28	0	0.540	0.530	0.540	0.530	0.540	266,000	141,730	0.5328	0.480	0.471	0.480	0.471	0.480	299,048	0.4739	0.00%
2023-09-27	0	0.540	0.540	0.560	0.540	0.570	805,000	442,750	0.5500	0.480	0.480	0.498	0.480	0.507	905,013	0.4892	-5.26%
2023-09-26	0	0.570	0.560	0.570	0.560	0.590	77,000	44,500	0.5779	0.507	0.498	0.507	0.498	0.525	86,566	0.5141	-1.72%
2023-09-25	0	0.580	0.570	0.580	0.580	0.610	366,000	214,620	0.5864	0.516	0.507	0.516	0.516	0.543	411,472	0.5216	-6.45%
2023-09-22	0	0.620	0.620	0.640	0.580	0.680	1,141,000	717,850	0.6291	0.551	0.551	0.569	0.516	0.605	1,282,757	0.5596	5.08%
2023-09-21	0	0.590	0.580	0.590	0.580	0.620	2,889,000	1,734,180	0.6003	0.525	0.516	0.525	0.516	0.551	3,247,927	0.5339	-3.28%
2023-09-20	0	0.610	0.610	0.620	0.600	0.650	694,000	434,110	0.6255	0.543	0.543	0.551	0.534	0.578	780,222	0.5564	-6.15%
2023-09-19	0	0.650	0.650	0.660	0.650	0.680	374,000	247,620	0.6621	0.578	0.578	0.587	0.578	0.605	420,466	0.5889	-1.52%
2023-09-18	0	0.660	0.660	0.670	0.660	0.680	777,000	519,350	0.6684	0.587	0.587	0.596	0.587	0.605	873,534	0.5945	-4.35%
2023-09-15	0	0.690	0.690	0.710	0.670	0.720	1,587,000	1,097,010	0.6912	0.614	0.614	0.632	0.596	0.640	1,784,168	0.6149	1.47%
2023-09-14	0	0.680	0.680	0.700	0.670	0.700	716,154	492,152	0.6872	0.605	0.605	0.623	0.596	0.623	805,128	0.6113	0.00%
2023-09-13	0	0.680	0.680	0.700	0.660	0.740	3,596,384	2,565,357	0.7133	0.605	0.605	0.623	0.587	0.658	4,043,196	0.6345	3.03%
2023-09-12	0	0.660	0.660	0.680	0.660	0.680	1,149,000	765,170	0.6659	0.587	0.587	0.605	0.587	0.605	1,291,751	0.5924	-2.94%
2023-09-11	0	0.680	0.670	0.680	0.660	0.690	736,692	494,842	0.6717	0.605	0.596	0.605	0.587	0.614	828,218	0.5975	-2.86%
2023-09-07	0	0.700	0.690	0.710	0.690	0.750	789,000	561,362	0.7115	0.623	0.614	0.632	0.614	0.667	887,025	0.6329	-5.41%
2023-09-06	0	0.740	0.730	0.740	0.700	0.770	2,089,000	1,538,100	0.7363	0.658	0.649	0.658	0.623	0.685	2,348,536	0.6549	5.71%
2023-09-05	0	0.700	0.690	0.700	0.690	0.740	2,500,000	1,800,769	0.7203	0.623	0.614	0.623	0.614	0.658	2,810,598	0.6407	-2.78%
2023-09-04	0	0.720	0.710	0.720	0.630	0.730	7,889,769	5,567,487	0.7057	0.640	0.632	0.640	0.560	0.649	8,869,989	0.6277	16.13%
2023-08-31	0	0.620	0.610	0.620	0.600	0.640	1,182,000	730,200	0.6178	0.551	0.543	0.551	0.534	0.569	1,328,851	0.5495	-1.59%
2023-08-30	0	0.630	0.620	0.630	0.560	0.670	5,449,000	3,354,390	0.6156	0.560	0.551	0.560	0.498	0.596	6,125,980	0.5476	14.55%
2023-08-29	0	0.550	0.550	0.560	0.500	0.550	1,086,000	568,370	0.5234	0.489	0.489	0.498	0.445	0.489	1,220,924	0.4655	3.77%
2023-08-28	0	0.530	0.520	0.530	0.520	0.590	555,000	303,240	0.5464	0.471	0.463	0.471	0.463	0.525	623,953	0.4860	-3.64%
2023-08-25	0	0.550	0.550	0.570	0.540	0.590	420,000	233,300	0.5555	0.489	0.489	0.507	0.480	0.525	472,181	0.4941	1.85%
2023-08-24	0	0.540	0.540	0.560	0.510	0.560	981,000	528,540	0.5388	0.480	0.480	0.498	0.454	0.498	1,102,879	0.4792	3.85%
2023-08-23	0	0.520	0.520	0.530	0.510	0.540	651,947	342,906	0.5260	0.463	0.463	0.471	0.454	0.480	732,944	0.4678	-5.45%
2023-08-22	0	0.550	0.550	0.570	0.540	0.560	309,000	169,550	0.5487	0.489	0.489	0.507	0.480	0.498	347,390	0.4881	0.00%
2023-08-21	0	0.550	0.530	0.540	0.520	0.550	536,769	286,364	0.5335	0.489	0.471	0.480	0.463	0.489	603,457	0.4745	0.00%
2023-08-18	0	0.550	0.550	0.570	0.540	0.570	328,000	182,780	0.5573	0.489	0.489	0.507	0.480	0.507	368,751	0.4957	-1.79%
2023-08-17	0	0.560	0.560	0.570	0.550	0.590	897,425	508,045	0.5661	0.498	0.498	0.507	0.489	0.525	1,008,920	0.5036	-3.45%
2023-08-16	0	0.580	0.570	0.580	0.570	0.600	680,362	395,720	0.5816	0.516	0.507	0.516	0.507	0.534	764,890	0.5174	-3.33%
2023-08-15	0	0.600	0.600	0.610	0.600	0.640	714,000	433,080	0.6066	0.534	0.534	0.543	0.534	0.569	802,707	0.5395	-3.23%
2023-08-14	0	0.620	0.600	0.620	0.600	0.620	732,000	447,900	0.6119	0.551	0.534	0.551	0.534	0.551	822,943	0.5443	-4.62%
2023-08-11	0	0.650	0.650	0.660	0.610	0.650	833,000	520,860	0.6253	0.578	0.578	0.587	0.543	0.578	936,491	0.5562	3.17%
2023-08-10	0	0.630	0.620	0.630	0.610	0.680	1,852,000	1,187,980	0.6415	0.560	0.551	0.560	0.543	0.605	2,082,091	0.5706	-3.08%
2023-08-09	0	0.650	0.650	0.660	0.600	0.670	1,414,000	893,820	0.6321	0.578	0.578	0.587	0.534	0.596	1,589,674	0.5623	4.84%
2023-08-08	0	0.620	0.600	0.620	0.610	0.670	4,052,000	2,549,610	0.6292	0.551	0.534	0.551	0.543	0.596	4,555,418	0.5597	-4.62%
2023-08-07	0	0.650	0.640	0.650	0.630	0.690	723,000	474,160	0.6558	0.578	0.569	0.578	0.560	0.614	812,825	0.5833	-2.99%
2023-08-04	0	0.670	0.650	0.670	0.660	0.700	533,000	360,110	0.6756	0.596	0.578	0.596	0.587	0.623	599,220	0.6010	1.52%
2023-08-03	0	0.660	0.660	0.680	0.650	0.690	1,077,769	717,692	0.6659	0.587	0.587	0.605	0.578	0.614	1,211,670	0.5923	0.00%
2023-08-02	0	0.660	0.650	0.660	0.660	0.710	857,221	581,061	0.6778	0.587	0.578	0.587	0.587	0.632	963,722	0.6029	0.00%
2023-08-01	0	0.660	0.640	0.660	0.640	0.690	1,148,000	753,390	0.6563	0.587	0.569	0.587	0.569	0.614	1,290,627	0.5837	-5.71%
2023-07-31	0	0.700	0.680	0.700	0.680	0.750	2,945,000	2,139,000	0.7263	0.623	0.605	0.623	0.605	0.667	3,310,885	0.6461	0.00%
2023-07-28	0	0.700	0.690	0.700	0.660	0.710	1,149,000	799,318	0.6957	0.623	0.614	0.623	0.587	0.632	1,291,751	0.6188	1.45%
2023-07-27	0	0.690	0.670	0.690	0.620	0.700	3,305,150	2,221,438	0.6721	0.614	0.596	0.614	0.551	0.623	3,715,780	0.5978	9.52%
2023-07-26	0	0.630	0.620	0.630	0.610	0.640	346,280	216,395	0.6249	0.560	0.551	0.560	0.543	0.569	389,302	0.5559	0.00%
2023-07-25	0	0.630	0.630	0.640	0.550	0.630	2,457,000	1,488,540	0.6058	0.560	0.560	0.569	0.489	0.560	2,762,256	0.5389	18.87%
2023-07-24	0	0.530	0.530	0.540	0.520	0.580	995,000	541,790	0.5445	0.471	0.471	0.480	0.463	0.516	1,118,618	0.4843	-11.67%
2023-07-21	0	0.600	0.590	0.600	0.590	0.620	514,000	310,180	0.6035	0.534	0.525	0.534	0.525	0.551	577,859	0.5368	-3.23%
2023-07-20	0	0.620	0.610	0.620	0.620	0.640	325,000	204,590	0.6295	0.551	0.543	0.551	0.551	0.569	365,378	0.5599	0.00%
2023-07-19	0	0.620	0.610	0.620	0.610	0.630	270,928	167,269	0.6174	0.551	0.543	0.551	0.543	0.560	304,588	0.5492	1.64%
2023-07-18	0	0.610	0.600	0.610	0.610	0.650	596,308	372,412	0.6245	0.543	0.534	0.543	0.543	0.578	670,393	0.5555	-10.29%
2023-07-14	0	0.680	0.680	0.690	0.640	0.700	1,392,077	942,064	0.6767	0.605	0.605	0.614	0.569	0.623	1,565,028	0.6019	3.03%
2023-07-13	0	0.660	0.640	0.660	0.620	0.660	1,523,000	976,590	0.6412	0.587	0.569	0.587	0.551	0.587	1,712,217	0.5704	4.76%
2023-07-12	0	0.630	0.600	0.630	0.600	0.630	1,735,000	1,074,530	0.6193	0.560	0.534	0.560	0.534	0.560	1,950,555	0.5509	5.00%
2023-07-11	0	0.600	0.600	0.620	0.580	0.620	1,482,000	898,200	0.6061	0.534	0.534	0.551	0.516	0.551	1,666,123	0.5391	1.69%
2023-07-10	0	0.590	0.560	0.590	0.560	0.590	367,000	210,790	0.5744	0.525	0.498	0.525	0.498	0.525	412,596	0.5109	0.00%
2023-07-07	0	0.590	0.590	0.600	0.550	0.590	1,128,844	652,298	0.5778	0.525	0.525	0.534	0.489	0.525	1,269,091	0.5140	1.72%
2023-07-06	0	0.580	0.560	0.580	0.520	0.580	644,005	357,562	0.5552	0.516	0.498	0.516	0.463	0.516	724,016	0.4939	0.00%
2023-07-05	0	0.580	0.550	0.580	0.550	0.590	310,000	174,470	0.5628	0.516	0.489	0.516	0.489	0.525	348,514	0.5006	0.00%
2023-07-04	0	0.580	0.560	0.580	0.560	0.590	43,000	25,290	0.5881	0.516	0.498	0.516	0.498	0.525	48,342	0.5231	1.75%
2023-07-03	0	0.570	0.570	0.580	0.560	0.590	282,000	161,670	0.5733	0.507	0.507	0.516	0.498	0.525	317,035	0.5099	0.00%
2023-06-30	0	0.570	0.550	0.570	0.550	0.590	345,000	197,710	0.5731	0.507	0.489	0.507	0.489	0.525	387,863	0.5097	0.00%
2023-06-29	0	0.570	0.550	0.570	0.550	0.580	135,000	75,490	0.5592	0.507	0.489	0.507	0.489	0.516	151,772	0.4974	-1.72%
2023-06-28	0	0.580	0.550	0.580	0.550	0.580	189,000	107,630	0.5695	0.516	0.489	0.516	0.489	0.516	212,481	0.5065	1.75%
2023-06-27	0	0.570	0.550	0.570	0.520	0.580	271,000	151,290	0.5583	0.507	0.489	0.507	0.463	0.516	304,669	0.4966	7.55%
2023-06-26	0	0.530	0.520	0.530	0.520	0.550	164,000	87,000	0.5305	0.471	0.463	0.471	0.463	0.489	184,375	0.4719	-1.85%
2023-06-23	0	0.540	0.510	0.540	0.490	0.540	1,316,000	670,490	0.5095	0.480	0.454	0.480	0.436	0.480	1,479,499	0.4532	0.00%
2023-06-21	0	0.540	0.530	0.550	0.520	0.540	778,000	414,200	0.5324	0.480	0.471	0.489	0.463	0.480	874,658	0.4736	-1.82%
2023-06-20	0	0.550	0.530	0.550	0.540	0.570	1,008,000	554,490	0.5501	0.489	0.471	0.489	0.480	0.507	1,133,233	0.4893	-5.17%
2023-06-19	0	0.580	0.580	0.590	0.570	0.590	310,000	178,820	0.5768	0.516	0.516	0.525	0.507	0.525	348,514	0.5131	-4.92%
2023-06-16	0	0.610	0.580	0.610	0.570	0.610	667,000	396,740	0.5948	0.543	0.516	0.543	0.507	0.543	749,868	0.5291	1.67%
2023-06-15	0	0.600	0.590	0.600	0.580	0.610	551,000	328,230	0.5957	0.534	0.525	0.534	0.516	0.543	619,456	0.5299	1.69%
2023-06-14	0	0.590	0.570	0.590	0.570	0.610	131,000	76,490	0.5839	0.525	0.507	0.525	0.507	0.543	147,275	0.5194	0.00%
2023-06-13	0	0.590	0.590	0.600	0.580	0.600	291,000	170,590	0.5862	0.525	0.525	0.534	0.516	0.534	327,154	0.5214	1.72%
2023-06-12	0	0.580	0.570	0.580	0.570	0.600	404,631	238,423	0.5892	0.516	0.507	0.516	0.507	0.534	454,902	0.5241	-6.45%
2023-06-09	0	0.620	0.600	0.620	0.590	0.630	551,000	338,800	0.6149	0.551	0.534	0.551	0.525	0.560	619,456	0.5469	-1.59%
2023-06-08	0	0.630	0.620	0.640	0.600	0.630	1,049,000	652,390	0.6219	0.560	0.551	0.569	0.534	0.560	1,179,327	0.5532	5.00%
2023-06-07	0	0.600	0.600	0.610	0.580	0.620	1,103,000	657,520	0.5961	0.534	0.534	0.543	0.516	0.551	1,240,036	0.5302	0.00%
2023-06-06	0	0.600	0.590	0.600	0.560	0.620	2,644,000	1,586,990	0.6002	0.534	0.525	0.534	0.498	0.551	2,972,489	0.5339	11.11%
2023-06-05	0	0.540	0.540	0.560	0.540	0.580	512,000	287,580	0.5617	0.480	0.480	0.498	0.480	0.516	575,611	0.4996	-3.57%
2023-06-02	0	0.560	0.560	0.570	0.495	0.570	1,440,000	793,040	0.5507	0.498	0.498	0.507	0.440	0.507	1,618,905	0.4899	17.65%
2023-06-01	0	0.500	0.500	0.510	0.495	0.500	276,000	137,940	0.4998	0.423	0.423	0.432	0.419	0.423	325,935	0.4232	1.01%
2023-05-31	0	0.495	0.495	0.510	0.495	0.520	428,307	216,338	0.5051	0.419	0.419	0.432	0.419	0.440	505,798	0.4277	-4.81%
2023-05-30	0	0.520	0.510	0.520	0.480	0.520	1,047,538	523,786	0.5000	0.440	0.432	0.440	0.406	0.440	1,237,062	0.4234	5.05%
2023-05-29	0	0.495	0.495	0.510	0.490	0.520	1,303,616	655,243	0.5026	0.419	0.419	0.432	0.415	0.440	1,539,471	0.4256	-6.60%
2023-05-25	0	0.530	0.510	0.530	0.500	0.530	1,136,000	581,010	0.5115	0.449	0.432	0.449	0.423	0.449	1,341,529	0.4331	0.00%
2023-05-24	0	0.530	0.530	0.540	0.520	0.560	846,000	453,020	0.5355	0.449	0.449	0.457	0.440	0.474	999,061	0.4534	-5.36%
2023-05-23	0	0.560	0.540	0.560	0.540	0.580	245,000	136,760	0.5582	0.474	0.457	0.474	0.457	0.491	289,326	0.4727	-1.75%
2023-05-22	0	0.570	0.550	0.570	0.540	0.600	485,000	271,377	0.5595	0.483	0.466	0.483	0.457	0.508	572,748	0.4738	1.79%
2023-05-19	0	0.560	0.550	0.560	0.550	0.570	402,000	223,930	0.5570	0.474	0.466	0.474	0.466	0.483	474,731	0.4717	-1.75%
2023-05-18	0	0.570	0.560	0.570	0.570	0.640	822,000	495,860	0.6032	0.483	0.474	0.483	0.483	0.542	970,719	0.5108	0.00%
2023-05-17	0	0.570	0.560	0.580	0.560	0.580	564,000	317,650	0.5632	0.483	0.474	0.491	0.474	0.491	666,041	0.4769	-1.72%
2023-05-16	0	0.580	0.570	0.580	0.570	0.610	195,000	114,310	0.5862	0.491	0.483	0.491	0.483	0.517	230,280	0.4964	0.00%
2023-05-15	0	0.580	0.570	0.590	0.570	0.580	230,000	132,580	0.5764	0.491	0.483	0.500	0.483	0.491	271,612	0.4881	0.00%
2023-05-12	0	0.580	0.580	0.590	0.570	0.590	392,000	228,720	0.5835	0.491	0.491	0.500	0.483	0.500	462,922	0.4941	-1.69%
2023-05-11	0	0.590	0.580	0.590	0.580	0.600	135,000	79,580	0.5895	0.500	0.491	0.500	0.491	0.508	159,425	0.4992	0.00%
2023-05-10	0	0.590	0.590	0.600	0.590	0.620	871,000	518,708	0.5955	0.500	0.500	0.508	0.500	0.525	1,028,585	0.5043	-3.28%
2023-05-09	0	0.610	0.600	0.620	0.590	0.640	842,000	520,730	0.6184	0.517	0.508	0.525	0.500	0.542	994,338	0.5237	-1.61%
2023-05-08	0	0.620	0.610	0.620	0.600	0.630	723,000	441,060	0.6100	0.525	0.517	0.525	0.508	0.533	853,808	0.5166	-1.59%
2023-05-05	0	0.630	0.620	0.630	0.610	0.640	857,256	532,931	0.6217	0.533	0.525	0.533	0.517	0.542	1,012,354	0.5264	3.28%
2023-05-04	0	0.610	0.590	0.610	0.590	0.620	1,017,845	613,161	0.6024	0.517	0.500	0.517	0.500	0.525	1,201,997	0.5101	7.02%
2023-05-03	0	0.570	0.570	0.600	0.560	0.600	1,095,000	632,570	0.5777	0.483	0.483	0.508	0.474	0.508	1,293,111	0.4892	-5.00%
2023-05-02	0	0.600	0.590	0.600	0.580	0.630	1,050,000	626,550	0.5967	0.508	0.500	0.508	0.491	0.533	1,239,970	0.5053	-3.23%
2023-04-28	0	0.620	0.610	0.620	0.610	0.630	993,000	615,100	0.6194	0.525	0.517	0.525	0.517	0.533	1,172,657	0.5245	-1.59%
2023-04-27	0	0.630	0.620	0.630	0.620	0.640	888,000	559,390	0.6299	0.533	0.525	0.533	0.525	0.542	1,048,660	0.5334	-3.08%
2023-04-26	0	0.650	0.630	0.650	0.620	0.660	465,000	295,860	0.6363	0.550	0.533	0.550	0.525	0.559	549,130	0.5388	3.17%
2023-04-25	0	0.630	0.630	0.640	0.620	0.640	383,809	242,240	0.6311	0.533	0.533	0.542	0.525	0.542	453,249	0.5345	-4.55%
2023-04-24	0	0.660	0.650	0.660	0.630	0.660	394,000	255,570	0.6487	0.559	0.550	0.559	0.533	0.559	465,284	0.5493	0.00%
2023-04-21	0	0.660	0.650	0.660	0.640	0.680	1,175,000	783,750	0.6670	0.559	0.550	0.559	0.542	0.576	1,387,585	0.5648	-1.49%
2023-04-20	0	0.670	0.670	0.680	0.660	0.680	377,000	252,530	0.6698	0.567	0.567	0.576	0.559	0.576	445,208	0.5672	0.00%
2023-04-19	0	0.670	0.670	0.680	0.660	0.690	1,013,000	683,990	0.6752	0.567	0.567	0.576	0.559	0.584	1,196,276	0.5718	-4.29%
2023-04-18	0	0.700	0.700	0.710	0.690	0.710	532,846	373,438	0.7008	0.593	0.593	0.601	0.584	0.601	629,250	0.5935	-2.78%
2023-04-17	0	0.720	0.710	0.720	0.700	0.720	496,076	354,681	0.7150	0.610	0.601	0.610	0.593	0.610	585,828	0.6054	0.00%
2023-04-14	0	0.720	0.720	0.730	0.710	0.730	1,200,000	865,810	0.7215	0.610	0.610	0.618	0.601	0.618	1,417,108	0.6110	-2.70%
2023-04-13	0	0.740	0.730	0.740	0.700	0.740	1,689,769	1,209,595	0.7158	0.627	0.618	0.627	0.593	0.627	1,995,488	0.6062	-2.63%
2023-04-12	0	0.760	0.760	0.770	0.700	0.780	3,265,846	2,437,476	0.7464	0.644	0.644	0.652	0.593	0.660	3,856,715	0.6320	5.56%
2023-04-11	0	0.720	0.720	0.740	0.650	0.740	4,389,000	3,164,400	0.7210	0.610	0.610	0.627	0.550	0.627	5,183,074	0.6105	9.09%
2023-04-06	0	0.660	0.660	0.670	0.650	0.670	460,088	302,889	0.6583	0.559	0.559	0.567	0.550	0.567	543,329	0.5575	-1.49%
2023-04-04	0	0.670	0.660	0.670	0.640	0.690	1,529,990	1,022,504	0.6683	0.567	0.559	0.567	0.542	0.584	1,806,801	0.5659	0.00%
2023-04-03	0	0.670	0.670	0.680	0.650	0.700	1,541,152	1,023,613	0.6642	0.567	0.567	0.576	0.550	0.593	1,819,983	0.5624	-4.29%
2023-03-31	0	0.700	0.680	0.700	0.680	0.780	3,191,000	2,289,060	0.7173	0.593	0.576	0.593	0.576	0.660	3,768,327	0.6074	-5.41%
2023-03-30	0	0.740	0.730	0.740	0.620	0.740	6,101,385	4,140,338	0.6786	0.627	0.618	0.627	0.525	0.627	7,205,270	0.5746	21.31%
2023-03-29	0	0.610	0.610	0.620	0.580	0.680	3,077,394	1,886,102	0.6129	0.517	0.517	0.525	0.491	0.576	3,634,167	0.5190	-4.69%
2023-03-28	0	0.640	0.630	0.640	0.620	0.650	403,384	256,996	0.6371	0.542	0.533	0.542	0.525	0.550	476,366	0.5395	0.00%
2023-03-27	0	0.640	0.630	0.640	0.630	0.660	1,593,769	1,015,749	0.6373	0.542	0.533	0.542	0.533	0.559	1,882,120	0.5397	-3.03%
2023-03-24	0	0.660	0.650	0.660	0.640	0.670	704,769	463,836	0.6581	0.559	0.550	0.559	0.542	0.567	832,278	0.5573	-1.49%
2023-03-23	0	0.670	0.660	0.670	0.650	0.680	2,310,000	1,520,390	0.6582	0.567	0.559	0.567	0.550	0.576	2,727,934	0.5573	-1.47%
2023-03-22	0	0.680	0.670	0.680	0.670	0.740	7,120,538	5,018,721	0.7048	0.576	0.567	0.576	0.567	0.627	8,408,812	0.5968	-6.85%
2023-03-21	0	0.730	0.720	0.740	0.710	0.740	824,000	599,620	0.7277	0.618	0.610	0.627	0.601	0.627	973,081	0.6162	1.39%
2023-03-20	0	0.720	0.710	0.720	0.700	0.720	740,989	527,201	0.7115	0.610	0.601	0.610	0.593	0.610	875,051	0.6025	0.00%
2023-03-17	0	0.720	0.720	0.730	0.700	0.750	1,230,000	900,680	0.7323	0.610	0.610	0.618	0.593	0.635	1,452,536	0.6201	2.86%
2023-03-16	0	0.700	0.700	0.710	0.690	0.730	691,000	487,340	0.7053	0.593	0.593	0.601	0.584	0.618	816,018	0.5972	-4.11%
2023-03-15	0	0.730	0.720	0.730	0.690	0.750	2,643,000	1,900,790	0.7192	0.618	0.610	0.618	0.584	0.635	3,121,181	0.6090	7.35%
2023-03-14	0	0.680	0.680	0.690	0.660	0.740	9,449,000	6,441,500	0.6817	0.576	0.576	0.584	0.559	0.627	11,158,548	0.5773	-8.11%
2023-03-13	0	0.740	0.730	0.740	0.720	0.760	780,000	576,488	0.7391	0.627	0.618	0.627	0.610	0.644	921,120	0.6259	-3.90%
2023-03-10	0	0.770	0.750	0.770	0.740	0.800	4,006,000	3,084,940	0.7701	0.652	0.635	0.652	0.627	0.677	4,730,780	0.6521	-6.10%
2023-03-09	0	0.820	0.800	0.820	0.800	0.820	1,369,000	1,114,410	0.8140	0.694	0.677	0.694	0.677	0.694	1,616,685	0.6893	-1.20%
2023-03-08	0	0.830	0.810	0.830	0.800	0.860	2,432,000	2,012,630	0.8276	0.703	0.686	0.703	0.677	0.728	2,872,006	0.7008	-6.74%
2023-03-07	0	0.890	0.870	0.900	0.870	0.930	1,044,991	928,597	0.8886	0.754	0.737	0.762	0.737	0.788	1,234,055	0.7525	-3.26%
2023-03-06	0	0.920	0.900	0.920	0.870	0.930	2,466,000	2,188,810	0.8876	0.779	0.762	0.779	0.737	0.788	2,912,158	0.7516	-1.08%
2023-03-03	0	0.930	0.930	0.940	0.920	0.960	1,866,000	1,749,150	0.9374	0.788	0.788	0.796	0.779	0.813	2,203,604	0.7938	-2.11%
2023-03-02	0	0.950	0.930	0.950	0.930	0.970	642,000	606,360	0.9445	0.804	0.788	0.804	0.788	0.821	758,153	0.7998	-3.06%
2023-03-01	0	0.980	0.970	0.990	0.900	0.990	1,169,461	1,117,364	0.9555	0.830	0.821	0.838	0.762	0.838	1,381,044	0.8091	8.89%
2023-02-28	0	0.900	0.890	0.900	0.880	0.940	2,554,000	2,311,600	0.9051	0.762	0.754	0.762	0.745	0.796	3,016,079	0.7664	-4.26%
2023-02-27	0	0.940	0.920	0.940	0.920	0.960	981,000	924,000	0.9419	0.796	0.779	0.796	0.779	0.813	1,158,486	0.7976	-1.05%
2023-02-24	0	0.950	0.950	0.970	0.940	1.000	1,389,000	1,339,010	0.9640	0.804	0.804	0.821	0.796	0.847	1,640,303	0.8163	-6.86%
2023-02-23	0	1.020	1.010	1.020	0.980	1.030	1,375,398	1,372,133	0.9976	0.864	0.855	0.864	0.830	0.872	1,624,240	0.8448	2.00%
2023-02-22	0	1.000	0.990	1.000	0.980	1.000	731,000	724,430	0.9910	0.847	0.838	0.847	0.830	0.847	863,255	0.8392	0.00%
2023-02-21	0	1.000	1.000	1.010	0.990	1.070	2,092,000	2,161,510	1.0332	0.847	0.847	0.855	0.838	0.906	2,470,492	0.8749	1.01%
2023-02-20	0	0.990	0.990	1.010	0.950	1.010	1,171,000	1,148,880	0.9811	0.838	0.838	0.855	0.804	0.855	1,382,862	0.8308	1.02%
2023-02-17	0	0.980	0.970	0.980	0.970	1.040	970,546	962,420	0.9916	0.830	0.821	0.830	0.821	0.881	1,146,141	0.8397	-2.97%
2023-02-16	0	1.010	0.990	1.010	0.990	1.040	1,093,154	1,119,340	1.0240	0.855	0.838	0.855	0.838	0.881	1,290,931	0.8671	1.00%
2023-02-15	0	1.000	0.990	1.000	0.980	1.020	1,581,084	1,567,816	0.9916	0.847	0.838	0.847	0.830	0.864	1,867,140	0.8397	-0.99%
2023-02-14	0	1.010	1.010	1.030	0.990	1.070	1,149,384	1,186,342	1.0322	0.855	0.855	0.872	0.838	0.906	1,357,335	0.8740	1.00%
2023-02-13	0	1.000	1.000	1.020	0.960	1.020	1,954,675	1,939,220	0.9921	0.847	0.847	0.864	0.813	0.864	2,308,322	0.8401	-0.99%
2023-02-10	0	1.010	1.010	1.020	0.990	1.040	2,151,769	2,162,372	1.0049	0.855	0.855	0.864	0.838	0.881	2,541,075	0.8510	-0.98%
2023-02-09	0	1.020	1.020	1.030	0.990	1.030	2,380,000	2,417,930	1.0159	0.864	0.864	0.872	0.838	0.872	2,810,598	0.8603	2.00%
2023-02-08	0	1.000	0.980	1.000	0.980	1.030	1,962,000	1,981,030	1.0097	0.847	0.830	0.847	0.830	0.872	2,316,972	0.8550	-1.96%
2023-02-07	0	1.020	1.000	1.020	0.990	1.050	1,579,000	1,618,920	1.0253	0.864	0.847	0.864	0.838	0.889	1,864,678	0.8682	2.00%
2023-02-06	0	1.000	0.990	1.000	0.980	1.050	3,787,000	3,826,110	1.0103	0.847	0.838	0.847	0.830	0.889	4,472,158	0.8555	-5.66%
2023-02-03	0	1.060	1.060	1.070	1.050	1.080	3,136,846	3,335,883	1.0635	0.898	0.898	0.906	0.889	0.915	3,704,376	0.9005	-2.75%
2023-02-02	0	1.090	1.080	1.090	1.080	1.110	3,505,000	3,834,740	1.0941	0.923	0.915	0.923	0.915	0.940	4,139,137	0.9265	-1.80%
2023-02-01	0	1.110	1.110	1.120	1.080	1.130	3,262,000	3,587,300	1.0997	0.940	0.940	0.948	0.915	0.957	3,852,173	0.9312	-1.77%
2023-01-31	0	1.130	1.100	1.130	1.070	1.140	3,003,000	3,301,310	1.0993	0.957	0.931	0.957	0.906	0.965	3,546,314	0.9309	1.80%
2023-01-30	0	1.110	1.100	1.110	1.100	1.180	2,511,007	2,830,438	1.1272	0.940	0.931	0.940	0.931	0.999	2,965,308	0.9545	-7.50%
2023-01-27	0	1.200	1.190	1.200	1.160	1.250	3,004,384	3,595,125	1.1966	1.016	1.008	1.016	0.982	1.058	3,547,948	1.0133	0.84%
2023-01-26	0	1.190	1.180	1.190	1.130	1.240	3,825,000	4,493,600	1.1748	1.008	0.999	1.008	0.957	1.050	4,517,033	0.9948	4.39%
2023-01-20	0	1.140	1.130	1.140	1.090	1.170	2,451,230	2,764,439	1.1278	0.965	0.957	0.965	0.923	0.991	2,894,716	0.9550	1.79%
2023-01-19	0	1.120	1.110	1.120	1.040	1.120	2,179,007	2,352,047	1.0794	0.948	0.940	0.948	0.881	0.948	2,573,241	0.9140	5.66%
2023-01-18	0	1.060	1.060	1.080	1.060	1.140	3,013,000	3,261,750	1.0826	0.898	0.898	0.915	0.898	0.965	3,558,123	0.9167	-4.50%
2023-01-17	0	1.110	1.100	1.110	1.050	1.120	2,502,000	2,707,229	1.0820	0.940	0.931	0.940	0.889	0.948	2,954,671	0.9163	1.83%
2023-01-16	0	1.090	1.080	1.090	1.070	1.130	2,389,000	2,612,780	1.0937	0.923	0.915	0.923	0.906	0.957	2,821,227	0.9261	-4.39%
2023-01-13	0	1.140	1.130	1.140	1.060	1.140	4,049,615	4,454,728	1.1000	0.965	0.957	0.965	0.898	0.965	4,782,286	0.9315	5.56%
2023-01-12	0	1.080	1.070	1.080	1.060	1.170	5,459,007	5,975,717	1.0947	0.915	0.906	0.915	0.898	0.991	6,446,671	0.9269	-6.09%
2023-01-11	0	1.150	1.150	1.160	1.140	1.250	7,682,993	9,201,641	1.1977	0.974	0.974	0.982	0.965	1.058	9,073,028	1.0142	-2.54%
2023-01-10	0	1.180	1.170	1.180	1.130	1.220	3,401,000	3,964,990	1.1658	0.999	0.991	0.999	0.957	1.033	4,016,321	0.9872	0.00%
2023-01-09	0	1.180	1.150	1.180	1.130	1.210	3,600,990	4,171,147	1.1583	0.999	0.974	0.999	0.957	1.025	4,252,494	0.9809	-0.84%
2023-01-06	0	1.190	1.190	1.200	1.190	1.300	7,701,538	9,547,496	1.2397	1.008	1.008	1.016	1.008	1.101	9,094,929	1.0498	-3.25%
2023-01-05	0	1.230	1.230	1.240	1.120	1.260	12,451,000	14,941,040	1.2000	1.042	1.042	1.050	0.948	1.067	14,703,681	1.0161	4.24%
2023-01-04	0	1.180	1.180	1.190	1.040	1.200	11,717,008	13,354,339	1.1397	0.999	0.999	1.008	0.881	1.016	13,836,892	0.9651	15.69%
2023-01-03	0	1.020	1.010	1.020	0.950	1.060	5,811,000	5,881,240	1.0121	0.864	0.855	0.864	0.804	0.898	6,862,347	0.8570	-0.97%
2022-12-30	0	1.030	1.020	1.030	0.950	1.040	8,236,000	8,213,335	0.9972	0.872	0.864	0.872	0.804	0.881	9,726,087	0.8445	7.29%
2022-12-29	0	0.960	0.960	0.970	0.940	1.030	9,369,008	9,069,410	0.9680	0.813	0.813	0.821	0.796	0.872	11,064,083	0.8197	-7.69%
2022-12-28	0	1.040	1.040	1.050	1.030	1.180	7,382,000	7,808,020	1.0577	0.881	0.881	0.889	0.872	0.999	8,717,579	0.8957	-8.77%
2022-12-23	0	1.140	1.140	1.150	1.060	1.150	2,827,000	3,161,730	1.1184	0.965	0.965	0.974	0.898	0.974	3,338,471	0.9471	2.70%
2022-12-22	0	1.110	1.110	1.120	1.080	1.190	6,416,993	7,343,238	1.1443	0.940	0.940	0.948	0.915	1.008	7,577,979	0.9690	1.83%
2022-12-21	0	1.090	1.090	1.100	1.080	1.150	3,501,000	3,849,910	1.0997	0.923	0.923	0.931	0.915	0.974	4,134,414	0.9312	-1.80%
2022-12-20	0	1.110	1.110	1.120	1.070	1.180	4,877,000	5,453,990	1.1183	0.940	0.940	0.948	0.906	0.999	5,759,365	0.9470	-8.26%
2022-12-19	0	1.210	1.200	1.210	1.150	1.260	5,102,087	6,073,679	1.1904	1.025	1.016	1.025	0.974	1.067	6,025,175	1.0081	-0.82%
2022-12-16	0	1.220	1.220	1.240	1.120	1.290	11,456,013	13,968,516	1.2193	1.033	1.033	1.050	0.948	1.092	13,528,677	1.0325	6.09%
2022-12-15	0	1.150	1.150	1.160	1.060	1.200	17,631,766	19,603,491	1.1118	0.974	0.974	0.982	0.898	1.016	20,821,770	0.9415	-3.36%
2022-12-14	0	1.190	1.190	1.200	1.180	1.330	8,156,542	10,102,727	1.2386	1.008	1.008	1.016	0.999	1.126	9,632,254	1.0488	-5.56%
2022-12-13	0	1.260	1.250	1.260	1.220	1.390	10,942,000	13,913,740	1.2716	1.067	1.058	1.067	1.033	1.177	12,921,667	1.0768	-5.26%
2022-12-12	0	1.330	1.320	1.330	1.210	1.520	21,092,000	29,071,000	1.3783	1.126	1.118	1.126	1.025	1.287	24,908,042	1.1671	-15.29%
2022-12-09	0	1.570	1.560	1.570	1.360	1.600	29,409,000	44,463,650	1.5119	1.329	1.321	1.329	1.152	1.355	34,729,784	1.2803	10.56%
2022-12-08	0	1.420	1.410	1.420	1.270	1.420	15,758,232	21,332,866	1.3538	1.202	1.194	1.202	1.075	1.202	18,609,269	1.1464	13.60%
2022-12-07	0	1.250	1.250	1.260	1.210	1.460	35,017,000	47,015,590	1.3427	1.058	1.058	1.067	1.025	1.236	41,352,404	1.1369	-11.35%
2022-12-06	0	1.410	1.400	1.410	1.040	1.410	43,287,770	53,840,869	1.2438	1.194	1.186	1.194	0.881	1.194	51,119,552	1.0532	29.36%
2022-12-05	0	1.090	1.080	1.090	0.820	1.110	41,044,692	41,462,592	1.0102	0.923	0.915	0.923	0.694	0.940	48,470,648	0.8554	36.25%
2022-12-02	0	0.800	0.800	0.810	0.770	0.830	5,080,000	4,044,600	0.7962	0.677	0.677	0.686	0.652	0.703	5,999,092	0.6742	-2.44%
2022-12-01	0	0.820	0.820	0.830	0.750	0.870	14,265,000	11,559,860	0.8104	0.694	0.694	0.703	0.635	0.737	16,845,876	0.6862	9.33%
2022-11-30	0	0.750	0.740	0.750	0.710	0.790	7,869,000	5,784,950	0.7352	0.635	0.627	0.635	0.601	0.669	9,292,688	0.6225	1.35%
2022-11-29	0	0.740	0.740	0.750	0.680	0.800	19,517,856	14,558,347	0.7459	0.627	0.627	0.635	0.576	0.677	23,049,098	0.6316	13.85%
2022-11-28	0	0.650	0.650	0.660	0.640	0.700	7,396,000	4,861,580	0.6573	0.550	0.550	0.559	0.542	0.593	8,734,111	0.5566	-9.72%
2022-11-25	0	0.720	0.710	0.720	0.650	0.730	10,744,000	7,467,550	0.6950	0.610	0.601	0.610	0.550	0.618	12,687,844	0.5886	4.35%
2022-11-24	0	0.690	0.680	0.690	0.650	0.720	12,912,000	8,860,360	0.6862	0.584	0.576	0.584	0.550	0.610	15,248,086	0.5811	7.81%
2022-11-23	0	0.640	0.630	0.640	0.590	0.650	4,899,000	3,047,320	0.6220	0.542	0.533	0.542	0.500	0.550	5,785,345	0.5267	4.92%
2022-11-22	0	0.610	0.590	0.610	0.570	0.700	13,009,000	7,985,000	0.6138	0.517	0.500	0.517	0.483	0.593	15,362,636	0.5198	-6.15%
2022-11-21	0	0.650	0.640	0.650	0.630	0.670	5,291,000	3,441,050	0.6504	0.550	0.542	0.550	0.533	0.567	6,248,267	0.5507	-5.80%
2022-11-18	0	0.690	0.690	0.700	0.680	0.760	9,988,047	7,137,212	0.7146	0.584	0.584	0.593	0.576	0.644	11,795,121	0.6051	-5.48%
2022-11-17	0	0.730	0.710	0.730	0.670	0.770	19,098,000	13,590,650	0.7116	0.618	0.601	0.618	0.567	0.652	22,553,280	0.6026	0.00%
2022-11-16	0	0.730	0.730	0.740	0.690	0.860	36,821,070	28,312,495	0.7689	0.618	0.618	0.627	0.584	0.728	43,482,873	0.6511	-14.12%
2022-11-15	0	0.850	0.850	0.860	0.620	0.900	48,840,565	38,195,920	0.7821	0.720	0.720	0.728	0.525	0.762	57,676,979	0.6622	34.92%
2022-11-14	0	0.630	0.630	0.640	0.600	0.760	39,810,131	26,815,187	0.6736	0.533	0.533	0.542	0.508	0.644	47,012,726	0.5704	12.50%
2022-11-11	0	0.560	0.560	0.570	0.445	0.580	23,359,153	12,122,408	0.5190	0.474	0.474	0.483	0.377	0.491	27,585,377	0.4395	31.76%
2022-11-10	0	0.425	0.425	0.430	0.415	0.440	9,588,000	4,083,110	0.4259	0.360	0.360	0.364	0.351	0.373	11,322,696	0.3606	-4.49%
2022-11-09	0	0.445	0.430	0.445	0.425	0.475	14,490,000	6,580,515	0.4541	0.377	0.364	0.377	0.360	0.402	17,111,584	0.3846	7.23%
2022-11-08	0	0.415	0.415	0.425	0.405	0.455	12,224,597	5,166,858	0.4227	0.351	0.351	0.360	0.343	0.385	14,436,316	0.3579	-3.49%
2022-11-07	0	0.430	0.425	0.430	0.355	0.490	31,579,042	13,277,385	0.4204	0.364	0.360	0.364	0.301	0.415	37,292,438	0.3560	21.13%
2022-11-04	0	0.355	0.350	0.355	0.330	0.375	12,275,902	4,339,927	0.3535	0.301	0.296	0.301	0.279	0.318	14,496,903	0.2994	5.97%
2022-11-03	0	0.335	0.330	0.335	0.320	0.345	3,782,000	1,252,095	0.3311	0.284	0.279	0.284	0.271	0.292	4,466,253	0.2803	-1.47%
2022-11-02	0	0.340	0.340	0.345	0.340	0.365	5,172,000	1,768,985	0.3420	0.288	0.288	0.292	0.288	0.309	6,107,737	0.2896	-2.86%
2022-11-01	0	0.350	0.340	0.350	0.340	0.370	5,510,000	1,925,525	0.3495	0.296	0.288	0.296	0.288	0.313	6,506,889	0.2959	0.00%
2022-10-31	0	0.350	0.345	0.350	0.340	0.375	3,561,000	1,276,470	0.3585	0.296	0.292	0.296	0.288	0.318	4,205,269	0.3035	-6.67%
2022-10-28	0	0.375	0.375	0.380	0.370	0.405	4,533,000	1,746,790	0.3853	0.318	0.318	0.322	0.313	0.343	5,353,127	0.3263	-8.54%
2022-10-27	0	0.410	0.410	0.425	0.410	0.455	3,052,000	1,304,280	0.4274	0.347	0.347	0.360	0.347	0.385	3,604,179	0.3619	-6.82%
2022-10-26	0	0.440	0.440	0.445	0.425	0.460	1,750,300	772,570	0.4414	0.373	0.373	0.377	0.360	0.390	2,066,971	0.3738	1.15%
2022-10-25	0	0.435	0.435	0.445	0.425	0.480	2,515,000	1,131,220	0.4498	0.368	0.368	0.377	0.360	0.406	2,970,023	0.3809	-7.45%
2022-10-24	0	0.470	0.460	0.470	0.460	0.510	1,040,000	487,635	0.4689	0.398	0.390	0.398	0.390	0.432	1,228,161	0.3970	-6.00%
2022-10-21	0	0.500	0.480	0.500	0.475	0.520	1,487,000	733,355	0.4932	0.423	0.406	0.423	0.402	0.440	1,756,034	0.4176	1.01%
2022-10-20	0	0.495	0.490	0.495	0.495	0.520	2,755,384	1,381,749	0.5015	0.419	0.415	0.419	0.419	0.440	3,253,898	0.4246	-4.81%
2022-10-19	0	0.520	0.510	0.520	0.500	0.570	1,435,000	744,470	0.5188	0.440	0.432	0.440	0.423	0.483	1,694,625	0.4393	-1.89%
2022-10-18	0	0.530	0.520	0.540	0.520	0.580	2,091,000	1,112,270	0.5319	0.449	0.440	0.457	0.440	0.491	2,469,311	0.4504	-5.36%
2022-10-17	0	0.560	0.550	0.560	0.540	0.590	1,772,000	993,090	0.5604	0.474	0.466	0.474	0.457	0.500	2,092,597	0.4746	1.82%
2022-10-14	0	0.550	0.530	0.550	0.530	0.580	667,846	372,078	0.5571	0.466	0.449	0.466	0.449	0.491	788,675	0.4718	1.85%
2022-10-13	0	0.540	0.520	0.540	0.520	0.550	2,686,000	1,417,200	0.5276	0.457	0.440	0.457	0.440	0.466	3,171,961	0.4468	-3.57%
2022-10-12	0	0.560	0.540	0.560	0.540	0.600	569,923	313,319	0.5498	0.474	0.457	0.474	0.457	0.508	673,036	0.4655	0.00%
2022-10-11	0	0.560	0.540	0.560	0.540	0.560	771,000	421,580	0.5468	0.474	0.457	0.474	0.457	0.474	910,492	0.4630	1.82%
2022-10-10	0	0.550	0.550	0.570	0.550	0.610	1,874,001	1,057,210	0.5641	0.466	0.466	0.483	0.466	0.517	2,213,052	0.4777	-5.17%
2022-10-07	0	0.580	0.580	0.590	0.570	0.600	604,000	350,250	0.5799	0.491	0.491	0.500	0.483	0.508	713,278	0.4910	-3.33%
2022-10-06	0	0.600	0.580	0.600	0.580	0.620	476,000	285,350	0.5995	0.508	0.491	0.508	0.491	0.525	562,120	0.5076	-1.64%
2022-10-05	0	0.610	0.600	0.610	0.570	0.630	5,429,846	3,201,315	0.5896	0.517	0.508	0.517	0.483	0.533	6,412,234	0.4993	5.17%
2022-10-03	0	0.580	0.580	0.600	0.570	0.650	2,628,000	1,615,960	0.6149	0.491	0.491	0.508	0.483	0.550	3,103,467	0.5207	-6.45%
2022-09-30	0	0.620	0.610	0.620	0.580	0.630	2,667,000	1,614,260	0.6053	0.525	0.517	0.525	0.491	0.533	3,149,523	0.5125	3.33%
2022-09-29	0	0.600	0.580	0.600	0.580	0.620	1,181,000	698,490	0.5914	0.508	0.491	0.508	0.491	0.525	1,394,671	0.5008	0.00%
2022-09-28	0	0.600	0.600	0.610	0.590	0.620	2,121,000	1,269,170	0.5984	0.508	0.508	0.517	0.500	0.525	2,504,739	0.5067	-6.25%
2022-09-27	0	0.640	0.630	0.650	0.600	0.650	904,846	568,077	0.6278	0.542	0.533	0.550	0.508	0.550	1,068,554	0.5316	3.23%
2022-09-26	0	0.620	0.620	0.640	0.600	0.660	1,386,510	857,560	0.6185	0.525	0.525	0.542	0.508	0.559	1,637,362	0.5237	-3.12%
2022-09-23	0	0.640	0.630	0.640	0.620	0.680	1,405,000	895,450	0.6373	0.542	0.533	0.542	0.525	0.576	1,659,198	0.5397	-1.54%
2022-09-22	0	0.650	0.630	0.640	0.630	0.690	1,982,464	1,298,937	0.6552	0.550	0.533	0.542	0.533	0.584	2,341,139	0.5548	-2.99%
2022-09-21	0	0.670	0.670	0.680	0.670	0.710	1,545,000	1,043,410	0.6753	0.567	0.567	0.576	0.567	0.601	1,824,527	0.5719	-4.29%
2022-09-20	0	0.700	0.680	0.700	0.680	0.710	1,049,946	722,560	0.6882	0.593	0.576	0.593	0.576	0.601	1,239,906	0.5828	2.94%
2022-09-19	0	0.680	0.680	0.690	0.670	0.700	2,199,582	1,492,649	0.6786	0.576	0.576	0.584	0.567	0.593	2,597,538	0.5746	0.00%
2022-09-16	0	0.680	0.670	0.680	0.680	0.760	17,354,000	12,043,446	0.6940	0.576	0.567	0.576	0.576	0.644	20,493,749	0.5877	-10.53%
2022-09-15	0	0.760	0.760	0.780	0.750	0.820	3,517,538	2,756,017	0.7835	0.644	0.644	0.660	0.635	0.694	4,153,944	0.6635	-2.56%
2022-09-14	0	0.780	0.780	0.790	0.760	0.790	673,000	525,100	0.7802	0.660	0.660	0.669	0.644	0.669	794,762	0.6607	-2.50%
2022-09-13	0	0.800	0.780	0.800	0.770	0.820	1,342,000	1,050,510	0.7828	0.677	0.660	0.677	0.652	0.694	1,584,800	0.6629	-1.23%
2022-09-09	0	0.810	0.810	0.820	0.730	0.840	4,590,308	3,704,227	0.8070	0.686	0.686	0.694	0.618	0.711	5,420,803	0.6833	10.96%
2022-09-08	0	0.730	0.730	0.740	0.730	0.810	2,374,000	1,805,170	0.7604	0.618	0.618	0.627	0.618	0.686	2,803,513	0.6439	-8.75%
2022-09-07	0	0.800	0.800	0.810	0.790	0.850	1,780,000	1,457,260	0.8187	0.677	0.677	0.686	0.669	0.720	2,102,044	0.6933	-3.61%
2022-09-06	0	0.830	0.810	0.830	0.760	0.850	3,766,000	3,027,635	0.8039	0.703	0.686	0.703	0.644	0.720	4,447,359	0.6808	9.21%
2022-09-05	0	0.760	0.750	0.760	0.740	0.770	1,919,000	1,436,240	0.7484	0.644	0.635	0.644	0.627	0.652	2,266,193	0.6338	1.33%
2022-09-02	0	0.750	0.730	0.750	0.730	0.790	1,908,000	1,434,590	0.7519	0.635	0.618	0.635	0.618	0.669	2,253,202	0.6367	-5.06%
2022-09-01	0	0.790	0.780	0.790	0.770	0.820	1,727,000	1,376,970	0.7973	0.669	0.660	0.669	0.652	0.694	2,039,455	0.6752	1.28%
2022-08-31	0	0.780	0.760	0.780	0.760	0.820	2,731,000	2,127,380	0.7790	0.660	0.644	0.660	0.644	0.694	3,225,103	0.6596	0.00%
2022-08-30	0	0.780	0.760	0.780	0.750	0.860	3,814,153	2,961,661	0.7765	0.660	0.644	0.660	0.635	0.728	4,504,224	0.6575	-4.88%
2022-08-29	0	0.820	0.820	0.830	0.790	0.850	1,604,000	1,304,450	0.8132	0.694	0.694	0.703	0.669	0.720	1,894,202	0.6887	-4.65%
2022-08-26	0	0.860	0.840	0.860	0.820	0.860	2,234,000	1,888,510	0.8453	0.728	0.711	0.728	0.694	0.728	2,638,183	0.7158	3.61%
2022-08-25	0	0.830	0.810	0.830	0.810	0.860	2,262,000	1,865,795	0.8248	0.703	0.686	0.703	0.686	0.728	2,671,249	0.6985	0.00%
2022-08-24	0	0.830	0.830	0.840	0.830	0.910	3,580,328	3,084,238	0.8614	0.703	0.703	0.711	0.703	0.771	4,228,094	0.7295	-7.78%
2022-08-23	0	0.900	0.900	0.920	0.900	0.930	1,832,000	1,670,467	0.9118	0.762	0.762	0.779	0.762	0.788	2,163,452	0.7721	-4.26%
2022-08-22	0	0.940	0.930	0.940	0.920	0.960	2,380,000	2,238,200	0.9404	0.796	0.788	0.796	0.779	0.813	2,810,598	0.7963	-5.05%
2022-08-19	0	0.990	0.970	0.990	0.950	1.000	913,000	889,280	0.9740	0.838	0.821	0.838	0.804	0.847	1,078,183	0.8248	1.02%
2022-08-18	0	0.980	0.970	0.980	0.960	1.030	1,083,000	1,062,690	0.9812	0.830	0.821	0.830	0.813	0.872	1,278,940	0.8309	-3.92%
2022-08-17	0	1.020	1.010	1.020	0.990	1.040	1,144,000	1,150,320	1.0055	0.864	0.855	0.864	0.838	0.881	1,350,977	0.8515	0.00%
2022-08-16	0	1.020	1.010	1.020	0.990	1.110	3,270,131	3,400,079	1.0397	0.864	0.855	0.864	0.838	0.940	3,861,775	0.8804	2.00%
2022-08-15	0	1.000	0.990	1.000	0.980	1.060	654,000	651,580	0.9963	0.847	0.838	0.847	0.830	0.898	772,324	0.8437	-3.85%
2022-08-12	0	1.040	1.030	1.040	0.960	1.040	1,654,000	1,658,030	1.0024	0.881	0.872	0.881	0.813	0.881	1,953,248	0.8489	6.12%
2022-08-11	0	0.980	0.960	0.990	0.960	0.980	376,000	364,740	0.9701	0.830	0.813	0.838	0.813	0.830	444,027	0.8214	2.08%
2022-08-10	0	0.960	0.950	0.960	0.940	1.020	1,022,000	983,400	0.9622	0.813	0.804	0.813	0.796	0.864	1,206,904	0.8148	-4.95%
2022-08-09	0	1.010	1.000	1.010	0.990	1.040	588,000	589,300	1.0022	0.855	0.847	0.855	0.838	0.881	694,383	0.8487	-1.94%
2022-08-08	0	1.030	1.020	1.030	1.010	1.090	623,000	638,825	1.0254	0.872	0.864	0.872	0.855	0.923	735,715	0.8683	-0.96%
2022-08-05	0	1.040	1.040	1.050	0.980	1.070	1,202,000	1,247,120	1.0375	0.881	0.881	0.889	0.830	0.906	1,419,470	0.8786	4.00%
2022-08-04	0	1.000	0.980	1.010	0.980	1.070	919,000	917,130	0.9980	0.847	0.830	0.855	0.830	0.906	1,085,269	0.8451	-2.91%
2022-08-03	0	1.030	1.000	1.030	1.000	1.050	577,000	585,155	1.0141	0.872	0.847	0.872	0.847	0.889	681,393	0.8588	1.98%
2022-08-02	0	1.010	1.010	1.030	0.970	1.040	1,115,846	1,112,695	0.9972	0.855	0.855	0.872	0.821	0.881	1,317,729	0.8444	-1.94%
2022-08-01	0	1.030	1.020	1.030	1.000	1.050	3,414,000	3,492,550	1.0230	0.872	0.864	0.872	0.847	0.889	4,031,673	0.8663	-1.90%
2022-07-29	0	1.050	1.050	1.080	1.040	1.190	4,072,384	4,386,345	1.0771	0.889	0.889	0.915	0.881	1.008	4,809,175	0.9121	-10.26%
2022-07-28	0	1.170	1.150	1.170	1.120	1.180	1,190,000	1,372,080	1.1530	0.991	0.974	0.991	0.948	0.999	1,405,299	0.9764	1.74%
2022-07-27	0	1.150	1.130	1.150	1.120	1.290	3,413,000	3,982,150	1.1668	0.974	0.957	0.974	0.948	1.092	4,030,492	0.9880	-10.16%
2022-07-26	0	1.280	1.260	1.280	1.180	1.280	2,772,307	3,413,664	1.2313	1.084	1.067	1.084	0.999	1.084	3,273,883	1.0427	7.56%
2022-07-25	0	1.190	1.190	1.220	1.180	1.260	1,345,000	1,633,850	1.2148	1.008	1.008	1.033	0.999	1.067	1,588,342	1.0287	-1.65%
2022-07-22	0	1.210	1.190	1.210	1.170	1.230	984,000	1,178,690	1.1979	1.025	1.008	1.025	0.991	1.042	1,162,029	1.0143	1.68%
2022-07-21	0	1.190	1.190	1.200	1.190	1.230	1,316,000	1,583,260	1.2031	1.008	1.008	1.016	1.008	1.042	1,554,096	1.0188	0.85%
2022-07-20	0	1.180	1.180	1.210	1.180	1.260	1,983,000	2,387,470	1.2040	0.999	0.999	1.025	0.999	1.067	2,341,772	1.0195	-3.28%
2022-07-19	0	1.220	1.220	1.230	1.200	1.260	1,249,769	1,528,185	1.2228	1.033	1.033	1.042	1.016	1.067	1,475,882	1.0354	-1.61%
2022-07-18	0	1.240	1.240	1.280	1.210	1.300	1,973,000	2,474,170	1.2540	1.050	1.050	1.084	1.025	1.101	2,329,962	1.0619	0.00%
2022-07-15	0	1.240	1.220	1.240	1.210	1.320	1,934,000	2,403,220	1.2426	1.050	1.033	1.050	1.025	1.118	2,283,906	1.0522	-7.46%
2022-07-14	0	1.340	1.310	1.340	1.250	1.340	1,693,000	2,189,890	1.2935	1.135	1.109	1.135	1.058	1.135	1,999,304	1.0953	1.52%
2022-07-13	0	1.320	1.300	1.320	1.280	1.350	2,308,846	3,032,084	1.3132	1.118	1.101	1.118	1.084	1.143	2,726,571	1.1121	-2.94%
2022-07-12	0	1.360	1.360	1.370	1.340	1.440	3,004,538	4,110,240	1.3680	1.152	1.152	1.160	1.135	1.219	3,548,130	1.1584	-5.56%
2022-07-11	0	1.440	1.440	1.470	1.350	1.520	3,984,538	5,613,652	1.4089	1.219	1.219	1.245	1.143	1.287	4,705,435	1.1930	-6.49%
2022-07-08	0	1.540	1.510	1.540	1.510	1.570	2,200,000	3,370,790	1.5322	1.304	1.279	1.304	1.279	1.329	2,598,032	1.2974	0.00%
2022-07-07	0	1.540	1.540	1.560	1.540	1.600	2,351,150	3,681,619	1.5659	1.304	1.304	1.321	1.304	1.355	2,776,529	1.3260	-4.35%
2022-07-06	0	1.610	1.580	1.610	1.570	1.670	1,698,000	2,714,030	1.5984	1.363	1.338	1.363	1.329	1.414	2,005,208	1.3535	-0.62%
2022-07-05	0	1.620	1.620	1.650	1.610	1.710	1,506,000	2,477,020	1.6448	1.372	1.372	1.397	1.363	1.448	1,778,471	1.3928	-2.41%
2022-07-04	0	1.660	1.640	1.660	1.620	1.710	2,404,000	4,021,660	1.6729	1.406	1.389	1.406	1.372	1.448	2,838,941	1.4166	-3.49%
2022-06-30	0	1.720	1.690	1.720	1.680	1.740	2,242,078	3,828,529	1.7076	1.456	1.431	1.456	1.423	1.473	2,647,723	1.4460	1.18%
2022-06-29	0	1.700	1.700	1.740	1.700	1.840	6,603,384	11,693,745	1.7709	1.440	1.440	1.473	1.440	1.558	7,798,092	1.4996	-2.30%
2022-06-28	0	1.740	1.740	1.750	1.710	1.800	3,820,769	6,690,612	1.7511	1.473	1.473	1.482	1.448	1.524	4,512,037	1.4828	0.58%
2022-06-27	0	1.730	1.700	1.730	1.670	1.740	5,546,206	9,479,921	1.7093	1.465	1.440	1.465	1.414	1.473	6,549,646	1.4474	3.59%
2022-06-24	0	1.670	1.670	1.680	1.650	1.730	2,595,000	4,333,590	1.6700	1.414	1.414	1.423	1.397	1.465	3,064,497	1.4141	-1.18%
2022-06-23	0	1.690	1.650	1.690	1.630	1.700	1,697,995	2,843,011	1.6743	1.431	1.397	1.431	1.380	1.440	2,005,202	1.4178	3.05%
2022-06-22	0	1.640	1.620	1.640	1.620	1.690	1,508,000	2,495,815	1.6550	1.389	1.372	1.389	1.372	1.431	1,780,833	1.4015	-2.38%
2022-06-21	0	1.680	1.650	1.680	1.630	1.740	5,859,000	9,888,339	1.6877	1.423	1.397	1.423	1.380	1.473	6,919,032	1.4292	0.00%
2022-06-20	0	1.680	1.660	1.680	1.570	1.710	5,085,000	8,459,530	1.6636	1.423	1.406	1.423	1.329	1.448	6,004,997	1.4087	8.39%
2022-06-17	0	1.550	1.550	1.570	1.550	1.610	1,582,000	2,487,319	1.5723	1.313	1.313	1.329	1.313	1.363	1,868,221	1.3314	0.00%
2022-06-16	0	1.550	1.550	1.590	1.550	1.710	3,234,000	5,230,145	1.6172	1.313	1.313	1.346	1.313	1.448	3,819,107	1.3695	-7.74%
2022-06-15	0	1.680	1.670	1.690	1.650	1.750	2,510,844	4,271,198	1.7011	1.423	1.414	1.431	1.397	1.482	2,965,115	1.4405	1.20%
2022-06-14	0	1.660	1.660	1.680	1.650	1.730	1,090,614	1,828,783	1.6768	1.406	1.406	1.423	1.397	1.465	1,287,932	1.4199	-1.19%
2022-06-13	0	1.680	1.680	1.710	1.670	1.780	1,253,000	2,134,540	1.7035	1.423	1.423	1.448	1.414	1.507	1,479,697	1.4426	-6.15%
2022-06-10	0	1.790	1.770	1.790	1.740	1.800	1,244,385	2,213,753	1.7790	1.516	1.499	1.516	1.473	1.524	1,469,524	1.5064	-1.65%
2022-06-09	0	1.820	1.800	1.820	1.780	1.890	2,592,768	4,786,773	1.8462	1.541	1.524	1.541	1.507	1.600	3,061,861	1.5634	1.68%
2022-06-08	0	1.790	1.790	1.820	1.750	1.830	2,415,000	4,340,580	1.7973	1.516	1.516	1.541	1.482	1.550	2,851,931	1.5220	2.87%
2022-06-07	0	1.740	1.740	1.750	1.680	1.830	2,881,000	5,101,480	1.7707	1.473	1.473	1.482	1.423	1.550	3,402,241	1.4994	2.35%
2022-06-06	0	1.700	1.690	1.700	1.660	1.830	2,169,000	3,668,839	1.6915	1.440	1.431	1.440	1.406	1.550	2,561,423	1.4323	-3.41%
2022-06-02	0	1.760	1.750	1.760	1.740	1.870	955,000	1,698,390	1.7784	1.490	1.482	1.490	1.473	1.584	1,127,782	1.5060	-2.49%
2022-06-01	0	1.860	1.850	1.860	1.800	1.870	2,042,481	3,718,725	1.8207	1.528	1.520	1.528	1.479	1.537	2,485,510	1.4962	6.29%
2022-05-31	0	1.750	1.740	1.750	1.740	1.860	8,488,068	15,006,133	1.7679	1.438	1.430	1.438	1.430	1.528	10,329,194	1.4528	0.00%
2022-05-30	0	1.750	1.690	1.750	1.620	1.770	2,038,169	3,481,855	1.7083	1.438	1.389	1.438	1.331	1.455	2,480,263	1.4038	1.74%
2022-05-27	0	1.720	1.720	1.730	1.700	1.830	1,063,000	1,847,810	1.7383	1.413	1.413	1.422	1.397	1.504	1,293,573	1.4285	0.58%
2022-05-26	0	1.710	1.710	1.750	1.700	1.820	1,522,000	2,636,990	1.7326	1.405	1.405	1.438	1.397	1.496	1,852,133	1.4238	-3.93%
2022-05-25	0	1.780	1.780	1.790	1.780	1.840	712,769	1,281,788	1.7983	1.463	1.463	1.471	1.463	1.512	867,374	1.4778	-0.56%
2022-05-24	0	1.790	1.790	1.800	1.760	1.970	1,066,000	1,945,010	1.8246	1.471	1.471	1.479	1.446	1.619	1,297,223	1.4994	-6.77%
2022-05-23	0	1.920	1.880	1.920	1.870	2.090	572,000	1,095,245	1.9148	1.578	1.545	1.578	1.537	1.717	696,071	1.5735	-2.54%
2022-05-20	0	1.970	1.950	1.980	1.930	2.100	324,000	641,680	1.9805	1.619	1.602	1.627	1.586	1.726	394,278	1.6275	-1.99%
2022-05-19	0	2.010	1.980	2.010	1.890	2.010	797,000	1,569,900	1.9698	1.652	1.627	1.652	1.553	1.652	969,875	1.6187	2.03%
2022-05-18	0	1.970	1.970	1.980	1.870	1.980	561,846	1,093,609	1.9465	1.619	1.619	1.627	1.537	1.627	683,715	1.5995	4.79%
2022-05-17	0	1.880	1.880	1.910	1.860	1.950	807,000	1,534,370	1.9013	1.545	1.545	1.570	1.528	1.602	982,044	1.5624	-1.05%
2022-05-16	0	1.900	1.890	1.900	1.800	1.950	684,000	1,289,290	1.8849	1.561	1.553	1.561	1.479	1.602	832,365	1.5489	3.83%
2022-05-13	0	1.830	1.800	1.830	1.680	1.850	815,784	1,453,029	1.7811	1.504	1.479	1.504	1.381	1.520	992,734	1.4637	7.65%
2022-05-12	0	1.700	1.690	1.700	1.690	1.880	2,610,000	4,534,420	1.7373	1.397	1.389	1.397	1.389	1.545	3,176,129	1.4277	-9.57%
2022-05-11	0	1.880	1.850	1.880	1.840	1.910	624,000	1,171,370	1.8772	1.545	1.520	1.545	1.512	1.570	759,350	1.5426	2.73%
2022-05-10	0	1.830	1.830	1.840	1.790	1.890	1,958,302	3,592,610	1.8346	1.504	1.504	1.512	1.471	1.553	2,383,072	1.5076	-3.68%
2022-05-06	0	1.900	1.900	1.950	1.900	2.030	1,169,539	2,279,926	1.9494	1.561	1.561	1.602	1.561	1.668	1,423,221	1.6019	-9.09%
2022-05-05	0	2.090	2.070	2.100	2.060	2.200	444,074	920,074	2.0719	1.717	1.701	1.726	1.693	1.808	540,397	1.7026	2.45%
2022-05-04	0	2.040	2.040	2.050	2.030	2.240	799,000	1,655,200	2.0716	1.676	1.676	1.685	1.668	1.841	972,309	1.7023	-5.99%
2022-05-03	0	2.170	2.130	2.170	2.040	2.200	1,218,616	2,610,215	2.1420	1.783	1.750	1.783	1.676	1.808	1,482,943	1.7602	0.93%
2022-04-29	0	2.150	2.100	2.150	1.900	2.150	1,438,000	2,959,360	2.0580	1.767	1.726	1.767	1.561	1.767	1,749,913	1.6911	9.69%
2022-04-28	0	1.960	1.930	1.960	1.890	1.980	418,000	807,740	1.9324	1.611	1.586	1.611	1.553	1.627	508,667	1.5880	2.08%
2022-04-27	0	1.920	1.910	1.940	1.870	1.960	368,154	706,428	1.9188	1.578	1.570	1.594	1.537	1.611	448,009	1.5768	0.00%
2022-04-26	0	1.920	1.880	1.920	1.870	1.990	1,291,000	2,488,000	1.9272	1.578	1.545	1.578	1.537	1.635	1,571,028	1.5837	3.23%
2022-04-25	0	1.860	1.850	1.860	1.820	1.940	2,665,000	5,028,510	1.8869	1.528	1.520	1.528	1.496	1.594	3,243,058	1.5505	-4.62%
2022-04-22	0	1.950	1.960	1.980	1.910	1.980	1,236,000	2,412,140	1.9516	1.602	1.611	1.627	1.570	1.627	1,504,098	1.6037	0.52%
2022-04-21	0	1.940	1.930	1.940	1.920	2.060	1,973,000	3,915,440	1.9845	1.594	1.586	1.594	1.578	1.693	2,400,958	1.6308	-8.06%
2022-04-20	0	2.110	2.080	2.110	2.040	2.200	2,347,000	4,916,640	2.0949	1.734	1.709	1.734	1.676	1.808	2,856,082	1.7215	-4.52%
2022-04-19	0	2.210	2.170	2.210	2.160	2.320	1,417,998	3,119,094	2.1996	1.816	1.783	1.816	1.775	1.906	1,725,572	1.8076	-4.74%
2022-04-14	0	2.320	2.320	2.340	2.230	2.380	2,928,310	6,768,141	2.3113	1.906	1.906	1.923	1.833	1.956	3,563,482	1.8993	3.57%
2022-04-13	0	2.240	2.200	2.250	2.190	2.300	1,409,000	3,155,830	2.2398	1.841	1.808	1.849	1.800	1.890	1,714,623	1.8405	0.90%
2022-04-12	0	2.220	2.220	2.240	2.160	2.320	1,870,846	4,157,842	2.2224	1.824	1.824	1.841	1.775	1.906	2,276,647	1.8263	-1.77%
2022-04-11	0	2.260	2.260	2.270	2.220	2.380	1,885,000	4,293,840	2.2779	1.857	1.857	1.865	1.824	1.956	2,293,871	1.8719	-7.76%
2022-04-08	0	2.450	2.420	2.450	2.310	2.450	1,142,420	2,724,251	2.3846	2.013	1.989	2.013	1.898	2.013	1,390,219	1.9596	4.70%
2022-04-07	0	2.340	2.340	2.370	2.330	2.520	3,457,000	8,332,810	2.4104	1.923	1.923	1.948	1.915	2.071	4,206,849	1.9808	-5.26%
2022-04-06	0	2.470	2.470	2.490	2.350	2.630	4,687,923	11,756,659	2.5079	2.030	2.030	2.046	1.931	2.161	5,704,769	2.0608	-1.59%
2022-04-04	0	2.510	2.510	2.520	2.260	2.590	4,743,171	11,762,413	2.4799	2.063	2.063	2.071	1.857	2.128	5,772,000	2.0378	8.66%
2022-04-01	0	2.310	2.300	2.310	2.200	2.320	2,034,000	4,593,650	2.2584	1.898	1.890	1.898	1.808	1.906	2,475,190	1.8559	-0.43%
2022-03-31	0	2.320	2.320	2.330	2.260	2.430	1,386,000	3,221,030	2.3240	1.906	1.906	1.915	1.857	1.997	1,686,634	1.9097	-2.52%
2022-03-30	0	2.380	2.380	2.390	2.180	2.450	2,393,019	5,646,706	2.3597	1.956	1.956	1.964	1.791	2.013	2,912,083	1.9391	11.74%
2022-03-29	0	2.130	2.110	2.130	2.120	2.270	1,000,000	2,181,210	2.1812	1.750	1.734	1.750	1.742	1.865	1,216,907	1.7924	-2.74%
2022-03-28	0	2.190	2.190	2.200	2.190	2.370	2,252,076	5,136,227	2.2807	1.800	1.800	1.808	1.800	1.948	2,740,568	1.8741	-7.59%
2022-03-25	0	2.370	2.350	2.370	2.310	2.530	981,200	2,365,369	2.4107	1.948	1.931	1.948	1.898	2.079	1,194,030	1.9810	-5.20%
2022-03-24	0	2.500	2.460	2.500	2.450	2.640	3,939,000	10,005,204	2.5400	2.054	2.022	2.054	2.013	2.169	4,793,399	2.0873	0.00%
2022-03-23	0	2.500	2.480	2.500	2.330	2.540	3,590,000	8,753,620	2.4383	2.054	2.038	2.054	1.915	2.087	4,368,698	2.0037	4.17%
2022-03-22	0	2.400	2.390	2.400	2.090	2.470	3,714,000	8,717,020	2.3471	1.972	1.964	1.972	1.717	2.030	4,519,594	1.9287	10.09%
2022-03-21	0	2.180	2.120	2.180	2.130	2.310	1,014,768	2,228,357	2.1959	1.791	1.742	1.791	1.750	1.898	1,234,879	1.8045	-3.54%
2022-03-18	0	2.260	2.260	2.280	2.130	2.340	3,230,923	7,174,515	2.2206	1.857	1.857	1.874	1.750	1.923	3,931,734	1.8248	-3.42%
2022-03-17	0	2.340	2.330	2.340	1.900	2.350	6,564,924	14,246,517	2.1701	1.923	1.915	1.923	1.561	1.931	7,988,905	1.7833	26.49%
2022-03-16	0	1.850	1.820	1.860	1.580	1.880	3,981,692	6,872,533	1.7260	1.520	1.496	1.528	1.298	1.545	4,845,351	1.4184	10.78%
2022-03-15	0	1.670	1.670	1.690	1.650	1.920	2,892,558	5,094,239	1.7612	1.372	1.372	1.389	1.356	1.578	3,519,976	1.4472	-12.57%
2022-03-14	0	1.910	1.870	1.910	1.840	2.050	2,980,000	5,749,660	1.9294	1.570	1.537	1.570	1.512	1.685	3,626,384	1.5855	-11.57%
2022-03-11	0	2.160	2.160	2.210	2.020	2.220	2,075,231	4,375,319	2.1084	1.775	1.775	1.816	1.660	1.824	2,525,364	1.7325	-3.57%
2022-03-10	0	2.240	2.220	2.240	2.190	2.310	1,858,538	4,139,847	2.2275	1.841	1.824	1.841	1.800	1.898	2,261,669	1.8304	4.19%
2022-03-09	0	2.150	2.130	2.180	2.110	2.400	2,646,000	5,750,320	2.1732	1.767	1.750	1.791	1.734	1.972	3,219,937	1.7858	-6.93%
2022-03-08	0	2.310	2.310	2.330	2.280	2.490	2,165,179	5,110,117	2.3601	1.898	1.898	1.915	1.874	2.046	2,634,823	1.9395	-6.48%
2022-03-07	0	2.470	2.470	2.480	2.440	2.600	1,545,237	3,863,085	2.5000	2.030	2.030	2.038	2.005	2.137	1,880,410	2.0544	-5.73%
2022-03-04	0	2.620	2.610	2.620	2.560	2.650	1,272,000	3,295,390	2.5907	2.153	2.145	2.153	2.104	2.178	1,547,906	2.1289	-1.50%
2022-03-03	0	2.660	2.660	2.670	2.610	2.710	1,267,000	3,381,245	2.6687	2.186	2.186	2.194	2.145	2.227	1,541,822	2.1930	2.31%
2022-03-02	0	2.600	2.600	2.610	2.580	2.690	1,192,000	3,103,080	2.6033	2.137	2.137	2.145	2.120	2.211	1,450,554	2.1392	-3.35%
2022-03-01	0	2.690	2.690	2.700	2.650	2.740	1,686,752	4,538,616	2.6907	2.211	2.211	2.219	2.178	2.252	2,052,621	2.2111	0.75%
2022-02-28	0	2.670	2.640	2.670	2.570	2.700	1,101,001	2,878,267	2.6142	2.194	2.169	2.194	2.112	2.219	1,339,816	2.1483	-0.37%
2022-02-25	0	2.680	2.680	2.700	2.660	2.770	1,367,000	3,690,514	2.6997	2.202	2.202	2.219	2.186	2.276	1,663,513	2.2185	-1.11%
2022-02-24	0	2.710	2.700	2.710	2.670	2.900	3,312,000	9,054,130	2.7337	2.227	2.219	2.227	2.194	2.383	4,030,398	2.2465	-7.19%
2022-02-23	0	2.920	2.920	2.930	2.910	3.000	1,007,700	2,955,239	2.9327	2.400	2.400	2.408	2.391	2.465	1,226,278	2.4099	-2.01%
2022-02-22	0	2.980	2.970	3.020	2.940	3.110	4,463,508	13,544,444	3.0345	2.449	2.441	2.482	2.416	2.556	5,431,676	2.4936	-3.87%
2022-02-21	0	3.100	3.080	3.100	3.070	3.290	1,423,000	4,462,510	3.1360	2.547	2.531	2.547	2.523	2.704	1,731,659	2.5770	-2.82%
2022-02-18	0	3.190	3.170	3.200	3.120	3.260	2,197,154	6,994,663	3.1835	2.621	2.605	2.630	2.564	2.679	2,673,733	2.6161	2.24%
2022-02-17	0	3.120	3.100	3.120	3.040	3.160	721,000	2,228,960	3.0915	2.564	2.547	2.564	2.498	2.597	877,390	2.5404	-0.95%
2022-02-16	0	3.150	3.130	3.150	3.120	3.250	1,092,000	3,448,600	3.1581	2.589	2.572	2.589	2.564	2.671	1,328,863	2.5952	0.96%
2022-02-15	0	3.120	3.100	3.120	3.080	3.240	2,028,000	6,379,550	3.1457	2.564	2.547	2.564	2.531	2.662	2,467,888	2.5850	-0.64%
2022-02-14	0	3.140	3.130	3.140	3.130	3.270	2,724,000	8,687,840	3.1894	2.580	2.572	2.580	2.572	2.687	3,314,856	2.6209	-4.56%
2022-02-11	0	3.290	3.280	3.290	3.180	3.360	4,779,385	15,726,017	3.2904	2.704	2.695	2.704	2.613	2.761	5,816,069	2.7039	3.46%
2022-02-10	0	3.180	3.170	3.180	3.000	3.210	7,061,937	22,068,812	3.1250	2.613	2.605	2.613	2.465	2.638	8,593,724	2.5680	6.00%
2022-02-09	0	3.000	2.990	3.000	2.980	3.080	3,188,769	9,597,560	3.0098	2.465	2.457	2.465	2.449	2.531	3,880,437	2.4733	-0.99%
2022-02-08	0	3.030	3.010	3.030	2.940	3.100	2,670,538	8,063,494	3.0194	2.490	2.473	2.490	2.416	2.547	3,249,798	2.4812	-2.26%
2022-02-07	0	3.100	3.070	3.100	2.950	3.120	3,166,317	9,682,109	3.0578	2.547	2.523	2.547	2.424	2.564	3,853,115	2.5128	2.31%
2022-02-04	0	3.030	3.030	3.040	2.920	3.090	1,137,000	3,455,525	3.0392	2.490	2.490	2.498	2.400	2.539	1,383,624	2.4974	-0.66%
2022-01-31	0	3.050	3.050	3.060	2.960	3.120	895,000	2,745,290	3.0674	2.506	2.506	2.515	2.432	2.564	1,089,132	2.5206	3.04%
2022-01-28	0	2.960	2.960	3.000	2.710	3.040	1,633,922	4,753,683	2.9094	2.432	2.432	2.465	2.227	2.498	1,988,332	2.3908	4.23%
2022-01-27	0	2.840	2.830	2.860	2.770	3.060	2,096,990	5,971,461	2.8476	2.334	2.326	2.350	2.276	2.515	2,551,843	2.3401	-7.49%
2022-01-26	0	3.070	3.070	3.080	3.030	3.170	632,500	1,950,270	3.0834	2.523	2.523	2.531	2.490	2.605	769,694	2.5338	-0.32%
2022-01-25	0	3.080	3.050	3.080	3.010	3.220	1,405,000	4,369,669	3.1101	2.531	2.506	2.531	2.473	2.646	1,709,755	2.5557	-2.84%
2022-01-24	0	3.170	3.170	3.180	3.150	3.320	1,456,639	4,718,499	3.2393	2.605	2.605	2.613	2.589	2.728	1,772,595	2.6619	-2.16%
2022-01-21	0	3.240	3.240	3.260	3.160	3.330	1,316,000	4,261,030	3.2379	2.662	2.662	2.679	2.597	2.736	1,601,450	2.6607	-2.70%
2022-01-20	0	3.330	3.310	3.330	2.980	3.350	9,402,312	29,832,588	3.1729	2.736	2.720	2.736	2.449	2.753	11,441,744	2.6073	13.65%
2022-01-19	0	2.930	2.910	2.930	2.780	2.940	3,126,000	9,047,040	2.8941	2.408	2.391	2.408	2.284	2.416	3,804,053	2.3783	5.78%
2022-01-18	0	2.770	2.760	2.780	2.630	2.800	2,414,131	6,604,095	2.7356	2.276	2.268	2.284	2.161	2.301	2,937,774	2.2480	4.92%
2022-01-17	0	2.640	2.630	2.640	2.620	2.700	1,074,000	2,842,470	2.6466	2.169	2.161	2.169	2.153	2.219	1,306,959	2.1749	-2.94%
2022-01-14	0	2.720	2.720	2.730	2.710	2.770	1,532,000	4,181,323	2.7293	2.235	2.235	2.243	2.227	2.276	1,864,302	2.2428	0.74%
2022-01-13	0	2.700	2.690	2.700	2.680	2.890	1,025,000	2,845,465	2.7761	2.219	2.211	2.219	2.202	2.375	1,247,330	2.2812	-7.53%
2022-01-12	0	2.920	2.900	2.920	2.870	2.970	968,900	2,812,382	2.9027	2.400	2.383	2.400	2.358	2.441	1,179,062	2.3853	0.00%
2022-01-11	0	2.920	2.900	2.920	2.840	2.990	1,635,400	4,777,502	2.9213	2.400	2.383	2.400	2.334	2.457	1,990,131	2.4006	0.69%
2022-01-10	0	2.900	2.860	2.900	2.580	2.900	6,032,385	16,569,946	2.7468	2.383	2.350	2.383	2.120	2.383	7,340,855	2.2572	11.97%
2022-01-07	0	2.590	2.580	2.590	2.510	2.600	3,326,387	8,524,960	2.5628	2.128	2.120	2.128	2.063	2.137	4,047,905	2.1060	0.39%
2022-01-06	0	2.580	2.570	2.580	2.520	2.610	1,782,076	4,592,572	2.5771	2.120	2.112	2.120	2.071	2.145	2,168,622	2.1177	0.00%
2022-01-05	0	2.580	2.580	2.590	2.560	2.800	2,603,000	6,835,150	2.6259	2.120	2.120	2.128	2.104	2.301	3,167,610	2.1578	-5.15%
2022-01-04	0	2.720	2.700	2.720	2.580	2.830	3,289,000	9,048,100	2.7510	2.235	2.219	2.235	2.120	2.326	4,002,409	2.2607	5.84%
2022-01-03	0	2.570	2.550	2.570	2.500	2.910	2,648,000	6,821,460	2.5761	2.112	2.095	2.112	2.054	2.391	3,222,371	2.1169	-11.07%
2021-12-31	0	2.890	2.890	2.900	2.780	2.940	1,158,000	3,306,440	2.8553	2.375	2.375	2.383	2.284	2.416	1,409,179	2.3464	-0.34%
2021-12-30	0	2.900	2.880	2.900	2.830	2.960	914,832	2,636,957	2.8824	2.383	2.367	2.383	2.326	2.432	1,113,266	2.3687	0.35%
2021-12-29	0	2.890	2.860	2.890	2.850	2.990	311,000	900,220	2.8946	2.375	2.350	2.375	2.342	2.457	378,458	2.3787	-2.36%
2021-12-28	0	2.960	2.940	2.960	2.900	3.020	1,626,000	4,833,070	2.9724	2.432	2.416	2.432	2.383	2.482	1,978,692	2.4426	0.34%
2021-12-24	0	2.950	2.920	2.950	2.880	3.050	506,077	1,487,657	2.9396	2.424	2.400	2.424	2.367	2.506	615,849	2.4156	-1.34%
2021-12-23	0	2.990	2.970	2.990	2.890	3.050	1,749,000	5,214,630	2.9815	2.457	2.441	2.457	2.375	2.506	2,128,371	2.4501	2.05%
2021-12-22	0	2.930	2.900	2.930	2.850	2.940	1,479,200	4,296,814	2.9048	2.408	2.383	2.408	2.342	2.416	1,800,050	2.3871	1.74%
2021-12-21	0	2.880	2.860	2.880	2.780	2.900	2,419,000	6,884,470	2.8460	2.367	2.350	2.367	2.284	2.383	2,943,699	2.3387	3.60%
2021-12-20	0	2.780	2.780	2.810	2.780	2.950	2,238,004	6,343,254	2.8343	2.284	2.284	2.309	2.284	2.424	2,723,444	2.3291	-6.40%
2021-12-17	0	2.970	2.950	2.970	2.940	3.050	1,451,000	4,327,780	2.9826	2.441	2.424	2.441	2.416	2.506	1,765,733	2.4510	-2.62%
2021-12-16	0	3.050	3.050	3.060	2.980	3.100	1,625,000	4,931,700	3.0349	2.506	2.506	2.515	2.449	2.547	1,977,475	2.4939	2.35%
2021-12-15	0	2.980	2.960	2.980	2.950	3.100	1,305,538	3,942,236	3.0196	2.449	2.432	2.449	2.424	2.547	1,588,719	2.4814	0.00%
2021-12-14	0	2.980	2.970	2.980	2.960	3.210	7,645,000	23,273,770	3.0443	2.449	2.441	2.449	2.432	2.638	9,303,258	2.5017	-8.31%
2021-12-13	0	3.250	3.240	3.250	3.230	3.500	2,775,000	9,230,760	3.3264	2.671	2.662	2.671	2.654	2.876	3,376,918	2.7335	-5.52%
2021-12-10	0	3.440	3.430	3.440	3.410	3.600	749,000	2,618,430	3.4959	2.827	2.819	2.827	2.802	2.958	911,464	2.8728	-3.91%
2021-12-09	0	3.580	3.570	3.580	3.520	3.600	2,175,000	7,772,200	3.5734	2.942	2.934	2.942	2.893	2.958	2,646,774	2.9365	2.58%
2021-12-08	0	3.490	3.480	3.490	3.440	3.590	1,028,538	3,572,949	3.4738	2.868	2.860	2.868	2.827	2.950	1,251,636	2.8546	-0.57%
2021-12-07	0	3.510	3.510	3.520	3.320	3.530	1,968,061	6,824,499	3.4676	2.884	2.884	2.893	2.728	2.901	2,394,948	2.8495	5.72%
2021-12-06	0	3.320	3.320	3.330	3.320	3.540	2,756,077	9,514,362	3.4521	2.728	2.728	2.736	2.728	2.909	3,353,891	2.8368	-3.21%
2021-12-03	0	3.430	3.430	3.440	3.370	3.540	1,487,806	5,108,234	3.4334	2.819	2.819	2.827	2.769	2.909	1,810,522	2.8214	-0.87%
2021-12-02	0	3.460	3.460	3.480	3.460	3.580	2,854,000	10,125,450	3.5478	2.843	2.843	2.860	2.843	2.942	3,473,054	2.9154	-3.35%
2021-12-01	0	3.580	3.550	3.580	3.420	3.630	2,391,000	8,522,560	3.5644	2.942	2.917	2.942	2.810	2.983	2,909,626	2.9291	3.77%
2021-11-30	0	3.450	3.430	3.450	3.390	3.570	2,479,000	8,571,860	3.4578	2.835	2.819	2.835	2.786	2.934	3,016,714	2.8415	-1.15%
2021-11-29	0	3.490	3.450	3.490	3.450	3.580	1,187,586	4,156,237	3.4997	2.868	2.835	2.868	2.835	2.942	1,445,182	2.8759	-1.69%
2021-11-26	0	3.550	3.550	3.560	3.550	3.770	621,205	2,241,243	3.6079	2.917	2.917	2.925	2.917	3.098	755,949	2.9648	-4.57%
2021-11-25	0	3.720	3.720	3.730	3.710	3.810	531,869	1,995,037	3.7510	3.057	3.057	3.065	3.049	3.131	647,235	3.0824	-0.80%
2021-11-24	0	3.750	3.740	3.750	3.670	3.820	929,000	3,460,360	3.7248	3.082	3.073	3.082	3.016	3.139	1,130,507	3.0609	-0.79%
2021-11-23	0	3.780	3.760	3.780	3.620	3.780	2,204,000	8,207,000	3.7237	3.106	3.090	3.106	2.975	3.106	2,682,064	3.0600	4.13%
2021-11-22	0	3.630	3.610	3.630	3.600	3.780	2,850,636	10,479,911	3.6763	2.983	2.967	2.983	2.958	3.106	3,468,960	3.0211	0.55%
2021-11-19	0	3.610	3.570	3.610	3.380	3.650	2,652,000	9,421,050	3.5524	2.967	2.934	2.967	2.778	2.999	3,227,239	2.9192	3.44%
2021-11-18	0	3.490	3.480	3.490	3.490	3.700	1,390,923	4,912,734	3.5320	2.868	2.860	2.868	2.868	3.040	1,692,625	2.9024	-5.42%
2021-11-17	0	3.690	3.690	3.700	3.610	3.720	2,732,469	10,086,833	3.6915	3.032	3.032	3.040	2.967	3.057	3,325,162	3.0335	-1.07%
2021-11-16	0	3.730	3.720	3.730	3.590	3.780	1,633,556	6,094,003	3.7305	3.065	3.057	3.065	2.950	3.106	1,987,887	3.0656	1.08%
2021-11-15	0	3.690	3.680	3.690	3.630	3.740	2,724,000	10,063,920	3.6945	3.032	3.024	3.032	2.983	3.073	3,314,856	3.0360	-2.89%
2021-11-12	0	3.800	3.770	3.800	3.580	3.830	2,267,000	8,427,880	3.7176	3.123	3.098	3.123	2.942	3.147	2,758,729	3.0550	3.83%
2021-11-11	0	3.660	3.640	3.660	3.480	3.670	2,395,100	8,560,620	3.5742	3.008	2.991	3.008	2.860	3.016	2,914,615	2.9371	5.17%
2021-11-10	0	3.480	3.460	3.480	3.210	3.480	2,431,385	8,125,712	3.3420	2.860	2.843	2.860	2.638	2.860	2,958,771	2.7463	4.82%
2021-11-09	0	3.320	3.300	3.320	3.220	3.400	2,380,770	7,823,527	3.2861	2.728	2.712	2.728	2.646	2.794	2,897,177	2.7004	0.00%
2021-11-08	0	3.320	3.290	3.320	3.250	3.400	1,796,000	5,934,240	3.3041	2.728	2.704	2.728	2.671	2.794	2,185,566	2.7152	0.00%
2021-11-05	0	3.320	3.320	3.330	3.280	3.460	3,831,061	12,847,445	3.3535	2.728	2.728	2.736	2.695	2.843	4,662,047	2.7558	-5.68%
2021-11-04	0	3.520	3.510	3.520	3.490	3.740	2,140,000	7,617,620	3.5596	2.893	2.884	2.893	2.868	3.073	2,604,182	2.9251	-3.03%
2021-11-03	0	3.630	3.630	3.640	3.600	3.750	2,885,000	10,504,730	3.6412	2.983	2.983	2.991	2.958	3.082	3,510,778	2.9921	-2.68%
2021-11-02	0	3.730	3.700	3.730	3.640	3.830	3,613,769	13,321,915	3.6864	3.065	3.040	3.065	2.991	3.147	4,397,623	3.0293	1.08%
2021-11-01	0	3.690	3.690	3.710	3.560	3.710	1,889,997	6,908,866	3.6555	3.032	3.032	3.049	2.925	3.049	2,299,952	3.0039	0.54%
2021-10-29	0	3.670	3.660	3.670	3.650	3.740	2,998,538	11,118,989	3.7081	3.016	3.008	3.016	2.999	3.073	3,648,943	3.0472	-2.39%
2021-10-28	0	3.760	3.750	3.760	3.730	3.920	1,593,370	6,041,998	3.7920	3.090	3.082	3.090	3.065	3.221	1,938,984	3.1161	-4.08%
2021-10-27	0	3.920	3.880	3.920	3.870	3.950	3,657,231	14,287,819	3.9067	3.221	3.188	3.221	3.180	3.246	4,450,512	3.2104	-0.76%
2021-10-26	0	3.950	3.920	3.950	3.900	4.070	1,720,000	6,769,210	3.9356	3.246	3.221	3.246	3.205	3.345	2,093,081	3.2341	-1.50%
2021-10-25	0	4.010	4.010	4.030	4.000	4.230	1,959,119	7,982,200	4.0744	3.295	3.295	3.312	3.287	3.476	2,384,067	3.3481	-4.98%
2021-10-22	0	4.220	4.220	4.240	4.190	4.400	3,467,400	14,842,104	4.2805	3.468	3.468	3.484	3.443	3.616	4,219,505	3.5175	0.00%
2021-10-21	0	4.220	4.200	4.220	4.030	4.230	5,284,846	22,091,203	4.1801	3.468	3.451	3.468	3.312	3.476	6,431,169	3.4350	3.69%
2021-10-20	0	4.070	4.060	4.070	4.020	4.200	1,529,538	6,241,361	4.0806	3.345	3.336	3.345	3.303	3.451	1,861,306	3.3532	0.00%
2021-10-19	0	4.070	4.060	4.070	4.020	4.090	1,160,846	4,705,327	4.0534	3.345	3.336	3.345	3.303	3.361	1,412,642	3.3309	0.74%
2021-10-18	0	4.040	4.040	4.060	3.910	4.060	2,644,000	10,560,630	3.9942	3.320	3.320	3.336	3.213	3.336	3,217,503	3.2822	2.28%
2021-10-15	0	3.950	3.940	3.950	3.880	4.100	2,830,000	11,150,110	3.9400	3.246	3.238	3.246	3.188	3.369	3,443,848	3.2377	-1.74%
2021-10-12	0	4.020	4.010	4.020	3.900	4.120	2,708,100	10,951,520	4.0440	3.303	3.295	3.303	3.205	3.386	3,295,507	3.3232	2.81%
2021-10-11	0	3.910	3.900	3.910	3.790	3.970	4,776,000	18,361,320	3.8445	3.213	3.205	3.213	3.114	3.262	5,811,950	3.1592	0.26%
2021-10-08	0	3.900	3.900	3.910	3.860	4.000	2,196,252	8,596,947	3.9144	3.205	3.205	3.213	3.172	3.287	2,672,636	3.2167	-1.76%
2021-10-07	0	3.970	3.970	3.980	3.860	3.990	4,462,538	17,567,979	3.9368	3.262	3.262	3.271	3.172	3.279	5,430,496	3.2351	4.47%
2021-10-06	0	3.800	3.800	3.810	3.760	4.000	2,625,166	10,005,669	3.8114	3.123	3.123	3.131	3.090	3.287	3,194,584	3.1321	-3.55%
2021-10-05	0	3.940	3.940	3.950	3.900	4.180	4,313,076	17,043,124	3.9515	3.238	3.238	3.246	3.205	3.435	5,248,615	3.2472	-6.19%
2021-10-04	0	4.200	4.190	4.200	3.900	4.230	4,619,384	19,138,730	4.1431	3.451	3.443	3.451	3.205	3.476	5,621,363	3.4046	5.00%
2021-09-30	0	4.000	3.990	4.000	3.900	4.060	5,872,000	23,332,690	3.9736	3.287	3.279	3.287	3.205	3.336	7,145,681	3.2653	0.00%
2021-09-29	0	4.000	3.980	4.000	3.870	4.050	2,492,222	9,841,599	3.9489	3.287	3.271	3.287	3.180	3.328	3,032,804	3.2450	0.00%
2021-09-28	0	4.000	3.980	4.000	3.860	4.050	5,524,638	21,963,988	3.9756	3.287	3.271	3.287	3.172	3.328	6,722,973	3.2670	5.82%
2021-09-27	0	3.780	3.750	3.780	3.740	4.070	3,015,000	11,497,650	3.8135	3.106	3.082	3.106	3.073	3.345	3,668,976	3.1337	-5.03%
2021-09-24	0	3.980	3.970	3.980	3.840	4.020	3,102,922	12,304,275	3.9654	3.271	3.262	3.271	3.156	3.303	3,775,969	3.2586	1.02%
2021-09-23	0	3.940	3.930	3.940	3.790	3.990	4,666,161	18,250,992	3.9114	3.238	3.229	3.238	3.114	3.279	5,678,286	3.2142	7.07%
2021-09-21	0	3.680	3.660	3.680	3.500	3.720	7,936,353	28,714,280	3.6181	3.024	3.008	3.024	2.876	3.057	9,657,807	2.9732	1.66%
2021-09-20	0	3.620	3.600	3.620	3.490	3.980	2,686,538	9,684,238	3.6047	2.975	2.958	2.975	2.868	3.271	3,269,268	2.9622	-6.46%
2021-09-17	0	3.870	3.870	3.880	3.810	3.940	2,357,000	9,108,000	3.8642	3.180	3.180	3.188	3.131	3.238	2,868,251	3.1755	0.78%
2021-09-16	0	3.840	3.820	3.840	3.760	3.960	6,421,230	24,598,940	3.8309	3.156	3.139	3.156	3.090	3.254	7,814,043	3.1480	-2.78%
2021-09-15	0	3.950	3.940	3.950	3.900	4.120	4,353,538	17,324,968	3.9795	3.246	3.238	3.246	3.205	3.386	5,297,853	3.2702	-2.71%
2021-09-14	0	4.060	4.050	4.060	4.060	4.300	4,829,000	20,168,300	4.1765	3.336	3.328	3.336	3.336	3.534	5,876,446	3.4321	-4.25%
2021-09-13	0	4.240	4.230	4.240	4.230	4.370	3,420,262	14,602,278	4.2693	3.484	3.476	3.484	3.476	3.591	4,162,142	3.5084	-2.97%
2021-09-10	0	4.370	4.370	4.390	4.210	4.390	6,541,308	28,065,441	4.2905	3.591	3.591	3.608	3.460	3.608	7,960,167	3.5257	2.10%
2021-09-09	0	4.280	4.270	4.280	4.270	4.520	5,569,807	24,283,788	4.3599	3.517	3.509	3.517	3.509	3.714	6,777,940	3.5828	-5.52%
2021-09-08	0	4.530	4.520	4.530	4.490	4.680	3,938,000	17,836,999	4.5295	3.723	3.714	3.723	3.690	3.846	4,792,182	3.7221	-1.74%
2021-09-07	0	4.610	4.610	4.620	4.600	4.760	5,434,827	25,250,317	4.6460	3.788	3.788	3.797	3.780	3.912	6,613,682	3.8179	-3.15%
2021-09-06	0	4.760	4.750	4.760	4.730	4.830	2,414,077	11,468,222	4.7506	3.912	3.903	3.912	3.887	3.969	2,937,708	3.9038	-1.45%
2021-09-03	0	4.830	4.820	4.830	4.780	4.910	3,145,230	15,190,426	4.8297	3.969	3.961	3.969	3.928	4.035	3,827,454	3.9688	-0.82%
2021-09-02	0	4.870	4.870	4.880	4.860	4.990	2,560,420	12,549,123	4.9012	4.002	4.002	4.010	3.994	4.101	3,115,794	4.0276	0.21%
2021-09-01	0	4.860	4.860	4.870	4.820	4.980	2,080,077	10,205,323	4.9062	3.994	3.994	4.002	3.961	4.092	2,531,261	4.0317	-0.41%
2021-08-31	0	4.880	4.880	4.890	4.610	5.010	11,370,000	55,115,380	4.8474	4.010	4.010	4.018	3.788	4.117	13,836,238	3.9834	3.83%
2021-08-30	0	4.700	4.690	4.700	4.640	4.840	6,732,769	31,697,985	4.7080	3.862	3.854	3.862	3.813	3.977	8,193,157	3.8688	-1.67%
2021-08-27	0	4.780	4.780	4.790	4.760	4.980	4,937,000	23,846,040	4.8301	3.928	3.928	3.936	3.912	4.092	6,007,872	3.9691	-3.24%
2021-08-26	0	4.940	4.930	4.940	4.860	5.140	4,003,000	19,799,811	4.9462	4.059	4.051	4.059	3.994	4.224	4,871,281	4.0646	-1.79%
2021-08-25	0	5.030	5.020	5.030	4.960	5.240	4,009,000	20,337,835	5.0730	4.133	4.125	4.133	4.076	4.306	4,878,582	4.1688	1.00%
2021-08-24	0	4.980	4.970	4.980	4.850	5.030	4,007,000	19,742,720	4.9271	4.092	4.084	4.092	3.986	4.133	4,876,148	4.0488	3.53%
2021-08-23	0	4.810	4.810	4.830	4.720	4.920	2,670,861	12,888,631	4.8256	3.953	3.953	3.969	3.879	4.043	3,250,191	3.9655	1.69%
2021-08-20	0	4.730	4.720	4.730	4.640	4.900	5,513,856	26,125,174	4.7381	3.887	3.879	3.887	3.813	4.027	6,709,853	3.8936	-2.87%
2021-08-19	0	4.870	4.870	4.880	4.840	5.120	4,374,769	21,613,416	4.9405	4.002	4.002	4.010	3.977	4.207	5,323,689	4.0599	-4.70%
2021-08-18	0	5.110	5.110	5.190	5.020	5.250	5,908,100	30,435,034	5.1514	4.199	4.199	4.265	4.125	4.314	7,189,611	4.2332	1.39%
2021-08-17	0	5.040	5.030	5.040	5.030	5.250	2,611,000	13,414,075	5.1375	4.142	4.133	4.142	4.133	4.314	3,177,345	4.2218	-2.70%
2021-08-16	0	5.180	5.160	5.180	5.110	5.350	1,920,541	9,958,715	5.1854	4.257	4.240	4.257	4.199	4.396	2,337,121	4.2611	-1.33%
2021-08-13	0	5.250	5.240	5.250	5.130	5.400	4,048,000	21,297,760	5.2613	4.314	4.306	4.314	4.216	4.437	4,926,042	4.3235	0.38%
2021-08-12	0	5.230	5.230	5.240	5.110	5.430	6,358,969	33,722,746	5.3032	4.298	4.298	4.306	4.199	4.462	7,738,277	4.3579	-2.79%
2021-08-11	0	5.380	5.360	5.380	5.240	5.530	5,921,000	31,973,590	5.4000	4.421	4.405	4.421	4.306	4.544	7,205,309	4.4375	3.07%
2021-08-10	0	5.220	5.210	5.220	5.020	5.220	3,217,200	16,489,036	5.1253	4.290	4.281	4.290	4.125	4.290	3,915,035	4.2117	3.16%
2021-08-09	0	5.060	5.060	5.080	4.900	5.100	2,971,769	14,978,900	5.0404	4.158	4.158	4.175	4.027	4.191	3,616,368	4.1420	1.40%
2021-08-06	0	4.990	4.990	5.000	4.980	5.060	3,132,197	15,699,818	5.0124	4.101	4.101	4.109	4.092	4.158	3,811,594	4.1190	-1.77%
2021-08-05	0	5.080	5.080	5.110	4.980	5.280	6,903,257	35,367,860	5.1234	4.175	4.175	4.199	4.092	4.339	8,400,625	4.2101	-2.50%
2021-08-04	0	5.210	5.200	5.210	5.060	5.290	3,667,000	19,083,140	5.2040	4.281	4.273	4.281	4.158	4.347	4,462,400	4.2764	2.56%
2021-08-03	0	5.080	5.070	5.080	5.050	5.230	2,100,846	10,705,916	5.0960	4.175	4.166	4.175	4.150	4.298	2,556,535	4.1877	-2.87%
2021-08-02	0	5.230	5.210	5.230	4.980	5.290	5,605,000	29,074,529	5.1872	4.298	4.281	4.298	4.092	4.347	6,820,767	4.2626	0.58%
2021-07-30	0	5.200	5.190	5.200	5.000	5.260	6,509,538	33,169,883	5.0956	4.273	4.265	4.273	4.109	4.322	7,921,506	4.1873	-1.52%
2021-07-29	0	5.280	5.260	5.280	5.240	5.520	6,163,000	32,746,680	5.3134	4.339	4.322	4.339	4.306	4.536	7,499,801	4.3663	0.57%
2021-07-28	0	5.250	5.240	5.250	4.770	5.250	10,056,000	50,503,436	5.0222	4.314	4.306	4.314	3.920	4.314	12,237,222	4.1270	10.99%
2021-07-27	0	4.730	4.720	4.730	4.630	5.190	12,959,000	63,232,630	4.8794	3.887	3.879	3.887	3.805	4.265	15,769,904	4.0097	-9.04%
2021-07-26	0	5.200	5.200	5.210	5.000	5.750	17,982,000	93,423,140	5.1954	4.273	4.273	4.281	4.109	4.725	21,882,431	4.2693	-11.11%
2021-07-23	0	5.850	5.840	5.850	5.810	6.020	3,798,000	22,502,980	5.9250	4.807	4.799	4.807	4.774	4.947	4,621,815	4.8689	-2.01%
2021-07-22	0	5.970	5.950	5.970	5.800	6.050	2,609,000	15,537,960	5.9555	4.906	4.889	4.906	4.766	4.972	3,174,912	4.8940	1.70%
2021-07-21	0	5.870	5.860	5.870	5.830	6.010	2,984,000	17,609,200	5.9012	4.824	4.815	4.824	4.791	4.939	3,631,252	4.8493	0.17%
2021-07-20	0	5.860	5.850	5.870	5.760	6.000	4,898,000	28,573,900	5.8338	4.815	4.807	4.824	4.733	4.931	5,960,413	4.7939	-2.66%
2021-07-19	0	6.020	6.020	6.030	5.940	6.250	4,463,706	26,903,766	6.0272	4.947	4.947	4.955	4.881	5.136	5,431,917	4.9529	-2.75%
2021-07-16	0	6.190	6.170	6.190	6.150	6.400	3,315,008	20,637,870	6.2256	5.087	5.070	5.087	5.054	5.259	4,034,058	5.1159	-1.43%
2021-07-15	0	6.280	6.260	6.280	6.200	6.400	4,819,000	30,219,950	6.2710	5.161	5.144	5.161	5.095	5.259	5,864,277	5.1532	-1.10%
2021-07-14	0	6.350	6.310	6.350	6.280	6.630	4,860,926	31,247,391	6.4283	5.218	5.185	5.218	5.161	5.448	5,915,297	5.2825	-0.78%
2021-07-13	0	6.400	6.390	6.400	6.350	6.470	3,546,819	22,686,716	6.3964	5.259	5.251	5.259	5.218	5.317	4,316,151	5.2562	-0.31%
2021-07-12	0	6.420	6.400	6.420	6.330	6.590	3,120,168	19,998,415	6.4094	5.276	5.259	5.276	5.202	5.415	3,796,956	5.2670	0.00%
2021-07-09	0	6.420	6.400	6.420	6.150	6.450	5,745,417	36,244,996	6.3085	5.276	5.259	5.276	5.054	5.300	6,991,641	5.1840	3.05%
2021-07-08	0	6.230	6.220	6.230	6.160	6.490	6,542,318	40,715,629	6.2234	5.120	5.111	5.120	5.062	5.333	7,961,396	5.1141	-2.50%
2021-07-07	0	6.390	6.380	6.390	6.350	6.700	6,075,000	39,305,340	6.4700	5.251	5.243	5.251	5.218	5.506	7,392,713	5.3168	-4.20%
2021-07-06	0	6.670	6.660	6.670	6.260	6.680	7,021,154	45,143,001	6.4296	5.481	5.473	5.481	5.144	5.489	8,544,095	5.2835	4.87%
2021-07-05	0	6.360	6.350	6.360	6.310	6.630	5,243,729	33,665,916	6.4202	5.226	5.218	5.226	5.185	5.448	6,381,133	5.2759	-1.40%
2021-07-02	0	6.450	6.450	6.460	6.370	6.700	7,832,166	50,605,337	6.4612	5.300	5.300	5.309	5.235	5.506	9,531,022	5.3095	-3.15%
2021-06-30	0	6.660	6.650	6.660	6.580	7.160	10,047,596	68,607,382	6.8282	5.473	5.465	5.473	5.407	5.884	12,226,995	5.6111	-1.91%
2021-06-29	0	6.790	6.790	6.800	6.580	7.000	10,429,000	70,298,600	6.7407	5.580	5.580	5.588	5.407	5.752	12,691,128	5.5392	-1.74%
2021-06-28	0	6.910	6.910	6.920	6.500	7.050	10,993,131	75,428,541	6.8614	5.678	5.678	5.687	5.341	5.793	13,377,624	5.6384	7.13%
2021-06-25	0	6.450	6.440	6.450	6.370	6.700	9,294,125	60,773,951	6.5390	5.300	5.292	5.300	5.235	5.506	11,310,090	5.3734	-3.15%
2021-06-24	0	6.660	6.640	6.660	6.070	6.660	15,142,231	97,835,452	6.4611	5.473	5.456	5.473	4.988	5.473	18,426,694	5.3094	7.94%
2021-06-23	0	6.170	6.150	6.170	6.020	6.330	8,561,000	53,015,473	6.1927	5.070	5.054	5.070	4.947	5.202	10,417,945	5.0889	2.49%
2021-06-22	0	6.020	6.010	6.020	5.670	6.110	5,419,169	32,265,314	5.9539	4.947	4.939	4.947	4.659	5.021	6,594,627	4.8927	5.24%
2021-06-21	0	5.720	5.720	5.730	5.690	5.880	4,003,000	23,106,260	5.7722	4.700	4.700	4.709	4.676	4.832	4,871,281	4.7434	-1.89%
2021-06-18	0	5.830	5.800	5.830	5.700	6.070	7,082,000	41,088,980	5.8019	4.791	4.766	4.791	4.684	4.988	8,618,139	4.7677	-2.18%
2021-06-17	0	5.960	5.940	5.970	5.830	6.120	4,060,923	24,202,154	5.9598	4.898	4.881	4.906	4.791	5.029	4,941,768	4.8975	0.17%
2021-06-16	0	5.950	5.940	5.950	5.930	6.190	5,269,153	31,781,922	6.0317	4.889	4.881	4.889	4.873	5.087	6,412,072	4.9566	-4.49%
2021-06-15	0	6.230	6.210	6.230	6.160	6.490	4,009,410	24,998,018	6.2348	5.120	5.103	5.120	5.062	5.333	4,879,081	5.1235	-2.35%
2021-06-11	0	6.380	6.370	6.380	6.310	6.700	6,194,692	39,979,809	6.4539	5.243	5.235	5.243	5.185	5.506	7,538,367	5.3035	-1.85%
2021-06-10	0	6.500	6.500	6.510	6.480	6.700	5,524,554	36,271,485	6.5655	5.341	5.341	5.350	5.325	5.506	6,722,871	5.3952	-1.22%
2021-06-09	0	6.580	6.580	6.590	6.280	6.790	18,173,845	120,153,986	6.6114	5.407	5.407	5.415	5.161	5.580	22,115,888	5.4329	4.94%
2021-06-08	0	6.270	6.270	6.280	5.940	6.400	12,987,880	81,192,701	6.2514	5.152	5.152	5.161	4.881	5.259	15,805,049	5.1371	6.09%
2021-06-07	0	5.910	5.900	5.910	5.560	6.060	9,398,740	55,039,082	5.8560	4.857	4.848	4.857	4.569	4.980	11,437,397	4.8122	4.97%
2021-06-04	0	5.630	5.620	5.630	5.620	5.790	2,932,154	16,608,773	5.6644	4.626	4.618	4.626	4.618	4.758	3,568,160	4.6547	-2.76%
2021-06-03	0	5.790	5.780	5.790	5.730	5.950	3,660,154	21,294,975	5.8181	4.758	4.750	4.758	4.709	4.889	4,454,069	4.7810	-2.53%
2021-06-02	0	5.940	5.930	5.940	5.920	6.270	6,256,538	37,760,187	6.0353	4.881	4.873	4.881	4.865	5.152	7,613,628	4.9596	-2.94%
2021-06-01	0	6.120	6.110	6.120	6.080	6.330	5,379,570	33,112,063	6.1552	5.029	5.021	5.029	4.996	5.202	6,546,439	5.0580	-3.47%
2021-05-31	0	6.340	6.330	6.340	5.910	6.340	11,417,769	70,984,627	6.2170	5.210	5.202	5.210	4.857	5.210	13,894,369	5.1089	6.55%
2021-05-28	0	5.950	5.940	5.950	5.950	6.410	9,246,520	56,594,196	6.1206	4.889	4.881	4.889	4.889	5.267	11,252,160	5.0296	-6.00%
2021-05-27	0	6.330	6.290	6.330	5.910	6.330	14,332,863	88,353,920	6.1644	5.202	5.169	5.202	4.857	5.202	17,441,768	5.0657	6.75%
2021-05-26	0	5.930	5.930	5.940	5.690	6.020	7,793,288	45,998,958	5.9024	4.873	4.873	4.881	4.676	4.947	9,483,711	4.8503	2.07%
2021-05-25	0	5.810	5.810	5.820	5.670	5.950	4,810,000	27,659,323	5.7504	4.774	4.774	4.783	4.659	4.889	5,853,325	4.7254	-1.69%
2021-05-24	0	5.910	5.910	5.920	5.450	5.930	11,620,524	66,725,159	5.7420	4.857	4.857	4.865	4.479	4.873	14,141,103	4.7185	9.15%
2021-05-21	0	5.500	5.450	5.500	5.440	5.580	3,345,000	18,445,412	5.5143	4.449	4.409	4.449	4.401	4.514	4,134,833	4.4610	1.85%
2021-05-20	0	5.400	5.380	5.400	5.350	5.630	7,660,558	41,571,977	5.4268	4.368	4.352	4.368	4.328	4.555	9,469,397	4.3901	-4.09%
2021-05-18	0	5.630	5.620	5.630	5.330	5.780	12,009,000	67,617,590	5.6306	4.555	4.546	4.555	4.312	4.676	14,844,608	4.5550	7.24%
2021-05-17	0	5.250	5.240	5.250	5.180	5.280	5,232,614	27,333,259	5.2236	4.247	4.239	4.247	4.191	4.271	6,468,158	4.2258	1.74%
2021-05-14	0	5.160	5.150	5.160	4.890	5.160	5,116,292	25,699,232	5.0230	4.174	4.166	4.174	3.956	4.174	6,324,369	4.0635	2.79%
2021-05-13	0	5.020	5.010	5.020	4.950	5.100	3,637,374	18,310,060	5.0339	4.061	4.053	4.061	4.004	4.126	4,496,244	4.0723	-1.95%
2021-05-12	0	5.120	5.120	5.140	5.020	5.400	8,236,587	42,343,957	5.1410	4.142	4.142	4.158	4.061	4.368	10,181,440	4.1589	-2.85%
2021-05-11	0	5.270	5.270	5.280	5.250	5.600	8,372,000	44,536,710	5.3197	4.263	4.263	4.271	4.247	4.530	10,348,827	4.3036	-6.23%
2021-05-10	0	5.620	5.610	5.620	5.600	5.760	2,868,753	16,175,713	5.6386	4.546	4.538	4.546	4.530	4.660	3,546,133	4.5615	-1.06%
2021-05-07	0	5.680	5.680	5.710	5.660	5.810	3,177,326	18,179,851	5.7217	4.595	4.595	4.619	4.579	4.700	3,927,568	4.6288	-0.53%
2021-05-06	0	5.710	5.710	5.720	5.680	5.860	3,252,000	18,625,850	5.7275	4.619	4.619	4.627	4.595	4.741	4,019,874	4.6334	-1.55%
2021-05-05	0	5.800	5.780	5.800	5.700	5.950	3,087,557	18,032,748	5.8405	4.692	4.676	4.692	4.611	4.813	3,816,602	4.7248	0.35%
2021-05-04	0	5.780	5.780	5.790	5.690	5.800	2,110,000	12,130,940	5.7493	4.676	4.676	4.684	4.603	4.692	2,608,221	4.6510	1.58%
2021-05-03	0	5.690	5.690	5.700	5.650	5.960	5,231,000	29,881,480	5.7124	4.603	4.603	4.611	4.571	4.822	6,466,163	4.6212	-4.85%
2021-04-30	0	5.980	5.970	5.990	5.960	6.280	5,117,000	30,897,720	6.0382	4.838	4.830	4.846	4.822	5.080	6,325,244	4.8848	-5.23%
2021-04-29	0	6.310	6.300	6.310	5.880	6.320	9,787,039	60,858,820	6.2183	5.105	5.097	5.105	4.757	5.113	12,097,990	5.0305	6.41%
2021-04-28	0	5.930	5.910	5.930	5.780	5.940	3,084,615	18,044,723	5.8499	4.797	4.781	4.797	4.676	4.805	3,812,965	4.7325	0.85%
2021-04-27	0	5.880	5.880	5.890	5.830	5.960	1,528,000	8,999,440	5.8897	4.757	4.757	4.765	4.716	4.822	1,888,797	4.7646	0.51%
2021-04-26	0	5.850	5.830	5.850	5.810	6.040	2,170,000	12,859,992	5.9263	4.733	4.716	4.733	4.700	4.886	2,682,388	4.7942	-0.51%
2021-04-23	0	5.880	5.880	5.900	5.850	5.980	1,471,461	8,696,358	5.9100	4.757	4.757	4.773	4.733	4.838	1,818,908	4.7811	-0.17%
2021-04-22	0	5.890	5.880	5.890	5.840	5.970	1,709,231	10,076,596	5.8954	4.765	4.757	4.765	4.724	4.830	2,112,821	4.7693	0.34%
2021-04-21	0	5.870	5.870	5.880	5.840	5.960	1,228,845	7,253,734	5.9029	4.749	4.749	4.757	4.724	4.822	1,519,004	4.7753	-1.68%
2021-04-20	0	5.970	5.970	5.980	5.850	6.060	2,493,798	14,940,227	5.9910	4.830	4.830	4.838	4.733	4.902	3,082,643	4.8466	1.02%
2021-04-19	0	5.910	5.900	5.910	5.800	5.960	2,074,414	12,229,981	5.8956	4.781	4.773	4.781	4.692	4.822	2,564,232	4.7695	0.34%
2021-04-16	0	5.890	5.890	5.900	5.600	5.900	4,116,370	23,842,273	5.7921	4.765	4.765	4.773	4.530	4.773	5,088,342	4.6857	2.43%
2021-04-15	0	5.750	5.750	5.760	5.540	5.810	4,626,000	26,395,428	5.7059	4.652	4.652	4.660	4.482	4.700	5,718,308	4.6160	2.31%
2021-04-14	0	5.620	5.610	5.620	5.600	5.880	5,787,890	32,820,923	5.6706	4.546	4.538	4.546	4.530	4.757	7,154,547	4.5874	-1.40%
2021-04-13	0	5.700	5.700	5.710	5.650	5.860	2,130,537	12,232,724	5.7416	4.611	4.611	4.619	4.571	4.741	2,633,607	4.6449	-0.87%
2021-04-12	0	5.750	5.750	5.760	5.730	6.140	3,828,169	22,250,253	5.8122	4.652	4.652	4.660	4.635	4.967	4,732,090	4.7020	-4.33%
2021-04-09	0	6.010	6.010	6.030	5.990	6.250	3,853,384	23,532,080	6.1069	4.862	4.862	4.878	4.846	5.056	4,763,259	4.9403	-1.64%
2021-04-08	0	6.110	6.100	6.110	6.070	6.250	2,248,539	13,795,054	6.1351	4.943	4.935	4.943	4.911	5.056	2,779,472	4.9632	-0.49%
2021-04-07	0	6.140	6.140	6.150	6.080	6.290	4,483,000	27,624,015	6.1619	4.967	4.967	4.975	4.919	5.088	5,541,542	4.9849	-0.49%
2021-04-01	0	6.170	6.170	6.180	5.950	6.180	4,890,790	29,830,387	6.0993	4.991	4.991	4.999	4.813	4.999	6,045,621	4.9342	5.11%
2021-03-31	0	5.870	5.860	5.870	5.860	6.130	3,781,725	22,468,621	5.9414	4.749	4.741	4.749	4.741	4.959	4,674,680	4.8065	-3.61%
2021-03-30	0	6.090	6.080	6.090	6.030	6.280	4,348,007	26,652,972	6.1299	4.927	4.919	4.927	4.878	5.080	5,374,674	4.9590	-2.25%
2021-03-29	0	6.230	6.200	6.230	5.800	6.420	7,788,153	48,478,400	6.2246	5.040	5.016	5.040	4.692	5.194	9,627,120	5.0356	5.59%
2021-03-26	0	5.900	5.900	5.910	5.720	6.030	5,114,018	30,306,998	5.9263	4.773	4.773	4.781	4.627	4.878	6,321,558	4.7942	3.51%
2021-03-25	0	5.700	5.690	5.700	5.510	5.770	4,362,923	24,735,803	5.6695	4.611	4.603	4.611	4.457	4.668	5,393,112	4.5866	-2.56%
2021-03-24	0	5.850	5.840	5.870	5.820	6.220	5,472,583	32,521,371	5.9426	4.733	4.724	4.749	4.708	5.032	6,764,789	4.8074	-5.34%
2021-03-23	0	6.180	6.180	6.200	6.140	6.620	3,894,000	24,532,190	6.3000	4.999	4.999	5.016	4.967	5.355	4,813,465	5.0966	-4.04%
2021-03-22	0	6.440	6.430	6.440	6.380	6.600	3,874,327	25,066,403	6.4699	5.210	5.202	5.210	5.161	5.339	4,789,147	5.2340	0.31%
2021-03-19	0	6.420	6.420	6.430	6.260	6.520	7,975,785	51,053,400	6.4011	5.194	5.194	5.202	5.064	5.275	9,859,056	5.1783	-1.98%
2021-03-18	0	6.550	6.530	6.550	6.400	6.660	7,996,922	52,609,905	6.5788	5.299	5.283	5.299	5.177	5.388	9,885,184	5.3221	1.71%
2021-03-17	0	6.440	6.430	6.440	6.260	6.450	3,645,000	23,224,150	6.3715	5.210	5.202	5.210	5.064	5.218	4,505,671	5.1544	0.62%
2021-03-16	0	6.400	6.380	6.400	6.140	6.410	3,651,997	22,947,930	6.2837	5.177	5.161	5.177	4.967	5.186	4,514,320	5.0834	1.59%
2021-03-15	0	6.300	6.280	6.300	6.200	6.550	3,869,693	24,480,767	6.3263	5.097	5.080	5.097	5.016	5.299	4,783,419	5.1178	2.11%
2021-03-12	0	6.170	6.150	6.170	5.930	6.360	7,979,230	49,407,283	6.1920	4.991	4.975	4.991	4.797	5.145	9,863,315	5.0092	1.48%
2021-03-11	0	6.080	6.060	6.080	5.820	6.170	7,447,000	44,939,770	6.0346	4.919	4.902	4.919	4.708	4.991	9,205,412	4.8819	4.83%
2021-03-10	0	5.800	5.800	5.810	5.670	5.870	4,331,538	25,035,319	5.7798	4.692	4.692	4.700	4.587	4.749	5,354,316	4.6757	4.69%
2021-03-09	0	5.540	5.500	5.540	5.420	5.850	13,963,846	78,112,852	5.5939	4.482	4.449	4.482	4.385	4.733	17,261,040	4.5254	-1.95%
2021-03-08	0	5.650	5.650	5.660	5.630	6.230	8,558,300	50,109,070	5.8550	4.571	4.571	4.579	4.555	5.040	10,579,117	4.7366	-6.92%
2021-03-05	0	6.070	6.070	6.090	5.850	6.210	5,338,507	32,435,654	6.0758	4.911	4.911	4.927	4.733	5.024	6,599,054	4.9152	-1.94%
2021-03-04	0	6.190	6.170	6.190	6.130	6.590	8,055,551	50,550,716	6.2753	5.008	4.991	5.008	4.959	5.331	9,957,657	5.0766	-5.78%
2021-03-03	0	6.570	6.560	6.570	6.520	6.790	7,032,000	46,423,096	6.6017	5.315	5.307	5.315	5.275	5.493	8,692,421	5.3406	-2.67%
2021-03-02	0	6.750	6.750	6.760	6.700	7.090	6,865,580	47,150,400	6.8676	5.461	5.461	5.469	5.420	5.736	8,486,705	5.5558	-1.60%
2021-03-01	0	6.860	6.860	6.880	6.620	6.920	4,041,000	27,241,030	6.7412	5.550	5.550	5.566	5.355	5.598	4,995,175	5.4535	2.54%
2021-02-26	0	6.690	6.680	6.690	6.610	6.880	6,612,443	44,314,020	6.7016	5.412	5.404	5.412	5.347	5.566	8,173,797	5.4215	-2.90%
2021-02-25	0	6.890	6.890	6.910	6.650	7.110	7,880,385	54,902,428	6.9670	5.574	5.574	5.590	5.380	5.752	9,741,130	5.6361	4.55%
2021-02-24	0	6.590	6.580	6.590	6.450	7.000	12,990,023	86,348,297	6.6473	5.331	5.323	5.331	5.218	5.663	16,057,274	5.3775	-3.09%
2021-02-23	0	6.800	6.800	6.810	6.540	6.870	12,125,154	82,162,931	6.7762	5.501	5.501	5.509	5.291	5.558	14,988,189	5.4818	3.50%
2021-02-22	0	6.570	6.570	6.580	6.560	7.020	8,013,573	53,778,754	6.7110	5.315	5.315	5.323	5.307	5.679	9,905,767	5.4290	-5.74%
2021-02-19	0	6.970	6.960	6.970	6.510	6.980	6,767,142	45,915,285	6.7850	5.639	5.631	5.639	5.266	5.647	8,365,024	5.4890	4.19%
2021-02-18	0	6.690	6.690	6.700	6.600	6.930	14,050,227	94,173,879	6.7027	5.412	5.412	5.420	5.339	5.606	17,367,817	5.4223	-3.04%
2021-02-17	0	6.900	6.890	6.900	6.840	7.120	11,047,326	76,474,338	6.9224	5.582	5.574	5.582	5.533	5.760	13,655,860	5.6001	-3.09%
2021-02-16	0	7.120	7.110	7.120	6.980	7.330	11,591,154	82,171,218	7.0891	5.760	5.752	5.760	5.647	5.930	14,328,099	5.7350	0.85%
2021-02-11	0	7.060	7.060	7.070	7.030	7.200	3,475,000	24,544,400	7.0631	5.711	5.711	5.719	5.687	5.825	4,295,530	5.7139	-1.40%
2021-02-10	0	7.160	7.110	7.160	7.050	7.300	3,088,269	21,968,884	7.1137	5.792	5.752	5.792	5.703	5.906	3,817,482	5.7548	0.42%
2021-02-09	0	7.130	7.120	7.130	7.080	7.230	2,389,653	17,037,762	7.1298	5.768	5.760	5.768	5.728	5.849	2,953,906	5.7679	0.28%
2021-02-08	0	7.110	7.110	7.120	7.100	7.300	2,190,715	15,645,352	7.1417	5.752	5.752	5.760	5.744	5.906	2,707,995	5.7775	-1.39%
2021-02-05	0	7.210	7.200	7.210	7.090	7.240	2,480,664	17,778,816	7.1670	5.833	5.825	5.833	5.736	5.857	3,066,407	5.7979	-0.96%
2021-02-04	0	7.280	7.260	7.280	7.120	7.460	3,249,164	23,479,895	7.2264	5.889	5.873	5.889	5.760	6.035	4,016,368	5.8461	-2.41%
2021-02-03	0	7.460	7.440	7.460	7.280	7.540	4,237,384	31,494,758	7.4326	6.035	6.019	6.035	5.889	6.100	5,237,930	6.0128	0.13%
2021-02-02	0	7.450	7.440	7.450	7.310	7.650	6,020,390	44,787,642	7.4393	6.027	6.019	6.027	5.914	6.189	7,441,946	6.0183	-0.27%
2021-02-01	0	7.470	7.440	7.470	7.400	7.720	6,746,971	50,839,912	7.5352	6.043	6.019	6.043	5.986	6.245	8,340,090	6.0958	5.96%
2021-01-29	0	7.050	7.040	7.050	6.900	7.390	10,147,660	71,950,179	7.0903	5.703	5.695	5.703	5.582	5.978	12,543,762	5.7359	-0.98%
2021-01-28	0	7.120	7.100	7.120	7.070	7.480	6,811,538	49,074,828	7.2047	5.760	5.744	5.760	5.719	6.051	8,419,903	5.8284	-6.56%
2021-01-27	0	7.620	7.610	7.620	7.330	7.850	6,561,035	49,170,244	7.4943	6.164	6.156	6.164	5.930	6.350	8,110,250	6.0627	-2.43%
2021-01-26	0	7.810	7.810	7.850	7.720	8.150	5,356,461	42,007,290	7.8424	6.318	6.318	6.350	6.245	6.593	6,621,248	6.3443	-4.05%
2021-01-25	0	8.140	8.140	8.160	8.010	8.540	8,236,038	67,169,947	8.1556	6.585	6.585	6.601	6.480	6.909	10,180,761	6.5977	-4.24%
2021-01-22	0	8.500	8.500	8.510	8.310	8.770	4,936,714	42,027,077	8.5132	6.876	6.876	6.884	6.723	7.095	6,102,389	6.8870	0.00%
2021-01-21	0	8.500	8.490	8.500	8.160	8.800	8,409,000	71,086,861	8.4537	6.876	6.868	6.876	6.601	7.119	10,394,563	6.8389	-1.62%
2021-01-20	0	8.640	8.630	8.640	7.880	8.690	13,058,692	108,350,025	8.2972	6.990	6.982	6.990	6.375	7.030	16,142,157	6.7122	8.00%
2021-01-19	0	8.000	7.980	8.000	7.500	8.000	14,853,499	116,237,352	7.8256	6.472	6.456	6.472	6.067	6.472	18,360,761	6.3307	7.24%
2021-01-18	0	7.460	7.420	7.460	7.120	7.470	3,895,512	28,681,563	7.3627	6.035	6.003	6.035	5.760	6.043	4,815,334	5.9563	5.07%
2021-01-15	0	7.100	7.100	7.110	6.910	7.220	4,447,461	31,466,257	7.0751	5.744	5.744	5.752	5.590	5.841	5,497,612	5.7236	-0.28%
2021-01-14	0	7.120	7.110	7.120	7.020	7.230	5,384,000	38,122,630	7.0807	5.760	5.752	5.760	5.679	5.849	6,655,289	5.7282	-0.14%
2021-01-13	0	7.130	7.100	7.130	7.010	7.330	5,844,697	41,578,914	7.1140	5.768	5.744	5.768	5.671	5.930	7,224,768	5.7551	-1.38%
2021-01-12	0	7.230	7.230	7.240	7.130	7.650	8,034,289	58,591,934	7.2927	5.849	5.849	5.857	5.768	6.189	9,931,374	5.8997	-4.62%
2021-01-11	0	7.580	7.580	7.610	7.550	8.100	5,815,220	45,346,893	7.7980	6.132	6.132	6.156	6.108	6.553	7,188,331	6.3084	-3.81%
2021-01-08	0	7.880	7.860	7.880	7.650	8.000	6,887,076	54,194,016	7.8689	6.375	6.359	6.375	6.189	6.472	8,513,277	6.3658	-0.63%
2021-01-07	0	7.930	7.900	7.930	7.800	8.320	9,663,215	77,423,493	8.0122	6.415	6.391	6.415	6.310	6.731	11,944,928	6.4817	-0.88%
2021-01-06	0	8.000	7.990	8.010	7.100	8.090	19,354,998	152,108,718	7.8589	6.472	6.464	6.480	5.744	6.545	23,925,170	6.3577	14.12%
2021-01-05	0	7.010	6.990	7.010	6.850	7.040	3,002,308	20,872,676	6.9522	5.671	5.655	5.671	5.542	5.695	3,711,224	5.6242	0.14%
2021-01-04	0	7.000	6.990	7.000	6.900	7.340	3,474,306	24,367,783	7.0137	5.663	5.655	5.663	5.582	5.938	4,294,672	5.6740	-3.58%
2020-12-31	0	7.260	7.210	7.260	7.060	7.270	2,281,692	16,419,378	7.1961	5.873	5.833	5.873	5.711	5.881	2,820,453	5.8215	1.82%
2020-12-30	0	7.130	7.110	7.130	6.960	7.200	4,255,267	30,141,614	7.0834	5.768	5.752	5.768	5.631	5.825	5,260,036	5.7303	2.74%
2020-12-29	0	6.940	6.900	6.940	6.720	7.180	6,520,076	45,180,748	6.9295	5.614	5.582	5.614	5.436	5.808	8,059,620	5.6058	-1.70%
2020-12-28	0	7.060	7.040	7.060	7.000	7.550	5,334,000	38,073,830	7.1380	5.711	5.695	5.711	5.663	6.108	6,593,483	5.7745	-6.12%
2020-12-24	0	7.520	7.500	7.520	7.450	7.650	1,252,923	9,449,859	7.5423	6.084	6.067	6.084	6.027	6.189	1,548,768	6.1015	-0.27%
2020-12-23	0	7.540	7.540	7.570	7.460	7.740	2,494,076	18,949,797	7.5979	6.100	6.100	6.124	6.035	6.262	3,082,986	6.1466	-0.13%
2020-12-22	0	7.550	7.540	7.550	7.510	8.090	6,248,538	48,053,667	7.6904	6.108	6.100	6.108	6.075	6.545	7,723,965	6.2214	-5.86%
2020-12-21	0	8.020	8.020	8.030	7.370	8.230	11,674,037	92,974,005	7.9642	6.488	6.488	6.496	5.962	6.658	14,430,553	6.4429	8.82%
2020-12-18	0	7.370	7.360	7.370	7.050	7.470	2,353,765	17,183,057	7.3002	5.962	5.954	5.962	5.703	6.043	2,909,544	5.9058	2.50%
2020-12-17	0	7.190	7.190	7.200	7.180	7.350	1,691,996	12,237,985	7.2329	5.817	5.817	5.825	5.808	5.946	2,091,516	5.8513	-1.37%
2020-12-16	0	7.290	7.290	7.300	7.110	7.340	2,001,424	14,538,048	7.2639	5.897	5.897	5.906	5.752	5.938	2,474,007	5.8763	0.69%
2020-12-15	0	7.240	7.210	7.240	6.970	7.250	2,161,245	15,456,457	7.1516	5.857	5.833	5.857	5.639	5.865	2,671,566	5.7855	1.26%
2020-12-14	0	7.150	7.150	7.160	6.900	7.230	3,565,120	25,190,912	7.0659	5.784	5.784	5.792	5.582	5.849	4,406,929	5.7162	2.44%
2020-12-11	0	6.980	6.970	6.980	6.860	7.450	6,836,213	47,838,959	6.9979	5.647	5.639	5.647	5.550	6.027	8,450,404	5.6611	-5.29%
2020-12-10	0	7.370	7.360	7.370	7.020	7.410	3,432,000	24,994,433	7.2828	5.962	5.954	5.962	5.679	5.995	4,242,376	5.8916	4.39%
2020-12-09	0	7.060	7.060	7.080	7.030	7.350	4,558,463	32,627,031	7.1575	5.711	5.711	5.728	5.687	5.946	5,634,824	5.7902	-0.28%
2020-12-08	0	7.080	7.080	7.100	7.080	7.350	2,658,000	19,140,420	7.2011	5.728	5.728	5.744	5.728	5.946	3,285,617	5.8255	-3.01%
2020-12-07	0	7.300	7.300	7.310	7.210	7.730	3,276,001	23,956,667	7.3128	5.906	5.906	5.914	5.833	6.253	4,049,542	5.9159	-5.19%
2020-12-04	0	7.700	7.670	7.700	7.430	7.790	3,280,076	25,177,112	7.6758	6.229	6.205	6.229	6.011	6.302	4,054,579	6.2095	4.62%
2020-12-03	0	7.360	7.360	7.370	7.290	7.500	2,733,538	20,077,812	7.3450	5.954	5.954	5.962	5.897	6.067	3,378,991	5.9420	-0.81%
2020-12-02	0	7.420	7.400	7.430	7.330	7.690	3,026,074	22,422,854	7.4099	6.003	5.986	6.011	5.930	6.221	3,740,601	5.9945	-1.20%
2020-12-01	0	7.510	7.500	7.510	7.450	7.870	3,042,000	23,149,710	7.6100	6.075	6.067	6.075	6.027	6.367	3,760,288	6.1564	-3.10%
2020-11-30	0	7.750	7.730	7.750	7.430	7.760	8,032,538	61,550,887	7.6627	6.270	6.253	6.270	6.011	6.278	9,929,210	6.1990	3.75%
2020-11-27	0	7.470	7.470	7.480	7.050	7.500	5,104,461	37,507,444	7.3480	6.043	6.043	6.051	5.703	6.067	6,309,745	5.9444	5.51%
2020-11-26	0	7.080	7.080	7.090	6.900	7.170	7,924,000	56,020,333	7.0697	5.728	5.728	5.736	5.582	5.800	9,795,043	5.7193	2.61%
2020-11-25	0	6.900	6.880	6.900	6.800	7.260	14,231,697	99,253,972	6.9741	5.582	5.566	5.582	5.501	5.873	17,592,137	5.6420	-4.56%
2020-11-24	0	7.230	7.210	7.230	7.180	7.430	3,622,000	26,301,594	7.2616	5.849	5.833	5.849	5.808	6.011	4,477,240	5.8745	-1.23%
2020-11-23	0	7.320	7.300	7.320	7.210	7.770	8,100,640	59,256,031	7.3150	5.922	5.906	5.922	5.833	6.286	10,013,392	5.9177	-5.67%
2020-11-20	0	7.760	7.700	7.790	7.640	8.020	3,655,306	28,440,312	7.7806	6.278	6.229	6.302	6.181	6.488	4,518,410	6.2943	1.17%
2020-11-19	0	7.670	7.610	7.670	7.480	7.800	3,783,386	28,766,858	7.6035	6.205	6.156	6.205	6.051	6.310	4,676,733	6.1511	-1.29%
2020-11-18	0	7.770	7.760	7.770	7.650	7.870	2,006,519	15,628,161	7.7887	6.286	6.278	6.286	6.189	6.367	2,480,305	6.3009	1.70%
2020-11-17	0	7.640	7.640	7.690	7.600	7.850	2,662,289	20,475,143	7.6908	6.181	6.181	6.221	6.148	6.350	3,290,918	6.2217	-1.42%
2020-11-16	0	7.750	7.740	7.750	7.600	7.860	2,883,538	22,195,916	7.6975	6.270	6.262	6.270	6.148	6.359	3,564,409	6.2271	-1.40%
2020-11-13	0	7.860	7.840	7.860	7.660	8.100	3,753,000	29,602,980	7.8878	6.359	6.342	6.359	6.197	6.553	4,639,172	6.3811	2.08%
2020-11-12	0	7.700	7.700	7.730	7.360	7.860	6,270,130	47,875,296	7.6355	6.229	6.229	6.253	5.954	6.359	7,750,656	6.1769	5.34%
2020-11-11	0	7.310	7.310	7.320	7.250	7.660	7,113,990	52,845,179	7.4283	5.914	5.914	5.922	5.865	6.197	8,793,771	6.0094	-3.56%
2020-11-10	0	7.580	7.580	7.590	7.510	8.400	10,169,385	78,144,437	7.6843	6.132	6.132	6.140	6.075	6.795	12,570,617	6.2164	-8.67%
2020-11-09	0	8.300	8.290	8.300	8.160	8.360	3,980,433	32,870,383	8.2580	6.715	6.706	6.715	6.601	6.763	4,920,307	6.6806	2.60%
2020-11-06	0	8.090	8.080	8.090	8.010	8.530	4,297,156	35,113,653	8.1714	6.545	6.537	6.545	6.480	6.901	5,311,816	6.6105	-4.82%
2020-11-05	0	8.500	8.490	8.500	7.850	8.510	7,356,415	61,751,066	8.3942	6.876	6.868	6.876	6.350	6.884	9,093,438	6.7907	8.56%
2020-11-04	0	7.830	7.810	7.830	7.550	7.880	6,887,769	53,312,462	7.7402	6.334	6.318	6.334	6.108	6.375	8,514,134	6.2616	0.38%
2020-11-03	0	7.800	7.800	7.860	7.620	7.900	2,740,000	21,437,453	7.8239	6.310	6.310	6.359	6.164	6.391	3,386,979	6.3294	0.78%
2020-11-02	0	7.740	7.740	7.780	7.660	7.980	4,643,000	36,169,185	7.7900	6.262	6.262	6.294	6.197	6.456	5,739,322	6.3020	-1.40%
2020-10-30	0	7.850	7.850	7.870	7.810	8.190	7,091,691	56,740,823	8.0010	6.350	6.350	6.367	6.318	6.626	8,766,207	6.4727	-0.51%
2020-10-29	0	7.890	7.890	7.960	7.770	8.180	5,028,091	40,107,242	7.9766	6.383	6.383	6.439	6.286	6.617	6,215,342	6.4529	-1.38%
2020-10-28	0	8.000	8.000	8.010	7.550	8.040	5,281,817	41,300,249	7.8193	6.472	6.472	6.480	6.108	6.504	6,528,979	6.3257	2.70%
2020-10-27	0	7.790	7.790	7.800	7.690	8.050	8,838,315	69,200,538	7.8296	6.302	6.302	6.310	6.221	6.512	10,925,250	6.3340	-4.06%
2020-10-23	0	8.120	8.110	8.120	8.040	8.500	5,164,384	42,064,101	8.1450	6.569	6.561	6.569	6.504	6.876	6,383,817	6.5892	-2.87%
2020-10-22	0	8.360	8.360	8.370	8.320	8.740	3,129,939	26,293,878	8.4008	6.763	6.763	6.771	6.731	7.070	3,868,991	6.7961	-2.34%
2020-10-21	0	8.560	8.530	8.560	8.500	8.940	2,971,229	25,624,546	8.6242	6.925	6.901	6.925	6.876	7.232	3,672,806	6.9768	-4.14%
2020-10-20	0	8.930	8.920	8.930	8.400	8.960	3,759,077	33,158,519	8.8209	7.224	7.216	7.224	6.795	7.248	4,646,684	7.1360	4.44%
2020-10-19	0	8.550	8.500	8.550	8.410	9.220	5,893,123	51,192,144	8.6868	6.917	6.876	6.917	6.804	7.459	7,284,628	7.0274	-6.56%
2020-10-16	0	9.150	9.150	9.180	9.020	9.400	1,816,077	16,642,674	9.1641	7.402	7.402	7.426	7.297	7.604	2,244,896	7.4136	0.11%
2020-10-15	0	9.140	9.140	9.180	9.100	9.640	3,008,154	27,742,917	9.2226	7.394	7.394	7.426	7.362	7.799	3,718,450	7.4609	-2.97%
2020-10-14	0	9.420	9.410	9.420	9.320	10.22	5,190,317	49,739,913	9.5832	7.621	7.613	7.621	7.540	8.268	6,415,873	7.7526	-5.99%
2020-10-12	0	10.02	10.02	10.10	9.680	10.16	3,481,648	34,650,485	9.9523	8.106	8.106	8.171	7.831	8.219	4,303,747	8.0512	1.31%
2020-10-09	0	9.890	9.890	9.900	9.730	10.36	4,641,137	45,981,356	9.9073	8.001	8.001	8.009	7.871	8.381	5,737,019	8.0149	-3.79%
2020-10-08	0	10.28	10.26	10.28	10.00	10.36	3,761,568	38,199,074	10.155	8.316	8.300	8.316	8.090	8.381	4,649,763	8.2153	4.05%
2020-10-07	0	9.880	9.870	9.880	9.850	10.20	1,784,656	17,794,789	9.9710	7.993	7.985	7.993	7.968	8.252	2,206,055	8.0663	-2.76%
2020-10-06	0	10.16	10.16	10.18	10.06	10.30	1,630,153	16,587,359	10.175	8.219	8.219	8.235	8.138	8.333	2,015,071	8.2317	1.40%
2020-10-05	0	10.02	10.02	10.06	9.770	10.44	2,619,126	26,255,812	10.025	8.106	8.106	8.138	7.904	8.446	3,237,563	8.1097	-2.15%
2020-09-30	0	10.24	10.22	10.24	9.890	10.44	6,207,230	63,475,179	10.226	8.284	8.268	8.284	8.001	8.446	7,672,903	8.2726	1.39%
2020-09-29	0	10.10	10.10	10.12	9.400	10.36	12,273,056	122,843,887	10.009	8.171	8.171	8.187	7.604	8.381	15,171,014	8.0973	9.90%
2020-09-28	0	9.190	9.190	9.200	9.020	9.350	5,495,775	50,441,675	9.1783	7.435	7.435	7.443	7.297	7.564	6,793,457	7.4250	3.14%
2020-09-25	0	8.910	8.880	8.910	8.830	9.470	6,103,310	54,620,833	8.9494	7.208	7.184	7.208	7.143	7.661	7,544,446	7.2399	-3.36%
2020-09-24	0	9.220	9.200	9.220	8.990	9.520	4,823,851	44,625,459	9.2510	7.459	7.443	7.459	7.273	7.701	5,962,876	7.4839	-3.56%
2020-09-23	0	9.560	9.560	9.600	9.340	10.04	4,643,847	44,664,666	9.6180	7.734	7.734	7.766	7.556	8.122	5,740,369	7.7808	-3.63%
2020-09-22	0	9.920	9.910	9.920	9.600	10.12	4,379,180	43,579,803	9.9516	8.025	8.017	8.025	7.766	8.187	5,413,208	8.0506	2.27%
2020-09-21	0	9.700	9.700	9.710	9.550	10.54	4,422,780	43,440,469	9.8220	7.847	7.847	7.855	7.726	8.527	5,467,103	7.9458	-6.19%
2020-09-18	0	10.34	10.34	10.42	10.02	10.52	5,522,760	57,225,743	10.362	8.365	8.365	8.430	8.106	8.510	6,826,814	8.3825	1.17%
2020-09-17	0	10.22	10.16	10.22	10.04	10.38	3,145,000	31,999,007	10.175	8.268	8.219	8.268	8.122	8.397	3,887,609	8.2310	0.39%
2020-09-16	0	10.18	10.16	10.18	10.14	10.78	7,606,952	78,997,702	10.385	8.235	8.219	8.235	8.203	8.721	9,403,133	8.4012	-3.96%
2020-09-15	0	10.60	10.58	10.60	10.10	10.78	8,072,846	85,617,813	10.606	8.575	8.559	8.575	8.171	8.721	9,979,035	8.5798	3.52%
2020-09-14	0	10.24	10.22	10.24	9.750	10.32	5,132,352	51,480,268	10.031	8.284	8.268	8.284	7.888	8.349	6,344,221	8.1145	5.03%
2020-09-11	0	9.750	9.740	9.750	8.970	9.890	8,328,693	78,814,161	9.4630	7.888	7.879	7.888	7.257	8.001	10,295,294	7.6554	3.72%
2020-09-10	0	9.400	9.400	9.420	9.360	10.50	4,967,331	48,381,948	9.7400	7.604	7.604	7.621	7.572	8.494	6,140,235	7.8795	-6.93%
2020-09-09	0	10.10	10.08	10.10	9.750	10.40	6,560,010	65,265,755	9.9490	8.171	8.155	8.171	7.888	8.413	8,108,983	8.0486	-2.32%
2020-09-08	0	10.34	10.34	10.36	9.740	10.98	9,815,518	99,547,700	10.142	8.365	8.365	8.381	7.879	8.883	12,133,193	8.2046	-4.26%
2020-09-07	0	10.80	10.78	10.80	10.66	11.22	6,060,485	66,571,035	10.984	8.737	8.721	8.737	8.624	9.077	7,491,509	8.8862	-1.64%
2020-09-04	0	10.98	10.96	10.98	10.50	11.10	4,735,153	51,497,983	10.876	8.883	8.866	8.883	8.494	8.980	5,853,234	8.7982	-1.08%
2020-09-03	0	11.10	11.06	11.12	10.92	11.30	3,027,934	33,549,165	11.080	8.980	8.947	8.996	8.834	9.141	3,742,901	8.9634	-1.77%
2020-09-02	0	11.30	11.24	11.30	10.82	11.30	4,016,381	44,481,988	11.075	9.141	9.093	9.141	8.753	9.141	4,964,743	8.9596	0.36%
2020-09-01	0	11.26	11.16	11.26	10.94	11.34	3,470,870	39,001,773	11.237	9.109	9.028	9.109	8.850	9.174	4,290,424	9.0904	1.44%
2020-08-31	0	11.10	11.00	11.10	10.84	11.70	5,648,194	63,042,971	11.162	8.980	8.899	8.980	8.769	9.465	6,981,866	9.0295	-2.46%
2020-08-28	0	11.38	11.38	11.42	11.28	11.76	2,321,528	26,759,625	11.527	9.206	9.206	9.239	9.125	9.514	2,869,696	9.3249	-0.70%
2020-08-27	0	11.46	11.46	11.48	10.68	11.48	8,282,225	91,995,101	11.108	9.271	9.271	9.287	8.640	9.287	10,237,854	8.9858	4.18%
2020-08-26	0	11.00	11.00	11.02	10.90	11.62	7,845,491	87,471,249	11.149	8.899	8.899	8.915	8.818	9.400	9,697,997	9.0195	-5.34%
2020-08-25	0	11.62	11.62	11.68	11.50	11.92	6,390,846	74,470,569	11.653	9.400	9.400	9.449	9.303	9.643	7,899,876	9.4268	-1.53%
2020-08-24	0	11.80	11.80	11.82	11.74	12.36	3,301,808	39,459,641	11.951	9.546	9.546	9.562	9.497	9.999	4,081,443	9.6681	-3.44%
2020-08-21	0	12.22	12.20	12.22	12.10	12.80	3,599,996	44,088,057	12.247	9.886	9.870	9.886	9.789	10.35	4,450,040	9.9073	-1.45%
2020-08-20	0	12.40	12.36	12.40	12.30	12.62	3,803,028	47,105,957	12.386	10.03	9.999	10.03	9.950	10.21	4,701,013	10.020	-1.43%
2020-08-19	0	12.58	12.58	12.60	12.52	12.86	2,703,488	34,180,599	12.643	10.18	10.18	10.19	10.13	10.40	3,341,845	10.228	-2.78%
2020-08-18	0	12.94	12.92	12.94	12.38	13.12	9,430,403	121,501,060	12.884	10.47	10.45	10.47	10.02	10.61	11,657,144	10.423	5.37%
2020-08-17	0	12.28	12.24	12.28	12.10	12.68	7,082,955	87,910,595	12.412	9.934	9.902	9.934	9.789	10.26	8,755,408	10.041	3.19%
2020-08-14	0	11.90	11.90	11.92	11.70	12.50	6,841,692	81,871,233	11.967	9.627	9.627	9.643	9.465	10.11	8,457,177	9.6807	-3.88%
2020-08-13	0	12.38	12.38	12.42	12.02	12.46	3,809,614	46,611,568	12.235	10.02	10.02	10.05	9.724	10.08	4,709,154	9.8981	3.51%
2020-08-12	0	11.96	11.96	11.98	11.04	12.76	14,599,231	173,562,384	11.889	9.675	9.675	9.692	8.931	10.32	18,046,454	9.6175	-5.23%
2020-08-11	0	12.62	12.60	12.62	12.06	13.74	12,325,031	158,498,739	12.860	10.21	10.19	10.21	9.756	11.12	15,235,262	10.403	-2.77%
2020-08-10	0	12.98	12.94	12.98	12.84	13.06	2,760,924	35,682,217	12.924	10.50	10.47	10.50	10.39	10.57	3,412,843	10.455	-0.31%
2020-08-07	0	13.02	13.00	13.02	12.80	13.16	2,657,204	34,390,264	12.942	10.53	10.52	10.53	10.35	10.65	3,284,633	10.470	-1.21%
2020-08-06	0	13.18	13.16	13.18	12.92	13.20	3,740,227	48,917,972	13.079	10.66	10.65	10.66	10.45	10.68	4,623,383	10.581	1.38%
2020-08-05	0	13.00	12.98	13.00	12.72	13.30	4,437,050	58,163,394	13.109	10.52	10.50	10.52	10.29	10.76	5,484,742	10.605	0.31%
2020-08-04	0	12.96	12.96	13.00	12.90	13.42	6,248,664	81,839,791	13.097	10.48	10.48	10.52	10.44	10.86	7,724,121	10.595	-1.37%
2020-08-03	0	13.14	13.12	13.14	12.24	13.20	7,464,492	95,590,698	12.806	10.63	10.61	10.63	9.902	10.68	9,227,035	10.360	7.70%
2020-07-31	0	12.20	12.18	12.20	12.12	13.00	4,527,616	55,945,478	12.357	9.870	9.853	9.870	9.805	10.52	5,596,693	9.9962	-1.77%
2020-07-30	0	12.42	12.40	12.42	12.04	12.66	4,863,232	60,071,105	12.352	10.05	10.03	10.05	9.740	10.24	6,011,556	9.9926	3.33%
2020-07-29	0	12.02	12.02	12.04	11.60	12.30	2,891,999	34,799,208	12.033	9.724	9.724	9.740	9.384	9.950	3,574,868	9.7344	0.17%
2020-07-28	0	12.00	12.00	12.02	11.80	12.52	6,469,573	78,325,637	12.107	9.708	9.708	9.724	9.546	10.13	7,997,192	9.7941	-1.32%
2020-07-27	0	12.16	12.16	12.18	12.00	13.08	6,180,006	75,925,252	12.286	9.837	9.837	9.853	9.708	10.58	7,639,251	9.9388	-4.55%
2020-07-24	0	12.74	12.72	12.74	12.50	13.18	3,955,769	50,576,830	12.786	10.31	10.29	10.31	10.11	10.66	4,889,819	10.343	-4.21%
2020-07-23	0	13.30	13.26	13.30	12.76	13.30	4,336,535	56,531,863	13.036	10.76	10.73	10.76	10.32	10.76	5,360,493	10.546	5.39%
2020-07-22	0	12.62	12.58	12.62	12.50	13.50	7,292,213	95,601,748	13.110	10.21	10.18	10.21	10.11	10.92	9,014,077	10.606	-0.32%
2020-07-21	0	12.66	12.66	12.72	11.96	13.12	6,435,672	80,856,104	12.564	10.24	10.24	10.29	9.675	10.61	7,955,286	10.164	2.59%
2020-07-20	0	12.34	12.32	12.36	11.92	12.52	2,505,704	30,738,606	12.268	9.983	9.967	9.999	9.643	10.13	3,097,360	9.9241	1.31%
2020-07-17	0	12.18	12.18	12.20	11.66	12.30	4,895,260	58,908,676	12.034	9.853	9.853	9.870	9.433	9.950	6,051,146	9.7351	4.46%
2020-07-16	0	11.66	11.62	11.66	11.14	12.32	6,436,969	74,896,995	11.635	9.433	9.400	9.433	9.012	9.967	7,956,889	9.4128	-4.43%
2020-07-15	0	12.20	12.20	12.26	12.00	12.36	4,708,645	57,074,887	12.121	9.870	9.870	9.918	9.708	9.999	5,820,467	9.8059	2.01%
2020-07-14	0	11.96	11.96	12.08	11.70	12.12	4,288,118	51,132,685	11.924	9.675	9.675	9.772	9.465	9.805	5,300,644	9.6465	-1.81%
2020-07-13	0	12.18	12.14	12.18	11.98	12.66	5,801,376	71,437,096	12.314	9.853	9.821	9.853	9.692	10.24	7,171,218	9.9616	-1.14%
2020-07-10	0	12.32	12.32	12.34	11.36	12.42	8,822,872	106,277,375	12.046	9.967	9.967	9.983	9.190	10.05	10,906,160	9.7447	7.50%
2020-07-09	0	11.46	11.44	11.46	11.34	11.68	15,291,286	175,340,890	11.467	9.271	9.255	9.271	9.174	9.449	18,901,920	9.2764	0.17%
2020-07-08	0	11.44	11.44	11.46	11.18	11.72	9,832,533	112,552,892	11.447	9.255	9.255	9.271	9.044	9.481	12,154,226	9.2604	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	9.061	9.044	9.061	8.349	9.109	130,016,011	8.3927	2.00%
2020-07-06	0	10.98	10.96	10.98	10.60	11.20	6,396,806	69,549,238	10.873	8.883	8.866	8.883	8.575	9.061	7,907,243	8.7956	0.37%
2020-07-03	0	10.94	10.94	10.96	10.82	11.42	3,217,520	35,342,921	10.985	8.850	8.850	8.866	8.753	9.239	3,977,252	8.8863	-3.01%
2020-07-02	0	11.28	11.26	11.28	10.52	11.44	9,279,700	103,745,386	11.180	9.125	9.109	9.125	8.510	9.255	11,470,856	9.0443	7.22%
2020-06-30	0	10.52	10.40	10.52	10.20	10.78	4,181,538	43,399,193	10.379	8.510	8.413	8.510	8.252	8.721	5,168,898	8.3962	0.00%
2020-06-29	0	10.52	10.52	10.54	10.26	10.90	4,340,631	45,895,255	10.573	8.510	8.510	8.527	8.300	8.818	5,365,556	8.5537	0.00%
2020-06-26	0	10.52	10.50	10.60	10.16	10.76	3,918,467	41,227,559	10.521	8.510	8.494	8.575	8.219	8.705	4,843,710	8.5116	2.73%
2020-06-24	0	10.24	10.24	10.26	10.18	10.50	3,073,890	31,554,414	10.265	8.284	8.284	8.300	8.235	8.494	3,799,708	8.3044	-2.29%
2020-06-23	0	10.48	10.48	10.50	10.40	10.94	4,295,720	45,549,682	10.604	8.478	8.478	8.494	8.413	8.850	5,310,041	8.5780	-2.42%
2020-06-22	0	10.74	10.74	10.76	10.00	10.74	4,656,470	48,642,886	10.446	8.688	8.688	8.705	8.090	8.688	5,755,972	8.4509	3.07%
2020-06-19	0	10.42	10.40	10.42	10.08	10.42	7,326,088	75,622,712	10.322	8.430	8.413	8.430	8.155	8.430	9,055,950	8.3506	1.76%
2020-06-18	0	10.24	10.24	10.26	9.470	10.26	6,673,308	65,624,616	9.8339	8.284	8.284	8.300	7.661	8.300	8,249,034	7.9554	6.00%
2020-06-17	0	9.660	9.660	9.670	9.590	9.800	1,683,308	16,287,774	9.6761	7.815	7.815	7.823	7.758	7.928	2,080,777	7.8277	-0.82%
2020-06-16	0	9.740	9.730	9.740	9.600	9.830	4,346,461	42,176,817	9.7037	7.879	7.871	7.879	7.766	7.952	5,372,763	7.8501	2.96%
2020-06-15	0	9.460	9.460	9.520	9.300	9.840	3,828,000	36,617,935	9.5658	7.653	7.653	7.701	7.524	7.960	4,731,881	7.7386	-4.44%
2020-06-12	0	9.900	9.900	9.910	9.200	9.910	3,712,742	36,151,453	9.7371	8.009	8.009	8.017	7.443	8.017	4,589,408	7.8771	2.70%
2020-06-11	0	9.640	9.620	9.640	9.620	10.10	2,402,777	23,519,806	9.7886	7.799	7.782	7.799	7.782	8.171	2,970,129	7.9188	-3.21%
2020-06-10	0	9.960	9.960	9.990	9.580	10.00	4,354,699	42,951,404	9.8632	8.057	8.057	8.082	7.750	8.090	5,382,946	7.9792	3.86%
2020-06-09	0	9.590	9.590	9.600	9.360	9.820	5,691,458	54,253,978	9.5325	7.758	7.758	7.766	7.572	7.944	7,035,346	7.7116	-0.52%
2020-06-08	0	9.640	9.640	9.700	9.520	10.32	5,850,172	57,151,143	9.7691	7.799	7.799	7.847	7.701	8.349	7,231,536	7.9030	-4.55%
2020-06-05	0	10.10	10.10	10.12	9.500	10.18	4,794,385	47,789,265	9.9678	8.171	8.171	8.187	7.685	8.235	5,926,452	8.0637	5.21%
2020-06-04	0	9.600	9.600	9.630	9.510	10.46	7,988,319	78,666,686	9.8477	7.766	7.766	7.790	7.693	8.462	9,874,550	7.9666	-4.76%
2020-06-03	0	10.08	10.08	10.16	9.860	10.48	9,419,306	96,314,579	10.225	8.155	8.155	8.219	7.977	8.478	11,643,426	8.2720	3.49%
2020-06-02	0	9.740	9.660	9.740	9.450	9.840	3,172,667	30,690,718	9.6735	7.879	7.815	7.879	7.645	7.960	3,921,809	7.8257	1.46%
2020-06-01	0	9.600	9.590	9.600	9.150	9.850	8,159,387	78,108,654	9.5729	7.766	7.758	7.766	7.402	7.968	10,086,011	7.7443	6.67%
2020-05-29	0	9.000	8.900	9.000	8.100	9.000	18,581,543	164,846,934	8.8715	7.281	7.200	7.281	6.553	7.281	22,969,084	7.1769	8.04%
2020-05-28	0	8.330	8.320	8.330	8.070	8.500	3,377,148	28,138,229	8.3320	6.739	6.731	6.739	6.528	6.876	4,174,572	6.7404	-0.95%
2020-05-27	0	8.410	8.410	8.420	8.220	8.760	7,151,413	60,844,953	8.5081	6.804	6.804	6.812	6.650	7.087	8,840,030	6.8829	-1.29%
2020-05-26	0	8.520	8.510	8.520	8.390	8.790	3,897,229	33,367,501	8.5619	6.893	6.884	6.893	6.787	7.111	4,817,457	6.9264	-0.81%
2020-05-25	0	8.590	8.590	8.600	7.890	8.640	5,380,786	44,803,977	8.3267	6.949	6.949	6.957	6.383	6.990	6,651,317	6.7361	6.58%
2020-05-22	0	8.060	8.050	8.060	7.830	8.450	10,889,624	88,631,174	8.1390	6.520	6.512	6.520	6.334	6.836	13,460,921	6.5843	-5.40%
2020-05-21	0	8.520	8.490	8.520	8.370	8.910	6,985,657	60,188,149	8.6160	6.893	6.868	6.893	6.771	7.208	8,635,135	6.9701	-0.81%
2020-05-20	0	8.590	8.590	8.620	8.560	8.880	7,249,454	63,460,422	8.7538	6.949	6.949	6.973	6.925	7.184	8,961,221	7.0817	-2.39%
2020-05-19	0	8.800	8.770	8.800	8.590	9.050	5,671,934	49,877,418	8.7937	7.119	7.095	7.119	6.949	7.321	7,011,211	7.1140	0.53%
2020-05-18	0	8.790	8.760	8.790	8.560	8.970	8,306,191	72,439,306	8.7211	7.082	7.058	7.082	6.896	7.227	10,309,821	7.0262	0.80%
2020-05-15	0	8.720	8.720	8.730	8.190	8.790	11,368,670	96,961,158	8.5288	7.025	7.025	7.033	6.598	7.082	14,111,034	6.8713	6.47%
2020-05-14	0	8.190	8.190	8.200	7.960	8.250	12,020,421	98,019,231	8.1544	6.598	6.598	6.606	6.413	6.647	14,920,002	6.5697	3.67%
2020-05-13	0	7.900	7.900	7.960	7.370	7.970	10,798,756	84,076,584	7.7858	6.365	6.365	6.413	5.938	6.421	13,403,645	6.2727	4.64%
2020-05-12	0	7.550	7.550	7.560	7.400	7.730	6,661,384	50,373,430	7.5620	6.083	6.083	6.091	5.962	6.228	8,268,251	6.0924	0.00%
2020-05-11	0	7.550	7.530	7.550	7.100	7.820	12,586,332	94,044,989	7.4720	6.083	6.067	6.083	5.720	6.300	15,622,422	6.0199	1.48%
2020-05-08	0	7.440	7.430	7.440	7.040	7.600	12,390,287	91,943,437	7.4206	5.994	5.986	5.994	5.672	6.123	15,379,087	5.9785	5.08%
2020-05-07	0	7.080	7.080	7.090	6.650	7.120	10,763,821	74,919,557	6.9603	5.704	5.704	5.712	5.358	5.736	13,360,283	5.6076	4.58%
2020-05-06	0	6.770	6.700	6.770	6.600	6.890	4,497,591	30,414,844	6.7625	5.454	5.398	5.454	5.317	5.551	5,582,505	5.4482	-0.29%
2020-05-05	0	6.790	6.770	6.790	6.490	6.790	7,991,922	53,536,689	6.6989	5.470	5.454	5.470	5.229	5.470	9,919,743	5.3970	4.46%
2020-05-04	0	6.500	6.500	6.550	6.250	6.620	7,896,086	51,274,759	6.4937	5.237	5.237	5.277	5.035	5.333	9,800,790	5.2317	-1.66%
2020-04-29	0	6.610	6.600	6.610	6.450	6.780	9,861,407	65,116,848	6.6032	5.325	5.317	5.325	5.196	5.462	12,240,188	5.3199	2.01%
2020-04-28	0	6.480	6.470	6.480	6.220	6.510	13,969,384	89,619,594	6.4154	5.221	5.213	5.221	5.011	5.245	17,339,096	5.1686	5.19%
2020-04-27	0	6.160	6.150	6.160	5.860	6.190	8,671,844	52,896,154	6.0998	4.963	4.955	4.963	4.721	4.987	10,763,677	4.9143	4.94%
2020-04-24	0	5.870	5.870	5.880	5.750	5.950	5,567,000	32,758,750	5.8845	4.729	4.729	4.737	4.633	4.794	6,909,879	4.7409	-0.51%
2020-04-23	0	5.900	5.900	5.910	5.810	6.000	7,563,578	44,679,936	5.9072	4.753	4.753	4.761	4.681	4.834	9,388,074	4.7592	1.37%
2020-04-22	0	5.820	5.800	5.820	5.540	5.940	7,918,942	46,101,979	5.8217	4.689	4.673	4.689	4.463	4.786	9,829,159	4.6903	2.28%
2020-04-21	0	5.690	5.690	5.700	5.530	5.950	6,454,625	36,754,342	5.6943	4.584	4.584	4.592	4.455	4.794	8,011,618	4.5876	-4.37%
2020-04-20	0	5.950	5.950	5.970	5.880	6.050	4,601,000	27,535,720	5.9847	4.794	4.794	4.810	4.737	4.874	5,710,859	4.8216	1.54%
2020-04-17	0	5.860	5.850	5.860	5.860	6.190	9,238,039	55,667,149	6.0259	4.721	4.713	4.721	4.721	4.987	11,466,450	4.8548	-2.33%
2020-04-16	0	6.000	5.990	6.000	5.950	6.180	11,302,930	68,184,087	6.0324	4.834	4.826	4.834	4.794	4.979	14,029,437	4.8601	-2.12%
2020-04-15	0	6.130	6.120	6.130	6.080	6.930	15,797,400	102,493,164	6.4880	4.939	4.931	4.939	4.898	5.583	19,608,068	5.2271	-8.23%
2020-04-14	0	6.680	6.680	6.690	6.490	6.790	13,297,487	88,386,930	6.6469	5.382	5.382	5.390	5.229	5.470	16,505,123	5.3551	-0.30%
2020-04-09	0	6.700	6.700	6.730	6.560	6.770	5,052,256	33,610,952	6.6527	5.398	5.398	5.422	5.285	5.454	6,270,967	5.3598	2.13%
2020-04-08	0	6.560	6.560	6.570	6.520	6.920	7,785,490	51,783,642	6.6513	5.285	5.285	5.293	5.253	5.575	9,663,515	5.3587	-3.53%
2020-04-07	0	6.800	6.790	6.800	6.480	6.800	5,376,013	35,775,355	6.6546	5.478	5.470	5.478	5.221	5.478	6,672,821	5.3614	4.45%
2020-04-06	0	6.510	6.490	6.510	6.300	6.540	4,494,689	28,796,554	6.4068	5.245	5.229	5.245	5.076	5.269	5,578,903	5.1617	1.72%
2020-04-03	0	6.400	6.390	6.400	6.200	6.660	9,519,024	61,182,393	6.4274	5.156	5.148	5.156	4.995	5.366	11,815,215	5.1783	-0.47%
2020-04-02	0	6.430	6.400	6.430	5.980	6.430	6,253,761	39,147,868	6.2599	5.180	5.156	5.180	4.818	5.180	7,762,301	5.0433	6.99%
2020-04-01	0	6.010	6.000	6.020	5.980	6.400	7,285,314	44,753,125	6.1429	4.842	4.834	4.850	4.818	5.156	9,042,686	4.9491	-3.06%
2020-03-31	0	6.200	6.200	6.210	5.980	6.260	7,151,742	43,920,849	6.1413	4.995	4.995	5.003	4.818	5.043	8,876,894	4.9478	5.44%
2020-03-30	0	5.880	5.870	5.900	5.770	6.070	3,852,154	22,737,429	5.9025	4.737	4.729	4.753	4.649	4.890	4,781,375	4.7554	-3.29%
2020-03-27	0	6.080	6.060	6.080	6.060	6.300	5,291,615	32,443,566	6.1311	4.898	4.882	4.898	4.882	5.076	6,568,065	4.9396	-1.46%
2020-03-26	0	6.170	6.170	6.180	5.860	6.280	6,839,530	42,044,992	6.1474	4.971	4.971	4.979	4.721	5.060	8,489,370	4.9527	2.32%
2020-03-25	0	6.030	6.030	6.040	5.910	6.350	13,180,175	80,100,968	6.0774	4.858	4.858	4.866	4.761	5.116	16,359,513	4.8963	3.08%
2020-03-24	0	5.850	5.840	5.850	5.620	5.930	8,752,508	50,687,774	5.7912	4.713	4.705	4.713	4.528	4.778	10,863,799	4.6658	7.54%
2020-03-23	0	5.440	5.440	5.460	5.200	5.880	7,363,378	40,994,470	5.5673	4.383	4.383	4.399	4.189	4.737	9,139,581	4.4854	-4.56%
2020-03-20	0	5.700	5.700	5.710	5.480	5.880	13,223,916	75,093,952	5.6786	4.592	4.592	4.600	4.415	4.737	16,413,805	4.5750	7.55%
2020-03-19	0	5.300	5.300	5.330	4.900	5.660	21,536,647	111,387,847	5.1720	4.270	4.270	4.294	3.948	4.560	26,731,743	4.1669	-3.28%
2020-03-18	0	5.480	5.470	5.480	5.330	6.520	16,420,006	96,748,354	5.8921	4.415	4.407	4.415	4.294	5.253	20,380,860	4.7470	-10.46%
2020-03-17	0	6.120	6.120	6.130	5.800	6.770	13,143,259	81,087,913	6.1695	4.931	4.931	4.939	4.673	5.454	16,313,692	4.9705	-7.55%
2020-03-16	0	6.620	6.600	6.620	6.540	7.290	17,192,097	118,253,577	6.8784	5.333	5.317	5.333	5.269	5.873	21,339,196	5.5416	-8.44%
2020-03-13	0	7.230	7.220	7.230	6.690	7.250	17,194,085	120,004,688	6.9794	5.825	5.817	5.825	5.390	5.841	21,341,663	5.6230	0.70%
2020-03-12	0	7.180	7.150	7.180	6.870	7.320	12,075,206	86,297,601	7.1467	5.785	5.760	5.785	5.535	5.897	14,988,002	5.7578	0.28%
2020-03-11	0	7.160	7.150	7.160	6.550	7.480	20,985,009	149,288,808	7.1141	5.769	5.760	5.769	5.277	6.026	26,047,039	5.7315	6.07%
2020-03-10	0	6.750	6.740	6.750	6.340	7.000	20,496,922	134,838,427	6.5785	5.438	5.430	5.438	5.108	5.640	25,441,215	5.3000	0.45%
2020-03-09	0	6.720	6.720	6.750	6.720	7.170	14,614,007	101,796,246	6.9657	5.414	5.414	5.438	5.414	5.777	18,139,216	5.6119	-5.75%
2020-03-06	0	7.130	7.130	7.140	6.780	7.150	13,703,206	96,015,768	7.0068	5.744	5.744	5.752	5.462	5.760	17,008,710	5.6451	2.59%
2020-03-05	0	6.950	6.940	6.950	6.520	6.970	10,345,130	69,994,136	6.7659	5.599	5.591	5.599	5.253	5.615	12,840,595	5.4510	6.60%
2020-03-04	0	6.520	6.520	6.560	6.460	6.670	5,218,077	34,169,345	6.5483	5.253	5.253	5.285	5.205	5.374	6,476,788	5.2757	-2.98%
2020-03-03	0	6.720	6.690	6.720	6.500	6.790	10,778,514	71,654,976	6.6479	5.414	5.390	5.414	5.237	5.470	13,378,520	5.3560	0.60%
2020-03-02	0	6.680	6.680	6.690	6.230	6.740	7,553,127	49,306,459	6.5280	5.382	5.382	5.390	5.019	5.430	9,375,102	5.2593	6.20%
2020-02-28	0	6.290	6.280	6.290	6.230	6.500	9,627,743	60,690,656	6.3037	5.068	5.060	5.068	5.019	5.237	11,950,159	5.0786	-4.84%
2020-02-27	0	6.610	6.610	6.620	6.240	6.620	5,509,549	35,514,718	6.4460	5.325	5.325	5.333	5.027	5.333	6,838,569	5.1933	6.27%
2020-02-26	0	6.220	6.220	6.230	6.110	6.500	6,734,677	42,537,228	6.3161	5.011	5.011	5.019	4.923	5.237	8,359,224	5.0887	-0.32%
2020-02-25	0	6.240	6.220	6.240	6.130	6.340	6,359,391	39,671,993	6.2383	5.027	5.011	5.027	4.939	5.108	7,893,411	5.0260	-0.32%
2020-02-24	0	6.260	6.260	6.270	6.110	6.460	8,132,653	50,963,304	6.2665	5.043	5.043	5.051	4.923	5.205	10,094,421	5.0487	-2.80%
2020-02-21	0	6.440	6.440	6.460	6.430	6.700	4,760,000	31,167,660	6.5478	5.188	5.188	5.205	5.180	5.398	5,908,213	5.2753	-2.72%
2020-02-20	0	6.620	6.620	6.630	6.460	6.830	14,396,935	95,443,105	6.6294	5.333	5.333	5.342	5.205	5.503	17,869,781	5.3410	-1.19%
2020-02-19	0	6.700	6.690	6.700	6.360	6.840	14,656,470	97,610,860	6.6599	5.398	5.390	5.398	5.124	5.511	18,191,922	5.3656	5.51%
2020-02-18	0	6.350	6.350	6.360	6.270	6.590	9,602,891	61,601,436	6.4149	5.116	5.116	5.124	5.051	5.309	11,919,312	5.1682	-1.55%
2020-02-17	0	6.450	6.440	6.450	6.060	6.600	14,532,503	91,561,854	6.3005	5.196	5.188	5.196	4.882	5.317	18,038,051	5.0760	5.22%
2020-02-14	0	6.130	6.120	6.130	5.780	6.150	14,217,016	86,394,793	6.0769	4.939	4.931	4.939	4.657	4.955	17,646,462	4.8959	5.51%
2020-02-13	0	5.810	5.810	5.820	5.720	5.850	4,305,594	24,890,463	5.7810	4.681	4.681	4.689	4.608	4.713	5,344,195	4.6575	1.75%
2020-02-12	0	5.710	5.710	5.750	5.650	6.030	10,719,879	62,785,379	5.8569	4.600	4.600	4.633	4.552	4.858	13,305,741	4.7187	-1.55%
2020-02-11	0	5.800	5.780	5.800	5.600	5.870	14,307,395	82,258,433	5.7494	4.673	4.657	4.673	4.512	4.729	17,758,642	4.6320	4.32%
2020-02-10	0	5.560	5.560	5.570	4.950	5.630	16,604,643	88,808,309	5.3484	4.479	4.479	4.488	3.988	4.536	20,610,035	4.3090	10.98%
2020-02-07	0	5.010	5.000	5.010	4.930	5.080	3,452,621	17,231,028	4.9907	4.036	4.028	4.036	3.972	4.093	4,285,466	4.0208	0.00%
2020-02-06	0	5.010	5.010	5.030	4.980	5.150	5,658,394	28,491,946	5.0353	4.036	4.036	4.052	4.012	4.149	7,023,319	4.0568	0.20%
2020-02-05	0	5.000	5.000	5.010	4.880	5.090	8,554,751	42,877,028	5.0121	4.028	4.028	4.036	3.932	4.101	10,618,338	4.0380	2.46%
2020-02-04	0	4.880	4.880	4.890	4.700	4.920	4,014,536	19,415,471	4.8363	3.932	3.932	3.940	3.787	3.964	4,982,927	3.8964	4.05%
2020-02-03	0	4.690	4.690	4.700	4.600	4.840	5,834,159	27,651,136	4.7395	3.779	3.779	3.787	3.706	3.899	7,241,482	3.8184	-2.70%
2020-01-31	0	4.820	4.820	4.840	4.710	4.900	3,695,362	17,867,947	4.8352	3.883	3.883	3.899	3.795	3.948	4,586,762	3.8955	0.00%
2020-01-30	0	4.820	4.820	4.830	4.690	5.260	6,659,319	32,302,344	4.8507	3.883	3.883	3.891	3.779	4.238	8,265,688	3.9080	-6.59%
2020-01-29	0	5.160	5.160	5.170	5.070	5.400	7,826,973	41,311,985	5.2782	4.157	4.157	4.165	4.085	4.351	9,715,005	4.2524	-3.55%
2020-01-24	0	5.350	5.350	5.390	5.170	5.450	3,013,153	16,111,990	5.3472	4.310	4.310	4.342	4.165	4.391	3,739,989	4.3080	1.33%
2020-01-23	0	5.280	5.280	5.290	5.150	5.560	9,769,116	51,545,951	5.2764	4.254	4.254	4.262	4.149	4.479	12,125,634	4.2510	-6.05%
2020-01-22	0	5.620	5.610	5.620	5.360	5.670	5,412,350	29,958,039	5.5351	4.528	4.520	4.528	4.318	4.568	6,717,924	4.4594	2.74%
2020-01-21	0	5.470	5.470	5.480	5.440	5.590	3,896,652	21,417,969	5.4965	4.407	4.407	4.415	4.383	4.504	4,836,607	4.4283	-3.01%
2020-01-20	0	5.640	5.630	5.640	5.550	5.750	5,651,577	31,822,223	5.6307	4.544	4.536	4.544	4.471	4.633	7,014,857	4.5364	0.18%
2020-01-17	0	5.630	5.630	5.640	5.600	5.910	11,462,829	65,704,791	5.7320	4.536	4.536	4.544	4.512	4.761	14,227,907	4.6180	-0.53%
2020-01-16	0	5.660	5.650	5.660	5.490	5.700	8,983,004	50,711,877	5.6453	4.560	4.552	4.560	4.423	4.592	11,149,895	4.5482	2.54%
2020-01-15	0	5.520	5.500	5.520	5.420	5.660	9,110,049	50,159,700	5.5060	4.447	4.431	4.447	4.367	4.560	11,307,586	4.4359	1.85%
2020-01-14	0	5.420	5.420	5.450	5.350	5.680	10,105,427	55,441,117	5.4863	4.367	4.367	4.391	4.310	4.576	12,543,070	4.4201	-1.99%
2020-01-13	0	5.530	5.530	5.540	5.460	5.800	23,982,097	135,411,709	5.6464	4.455	4.455	4.463	4.399	4.673	29,767,088	4.5490	1.47%
2020-01-10	0	5.450	5.440	5.450	4.890	5.500	30,912,331	162,513,745	5.2572	4.391	4.383	4.391	3.940	4.431	38,369,041	4.2355	9.00%
2020-01-09	0	5.000	4.990	5.000	4.650	5.020	20,105,084	97,312,574	4.8402	4.028	4.020	4.028	3.746	4.044	24,954,857	3.8995	7.07%
2020-01-08	0	4.670	4.660	4.670	4.600	4.690	5,106,890	23,726,440	4.6460	3.762	3.754	3.762	3.706	3.779	6,338,780	3.7431	-0.64%
2020-01-07	0	4.700	4.700	4.710	4.670	4.800	3,362,863	15,820,500	4.7045	3.787	3.787	3.795	3.762	3.867	4,174,057	3.7902	-0.63%
2020-01-06	0	4.730	4.710	4.730	4.630	4.840	8,663,573	40,827,925	4.7126	3.811	3.795	3.811	3.730	3.899	10,753,411	3.7967	0.64%
2020-01-03	0	4.700	4.700	4.720	4.700	4.820	7,901,277	37,395,883	4.7329	3.787	3.787	3.803	3.787	3.883	9,807,233	3.8131	-2.89%
2020-01-02	0	4.840	4.810	4.840	4.800	4.870	6,875,256	33,165,085	4.8238	3.899	3.875	3.899	3.867	3.924	8,533,714	3.8864	-0.21%
2019-12-31	0	4.850	4.850	4.870	4.790	4.900	6,384,798	31,057,898	4.8644	3.907	3.907	3.924	3.859	3.948	7,924,947	3.9190	-0.82%
2019-12-30	0	4.890	4.880	4.890	4.710	4.920	16,153,570	77,496,974	4.7975	3.940	3.932	3.940	3.795	3.964	20,050,154	3.8652	0.00%
2019-12-27	0	4.890	4.890	4.900	4.780	4.980	30,201,147	146,614,762	4.8546	3.940	3.940	3.948	3.851	4.012	37,486,305	3.9112	0.00%
2019-12-24	0	4.890	4.880	4.890	4.720	4.940	13,104,843	63,776,401	4.8666	3.940	3.932	3.940	3.803	3.980	16,266,009	3.9208	3.38%
2019-12-23	0	4.730	4.720	4.730	4.520	4.820	42,686,772	199,347,739	4.6700	3.811	3.803	3.811	3.642	3.883	52,983,727	3.7624	2.83%
2019-12-20	0	4.600	4.600	4.630	4.570	4.830	38,122,859	177,811,921	4.6642	3.706	3.706	3.730	3.682	3.891	47,318,902	3.7577	-5.74%
2019-12-19	0	4.880	4.880	4.900	4.800	5.150	94,198,053	467,601,525	4.9640	3.932	3.932	3.948	3.867	4.149	116,920,622	3.9993

---

Webb-site Database - Powered By Linux Group

Back to top

---