Prices and Webb-site Total Returns

MTT Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02350	2022-09-26			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	0	0.730	0.710	0.730	0.680	0.750	645,000	444,600	0.6893	0.730	0.710	0.730	0.680	0.750	645,000	0.6893	1.39%
2026-06-25	0	0.720	0.690	0.730	0.680	0.800	1,010,000	736,150	0.7289	0.720	0.690	0.730	0.680	0.800	1,010,000	0.7289	-4.00%
2026-06-24	0	0.750	0.730	0.760	0.730	0.750	515,000	381,600	0.7410	0.750	0.730	0.760	0.730	0.750	515,000	0.7410	2.74%
2026-06-23	0	0.730	0.720	0.730	0.710	0.750	470,000	340,100	0.7236	0.730	0.720	0.730	0.710	0.750	470,000	0.7236	-1.35%
2026-06-22	0	0.740	0.730	0.740	0.720	0.790	1,260,000	942,200	0.7478	0.740	0.730	0.740	0.720	0.790	1,260,000	0.7478	-7.50%
2026-06-18	0	0.800	0.790	0.810	0.780	0.810	880,000	697,800	0.7930	0.800	0.790	0.810	0.780	0.810	880,000	0.7930	0.00%
2026-06-17	0	0.800	0.790	0.810	0.790	0.820	205,000	163,500	0.7976	0.800	0.790	0.810	0.790	0.820	205,000	0.7976	-2.44%
2026-06-16	0	0.820	0.820	0.840	0.810	0.850	320,000	265,400	0.8294	0.820	0.820	0.840	0.810	0.850	320,000	0.8294	-4.65%
2026-06-15	0	0.860	0.850	0.860	0.780	0.870	1,860,000	1,541,550	0.8288	0.860	0.850	0.860	0.780	0.870	1,860,000	0.8288	20.40%
2026-06-12	0	0.890	0.890	0.900	0.820	0.930	4,370,000	3,760,500	0.8605	0.714	0.714	0.722	0.658	0.746	5,445,020	0.6906	0.00%
2026-06-11	0	0.890	0.890	0.900	0.890	0.950	945,100	862,595	0.9127	0.714	0.714	0.722	0.714	0.762	1,177,595	0.7325	-3.26%
2026-06-10	0	0.920	0.920	0.930	0.900	0.960	510,000	471,500	0.9245	0.738	0.738	0.746	0.722	0.770	635,460	0.7420	-3.16%
2026-06-09	0	0.950	0.900	0.950	0.890	0.970	1,800,000	1,677,150	0.9318	0.762	0.722	0.762	0.714	0.778	2,242,800	0.7478	2.15%
2026-06-08	0	0.930	0.930	0.940	0.860	1.060	5,200,000	4,911,750	0.9446	0.746	0.746	0.754	0.690	0.851	6,479,200	0.7581	-8.82%
2026-06-05	0	1.020	1.000	1.020	1.000	1.060	505,000	512,150	1.0142	0.819	0.803	0.819	0.803	0.851	629,230	0.8139	-3.77%
2026-06-04	0	1.060	1.040	1.060	0.990	1.090	795,000	829,500	1.0434	0.851	0.835	0.851	0.795	0.875	990,570	0.8374	4.95%
2026-06-03	0	1.010	1.010	1.020	0.960	1.120	2,300,000	2,361,700	1.0268	0.811	0.811	0.819	0.770	0.899	2,865,800	0.8241	-4.72%
2026-06-02	0	1.060	1.060	1.080	0.920	1.170	8,150,380	8,775,595	1.0767	0.851	0.851	0.867	0.738	0.939	10,155,373	0.8641	11.58%
2026-06-01	0	0.950	0.940	0.950	0.830	0.950	1,885,000	1,709,500	0.9069	0.762	0.754	0.762	0.666	0.762	2,348,710	0.7278	17.28%
2026-05-29	0	0.810	0.810	0.830	0.800	0.850	535,000	436,250	0.8154	0.650	0.650	0.666	0.642	0.682	666,610	0.6544	1.25%
2026-05-28	0	0.800	0.800	0.810	0.780	0.810	790,000	627,600	0.7944	0.642	0.642	0.650	0.626	0.650	984,340	0.6376	1.27%
2026-05-27	0	0.790	0.790	0.800	0.790	0.800	710,000	563,900	0.7942	0.634	0.634	0.642	0.634	0.642	884,660	0.6374	0.00%
2026-05-26	0	0.790	0.790	0.800	0.770	0.800	775,000	613,400	0.7915	0.634	0.634	0.642	0.618	0.642	965,650	0.6352	-2.47%
2026-05-22	0	0.810	0.790	0.810	0.800	0.820	290,000	235,450	0.8119	0.650	0.634	0.650	0.642	0.658	361,340	0.6516	1.25%
2026-05-21	0	0.800	0.790	0.810	0.780	0.820	640,000	511,100	0.7986	0.642	0.634	0.650	0.626	0.658	797,440	0.6409	1.27%
2026-05-20	0	0.790	0.780	0.800	0.780	0.790	355,000	278,550	0.7846	0.634	0.626	0.642	0.626	0.634	442,330	0.6297	-1.25%
2026-05-19	0	0.800	0.790	0.800	0.770	0.800	215,000	169,050	0.7863	0.642	0.634	0.642	0.618	0.642	267,890	0.6310	2.56%
2026-05-18	0	0.780	0.780	0.800	0.780	0.800	455,000	359,600	0.7903	0.626	0.626	0.642	0.626	0.642	566,930	0.6343	-2.50%
2026-05-15	0	0.800	0.790	0.810	0.780	0.820	560,000	452,500	0.8080	0.642	0.634	0.650	0.626	0.658	697,760	0.6485	0.00%
2026-05-14	0	0.800	0.800	0.810	0.780	0.830	650,000	528,350	0.8128	0.642	0.642	0.650	0.626	0.666	809,900	0.6524	-1.23%
2026-05-13	0	0.810	0.800	0.810	0.660	0.840	9,050,000	6,490,300	0.7172	0.650	0.642	0.650	0.530	0.674	11,276,300	0.5756	5.19%
2026-05-12	0	0.770	0.770	0.790	0.750	0.780	1,300,000	1,004,500	0.7727	0.618	0.618	0.634	0.602	0.626	1,619,800	0.6201	-1.28%
2026-05-11	0	0.780	0.780	0.790	0.780	0.790	120,000	93,750	0.7813	0.626	0.626	0.634	0.626	0.634	149,520	0.6270	-2.50%
2026-05-08	0	0.800	0.790	0.800	0.760	0.850	545,000	445,400	0.8172	0.642	0.634	0.642	0.610	0.682	679,070	0.6559	0.00%
2026-05-07	0	0.800	0.780	0.810	0.780	0.800	340,000	268,800	0.7906	0.642	0.626	0.650	0.626	0.642	423,640	0.6345	2.56%
2026-05-06	0	0.780	0.780	0.790	0.780	0.790	145,000	113,150	0.7803	0.626	0.626	0.634	0.626	0.634	180,670	0.6263	0.00%
2026-05-05	0	0.780	0.770	0.790	0.770	0.790	320,000	248,850	0.7777	0.626	0.618	0.634	0.618	0.634	398,720	0.6241	0.00%
2026-05-04	0	0.780	0.770	0.790	0.780	0.790	880,000	694,150	0.7888	0.626	0.618	0.634	0.626	0.634	1,096,480	0.6331	0.00%
2026-04-30	0	0.780	0.780	0.800	0.770	0.810	695,000	543,950	0.7827	0.626	0.626	0.642	0.618	0.650	865,970	0.6281	-3.70%
2026-04-29	0	0.810	0.790	0.820	0.770	0.820	435,000	344,600	0.7922	0.650	0.634	0.658	0.618	0.658	542,010	0.6358	3.85%
2026-04-28	0	0.780	0.770	0.790	0.760	0.780	585,000	454,250	0.7765	0.626	0.618	0.634	0.610	0.626	728,910	0.6232	-1.27%
2026-04-27	0	0.790	0.780	0.790	0.770	0.790	1,150,000	896,750	0.7798	0.634	0.626	0.634	0.618	0.634	1,432,900	0.6258	0.00%
2026-04-24	0	0.790	0.780	0.790	0.780	0.800	420,000	331,900	0.7902	0.634	0.626	0.634	0.626	0.642	523,320	0.6342	0.00%
2026-04-23	0	0.790	0.790	0.800	0.760	0.800	370,000	287,300	0.7765	0.634	0.634	0.642	0.610	0.642	461,020	0.6232	0.00%
2026-04-22	0	0.790	0.780	0.790	0.790	0.820	760,000	610,650	0.8035	0.634	0.626	0.634	0.634	0.658	946,960	0.6449	1.28%
2026-04-21	0	0.780	0.780	0.830	0.780	0.830	1,405,000	1,119,900	0.7971	0.626	0.626	0.666	0.626	0.666	1,750,630	0.6397	1.30%
2026-04-20	0	0.770	0.760	0.790	0.770	0.840	1,340,000	1,075,550	0.8026	0.618	0.610	0.634	0.618	0.674	1,669,640	0.6442	-6.10%
2026-04-17	0	0.820	0.820	0.860	0.780	0.880	1,160,000	957,200	0.8252	0.658	0.658	0.690	0.626	0.706	1,445,360	0.6623	-1.20%
2026-04-16	0	0.830	0.840	0.860	0.820	0.860	1,250,000	1,048,850	0.8391	0.666	0.674	0.690	0.658	0.690	1,557,500	0.6734	0.00%
2026-04-15	0	0.830	0.840	0.860	0.800	0.910	1,070,000	931,550	0.8706	0.666	0.674	0.690	0.642	0.730	1,333,220	0.6987	-7.78%
2026-04-14	0	0.900	0.890	0.900	0.890	0.900	120,000	107,250	0.8938	0.722	0.714	0.722	0.714	0.722	149,520	0.7173	0.00%
2026-04-13	0	0.900	0.890	0.900	0.870	0.920	685,000	612,250	0.8938	0.722	0.714	0.722	0.698	0.738	853,510	0.7173	-2.17%
2026-04-10	0	0.920	0.920	0.930	0.850	0.970	2,765,000	2,561,550	0.9264	0.738	0.738	0.746	0.682	0.778	3,445,190	0.7435	10.84%
2026-04-09	0	0.830	0.830	0.840	0.820	0.830	475,000	393,050	0.8275	0.666	0.666	0.674	0.658	0.666	591,850	0.6641	3.75%
2026-04-08	0	0.800	0.800	0.810	0.720	0.820	4,190,000	3,292,600	0.7858	0.642	0.642	0.650	0.578	0.658	5,220,740	0.6307	6.67%
2026-04-02	0	0.750	0.730	0.750	0.730	0.820	4,355,000	3,335,850	0.7660	0.602	0.586	0.602	0.586	0.658	5,426,330	0.6148	-6.25%
2026-04-01	0	0.800	0.780	0.800	0.770	0.880	5,650,000	4,588,300	0.8121	0.642	0.626	0.642	0.618	0.706	7,039,900	0.6518	-9.09%
2026-03-31	0	0.880	0.880	0.900	0.880	0.900	775,000	688,450	0.8883	0.706	0.706	0.722	0.706	0.722	965,650	0.7129	-1.12%
2026-03-30	0	0.890	0.890	0.900	0.880	0.900	425,000	378,300	0.8901	0.714	0.714	0.722	0.706	0.722	529,550	0.7144	0.00%
2026-03-27	0	0.890	0.880	0.900	0.880	0.930	665,000	599,500	0.9015	0.714	0.706	0.722	0.706	0.746	828,590	0.7235	1.14%
2026-03-26	0	0.880	0.880	0.890	0.870	0.920	1,205,000	1,081,100	0.8972	0.706	0.706	0.714	0.698	0.738	1,501,430	0.7200	-2.22%
2026-03-25	0	0.900	0.900	0.910	0.900	0.920	275,000	249,100	0.9058	0.722	0.722	0.730	0.722	0.738	342,650	0.7270	0.00%
2026-03-24	0	0.900	0.890	0.930	0.890	0.900	150,000	133,600	0.8907	0.722	0.714	0.746	0.714	0.722	186,900	0.7148	0.00%
2026-03-23	0	0.900	0.900	0.930	0.890	0.930	1,320,000	1,197,050	0.9069	0.722	0.722	0.746	0.714	0.746	1,644,720	0.7278	0.00%
2026-03-20	0	0.900	0.900	0.910	0.900	0.950	1,300,000	1,186,350	0.9126	0.722	0.722	0.730	0.722	0.762	1,619,800	0.7324	-3.23%
2026-03-19	0	0.930	0.920	0.940	0.900	0.960	835,000	780,800	0.9351	0.746	0.738	0.754	0.722	0.770	1,040,410	0.7505	-2.11%
2026-03-18	0	0.950	0.930	0.980	0.850	0.990	3,195,000	3,008,350	0.9416	0.762	0.746	0.787	0.682	0.795	3,980,970	0.7557	-3.06%
2026-03-17	0	0.980	0.970	0.990	0.950	1.000	1,345,000	1,311,300	0.9749	0.787	0.778	0.795	0.762	0.803	1,675,870	0.7825	1.03%
2026-03-16	0	0.970	0.960	0.980	0.920	0.990	1,890,000	1,829,800	0.9681	0.778	0.770	0.787	0.738	0.795	2,354,940	0.7770	2.11%
2026-03-13	0	0.950	0.940	0.950	0.950	1.040	1,270,000	1,228,750	0.9675	0.762	0.754	0.762	0.762	0.835	1,582,420	0.7765	-7.77%
2026-03-12	0	1.030	1.010	1.040	0.970	1.040	1,240,000	1,244,550	1.0037	0.827	0.811	0.835	0.778	0.835	1,545,040	0.8055	-0.96%
2026-03-11	0	1.040	1.040	1.050	1.040	1.100	1,445,000	1,537,477	1.0640	0.835	0.835	0.843	0.835	0.883	1,800,470	0.8539	-5.45%
2026-03-10	0	1.100	1.100	1.110	1.060	1.110	2,840,000	3,105,300	1.0934	0.883	0.883	0.891	0.851	0.891	3,538,640	0.8775	2.80%
2026-03-09	0	1.070	1.060	1.070	1.040	1.110	2,880,000	3,088,300	1.0723	0.859	0.851	0.859	0.835	0.891	3,588,480	0.8606	-0.93%
2026-03-06	0	1.080	1.060	1.080	0.990	1.080	7,950,000	8,205,150	1.0321	0.867	0.851	0.867	0.795	0.867	9,905,700	0.8283	8.00%
2026-03-05	0	1.000	1.000	1.010	0.960	1.040	990,000	992,300	1.0023	0.803	0.803	0.811	0.770	0.835	1,233,540	0.8044	5.26%
2026-03-04	0	0.950	0.940	0.950	0.950	1.020	1,620,000	1,590,150	0.9816	0.762	0.754	0.762	0.762	0.819	2,018,520	0.7878	-6.86%
2026-03-03	0	1.020	1.010	1.030	0.980	1.040	2,365,000	2,388,700	1.0100	0.819	0.811	0.827	0.787	0.835	2,946,790	0.8106	0.99%
2026-03-02	0	1.010	1.000	1.010	0.990	1.120	3,630,000	3,733,400	1.0285	0.811	0.803	0.811	0.795	0.899	4,522,980	0.8254	1.00%
2026-02-27	0	1.000	0.980	1.000	0.990	1.020	1,375,000	1,388,600	1.0099	0.803	0.787	0.803	0.795	0.819	1,713,250	0.8105	-1.96%
2026-02-26	0	1.020	1.000	1.040	0.900	1.030	2,540,000	2,393,850	0.9425	0.819	0.803	0.835	0.722	0.827	3,164,840	0.7564	10.87%
2026-02-25	0	0.920	0.910	0.920	0.900	0.920	395,000	361,950	0.9163	0.738	0.730	0.738	0.722	0.738	492,170	0.7354	0.00%
2026-02-24	0	0.920	0.910	0.920	0.900	0.940	705,000	648,200	0.9194	0.738	0.730	0.738	0.722	0.754	878,430	0.7379	0.00%
2026-02-23	0	0.920	0.900	0.930	0.910	0.930	310,000	285,900	0.9223	0.738	0.722	0.746	0.730	0.746	386,260	0.7402	2.22%
2026-02-20	0	0.900	0.880	0.900	0.880	0.930	625,000	569,850	0.9118	0.722	0.706	0.722	0.706	0.746	778,750	0.7317	1.12%
2026-02-16	0	0.890	0.890	0.900	0.870	0.900	160,000	141,750	0.8859	0.714	0.714	0.722	0.698	0.722	199,360	0.7110	2.30%
2026-02-13	0	0.870	0.860	0.900	0.860	0.950	920,000	839,000	0.9120	0.698	0.690	0.722	0.690	0.762	1,146,320	0.7319	-5.43%
2026-02-12	0	0.920	0.910	0.930	0.850	0.930	1,695,000	1,524,450	0.8994	0.738	0.730	0.746	0.682	0.746	2,111,970	0.7218	13.58%
2026-02-11	0	0.810	0.810	0.820	0.800	0.930	4,955,000	4,229,000	0.8535	0.650	0.650	0.658	0.642	0.746	6,173,930	0.6850	-4.71%
2026-02-10	0	0.850	0.850	0.860	0.850	0.980	11,195,000	10,125,550	0.9045	0.682	0.682	0.690	0.682	0.787	13,948,970	0.7259	-13.27%
2026-02-09	0	0.980	0.980	0.990	0.950	1.050	3,735,000	3,735,150	1.0000	0.787	0.787	0.795	0.762	0.843	4,653,810	0.8026	-5.77%
2026-02-06	0	1.040	1.020	1.040	1.010	1.040	1,885,000	1,928,250	1.0229	0.835	0.819	0.835	0.811	0.835	2,348,710	0.8210	2.97%
2026-02-05	0	1.010	1.010	1.020	1.000	1.040	1,750,000	1,787,350	1.0213	0.811	0.811	0.819	0.803	0.835	2,180,500	0.8197	-2.88%
2026-02-04	0	1.040	1.040	1.070	1.020	1.080	1,890,000	1,989,750	1.0528	0.835	0.835	0.859	0.819	0.867	2,354,940	0.8449	1.96%
2026-02-03	0	1.020	1.010	1.030	0.970	1.030	1,770,000	1,794,100	1.0136	0.819	0.811	0.827	0.778	0.827	2,205,420	0.8135	5.15%
2026-02-02	0	0.970	0.970	0.980	0.970	1.000	1,910,000	1,881,650	0.9852	0.778	0.778	0.787	0.778	0.803	2,379,860	0.7907	-1.02%
2026-01-30	0	0.980	0.960	0.990	0.950	1.020	2,865,000	2,810,800	0.9811	0.787	0.770	0.795	0.762	0.819	3,569,790	0.7874	5.38%
2026-01-29	0	0.930	0.920	0.940	0.930	0.970	2,460,000	2,318,900	0.9426	0.746	0.738	0.754	0.746	0.778	3,065,160	0.7565	-5.10%
2026-01-28	0	0.980	0.980	0.990	0.920	1.030	4,575,000	4,435,250	0.9695	0.787	0.787	0.795	0.738	0.827	5,700,450	0.7781	-6.67%
2026-01-27	0	1.050	1.050	1.060	1.050	1.130	1,610,000	1,740,900	1.0813	0.843	0.843	0.851	0.843	0.907	2,006,060	0.8678	-2.78%
2026-01-26	0	1.080	1.070	1.100	0.950	1.120	3,425,000	3,626,400	1.0588	0.867	0.859	0.883	0.762	0.899	4,267,550	0.8498	11.34%
2026-01-23	0	0.970	0.970	0.980	0.900	1.030	2,295,000	2,240,300	0.9762	0.778	0.778	0.787	0.722	0.827	2,859,570	0.7834	7.78%
2026-01-22	0	0.900	0.890	0.900	0.880	1.020	8,440,000	7,844,350	0.9294	0.722	0.714	0.722	0.706	0.819	10,516,240	0.7459	-10.89%
2026-01-21	0	1.010	1.010	1.020	0.970	1.250	9,720,000	10,811,900	1.1123	0.811	0.811	0.819	0.778	1.003	12,111,120	0.8927	-13.68%
2026-01-20	0	1.170	1.160	1.170	1.100	1.200	3,800,000	4,385,500	1.1541	0.939	0.931	0.939	0.883	0.963	4,734,800	0.9262	-0.85%
2026-01-19	0	1.180	1.170	1.180	1.040	1.200	6,770,000	7,649,600	1.1299	0.947	0.939	0.947	0.835	0.963	8,435,420	0.9068	13.46%
2026-01-16	0	1.040	1.040	1.050	0.950	1.050	8,140,000	8,046,100	0.9885	0.835	0.835	0.843	0.762	0.843	10,142,440	0.7933	9.47%
2026-01-15	0	0.950	0.930	0.950	0.930	0.970	2,720,000	2,558,750	0.9407	0.762	0.746	0.762	0.746	0.778	3,389,120	0.7550	1.06%
2026-01-14	0	0.940	0.930	0.950	0.900	0.950	7,135,000	6,640,250	0.9307	0.754	0.746	0.762	0.722	0.762	8,890,210	0.7469	4.44%
2026-01-13	0	0.900	0.890	0.910	0.870	0.910	2,360,000	2,109,600	0.8939	0.722	0.714	0.730	0.698	0.730	2,940,560	0.7174	3.45%
2026-01-09	0	0.870	0.860	0.890	0.870	0.910	1,855,000	1,638,100	0.8831	0.698	0.690	0.714	0.698	0.730	2,311,330	0.7087	-4.40%
2026-01-08	0	0.910	0.890	0.910	0.890	0.940	2,480,000	2,251,250	0.9078	0.730	0.714	0.730	0.714	0.754	3,090,080	0.7285	2.25%
2026-01-07	0	0.890	0.890	0.900	0.860	1.000	8,820,000	8,211,850	0.9310	0.714	0.714	0.722	0.690	0.803	10,989,720	0.7472	4.71%
2026-01-06	0	0.850	0.850	0.860	0.800	0.860	1,980,000	1,649,250	0.8330	0.682	0.682	0.690	0.642	0.690	2,467,080	0.6685	3.66%
2026-01-05	0	0.820	0.820	0.830	0.810	0.890	2,165,000	1,797,950	0.8305	0.658	0.658	0.666	0.650	0.714	2,697,590	0.6665	-5.75%
2025-12-31	1	-	-	-	-	-	0	0	-	0.698	-	-	-	-	0	-	0.00%
2025-12-30	0	0.870	0.860	0.870	0.790	0.900	13,275,000	11,248,750	0.8474	0.698	0.690	0.698	0.634	0.722	16,540,650	0.6801	17.57%
2025-12-29	0	0.740	0.740	0.770	0.680	0.810	7,170,000	5,369,250	0.7488	0.594	0.594	0.618	0.546	0.650	8,933,820	0.6010	1.37%
2025-12-24	0	0.730	0.720	0.730	0.650	0.760	4,355,000	3,074,000	0.7059	0.586	0.578	0.586	0.522	0.610	5,426,330	0.5665	14.06%
2025-12-23	0	0.640	0.640	0.650	0.550	0.660	5,970,000	3,678,550	0.6162	0.514	0.514	0.522	0.441	0.530	7,438,620	0.4945	16.36%
2025-12-22	0	0.550	0.540	0.550	0.510	0.560	1,440,000	772,600	0.5365	0.441	0.433	0.441	0.409	0.449	1,794,240	0.4306	3.77%
2025-12-19	0	0.530	0.520	0.530	0.510	0.550	2,235,000	1,180,400	0.5281	0.425	0.417	0.425	0.409	0.441	2,784,810	0.4239	0.00%
2025-12-18	0	0.530	0.520	0.530	0.510	0.540	1,010,000	530,600	0.5253	0.425	0.417	0.425	0.409	0.433	1,258,460	0.4216	3.92%
2025-12-17	0	0.510	0.510	0.520	0.500	0.520	1,260,000	646,250	0.5129	0.409	0.409	0.417	0.401	0.417	1,569,960	0.4116	0.00%
2025-12-16	0	0.510	0.500	0.510	0.510	0.510	140,000	71,400	0.5100	0.409	0.401	0.409	0.409	0.409	174,440	0.4093	0.00%
2025-12-15	0	0.510	0.500	0.510	0.500	0.510	270,000	136,900	0.5070	0.409	0.401	0.409	0.401	0.409	336,420	0.4069	2.00%
2025-12-12	0	0.500	0.500	0.510	0.500	0.520	1,415,000	712,250	0.5034	0.401	0.401	0.409	0.401	0.417	1,763,090	0.4040	-1.96%
2025-12-11	0	0.510	0.500	0.520	0.510	0.520	1,040,000	530,800	0.5104	0.409	0.401	0.417	0.409	0.417	1,295,840	0.4096	0.00%
2025-12-10	0	0.510	0.510	0.520	0.500	0.520	1,530,000	774,550	0.5062	0.409	0.409	0.417	0.401	0.417	1,906,380	0.4063	0.00%
2025-12-09	0	0.510	0.500	0.510	0.490	0.520	715,000	361,025	0.5049	0.409	0.401	0.409	0.393	0.417	890,890	0.4052	2.00%
2025-12-08	0	0.500	0.495	0.510	0.495	0.500	850,000	424,250	0.4991	0.401	0.397	0.409	0.397	0.401	1,059,100	0.4006	0.00%
2025-12-05	0	0.500	0.495	0.520	0.485	0.500	1,185,000	582,275	0.4914	0.401	0.397	0.417	0.389	0.401	1,476,510	0.3944	0.00%
2025-12-04	0	0.500	0.495	0.500	0.485	0.510	1,405,000	702,500	0.5000	0.401	0.397	0.401	0.389	0.409	1,750,630	0.4013	0.00%
2025-12-03	0	0.500	0.500	0.510	0.500	0.510	1,045,000	526,350	0.5037	0.401	0.401	0.409	0.401	0.409	1,302,070	0.4042	-1.96%
2025-12-02	0	0.510	0.510	0.520	0.475	0.520	2,365,000	1,200,950	0.5078	0.409	0.409	0.417	0.381	0.417	2,946,790	0.4075	6.25%
2025-12-01	0	0.480	0.480	0.485	0.460	0.485	585,000	275,425	0.4708	0.385	0.385	0.389	0.369	0.389	728,910	0.3779	-1.03%
2025-11-28	0	0.485	0.470	0.485	0.460	0.530	2,480,000	1,189,425	0.4796	0.389	0.377	0.389	0.369	0.425	3,090,080	0.3849	5.43%
2025-11-27	0	0.460	0.450	0.455	0.420	0.465	1,855,000	825,275	0.4449	0.369	0.361	0.365	0.337	0.373	2,311,330	0.3571	13.58%
2025-11-26	0	0.405	0.400	0.405	0.395	0.410	140,000	56,475	0.4034	0.325	0.321	0.325	0.317	0.329	174,440	0.3238	0.00%
2025-11-25	0	0.405	0.395	0.405	0.390	0.405	1,550,000	621,375	0.4009	0.325	0.317	0.325	0.313	0.325	1,931,300	0.3217	1.25%
2025-11-24	0	0.400	0.400	0.405	0.400	0.410	730,000	296,250	0.4058	0.321	0.321	0.325	0.321	0.329	909,580	0.3257	-3.61%
2025-11-21	0	0.415	0.410	0.420	0.410	0.435	450,000	189,775	0.4217	0.333	0.329	0.337	0.329	0.349	560,700	0.3385	-1.19%
2025-11-20	0	0.420	0.405	0.420	0.405	0.445	765,000	324,825	0.4246	0.337	0.325	0.337	0.325	0.357	953,190	0.3408	-5.62%
2025-11-19	0	0.445	0.430	0.445	0.435	0.455	1,520,000	671,750	0.4419	0.357	0.345	0.357	0.349	0.365	1,893,920	0.3547	-1.11%
2025-11-18	0	0.450	0.450	0.455	0.450	0.470	1,305,000	598,025	0.4583	0.361	0.361	0.365	0.361	0.377	1,626,030	0.3678	-2.17%
2025-11-17	0	0.460	0.460	0.475	0.460	0.495	810,000	383,775	0.4738	0.369	0.369	0.381	0.369	0.397	1,009,260	0.3803	0.00%
2025-11-14	0	0.460	0.450	0.460	0.460	0.480	530,000	248,725	0.4693	0.369	0.361	0.369	0.369	0.385	660,380	0.3766	-2.13%
2025-11-13	0	0.470	0.460	0.470	0.460	0.490	650,000	303,950	0.4676	0.377	0.369	0.377	0.369	0.393	809,900	0.3753	0.00%
2025-11-12	0	0.470	0.470	0.475	0.470	0.495	820,000	388,175	0.4734	0.377	0.377	0.381	0.377	0.397	1,021,720	0.3799	-2.08%
2025-11-11	0	0.480	0.480	0.485	0.470	0.485	1,100,000	526,300	0.4785	0.385	0.385	0.389	0.377	0.389	1,370,600	0.3840	-2.04%
2025-11-10	0	0.490	0.485	0.495	0.480	0.495	675,000	326,275	0.4834	0.393	0.389	0.397	0.385	0.397	841,050	0.3879	-1.01%
2025-11-07	0	0.495	0.485	0.495	0.480	0.495	1,055,000	516,925	0.4900	0.397	0.389	0.397	0.385	0.397	1,314,530	0.3932	0.00%
2025-11-06	0	0.495	0.490	0.500	0.490	0.495	245,000	120,550	0.4920	0.397	0.393	0.401	0.393	0.397	305,270	0.3949	0.00%
2025-11-05	0	0.495	0.490	0.500	0.490	0.510	385,000	189,175	0.4914	0.397	0.393	0.401	0.393	0.409	479,710	0.3944	-1.00%
2025-11-04	0	0.500	0.495	0.510	0.480	0.510	950,000	469,375	0.4941	0.401	0.397	0.409	0.385	0.409	1,183,700	0.3965	1.01%
2025-11-03	0	0.495	0.490	0.495	0.495	0.520	1,705,000	858,028	0.5032	0.397	0.393	0.397	0.397	0.417	2,124,430	0.4039	-4.81%
2025-10-31	0	0.520	0.510	0.520	0.510	0.530	4,230,000	2,208,450	0.5221	0.417	0.409	0.417	0.409	0.425	5,270,580	0.4190	1.96%
2025-10-30	0	0.510	0.500	0.510	0.500	0.510	920,000	461,150	0.5013	0.409	0.401	0.409	0.401	0.409	1,146,320	0.4023	2.00%
2025-10-28	0	0.500	0.500	0.510	0.450	0.520	5,345,000	2,608,775	0.4881	0.401	0.401	0.409	0.361	0.417	6,659,870	0.3917	-5.66%
2025-10-27	0	0.530	0.520	0.530	0.520	0.540	715,000	376,700	0.5269	0.425	0.417	0.425	0.417	0.433	890,890	0.4228	1.92%
2025-10-24	0	0.520	0.520	0.540	0.520	0.540	600,000	318,300	0.5305	0.417	0.417	0.433	0.417	0.433	747,600	0.4258	0.00%
2025-10-23	0	0.520	0.520	0.530	0.510	0.520	690,000	353,150	0.5118	0.417	0.417	0.425	0.409	0.417	859,740	0.4108	0.00%
2025-10-22	0	0.520	0.510	0.520	0.510	0.520	415,000	214,150	0.5160	0.417	0.409	0.417	0.409	0.417	517,090	0.4141	-1.89%
2025-10-21	0	0.530	0.520	0.530	0.520	0.530	1,685,000	884,200	0.5247	0.425	0.417	0.425	0.417	0.425	2,099,510	0.4211	0.00%
2025-10-20	0	0.530	0.530	0.550	0.500	0.590	745,000	405,050	0.5437	0.425	0.425	0.441	0.401	0.474	928,270	0.4363	3.92%
2025-10-17	0	0.510	0.510	0.520	0.510	0.540	920,000	477,600	0.5191	0.409	0.409	0.417	0.409	0.433	1,146,320	0.4166	-5.56%
2025-10-16	0	0.540	0.530	0.540	0.530	0.540	875,000	470,450	0.5377	0.433	0.425	0.433	0.425	0.433	1,090,250	0.4315	5.88%
2025-10-15	0	0.510	0.510	0.520	0.500	0.520	1,025,000	521,800	0.5091	0.409	0.409	0.417	0.401	0.417	1,277,150	0.4086	0.00%
2025-10-14	0	0.510	0.510	0.520	0.500	0.530	1,200,000	611,100	0.5093	0.409	0.409	0.417	0.401	0.425	1,495,200	0.4087	0.00%
2025-10-13	0	0.510	0.510	0.520	0.500	0.540	4,580,000	2,328,500	0.5084	0.409	0.409	0.417	0.401	0.433	5,706,680	0.4080	-5.56%
2025-10-10	0	0.540	0.540	0.550	0.540	0.590	5,280,000	2,957,850	0.5602	0.433	0.433	0.441	0.433	0.474	6,578,880	0.4496	-6.90%
2025-10-09	0	0.580	0.580	0.590	0.580	0.600	2,390,000	1,404,000	0.5874	0.465	0.465	0.474	0.465	0.482	2,977,940	0.4715	-3.33%
2025-10-08	0	0.600	0.590	0.600	0.590	0.600	1,355,000	810,350	0.5980	0.482	0.474	0.482	0.474	0.482	1,688,330	0.4800	0.00%
2025-10-06	0	0.600	0.590	0.600	0.590	0.610	1,290,000	770,000	0.5969	0.482	0.474	0.482	0.474	0.490	1,607,340	0.4791	0.00%
2025-10-03	0	0.600	0.590	0.600	0.600	0.610	805,000	483,550	0.6007	0.482	0.474	0.482	0.482	0.490	1,003,030	0.4821	0.00%
2025-10-02	0	0.600	0.590	0.600	0.580	0.630	2,755,000	1,656,650	0.6013	0.482	0.474	0.482	0.465	0.506	3,432,730	0.4826	0.00%
2025-09-30	0	0.600	0.590	0.600	0.590	0.610	2,795,000	1,676,650	0.5999	0.482	0.474	0.482	0.474	0.490	3,482,570	0.4814	1.69%
2025-09-29	0	0.590	0.590	0.600	0.590	0.630	3,355,000	2,013,400	0.6001	0.474	0.474	0.482	0.474	0.506	4,180,330	0.4816	-1.67%
2025-09-26	0	0.600	0.600	0.610	0.600	0.640	1,855,000	1,132,500	0.6105	0.482	0.482	0.490	0.482	0.514	2,311,330	0.4900	-3.23%
2025-09-25	0	0.620	0.610	0.620	0.610	0.640	2,760,000	1,724,900	0.6250	0.498	0.490	0.498	0.490	0.514	3,438,960	0.5016	-4.62%
2025-09-24	0	0.650	0.650	0.660	0.650	0.710	1,195,000	793,450	0.6640	0.522	0.522	0.530	0.522	0.570	1,488,970	0.5329	-4.41%
2025-09-23	0	0.680	0.680	0.690	0.650	0.710	3,105,000	2,115,750	0.6814	0.546	0.546	0.554	0.522	0.570	3,868,830	0.5469	0.00%
2025-09-22	0	0.680	0.680	0.690	0.670	0.710	2,540,000	1,749,950	0.6890	0.546	0.546	0.554	0.538	0.570	3,164,840	0.5529	-4.23%
2025-09-19	0	0.710	0.710	0.720	0.690	0.730	1,950,000	1,401,700	0.7188	0.570	0.570	0.578	0.554	0.586	2,429,700	0.5769	-4.05%
2025-09-18	0	0.740	0.730	0.740	0.730	0.780	2,975,000	2,235,600	0.7515	0.594	0.586	0.594	0.586	0.626	3,706,850	0.6031	0.00%
2025-09-17	0	0.740	0.730	0.740	0.700	0.760	3,815,000	2,773,200	0.7269	0.594	0.586	0.594	0.562	0.610	4,753,490	0.5834	-2.63%
2025-09-16	0	0.760	0.750	0.760	0.750	0.870	5,785,000	4,706,100	0.8135	0.610	0.602	0.610	0.602	0.698	7,208,110	0.6529	-6.17%
2025-09-15	0	0.810	0.800	0.810	0.770	0.820	1,440,000	1,155,750	0.8026	0.650	0.642	0.650	0.618	0.658	1,794,240	0.6441	5.19%
2025-09-12	0	0.770	0.770	0.790	0.770	0.840	2,880,000	2,290,150	0.7952	0.618	0.618	0.634	0.618	0.674	3,588,480	0.6382	-3.75%
2025-09-11	0	0.800	0.790	0.800	0.680	0.800	7,520,000	5,821,250	0.7741	0.642	0.634	0.642	0.546	0.642	9,369,920	0.6213	14.29%
2025-09-10	0	0.700	0.690	0.700	0.640	0.720	6,510,000	4,523,950	0.6949	0.562	0.554	0.562	0.514	0.578	8,111,460	0.5577	9.38%
2025-09-09	0	0.640	0.630	0.640	0.630	0.640	1,110,000	706,650	0.6366	0.514	0.506	0.514	0.506	0.514	1,383,060	0.5109	1.59%
2025-09-08	0	0.630	0.630	0.650	0.620	0.660	3,455,000	2,217,550	0.6418	0.506	0.506	0.522	0.498	0.530	4,304,930	0.5151	1.61%
2025-09-05	0	0.620	0.620	0.630	0.600	0.640	1,325,000	830,600	0.6269	0.498	0.498	0.506	0.482	0.514	1,650,950	0.5031	3.33%
2025-09-04	0	0.600	0.590	0.610	0.590	0.620	1,700,000	1,024,000	0.6024	0.482	0.474	0.490	0.474	0.498	2,118,200	0.4834	-3.23%
2025-09-03	0	0.620	0.610	0.630	0.610	0.650	1,890,000	1,187,200	0.6281	0.498	0.490	0.506	0.490	0.522	2,354,940	0.5041	1.64%
2025-09-02	0	0.610	0.600	0.610	0.600	0.620	1,415,000	862,800	0.6098	0.490	0.482	0.490	0.482	0.498	1,763,090	0.4894	0.00%
2025-09-01	0	0.610	0.600	0.610	0.590	0.630	2,965,000	1,800,600	0.6073	0.490	0.482	0.490	0.474	0.506	3,694,390	0.4874	3.39%
2025-08-29	0	0.590	0.580	0.600	0.560	0.650	3,380,000	2,054,150	0.6077	0.474	0.465	0.482	0.449	0.522	4,211,480	0.4878	5.36%
2025-08-28	0	0.560	0.560	0.570	0.540	0.610	4,935,000	2,787,850	0.5649	0.449	0.449	0.457	0.433	0.490	6,149,010	0.4534	-6.67%
2025-08-27	0	0.600	0.580	0.600	0.560	0.690	5,830,000	3,643,400	0.6249	0.482	0.465	0.482	0.449	0.554	7,264,180	0.5016	9.09%
2025-08-26	0	0.550	0.540	0.570	0.500	0.580	3,340,000	1,764,950	0.5284	0.441	0.433	0.457	0.401	0.465	4,161,640	0.4241	0.00%
2025-08-25	0	0.550	0.540	0.550	0.510	0.620	4,370,500	2,523,560	0.5774	0.441	0.433	0.441	0.409	0.498	5,445,643	0.4634	-11.29%
2025-08-22	0	0.620	0.610	0.620	0.620	0.640	625,000	391,900	0.6270	0.498	0.490	0.498	0.498	0.514	778,750	0.5032	-3.12%
2025-08-21	0	0.640	0.640	0.650	0.610	0.660	1,545,000	973,200	0.6299	0.514	0.514	0.522	0.490	0.530	1,925,070	0.5055	0.00%
2025-08-20	0	0.640	0.630	0.640	0.630	0.700	4,630,000	3,048,600	0.6584	0.514	0.506	0.514	0.506	0.562	5,768,980	0.5284	-9.86%
2025-08-19	0	0.710	0.700	0.710	0.600	0.720	7,115,000	4,796,750	0.6742	0.570	0.562	0.570	0.482	0.578	8,865,290	0.5411	16.39%
2025-08-18	0	0.610	0.600	0.610	0.600	0.620	325,000	196,900	0.6058	0.490	0.482	0.490	0.482	0.498	404,950	0.4862	0.00%
2025-08-15	0	0.610	0.600	0.610	0.580	0.620	2,980,000	1,770,150	0.5940	0.490	0.482	0.490	0.465	0.498	3,713,080	0.4767	0.00%
2025-08-14	0	0.610	0.600	0.620	0.580	0.640	3,470,000	2,112,300	0.6087	0.490	0.482	0.498	0.465	0.514	4,323,620	0.4885	-1.61%
2025-08-13	0	0.620	0.610	0.620	0.600	0.630	1,110,000	686,100	0.6181	0.498	0.490	0.498	0.482	0.506	1,383,060	0.4961	1.64%
2025-08-12	0	0.610	0.610	0.630	0.580	0.640	4,365,000	2,682,100	0.6145	0.490	0.490	0.506	0.465	0.514	5,438,790	0.4931	0.00%
2025-08-11	0	0.610	0.600	0.610	0.590	0.630	7,170,000	4,350,350	0.6067	0.490	0.482	0.490	0.474	0.506	8,933,820	0.4870	1.67%
2025-08-08	0	0.600	0.590	0.600	0.560	0.660	13,190,000	8,065,200	0.6115	0.482	0.474	0.482	0.449	0.530	16,434,740	0.4907	3.45%
2025-08-07	0	0.580	0.580	0.590	0.510	0.590	5,985,000	3,320,650	0.5548	0.465	0.465	0.474	0.409	0.474	7,457,310	0.4453	7.41%
2025-08-06	0	0.540	0.530	0.540	0.530	0.570	4,900,000	2,660,200	0.5429	0.433	0.425	0.433	0.425	0.457	6,105,400	0.4357	-3.57%
2025-08-05	0	0.560	0.550	0.560	0.455	0.590	18,640,000	9,882,250	0.5302	0.449	0.441	0.449	0.365	0.474	23,225,440	0.4255	19.15%
2025-08-04	0	0.470	0.465	0.470	0.430	0.480	4,295,000	1,971,900	0.4591	0.377	0.373	0.377	0.345	0.385	5,351,570	0.3685	11.90%
2025-08-01	0	0.420	0.420	0.430	0.415	0.440	1,610,000	677,350	0.4207	0.337	0.337	0.345	0.333	0.353	2,006,060	0.3377	-3.45%
2025-07-31	0	0.435	0.430	0.435	0.425	0.445	1,085,000	472,425	0.4354	0.349	0.345	0.349	0.341	0.357	1,351,910	0.3495	1.16%
2025-07-30	0	0.430	0.430	0.440	0.420	0.430	615,000	262,950	0.4276	0.345	0.345	0.353	0.337	0.345	766,290	0.3431	1.18%
2025-07-29	0	0.425	0.425	0.430	0.420	0.425	615,000	258,000	0.4195	0.341	0.341	0.345	0.337	0.341	766,290	0.3367	0.00%
2025-07-28	0	0.425	0.425	0.440	0.420	0.440	1,660,000	713,125	0.4296	0.341	0.341	0.353	0.337	0.353	2,068,360	0.3448	-3.41%
2025-07-25	0	0.440	0.440	0.450	0.425	0.455	1,130,000	495,725	0.4387	0.353	0.353	0.361	0.341	0.365	1,407,980	0.3521	0.00%
2025-07-24	0	0.440	0.435	0.445	0.420	0.445	2,910,000	1,261,375	0.4335	0.353	0.349	0.357	0.337	0.357	3,625,860	0.3479	1.15%
2025-07-23	0	0.435	0.420	0.435	0.420	0.435	365,000	155,125	0.4250	0.349	0.337	0.349	0.337	0.349	454,790	0.3411	2.35%
2025-07-22	0	0.425	0.425	0.430	0.425	0.460	4,265,000	1,915,700	0.4492	0.341	0.341	0.345	0.341	0.369	5,314,190	0.3605	-1.16%
2025-07-21	0	0.430	0.430	0.440	0.410	0.470	3,990,000	1,762,850	0.4418	0.345	0.345	0.353	0.329	0.377	4,971,540	0.3546	4.88%
2025-07-18	0	0.410	0.410	0.420	0.400	0.420	350,000	143,850	0.4110	0.329	0.329	0.337	0.321	0.337	436,100	0.3299	1.23%
2025-07-17	0	0.405	0.400	0.410	0.400	0.420	1,065,000	434,325	0.4078	0.325	0.321	0.329	0.321	0.337	1,326,990	0.3273	-3.57%
2025-07-16	0	0.420	0.415	0.420	0.415	0.425	750,000	316,200	0.4216	0.337	0.333	0.337	0.333	0.341	934,500	0.3384	2.44%
2025-07-15	0	0.410	0.410	0.420	0.400	0.415	325,000	132,675	0.4082	0.329	0.329	0.337	0.321	0.333	404,950	0.3276	2.50%
2025-07-14	0	0.400	0.395	0.405	0.395	0.410	585,000	233,850	0.3997	0.321	0.317	0.325	0.317	0.329	728,910	0.3208	-2.44%
2025-07-11	0	0.410	0.400	0.410	0.410	0.420	320,000	132,000	0.4125	0.329	0.321	0.329	0.329	0.337	398,720	0.3311	2.50%
2025-07-10	0	0.400	0.400	0.405	0.390	0.450	6,475,000	2,657,725	0.4105	0.321	0.321	0.325	0.313	0.361	8,067,850	0.3294	-11.11%
2025-07-09	0	0.450	0.450	0.455	0.440	0.465	2,025,000	910,675	0.4497	0.361	0.361	0.365	0.353	0.373	2,523,150	0.3609	-3.23%
2025-07-08	0	0.465	0.460	0.465	0.445	0.470	3,105,000	1,411,625	0.4546	0.373	0.369	0.373	0.357	0.377	3,868,830	0.3649	1.09%
2025-07-07	0	0.460	0.450	0.460	0.450	0.510	8,375,000	4,022,150	0.4803	0.369	0.361	0.369	0.361	0.409	10,435,250	0.3854	0.00%
2025-07-04	0	0.460	0.460	0.465	0.440	0.465	1,230,000	559,375	0.4548	0.369	0.369	0.373	0.353	0.373	1,532,580	0.3650	3.37%
2025-07-03	0	0.445	0.445	0.450	0.435	0.475	3,705,000	1,683,500	0.4544	0.357	0.357	0.361	0.349	0.381	4,616,430	0.3647	-5.32%
2025-07-02	0	0.470	0.455	0.470	0.425	0.475	7,110,000	3,271,450	0.4601	0.377	0.365	0.377	0.341	0.381	8,859,060	0.3693	10.59%
2025-06-30	0	0.425	0.425	0.435	0.405	0.430	3,795,000	1,603,150	0.4224	0.341	0.341	0.349	0.325	0.345	4,728,570	0.3390	4.94%
2025-06-27	0	0.405	0.400	0.405	0.385	0.410	3,425,330	1,357,322	0.3963	0.325	0.321	0.325	0.309	0.329	4,267,961	0.3180	1.25%
2025-06-26	0	0.400	0.390	0.400	0.360	0.420	9,470,330	3,790,436	0.4002	0.321	0.313	0.321	0.289	0.337	11,800,031	0.3212	8.11%
2025-06-25	0	0.370	0.365	0.380	0.345	0.385	2,320,000	842,975	0.3634	0.297	0.293	0.305	0.277	0.309	2,890,720	0.2916	4.23%
2025-06-24	0	0.355	0.340	0.355	0.345	0.360	1,165,000	407,575	0.3498	0.285	0.273	0.285	0.277	0.289	1,451,590	0.2808	-1.39%
2025-06-23	0	0.360	0.350	0.360	0.345	0.360	2,080,000	735,000	0.3534	0.289	0.281	0.289	0.277	0.289	2,591,680	0.2836	2.86%
2025-06-20	0	0.350	0.340	0.350	0.340	0.380	1,335,000	477,100	0.3574	0.281	0.273	0.281	0.273	0.305	1,663,410	0.2868	-2.78%
2025-06-19	0	0.360	0.355	0.365	0.330	0.410	7,550,500	2,711,105	0.3591	0.289	0.285	0.293	0.265	0.329	9,407,923	0.2882	-11.11%
2025-06-18	0	0.405	0.405	0.410	0.390	0.435	5,120,000	2,078,100	0.4059	0.325	0.325	0.329	0.313	0.349	6,379,520	0.3257	-3.57%
2025-06-17	0	0.420	0.420	0.425	0.400	0.450	5,070,000	2,154,550	0.4250	0.337	0.337	0.341	0.321	0.361	6,317,220	0.3411	3.70%
2025-06-16	0	0.405	0.400	0.410	0.380	0.425	3,900,000	1,590,350	0.4078	0.325	0.321	0.329	0.305	0.341	4,859,400	0.3273	-4.71%
2025-06-13	0	0.425	0.425	0.430	0.405	0.560	35,865,000	16,661,475	0.4646	0.341	0.341	0.345	0.325	0.449	44,687,790	0.3728	18.06%
2025-06-12	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2025-04-30	0	0.360	0.355	0.360	0.340	0.430	18,385,000	6,918,750	0.3763	0.289	0.285	0.289	0.273	0.345	22,907,710	0.3020	2.86%
2025-04-29	0	0.350	0.345	0.350	0.315	0.485	30,875,000	12,718,425	0.4119	0.281	0.277	0.281	0.253	0.389	38,470,250	0.3306	11.11%
2025-04-28	0	0.315	0.300	0.315	0.295	0.315	2,205,000	664,225	0.3012	0.253	0.241	0.253	0.237	0.253	2,747,430	0.2418	5.00%
2025-04-25	0	0.300	0.295	0.300	0.290	0.310	2,540,000	765,725	0.3015	0.241	0.237	0.241	0.233	0.249	3,164,840	0.2419	1.69%
2025-04-24	0	0.295	0.285	0.295	0.280	0.295	1,380,000	395,775	0.2868	0.237	0.229	0.237	0.225	0.237	1,719,480	0.2302	0.00%
2025-04-23	0	0.295	0.290	0.295	0.290	0.355	5,255,000	1,574,900	0.2997	0.237	0.233	0.237	0.233	0.285	6,547,730	0.2405	-9.23%
2025-04-22	0	0.325	0.310	0.325	0.290	0.335	3,890,000	1,187,400	0.3052	0.261	0.249	0.261	0.233	0.269	4,846,940	0.2450	6.56%
2025-04-17	0	0.305	0.295	0.305	0.295	0.325	1,520,000	458,775	0.3018	0.245	0.237	0.245	0.237	0.261	1,893,920	0.2422	3.39%
2025-04-16	0	0.295	0.290	0.295	0.290	0.335	1,780,000	543,175	0.3052	0.237	0.233	0.237	0.233	0.269	2,217,880	0.2449	-1.67%
2025-04-15	0	0.300	0.300	0.320	0.285	0.300	235,000	69,700	0.2966	0.241	0.241	0.257	0.229	0.241	292,810	0.2380	1.69%
2025-04-14	0	0.295	0.280	0.295	0.290	0.295	60,000	17,575	0.2929	0.237	0.225	0.237	0.233	0.237	74,760	0.2351	1.72%
2025-04-11	0	0.290	0.290	0.295	0.285	0.290	755,000	217,925	0.2886	0.233	0.233	0.237	0.229	0.233	940,730	0.2317	-1.69%
2025-04-10	0	0.295	0.295	0.300	0.295	0.325	1,740,000	535,575	0.3078	0.237	0.237	0.241	0.237	0.261	2,168,040	0.2470	-1.67%
2025-04-09	0	0.300	0.295	0.300	0.290	0.330	1,315,000	397,750	0.3025	0.241	0.237	0.241	0.233	0.265	1,638,490	0.2428	1.69%
2025-04-08	0	0.295	0.295	0.300	0.255	0.335	4,720,000	1,422,900	0.3015	0.237	0.237	0.241	0.205	0.269	5,881,120	0.2419	0.00%
2025-04-07	0	0.295	0.285	0.295	0.290	0.325	2,410,000	729,875	0.3029	0.237	0.229	0.237	0.233	0.261	3,002,860	0.2431	-9.23%
2025-04-03	0	0.325	0.320	0.330	0.320	0.340	2,760,000	911,350	0.3302	0.261	0.257	0.265	0.257	0.273	3,438,960	0.2650	-4.41%
2025-04-02	0	0.340	0.340	0.345	0.340	0.350	80,000	27,400	0.3425	0.273	0.273	0.277	0.273	0.281	99,680	0.2749	-2.86%
2025-04-01	0	0.350	0.345	0.350	0.340	0.350	125,000	43,600	0.3488	0.281	0.277	0.281	0.273	0.281	155,750	0.2799	-1.41%
2025-03-31	0	0.355	0.340	0.360	0.340	0.390	4,090,000	1,450,775	0.3547	0.285	0.273	0.289	0.273	0.313	5,096,140	0.2847	4.41%
2025-03-28	0	0.340	0.340	0.345	0.340	0.365	5,595,000	1,959,750	0.3503	0.273	0.273	0.277	0.273	0.293	6,971,370	0.2811	-4.23%
2025-03-27	0	0.355	0.355	0.370	0.355	0.375	2,215,000	808,725	0.3651	0.285	0.285	0.297	0.285	0.301	2,759,890	0.2930	-4.05%
2025-03-26	0	0.370	0.360	0.370	0.360	0.410	3,660,000	1,384,600	0.3783	0.297	0.289	0.297	0.289	0.329	4,560,360	0.3036	-2.63%
2025-03-25	0	0.380	0.375	0.385	0.370	0.390	1,940,000	735,025	0.3789	0.305	0.301	0.309	0.297	0.313	2,417,240	0.3041	1.33%
2025-03-24	0	0.375	0.375	0.380	0.375	0.415	1,465,000	560,925	0.3829	0.301	0.301	0.305	0.301	0.333	1,825,390	0.3073	-1.32%
2025-03-21	0	0.380	0.370	0.390	0.375	0.405	4,455,000	1,717,200	0.3855	0.305	0.297	0.313	0.301	0.325	5,550,930	0.3094	0.00%
2025-03-20	0	0.380	0.380	0.390	0.370	0.385	100,000	38,200	0.3820	0.305	0.305	0.313	0.297	0.309	124,600	0.3066	0.00%
2025-03-19	0	0.380	0.380	0.385	0.365	0.390	2,990,000	1,137,250	0.3804	0.305	0.305	0.309	0.293	0.313	3,725,540	0.3053	0.00%
2025-03-18	0	0.380	0.365	0.380	0.375	0.395	3,670,000	1,404,325	0.3826	0.305	0.293	0.305	0.301	0.317	4,572,820	0.3071	0.00%
2025-03-17	0	0.380	0.375	0.385	0.375	0.395	2,670,000	1,015,375	0.3803	0.305	0.301	0.309	0.301	0.317	3,326,820	0.3052	0.00%
2025-03-14	0	0.380	0.375	0.390	0.370	0.395	1,485,000	569,625	0.3836	0.305	0.301	0.313	0.297	0.317	1,850,310	0.3079	0.00%
2025-03-13	0	0.380	0.375	0.385	0.370	0.390	4,445,000	1,680,725	0.3781	0.305	0.301	0.309	0.297	0.313	5,538,470	0.3035	1.33%
2025-03-12	0	0.375	0.375	0.380	0.370	0.385	1,645,000	623,000	0.3787	0.301	0.301	0.305	0.297	0.309	2,049,670	0.3040	1.35%
2025-03-11	0	0.370	0.370	0.375	0.360	0.390	1,585,000	593,700	0.3746	0.297	0.297	0.301	0.289	0.313	1,974,910	0.3006	2.78%
2025-03-10	0	0.360	0.355	0.380	0.355	0.375	2,155,000	784,200	0.3639	0.289	0.285	0.305	0.285	0.301	2,685,130	0.2921	0.00%
2025-03-07	0	0.360	0.360	0.370	0.345	0.380	2,965,000	1,089,400	0.3674	0.289	0.289	0.297	0.277	0.305	3,694,390	0.2949	1.41%
2025-03-06	0	0.355	0.345	0.365	0.350	0.390	3,200,000	1,200,725	0.3752	0.285	0.277	0.293	0.281	0.313	3,987,200	0.3011	-1.39%
2025-03-05	0	0.360	0.360	0.365	0.360	0.385	2,515,000	929,925	0.3698	0.289	0.289	0.293	0.289	0.309	3,133,690	0.2968	-2.70%
2025-03-04	0	0.370	0.360	0.370	0.360	0.400	1,965,000	753,500	0.3835	0.297	0.289	0.297	0.289	0.321	2,448,390	0.3078	-2.63%
2025-03-03	0	0.380	0.365	0.380	0.365	0.380	3,905,000	1,464,550	0.3750	0.305	0.293	0.305	0.293	0.305	4,865,630	0.3010	2.70%
2025-02-28	0	0.370	0.365	0.370	0.365	0.400	2,565,000	999,950	0.3898	0.297	0.293	0.297	0.293	0.321	3,195,990	0.3129	-6.33%
2025-02-27	0	0.395	0.395	0.400	0.385	0.410	1,790,000	707,850	0.3954	0.317	0.317	0.321	0.309	0.329	2,230,340	0.3174	2.60%
2025-02-26	0	0.385	0.380	0.390	0.360	0.390	3,065,000	1,149,575	0.3751	0.309	0.305	0.313	0.289	0.313	3,818,990	0.3010	6.94%
2025-02-25	0	0.360	0.355	0.370	0.335	0.370	1,745,000	623,525	0.3573	0.289	0.285	0.297	0.269	0.297	2,174,270	0.2868	-2.70%
2025-02-24	0	0.370	0.365	0.380	0.355	0.400	1,845,000	687,350	0.3725	0.297	0.293	0.305	0.285	0.321	2,298,870	0.2990	-7.50%
2025-02-21	0	0.400	0.390	0.400	0.390	0.400	1,715,000	684,750	0.3993	0.321	0.313	0.321	0.313	0.321	2,136,890	0.3204	0.00%
2025-02-20	0	0.400	0.395	0.400	0.395	0.410	1,945,000	784,450	0.4033	0.321	0.317	0.321	0.317	0.329	2,423,470	0.3237	-1.23%
2025-02-19	0	0.405	0.405	0.420	0.400	0.455	2,290,000	940,175	0.4106	0.325	0.325	0.337	0.321	0.365	2,853,340	0.3295	0.00%
2025-02-18	0	0.405	0.400	0.410	0.405	0.445	1,850,000	777,200	0.4201	0.325	0.321	0.329	0.325	0.357	2,305,100	0.3372	-5.81%
2025-02-17	0	0.430	0.420	0.435	0.420	0.445	2,345,000	1,015,175	0.4329	0.345	0.337	0.349	0.337	0.357	2,921,870	0.3474	2.38%
2025-02-14	0	0.420	0.405	0.425	0.395	0.425	2,315,000	945,900	0.4086	0.337	0.325	0.341	0.317	0.341	2,884,490	0.3279	6.33%
2025-02-13	0	0.395	0.395	0.420	0.380	0.430	1,850,000	727,975	0.3935	0.317	0.317	0.337	0.305	0.345	2,305,100	0.3158	-2.47%
2025-02-12	0	0.405	0.400	0.405	0.405	0.440	2,860,000	1,215,400	0.4250	0.325	0.321	0.325	0.325	0.353	3,563,560	0.3411	-7.95%
2025-02-11	0	0.440	0.435	0.445	0.435	0.445	1,415,000	625,350	0.4419	0.353	0.349	0.357	0.349	0.357	1,763,090	0.3547	0.00%
2025-02-10	0	0.440	0.430	0.440	0.435	0.445	1,295,000	571,050	0.4410	0.353	0.345	0.353	0.349	0.357	1,613,570	0.3539	1.15%
2025-02-07	0	0.435	0.430	0.440	0.435	0.450	1,585,000	693,400	0.4375	0.349	0.345	0.353	0.349	0.361	1,974,910	0.3511	0.00%
2025-02-06	0	0.435	0.435	0.440	0.435	0.455	2,030,000	911,450	0.4490	0.349	0.349	0.353	0.349	0.365	2,529,380	0.3603	-3.33%
2025-02-05	0	0.450	0.445	0.460	0.445	0.455	1,390,000	631,600	0.4544	0.361	0.357	0.369	0.357	0.365	1,731,940	0.3647	1.12%
2025-02-04	0	0.445	0.445	0.450	0.435	0.460	1,820,000	822,625	0.4520	0.357	0.357	0.361	0.349	0.369	2,267,720	0.3628	-1.11%
2025-02-03	0	0.450	0.445	0.450	0.440	0.470	1,340,000	607,500	0.4534	0.361	0.357	0.361	0.353	0.377	1,669,640	0.3639	1.12%
2025-01-28	0	0.445	0.440	0.450	0.435	0.445	1,260,000	553,775	0.4395	0.357	0.353	0.361	0.349	0.357	1,569,960	0.3527	2.30%
2025-01-27	0	0.435	0.430	0.440	0.425	0.440	2,505,000	1,067,050	0.4260	0.349	0.345	0.353	0.341	0.353	3,121,230	0.3419	0.00%
2025-01-24	0	0.435	0.435	0.455	0.430	0.460	1,325,000	595,825	0.4497	0.349	0.349	0.365	0.345	0.369	1,650,950	0.3609	-4.40%
2025-01-23	0	0.455	0.450	0.455	0.440	0.455	1,705,000	762,500	0.4472	0.365	0.361	0.365	0.353	0.365	2,124,430	0.3589	2.25%
2025-01-22	0	0.445	0.445	0.455	0.445	0.470	1,545,000	708,375	0.4585	0.357	0.357	0.365	0.357	0.377	1,925,070	0.3680	-3.26%
2025-01-21	0	0.460	0.450	0.460	0.450	0.465	2,305,000	1,052,100	0.4564	0.369	0.361	0.369	0.361	0.373	2,872,030	0.3663	-1.08%
2025-01-20	0	0.465	0.455	0.465	0.440	0.495	3,030,000	1,411,675	0.4659	0.373	0.365	0.373	0.353	0.397	3,775,380	0.3739	-5.10%
2025-01-17	0	0.490	0.490	0.500	0.490	0.500	2,680,000	1,326,750	0.4951	0.393	0.393	0.401	0.393	0.401	3,339,280	0.3973	-2.00%
2025-01-16	0	0.500	0.485	0.500	0.465	0.500	2,240,000	1,101,950	0.4919	0.401	0.389	0.401	0.373	0.401	2,791,040	0.3948	-1.96%
2025-01-15	0	0.510	0.495	0.510	0.495	0.520	2,465,000	1,233,375	0.5004	0.409	0.397	0.409	0.397	0.417	3,071,390	0.4016	0.00%
2025-01-14	0	0.510	0.500	0.510	0.495	0.550	6,145,000	3,127,475	0.5089	0.409	0.401	0.409	0.397	0.441	7,656,670	0.4085	2.00%
2025-01-13	0	0.500	0.500	0.520	0.500	0.580	3,040,000	1,648,600	0.5423	0.401	0.401	0.417	0.401	0.465	3,787,840	0.4352	-5.66%
2025-01-10	0	0.530	0.470	0.530	0.470	0.530	6,975,000	3,423,350	0.4908	0.425	0.377	0.425	0.377	0.425	8,690,850	0.3939	8.16%
2025-01-09	0	0.490	0.470	0.490	0.465	0.510	2,840,000	1,348,775	0.4749	0.393	0.377	0.393	0.373	0.409	3,538,640	0.3812	3.16%
2025-01-08	0	0.475	0.440	0.475	0.450	0.475	3,625,000	1,640,200	0.4525	0.381	0.353	0.381	0.361	0.381	4,516,750	0.3631	5.56%
2025-01-07	0	0.450	0.450	0.460	0.450	0.480	4,265,000	1,976,200	0.4634	0.361	0.361	0.369	0.361	0.385	5,314,190	0.3719	-6.25%
2025-01-06	0	0.480	0.475	0.485	0.480	0.485	3,830,000	1,856,850	0.4848	0.385	0.381	0.389	0.385	0.389	4,772,180	0.3891	-4.00%
2025-01-03	0	0.500	0.485	0.500	0.485	0.500	3,080,000	1,533,750	0.4980	0.401	0.389	0.401	0.389	0.401	3,837,680	0.3997	0.00%
2025-01-02	0	0.500	0.485	0.500	0.470	0.510	5,275,000	2,570,225	0.4872	0.401	0.389	0.401	0.377	0.409	6,572,650	0.3910	7.53%
2024-12-31	0	0.465	0.465	0.485	0.465	0.490	3,075,000	1,475,550	0.4799	0.373	0.373	0.389	0.373	0.393	3,831,450	0.3851	-1.06%
2024-12-30	0	0.470	0.470	0.490	0.430	0.530	7,440,000	3,504,425	0.4710	0.377	0.377	0.393	0.345	0.425	9,270,240	0.3780	-11.32%
2024-12-27	0	0.530	0.500	0.530	0.460	0.530	4,895,000	2,491,250	0.5089	0.425	0.401	0.425	0.369	0.425	6,099,170	0.4085	10.42%
2024-12-24	0	0.480	0.460	0.490	0.455	0.510	1,695,000	817,700	0.4824	0.385	0.369	0.393	0.365	0.409	2,111,970	0.3872	6.67%
2024-12-23	0	0.450	0.440	0.455	0.445	0.460	2,595,000	1,176,225	0.4533	0.361	0.353	0.365	0.357	0.369	3,233,370	0.3638	0.00%
2024-12-20	0	0.450	0.430	0.450	0.440	0.455	420,000	187,025	0.4453	0.361	0.345	0.361	0.353	0.365	523,320	0.3574	-2.17%
2024-12-19	0	0.460	0.445	0.460	0.440	0.465	17,945,000	8,161,975	0.4548	0.369	0.357	0.369	0.353	0.373	22,359,470	0.3650	2.22%
2024-12-18	0	0.450	0.445	0.455	0.445	0.455	70,000	31,350	0.4479	0.361	0.357	0.365	0.357	0.365	87,220	0.3594	-1.10%
2024-12-17	0	0.455	0.440	0.470	-	-	0	0	-	0.365	0.353	0.377	-	-	0	-	0.00%
2024-12-16	0	0.455	0.435	0.465	0.440	0.460	200,000	89,200	0.4460	0.365	0.349	0.373	0.353	0.369	249,200	0.3579	0.00%
2024-12-13	0	0.455	0.455	0.465	0.430	0.480	1,135,000	510,475	0.4498	0.365	0.365	0.373	0.345	0.385	1,414,210	0.3610	-4.21%
2024-12-12	0	0.475	0.450	0.475	0.450	0.475	925,000	422,150	0.4564	0.381	0.361	0.381	0.361	0.381	1,152,550	0.3663	0.00%
2024-12-11	0	0.475	0.460	0.475	0.460	0.485	480,000	226,225	0.4713	0.381	0.369	0.381	0.369	0.389	598,080	0.3783	-2.06%
2024-12-10	0	0.485	0.455	0.500	0.480	0.490	210,000	102,375	0.4875	0.389	0.365	0.401	0.385	0.393	261,660	0.3913	-2.02%
2024-12-09	0	0.495	0.485	0.495	0.485	0.500	35,000	17,250	0.4929	0.397	0.389	0.397	0.389	0.401	43,610	0.3956	0.00%
2024-12-06	0	0.495	0.480	0.495	0.480	0.495	4,935,000	2,436,475	0.4937	0.397	0.385	0.397	0.385	0.397	6,149,010	0.3962	1.02%
2024-12-05	0	0.490	0.475	0.495	0.480	0.495	175,000	84,300	0.4817	0.393	0.381	0.397	0.385	0.397	218,050	0.3866	0.00%
2024-12-04	0	0.490	0.485	0.490	0.490	0.490	4,345,000	2,108,400	0.4852	0.393	0.389	0.393	0.393	0.393	5,413,870	0.3894	-2.00%
2024-12-03	0	0.500	0.490	0.500	0.490	0.520	630,000	314,700	0.4995	0.401	0.393	0.401	0.393	0.417	784,980	0.4009	-1.96%
2024-12-02	0	0.510	0.500	0.510	0.495	0.530	825,000	423,275	0.5131	0.409	0.401	0.409	0.397	0.425	1,027,950	0.4118	-1.92%
2024-11-29	0	0.520	0.495	0.520	0.485	0.540	420,000	210,525	0.5013	0.417	0.397	0.417	0.389	0.433	523,320	0.4023	5.05%
2024-11-28	0	0.495	0.485	0.510	0.495	0.510	75,000	37,525	0.5003	0.397	0.389	0.409	0.397	0.409	93,450	0.4016	0.00%
2024-11-27	0	0.495	0.495	0.510	0.480	0.500	130,000	64,150	0.4935	0.397	0.397	0.409	0.385	0.401	161,980	0.3960	3.13%
2024-11-26	0	0.480	0.480	0.495	0.480	0.495	8,040,000	3,959,450	0.4925	0.385	0.385	0.397	0.385	0.397	10,017,840	0.3952	-3.03%
2024-11-25	0	0.495	0.490	0.495	0.495	0.540	760,000	388,425	0.5111	0.397	0.393	0.397	0.397	0.433	946,960	0.4102	-4.81%
2024-11-22	0	0.520	0.475	0.520	0.480	0.520	500,000	246,975	0.4940	0.417	0.381	0.417	0.385	0.417	623,000	0.3964	7.22%
2024-11-21	0	0.485	0.475	0.485	0.470	0.485	19,600,000	9,311,575	0.4751	0.389	0.381	0.389	0.377	0.389	24,421,600	0.3813	1.04%
2024-11-20	0	0.480	0.480	0.490	0.475	0.495	65,000	31,500	0.4846	0.385	0.385	0.393	0.381	0.397	80,990	0.3889	-3.03%
2024-11-19	0	0.495	0.465	0.500	0.460	0.495	520,000	245,625	0.4724	0.397	0.373	0.401	0.369	0.397	647,920	0.3791	4.21%
2024-11-18	0	0.475	0.460	0.475	0.450	0.480	810,000	378,450	0.4672	0.381	0.369	0.381	0.361	0.385	1,009,260	0.3750	1.06%
2024-11-15	0	0.470	0.430	0.470	0.440	0.495	21,530,000	10,498,100	0.4876	0.377	0.345	0.377	0.353	0.397	26,826,380	0.3913	6.82%
2024-11-14	0	0.440	0.425	0.450	0.430	0.440	365,000	158,125	0.4332	0.353	0.341	0.361	0.345	0.353	454,790	0.3477	0.00%
2024-11-13	0	0.440	0.435	0.450	0.440	0.470	910,000	410,325	0.4509	0.353	0.349	0.361	0.353	0.377	1,133,860	0.3619	-6.38%
2024-11-12	0	0.470	0.460	0.475	0.470	0.480	85,000	40,350	0.4747	0.377	0.369	0.381	0.377	0.385	105,910	0.3810	0.00%
2024-11-11	0	0.470	0.470	0.475	0.470	0.475	670,000	317,475	0.4738	0.377	0.377	0.381	0.377	0.381	834,820	0.3803	-1.05%
2024-11-08	0	0.475	0.475	0.480	0.465	0.475	155,000	73,150	0.4719	0.381	0.381	0.385	0.373	0.381	193,130	0.3788	-1.04%
2024-11-07	0	0.480	0.475	0.485	0.460	0.485	19,920,000	10,711,425	0.5377	0.385	0.381	0.389	0.369	0.389	24,820,320	0.4316	-1.03%
2024-11-06	0	0.485	0.460	0.485	0.460	0.490	680,000	319,225	0.4694	0.389	0.369	0.389	0.369	0.393	847,280	0.3768	0.00%
2024-11-05	0	0.485	0.480	0.490	0.480	0.490	170,000	82,025	0.4825	0.389	0.385	0.393	0.385	0.393	211,820	0.3872	-1.02%
2024-11-04	0	0.490	0.490	0.500	0.490	0.495	335,000	166,100	0.4958	0.393	0.393	0.401	0.393	0.397	417,410	0.3979	-1.01%
2024-11-01	0	0.495	0.490	0.500	0.495	0.500	360,000	178,300	0.4953	0.397	0.393	0.401	0.397	0.401	448,560	0.3975	0.00%
2024-10-31	0	0.495	0.480	0.495	0.485	0.495	245,000	120,550	0.4920	0.397	0.385	0.397	0.389	0.397	305,270	0.3949	0.00%
2024-10-30	0	0.495	0.490	0.500	0.495	0.500	335,000	166,500	0.4970	0.397	0.393	0.401	0.397	0.401	417,410	0.3989	0.00%
2024-10-29	0	0.495	0.490	0.500	0.495	0.530	1,585,000	799,250	0.5043	0.397	0.393	0.401	0.397	0.425	1,974,910	0.4047	-2.94%
2024-10-28	0	0.510	0.500	0.510	0.495	0.540	21,735,000	10,887,175	0.5009	0.409	0.401	0.409	0.397	0.433	27,081,810	0.4020	2.00%
2024-10-25	0	0.500	0.490	0.510	0.500	0.520	380,000	192,100	0.5055	0.401	0.393	0.409	0.401	0.417	473,480	0.4057	0.00%
2024-10-24	0	0.500	0.500	0.530	0.500	0.510	280,000	141,100	0.5039	0.401	0.401	0.425	0.401	0.409	348,880	0.4044	-1.96%
2024-10-23	0	0.510	0.500	0.530	0.495	0.530	20,490,000	11,028,725	0.5382	0.409	0.401	0.425	0.397	0.425	25,530,540	0.4320	2.00%
2024-10-22	0	0.500	0.500	0.530	0.485	0.540	2,810,000	1,467,325	0.5222	0.401	0.401	0.425	0.389	0.433	3,501,260	0.4191	-1.96%
2024-10-21	0	0.510	0.490	0.520	0.490	0.520	815,000	412,550	0.5062	0.409	0.393	0.417	0.393	0.417	1,015,490	0.4063	0.00%
2024-10-18	0	0.510	0.490	0.520	0.510	0.520	4,245,000	2,195,750	0.5173	0.409	0.393	0.417	0.409	0.417	5,289,270	0.4151	0.00%
2024-10-17	0	0.510	0.485	0.520	0.485	0.530	745,000	378,050	0.5074	0.409	0.389	0.417	0.389	0.425	928,270	0.4073	2.00%
2024-10-16	0	0.500	0.485	0.500	0.485	0.510	360,000	180,450	0.5013	0.401	0.389	0.401	0.389	0.409	448,560	0.4023	-1.96%
2024-10-15	0	0.510	0.510	0.520	0.500	0.530	11,490,000	5,861,200	0.5101	0.409	0.409	0.417	0.401	0.425	14,316,540	0.4094	0.00%
2024-10-14	0	0.510	0.510	0.530	0.490	0.600	21,620,000	10,930,475	0.5056	0.409	0.409	0.425	0.393	0.482	26,938,520	0.4058	4.08%
2024-10-10	0	0.490	0.485	0.490	0.475	0.495	2,420,000	1,163,675	0.4809	0.393	0.389	0.393	0.381	0.397	3,015,320	0.3859	2.08%
2024-10-09	0	0.480	0.465	0.480	0.465	0.480	295,000	139,200	0.4719	0.385	0.373	0.385	0.373	0.385	367,570	0.3787	0.00%
2024-10-08	0	0.480	0.470	0.480	0.470	0.480	455,000	214,475	0.4714	0.385	0.377	0.385	0.377	0.385	566,930	0.3783	-1.03%
2024-10-07	0	0.485	0.470	0.485	0.470	0.500	690,000	333,250	0.4830	0.389	0.377	0.389	0.377	0.401	859,740	0.3876	-1.02%
2024-10-04	0	0.490	0.480	0.490	0.480	0.490	315,000	152,500	0.4841	0.393	0.385	0.393	0.385	0.393	392,490	0.3885	1.03%
2024-10-03	0	0.485	0.470	0.490	0.465	0.490	2,020,000	970,325	0.4804	0.389	0.377	0.393	0.373	0.393	2,516,920	0.3855	-1.02%
2024-10-02	0	0.490	0.475	0.490	0.475	0.490	765,000	369,775	0.4834	0.393	0.381	0.393	0.381	0.393	953,190	0.3879	1.03%
2024-09-30	0	0.485	0.480	0.490	0.480	0.520	2,545,000	1,243,300	0.4885	0.389	0.385	0.393	0.385	0.417	3,171,070	0.3921	-6.73%
2024-09-27	0	0.520	0.500	0.520	0.500	0.520	615,000	311,500	0.5065	0.417	0.401	0.417	0.401	0.417	766,290	0.4065	0.00%
2024-09-26	0	0.520	0.500	0.520	0.500	0.520	615,000	311,600	0.5067	0.417	0.401	0.417	0.401	0.417	766,290	0.4066	0.00%
2024-09-25	0	0.520	0.520	0.530	0.520	0.540	115,000	60,950	0.5300	0.417	0.417	0.425	0.417	0.433	143,290	0.4254	-1.89%
2024-09-24	0	0.530	0.520	0.540	0.520	0.560	2,015,000	1,055,050	0.5236	0.425	0.417	0.433	0.417	0.449	2,510,690	0.4202	-1.85%
2024-09-23	0	0.540	0.540	0.560	0.540	0.570	650,000	352,800	0.5428	0.433	0.433	0.449	0.433	0.457	809,900	0.4356	-3.57%
2024-09-20	0	0.560	0.540	0.560	0.560	0.580	990,000	554,500	0.5601	0.449	0.433	0.449	0.449	0.465	1,233,540	0.4495	0.00%
2024-09-19	0	0.560	0.540	0.560	0.540	0.560	1,050,000	578,750	0.5512	0.449	0.433	0.449	0.433	0.449	1,308,300	0.4424	3.70%
2024-09-17	0	0.540	0.530	0.540	0.520	0.550	23,725,000	12,792,750	0.5392	0.433	0.425	0.433	0.417	0.441	29,561,350	0.4328	3.85%
2024-09-16	0	0.520	0.520	0.530	0.520	0.540	18,940,000	10,077,050	0.5321	0.417	0.417	0.425	0.417	0.433	23,599,240	0.4270	-1.89%
2024-09-13	0	0.530	0.520	0.530	0.520	0.550	4,725,000	2,470,550	0.5229	0.425	0.417	0.425	0.417	0.441	5,887,350	0.4196	-1.85%
2024-09-12	0	0.540	0.530	0.540	0.540	0.550	3,225,000	1,742,350	0.5403	0.433	0.425	0.433	0.433	0.441	4,018,350	0.4336	-1.82%
2024-09-11	0	0.550	0.540	0.550	0.550	0.580	270,000	148,800	0.5511	0.441	0.433	0.441	0.441	0.465	336,420	0.4423	-1.79%
2024-09-10	0	0.560	0.550	0.560	0.540	0.580	205,000	113,800	0.5551	0.449	0.441	0.449	0.433	0.465	255,430	0.4455	1.82%
2024-09-09	0	0.550	0.530	0.550	0.550	0.560	1,560,000	858,600	0.5504	0.441	0.425	0.441	0.441	0.449	1,943,760	0.4417	-1.79%
2024-09-05	0	0.560	0.550	0.580	0.495	0.600	2,115,000	1,169,825	0.5531	0.449	0.441	0.465	0.397	0.482	2,635,290	0.4439	9.80%
2024-09-04	0	0.510	0.500	0.510	0.510	0.560	300,000	158,300	0.5277	0.409	0.401	0.409	0.409	0.449	373,800	0.4235	-8.93%
2024-09-03	0	0.560	0.530	0.560	0.530	0.570	250,000	136,850	0.5474	0.449	0.425	0.449	0.425	0.457	311,500	0.4393	0.00%
2024-09-02	0	0.560	0.550	0.570	0.540	0.590	680,000	386,850	0.5689	0.449	0.441	0.457	0.433	0.474	847,280	0.4566	-1.75%
2024-08-30	0	0.570	0.550	0.570	0.550	0.590	240,000	136,350	0.5681	0.457	0.441	0.457	0.441	0.474	299,040	0.4560	-1.72%
2024-08-29	0	0.580	0.570	0.600	0.560	0.610	835,000	484,750	0.5805	0.465	0.457	0.482	0.449	0.490	1,040,410	0.4659	-6.45%
2024-08-28	0	0.620	0.580	0.620	0.610	0.640	235,000	144,200	0.6136	0.498	0.465	0.498	0.490	0.514	292,810	0.4925	-3.12%
2024-08-27	0	0.640	0.570	0.640	0.550	0.650	610,000	366,450	0.6007	0.514	0.457	0.514	0.441	0.522	760,060	0.4821	14.29%
2024-08-26	0	0.560	0.540	0.560	0.530	0.560	1,125,000	619,200	0.5504	0.449	0.433	0.449	0.425	0.449	1,401,750	0.4417	0.00%
2024-08-23	0	0.560	0.540	0.560	0.550	0.590	1,160,000	661,400	0.5702	0.449	0.433	0.449	0.441	0.474	1,445,360	0.4576	-5.08%
2024-08-22	0	0.590	0.570	0.600	0.570	0.600	255,000	148,050	0.5806	0.474	0.457	0.482	0.457	0.482	317,730	0.4660	1.72%
2024-08-21	0	0.580	0.570	0.590	0.560	0.600	475,000	274,100	0.5771	0.465	0.457	0.474	0.449	0.482	591,850	0.4631	-1.69%
2024-08-20	0	0.590	0.570	0.590	0.560	0.640	2,585,000	1,491,000	0.5768	0.474	0.457	0.474	0.449	0.514	3,220,910	0.4629	-1.67%
2024-08-19	0	0.600	0.580	0.600	0.590	0.640	780,000	479,450	0.6147	0.482	0.465	0.482	0.474	0.514	971,880	0.4933	-3.23%
2024-08-16	0	0.620	0.620	0.630	0.610	0.620	195,000	120,050	0.6156	0.498	0.498	0.506	0.490	0.498	242,970	0.4941	0.00%
2024-08-15	0	0.620	0.610	0.620	0.560	0.650	7,375,000	4,665,550	0.6326	0.498	0.490	0.498	0.449	0.522	9,189,250	0.5077	3.33%
2024-08-14	0	0.600	0.600	0.610	0.590	0.630	4,615,000	2,748,500	0.5956	0.482	0.482	0.490	0.474	0.506	5,750,290	0.4780	-4.76%
2024-08-13	0	0.630	0.610	0.640	0.590	0.660	1,890,000	1,198,750	0.6343	0.506	0.490	0.514	0.474	0.530	2,354,940	0.5090	-1.56%
2024-08-12	0	0.640	0.630	0.640	0.550	0.700	29,670,000	19,853,300	0.6691	0.514	0.506	0.514	0.441	0.562	36,968,820	0.5370	18.52%
2024-08-09	0	0.540	0.530	0.550	0.530	0.540	300,000	160,100	0.5337	0.433	0.425	0.441	0.425	0.433	373,800	0.4283	1.89%
2024-08-08	0	0.530	0.520	0.530	0.530	0.540	685,000	364,300	0.5318	0.425	0.417	0.425	0.425	0.433	853,510	0.4268	0.00%
2024-08-07	0	0.530	0.500	0.530	0.530	0.530	475,000	251,750	0.5300	0.425	0.401	0.425	0.425	0.425	591,850	0.4254	0.00%
2024-08-06	0	0.530	0.520	0.530	0.520	0.530	460,000	240,000	0.5217	0.425	0.417	0.425	0.417	0.425	573,160	0.4187	1.92%
2024-08-05	0	0.520	0.495	0.520	0.495	0.540	400,000	203,975	0.5099	0.417	0.397	0.417	0.397	0.433	498,400	0.4093	0.00%
2024-08-02	0	0.520	0.510	0.530	0.520	0.530	45,000	23,750	0.5278	0.417	0.409	0.425	0.417	0.425	56,070	0.4236	4.00%
2024-08-01	0	0.500	0.500	0.520	-	-	0	0	-	0.401	0.401	0.417	-	-	0	-	0.00%
2024-07-31	0	0.500	0.500	0.520	0.500	0.500	35,000	17,500	0.5000	0.401	0.401	0.417	0.401	0.401	43,610	0.4013	0.00%
2024-07-30	0	0.500	0.490	0.520	0.480	0.510	1,095,000	550,025	0.5023	0.401	0.393	0.417	0.385	0.409	1,364,370	0.4031	5.26%
2024-07-29	0	0.475	0.470	0.475	0.475	0.520	315,000	156,150	0.4957	0.381	0.377	0.381	0.381	0.417	392,490	0.3978	2.15%
2024-07-26	0	0.465	0.440	0.470	0.470	0.470	25,000	11,750	0.4700	0.373	0.353	0.377	0.377	0.377	31,150	0.3772	3.33%
2024-07-25	0	0.450	0.450	0.465	0.450	0.450	45,000	20,250	0.4500	0.361	0.361	0.373	0.361	0.361	56,070	0.3612	-3.23%
2024-07-24	0	0.465	0.465	0.470	0.465	0.470	80,000	37,475	0.4684	0.373	0.373	0.377	0.373	0.377	99,680	0.3760	-1.06%
2024-07-23	0	0.470	0.465	0.490	0.470	0.470	10,000	4,700	0.4700	0.377	0.373	0.393	0.377	0.377	12,460	0.3772	2.17%
2024-07-22	0	0.460	0.460	0.470	0.460	0.470	75,000	35,000	0.4667	0.369	0.369	0.377	0.369	0.377	93,450	0.3745	0.00%
2024-07-19	0	0.460	0.440	0.460	0.435	0.460	120,000	54,450	0.4538	0.369	0.353	0.369	0.349	0.369	149,520	0.3642	0.00%
2024-07-18	0	0.460	0.460	0.470	0.455	0.510	795,000	384,500	0.4836	0.369	0.369	0.377	0.365	0.409	990,570	0.3882	0.00%
2024-07-17	0	0.460	0.445	0.460	0.445	0.500	300,000	137,275	0.4576	0.369	0.357	0.369	0.357	0.401	373,800	0.3672	0.00%
2024-07-16	0	0.460	0.460	0.465	0.450	0.495	1,120,000	513,300	0.4583	0.369	0.369	0.373	0.361	0.397	1,395,520	0.3678	-2.13%
2024-07-15	0	0.470	0.465	0.475	0.460	0.480	125,000	58,400	0.4672	0.377	0.373	0.381	0.369	0.385	155,750	0.3750	-2.08%
2024-07-12	0	0.480	0.465	0.485	-	-	0	0	-	0.385	0.373	0.389	-	-	0	-	0.00%
2024-07-11	0	0.480	0.460	0.480	0.455	0.490	780,000	364,250	0.4670	0.385	0.369	0.385	0.365	0.393	971,880	0.3748	0.00%
2024-07-10	0	0.480	0.470	0.480	0.470	0.500	1,300,000	637,425	0.4903	0.385	0.377	0.385	0.377	0.401	1,619,800	0.3935	0.00%
2024-07-09	0	0.480	0.480	0.490	0.465	0.490	235,000	112,150	0.4772	0.385	0.385	0.393	0.373	0.393	292,810	0.3830	-2.04%
2024-07-08	0	0.490	0.470	0.490	0.470	0.520	680,000	329,950	0.4852	0.393	0.377	0.393	0.377	0.417	847,280	0.3894	-5.77%
2024-07-05	0	0.520	0.490	0.520	0.495	0.520	495,000	249,900	0.5048	0.417	0.393	0.417	0.397	0.417	616,770	0.4052	-1.89%
2024-07-04	0	0.530	0.500	0.530	0.455	0.540	1,290,000	619,700	0.4804	0.425	0.401	0.425	0.365	0.433	1,607,340	0.3855	10.42%
2024-07-03	0	0.480	0.460	0.480	0.450	0.500	1,350,000	664,150	0.4920	0.385	0.369	0.385	0.361	0.401	1,682,100	0.3948	-2.04%
2024-07-02	0	0.490	0.455	0.495	0.475	0.490	140,000	67,400	0.4814	0.393	0.365	0.397	0.381	0.393	174,440	0.3864	3.16%
2024-06-28	0	0.475	0.465	0.480	0.450	0.490	315,000	150,325	0.4772	0.381	0.373	0.385	0.361	0.393	392,490	0.3830	-1.04%
2024-06-27	0	0.480	0.480	0.500	0.480	0.500	495,000	242,775	0.4905	0.385	0.385	0.401	0.385	0.401	616,770	0.3936	-4.00%
2024-06-26	0	0.500	0.500	0.510	0.480	0.520	615,000	305,375	0.4965	0.401	0.401	0.409	0.385	0.417	766,290	0.3985	-3.85%
2024-06-25	0	0.520	0.500	0.520	0.490	0.550	2,810,000	1,438,350	0.5119	0.417	0.401	0.417	0.393	0.441	3,501,260	0.4108	-5.45%
2024-06-24	0	0.550	0.530	0.560	0.510	0.550	4,415,000	2,308,500	0.5229	0.441	0.425	0.449	0.409	0.441	5,501,090	0.4196	1.85%
2024-06-21	0	0.540	0.530	0.540	0.530	0.590	1,915,000	1,044,300	0.5453	0.433	0.425	0.433	0.425	0.474	2,386,090	0.4377	-8.47%
2024-06-20	0	0.590	0.570	0.590	0.550	0.650	5,725,000	3,382,850	0.5909	0.474	0.457	0.474	0.441	0.522	7,133,350	0.4742	-3.28%
2024-06-19	0	0.610	0.610	0.620	0.405	0.610	17,370,000	9,254,150	0.5328	0.490	0.490	0.498	0.325	0.490	21,643,020	0.4276	45.24%
2024-06-18	0	0.420	0.410	0.420	0.370	0.500	28,735,000	12,413,550	0.4320	0.337	0.329	0.337	0.297	0.401	35,803,810	0.3467	15.07%
2024-06-17	0	0.365	0.360	0.370	0.320	0.365	10,345,000	3,519,250	0.3402	0.293	0.289	0.297	0.257	0.293	12,889,870	0.2730	17.74%
2024-06-14	0	0.310	0.305	0.310	0.300	0.335	7,130,000	2,223,375	0.3118	0.249	0.245	0.249	0.241	0.269	8,883,980	0.2503	3.33%
2024-06-13	0	0.300	0.295	0.300	0.295	0.305	8,505,000	2,537,650	0.2984	0.241	0.237	0.241	0.237	0.245	10,597,230	0.2395	0.00%
2024-06-12	0	0.300	0.295	0.300	0.295	0.340	9,840,000	3,063,025	0.3113	0.241	0.237	0.241	0.237	0.273	12,260,640	0.2498	-11.76%
2024-06-11	0	0.340	0.335	0.340	0.335	0.380	7,645,000	2,704,150	0.3537	0.273	0.269	0.273	0.269	0.305	9,525,670	0.2839	-8.11%
2024-06-07	0	0.370	0.365	0.370	0.370	0.400	6,990,000	2,724,275	0.3897	0.297	0.293	0.297	0.297	0.321	8,709,540	0.3128	-3.90%
2024-06-06	0	0.385	0.385	0.400	0.385	0.400	4,690,000	1,858,300	0.3962	0.309	0.309	0.321	0.309	0.321	5,843,740	0.3180	-4.94%
2024-06-05	0	0.405	0.395	0.405	0.400	0.420	6,345,000	2,547,875	0.4016	0.325	0.317	0.325	0.321	0.337	7,905,870	0.3223	-1.22%
2024-06-04	0	0.410	0.410	0.415	0.405	0.450	11,275,000	4,721,325	0.4187	0.329	0.329	0.333	0.325	0.361	14,048,650	0.3361	-2.38%
2024-06-03	0	0.420	0.410	0.415	0.410	0.445	5,105,000	2,187,975	0.4286	0.337	0.329	0.333	0.329	0.357	6,360,830	0.3440	2.44%
2024-05-31	0	0.410	0.400	0.415	0.405	0.425	3,510,000	1,444,175	0.4114	0.329	0.321	0.333	0.325	0.341	4,373,460	0.3302	1.23%
2024-05-30	0	0.405	0.400	0.415	0.400	0.430	3,115,000	1,300,050	0.4174	0.325	0.321	0.333	0.321	0.345	3,881,290	0.3350	-3.57%
2024-05-29	0	0.420	0.415	0.420	0.405	0.510	7,810,000	3,451,600	0.4419	0.337	0.333	0.337	0.325	0.409	9,731,260	0.3547	-17.65%
2024-05-28	0	0.510	0.500	0.510	0.500	0.570	2,345,000	1,284,550	0.5478	0.409	0.401	0.409	0.401	0.457	2,921,870	0.4396	-5.56%
2024-05-27	0	0.540	0.530	0.540	0.510	0.560	1,410,000	760,450	0.5393	0.433	0.425	0.433	0.409	0.449	1,756,860	0.4328	8.00%
2024-05-24	0	0.500	0.500	0.520	0.490	0.610	5,330,000	2,956,925	0.5548	0.401	0.401	0.417	0.393	0.490	6,641,180	0.4452	-13.79%
2024-05-23	0	0.580	0.570	0.580	0.580	0.710	11,910,000	7,618,150	0.6396	0.465	0.457	0.465	0.465	0.570	14,839,860	0.5134	-6.45%
2024-05-22	0	0.620	0.600	0.620	0.500	0.650	7,575,000	4,320,900	0.5704	0.498	0.482	0.498	0.401	0.522	9,438,450	0.4578	6.90%
2024-05-21	0	0.580	0.570	0.600	0.480	0.590	6,160,000	3,253,925	0.5282	0.465	0.457	0.482	0.385	0.474	7,675,360	0.4239	18.37%
2024-05-20	0	0.490	0.485	0.495	0.435	0.495	3,460,000	1,565,775	0.4525	0.393	0.389	0.397	0.349	0.397	4,311,160	0.3632	15.29%
2024-05-17	0	0.425	0.425	0.435	0.400	0.455	4,650,000	1,925,200	0.4140	0.341	0.341	0.349	0.321	0.365	5,793,900	0.3323	6.25%
2024-05-16	0	0.400	0.400	0.410	0.395	0.410	2,690,000	1,087,775	0.4044	0.321	0.321	0.329	0.317	0.329	3,351,740	0.3245	0.00%
2024-05-14	0	0.400	0.395	0.405	0.400	0.405	645,000	258,750	0.4012	0.321	0.317	0.325	0.321	0.325	803,670	0.3220	-2.44%
2024-05-13	0	0.410	0.405	0.410	0.395	0.400	4,915,000	1,957,775	0.3983	0.329	0.325	0.329	0.317	0.321	6,124,090	0.3197	2.50%
2024-05-10	0	0.400	0.390	0.405	0.390	0.405	5,225,000	2,089,425	0.3999	0.321	0.313	0.325	0.313	0.325	6,510,350	0.3209	-1.23%
2024-05-09	0	0.405	0.395	0.405	0.395	0.405	2,720,000	1,086,475	0.3994	0.325	0.317	0.325	0.317	0.325	3,389,120	0.3206	1.25%
2024-05-08	0	0.400	0.400	0.410	0.375	0.410	4,190,000	1,631,300	0.3893	0.321	0.321	0.329	0.301	0.329	5,220,740	0.3125	1.27%
2024-05-07	0	0.395	0.395	0.400	0.395	0.405	2,425,000	975,375	0.4022	0.317	0.317	0.321	0.317	0.325	3,021,550	0.3228	2.60%
2024-05-06	0	0.385	0.360	0.410	0.385	0.395	320,000	123,800	0.3869	0.309	0.289	0.329	0.309	0.317	398,720	0.3105	-2.53%
2024-05-03	0	0.395	0.390	0.395	0.395	0.400	13,900,000	5,553,950	0.3996	0.317	0.313	0.317	0.317	0.321	17,319,400	0.3207	-2.47%
2024-05-02	0	0.405	0.375	0.410	0.400	0.410	9,370,000	3,749,450	0.4002	0.325	0.301	0.329	0.321	0.329	11,675,020	0.3212	-1.22%
2024-04-30	0	0.410	0.360	0.410	0.410	0.410	9,990,000	4,095,900	0.4100	0.329	0.289	0.329	0.329	0.329	12,447,540	0.3291	0.00%
2024-04-29	0	0.410	0.405	0.420	0.410	0.420	300,000	124,550	0.4152	0.329	0.325	0.337	0.329	0.337	373,800	0.3332	-1.20%
2024-04-26	0	0.415	0.400	0.420	0.395	0.415	2,255,000	928,625	0.4118	0.333	0.321	0.337	0.317	0.333	2,809,730	0.3305	1.22%
2024-04-25	0	0.410	0.395	0.410	0.400	0.420	2,415,000	984,625	0.4077	0.329	0.317	0.329	0.321	0.337	3,009,090	0.3272	3.80%
2024-04-24	0	0.395	0.395	0.415	0.365	0.420	3,515,000	1,302,625	0.3706	0.317	0.317	0.333	0.293	0.337	4,379,690	0.2974	5.33%
2024-04-23	0	0.375	0.360	0.375	-	-	0	0	-	0.301	0.289	0.301	-	-	0	-	0.00%
2024-04-22	0	0.375	0.350	0.375	0.380	0.385	800,000	306,000	0.3825	0.301	0.281	0.301	0.305	0.309	996,800	0.3070	1.35%
2024-04-19	0	0.370	0.350	0.370	-	-	0	0	-	0.297	0.281	0.297	-	-	0	-	0.00%
2024-04-18	0	0.370	0.350	0.400	-	-	0	0	-	0.297	0.281	0.321	-	-	0	-	0.00%
2024-04-17	0	0.370	0.360	0.370	-	-	0	0	-	0.297	0.289	0.297	-	-	0	-	0.00%
2024-04-16	0	0.370	0.360	0.370	0.370	0.375	835,000	308,975	0.3700	0.297	0.289	0.297	0.297	0.301	1,040,410	0.2970	1.37%
2024-04-15	0	0.365	0.360	0.375	-	-	10,000	3,550	0.3550	0.293	0.289	0.301	-	-	12,460	0.2849	0.00%
2024-04-12	0	0.365	0.355	0.365	0.350	0.385	2,805,000	1,062,800	0.3789	0.293	0.285	0.293	0.281	0.309	3,495,030	0.3041	0.00%
2024-04-11	0	0.365	0.360	0.385	0.365	0.390	50,000	18,375	0.3675	0.293	0.289	0.309	0.293	0.313	62,300	0.2949	1.39%
2024-04-10	0	0.360	0.360	0.375	0.360	0.360	95,000	34,200	0.3600	0.289	0.289	0.301	0.289	0.289	118,370	0.2889	-2.70%
2024-04-09	0	0.370	0.370	0.380	0.370	0.380	175,000	65,350	0.3734	0.297	0.297	0.305	0.297	0.305	218,050	0.2997	-3.90%
2024-04-08	0	0.385	0.375	0.385	-	-	0	0	-	0.309	0.301	0.309	-	-	0	-	0.00%
2024-04-05	0	0.385	0.370	0.390	0.370	0.385	85,000	31,875	0.3750	0.309	0.297	0.313	0.297	0.309	105,910	0.3010	0.00%
2024-04-03	0	0.385	0.370	0.385	0.380	0.390	50,000	19,275	0.3855	0.309	0.297	0.309	0.305	0.313	62,300	0.3094	-4.94%
2024-04-02	0	0.405	0.405	0.425	0.400	0.425	4,125,000	1,676,400	0.4064	0.325	0.325	0.341	0.321	0.341	5,139,750	0.3262	-2.41%
2024-03-28	0	0.415	0.415	0.425	0.370	0.430	34,460,000	14,127,675	0.4100	0.333	0.333	0.341	0.297	0.345	42,937,160	0.3290	1.22%
2024-03-27	0	0.410	0.380	0.410	0.360	0.410	10,980,000	4,160,850	0.3789	0.329	0.305	0.329	0.289	0.329	13,681,080	0.3041	7.89%
2024-03-26	0	0.380	0.365	0.390	0.335	0.380	3,070,000	1,097,000	0.3573	0.305	0.293	0.313	0.269	0.305	3,825,220	0.2868	0.00%
2024-03-25	0	0.380	0.355	0.380	0.365	0.380	20,000	7,450	0.3725	0.305	0.285	0.305	0.293	0.305	24,920	0.2990	7.04%
2024-03-22	0	0.355	0.335	0.355	0.330	0.380	1,180,000	407,450	0.3453	0.285	0.269	0.285	0.265	0.305	1,470,280	0.2771	-1.39%
2024-03-21	0	0.360	0.360	0.380	0.355	0.375	20,000	7,250	0.3625	0.289	0.289	0.305	0.285	0.301	24,920	0.2909	-5.26%
2024-03-20	0	0.380	0.360	0.380	0.355	0.390	225,000	84,025	0.3734	0.305	0.289	0.305	0.285	0.313	280,350	0.2997	2.70%
2024-03-19	0	0.370	0.355	0.370	-	-	0	0	-	0.297	0.285	0.297	-	-	0	-	-1.33%
2024-03-18	0	0.375	0.355	0.375	0.355	0.380	280,000	104,050	0.3716	0.301	0.285	0.301	0.285	0.305	348,880	0.2982	-1.32%
2024-03-15	0	0.380	0.380	0.385	0.380	0.385	190,000	72,475	0.3814	0.305	0.305	0.309	0.305	0.309	236,740	0.3061	-2.56%
2024-03-14	0	0.390	0.385	0.390	0.390	0.400	155,000	61,550	0.3971	0.313	0.309	0.313	0.313	0.321	193,130	0.3187	-2.50%
2024-03-13	0	0.400	0.395	0.415	0.395	0.405	4,285,000	1,714,525	0.4001	0.321	0.317	0.333	0.317	0.325	5,339,110	0.3211	-1.23%
2024-03-12	0	0.405	0.395	0.405	0.395	0.410	15,475,000	6,203,050	0.4008	0.325	0.317	0.325	0.317	0.329	19,281,850	0.3217	1.25%
2024-03-11	0	0.400	0.390	0.410	0.390	0.410	355,000	141,850	0.3996	0.321	0.313	0.329	0.313	0.329	442,330	0.3207	0.00%
2024-03-08	0	0.400	0.400	0.420	0.400	0.430	25,605,000	10,537,875	0.4116	0.321	0.321	0.337	0.321	0.345	31,903,830	0.3303	0.00%
2024-03-07	0	0.400	0.400	0.420	0.385	0.425	29,920,000	12,196,550	0.4076	0.321	0.321	0.337	0.309	0.341	37,280,320	0.3272	-3.61%
2024-03-06	0	0.415	0.400	0.415	0.405	0.430	1,875,000	771,675	0.4116	0.333	0.321	0.333	0.325	0.345	2,336,250	0.3303	-6.74%
2024-03-05	0	0.445	0.415	0.445	0.410	0.450	7,140,000	3,169,175	0.4439	0.357	0.333	0.357	0.329	0.361	8,896,440	0.3562	3.49%
2024-03-04	0	0.430	0.420	0.435	0.395	0.430	6,705,000	2,711,575	0.4044	0.345	0.337	0.349	0.317	0.345	8,354,430	0.3246	1.18%
2024-03-01	0	0.425	0.405	0.435	0.400	0.425	2,030,000	829,275	0.4085	0.341	0.325	0.349	0.321	0.341	2,529,380	0.3279	6.25%
2024-02-29	0	0.400	0.400	0.420	0.395	0.410	1,920,000	768,525	0.4003	0.321	0.321	0.337	0.317	0.329	2,392,320	0.3212	-3.61%
2024-02-28	0	0.415	0.410	0.430	0.410	0.435	475,000	199,075	0.4191	0.333	0.329	0.345	0.329	0.349	591,850	0.3364	-8.79%
2024-02-27	0	0.455	0.420	0.460	0.445	0.455	5,510,000	2,479,525	0.4500	0.365	0.337	0.369	0.357	0.365	6,865,460	0.3612	4.60%
2024-02-26	0	0.435	0.435	0.450	0.430	0.435	20,000	8,625	0.4313	0.349	0.349	0.361	0.345	0.349	24,920	0.3461	-3.33%
2024-02-23	0	0.450	0.420	0.450	0.415	0.450	6,690,000	3,007,650	0.4496	0.361	0.337	0.361	0.333	0.361	8,335,740	0.3608	8.43%
2024-02-22	0	0.415	0.415	0.435	0.415	0.440	620,000	262,500	0.4234	0.333	0.333	0.349	0.333	0.353	772,520	0.3398	-6.74%
2024-02-21	0	0.445	0.435	0.450	0.435	0.450	335,000	150,275	0.4486	0.357	0.349	0.361	0.349	0.361	417,410	0.3600	2.30%
2024-02-20	0	0.435	0.430	0.440	0.430	0.445	5,185,000	2,281,350	0.4400	0.349	0.345	0.353	0.345	0.357	6,460,510	0.3531	-1.14%
2024-02-19	0	0.440	0.425	0.480	0.425	0.450	1,560,000	695,125	0.4456	0.353	0.341	0.385	0.341	0.361	1,943,760	0.3576	-2.22%
2024-02-16	0	0.450	0.445	0.480	0.445	0.500	270,000	131,950	0.4887	0.361	0.357	0.385	0.357	0.401	336,420	0.3922	-4.26%
2024-02-15	0	0.470	0.440	0.470	0.415	0.480	1,585,000	712,675	0.4496	0.377	0.353	0.377	0.333	0.385	1,974,910	0.3609	10.59%
2024-02-14	0	0.425	0.405	0.430	0.405	0.435	130,000	54,775	0.4213	0.341	0.325	0.345	0.325	0.349	161,980	0.3382	-3.41%
2024-02-09	0	0.440	0.425	0.460	-	-	0	0	-	0.353	0.341	0.369	-	-	0	-	0.00%
2024-02-08	0	0.440	0.430	0.445	0.440	0.460	190,000	86,400	0.4547	0.353	0.345	0.357	0.353	0.369	236,740	0.3650	-10.20%
2024-02-07	0	0.490	0.450	0.490	-	-	0	0	-	0.393	0.361	0.393	-	-	0	-	-1.01%
2024-02-06	0	0.495	0.480	0.500	0.485	0.495	290,000	143,075	0.4934	0.397	0.385	0.401	0.389	0.397	361,340	0.3960	0.00%
2024-02-05	0	0.495	0.485	0.500	0.485	0.495	275,000	136,150	0.4951	0.397	0.389	0.401	0.389	0.397	342,650	0.3973	2.06%
2024-02-02	0	0.485	0.485	0.490	0.465	0.520	2,565,000	1,290,675	0.5032	0.389	0.389	0.393	0.373	0.417	3,195,990	0.4038	3.19%
2024-02-01	0	0.470	0.460	0.480	0.420	0.475	6,600,000	3,128,925	0.4741	0.377	0.369	0.385	0.337	0.381	8,223,600	0.3805	2.17%
2024-01-31	0	0.460	0.455	0.470	0.460	0.470	410,000	191,325	0.4666	0.369	0.365	0.377	0.369	0.377	510,860	0.3745	-1.08%
2024-01-30	0	0.465	0.430	0.465	0.465	0.465	740,000	344,100	0.4650	0.373	0.345	0.373	0.373	0.373	922,040	0.3732	0.00%
2024-01-29	0	0.465	0.450	0.465	0.400	0.470	1,205,000	520,800	0.4322	0.373	0.361	0.373	0.321	0.377	1,501,430	0.3469	0.00%
2024-01-26	0	0.465	0.455	0.465	0.455	0.475	25,530,000	12,122,700	0.4748	0.373	0.365	0.373	0.365	0.381	31,810,380	0.3811	-1.06%
2024-01-25	0	0.470	0.450	0.475	0.450	0.470	450,000	209,300	0.4651	0.377	0.361	0.381	0.361	0.377	560,700	0.3733	-2.08%
2024-01-24	0	0.480	0.445	0.480	0.420	0.480	4,425,000	2,070,275	0.4679	0.385	0.357	0.385	0.337	0.385	5,513,550	0.3755	4.35%
2024-01-23	0	0.460	0.450	0.460	0.455	0.475	305,000	140,600	0.4610	0.369	0.361	0.369	0.365	0.381	380,030	0.3700	-3.16%
2024-01-22	0	0.475	0.470	0.480	0.475	0.490	1,160,000	561,200	0.4838	0.381	0.377	0.385	0.381	0.393	1,445,360	0.3883	-2.06%
2024-01-19	0	0.485	0.475	0.510	0.485	0.500	40,000	19,775	0.4944	0.389	0.381	0.409	0.389	0.401	49,840	0.3968	-4.90%
2024-01-18	0	0.510	0.480	0.520	0.510	0.520	255,000	130,550	0.5120	0.409	0.385	0.417	0.409	0.417	317,730	0.4109	-1.92%
2024-01-17	0	0.520	0.485	0.520	0.475	0.520	7,885,000	4,084,825	0.5181	0.417	0.389	0.417	0.381	0.417	9,824,710	0.4158	9.47%
2024-01-16	0	0.475	0.470	0.500	0.470	0.475	10,000	4,725	0.4725	0.381	0.377	0.401	0.377	0.381	12,460	0.3792	-2.06%
2024-01-15	0	0.485	0.475	0.495	0.475	0.490	705,000	341,350	0.4842	0.389	0.381	0.397	0.381	0.393	878,430	0.3886	3.19%
2024-01-12	0	0.470	0.465	0.475	0.470	0.470	15,000	7,050	0.4700	0.377	0.373	0.381	0.377	0.377	18,690	0.3772	-1.05%
2024-01-11	0	0.475	0.465	0.480	0.465	0.485	480,000	229,475	0.4781	0.381	0.373	0.385	0.373	0.389	598,080	0.3837	0.00%
2024-01-10	0	0.475	0.470	0.475	0.475	0.475	15,000	7,125	0.4750	0.381	0.377	0.381	0.381	0.381	18,690	0.3812	1.06%
2024-01-09	0	0.470	0.450	0.470	0.455	0.470	585,000	271,850	0.4647	0.377	0.361	0.377	0.365	0.377	728,910	0.3730	0.00%
2024-01-08	0	0.470	0.450	0.470	0.460	0.470	265,000	124,450	0.4696	0.377	0.361	0.377	0.369	0.377	330,190	0.3769	1.08%
2024-01-05	0	0.465	0.465	0.490	0.455	0.485	1,305,000	619,875	0.4750	0.373	0.373	0.393	0.365	0.389	1,626,030	0.3812	-4.12%
2024-01-04	0	0.485	0.480	0.490	0.460	0.485	1,105,000	530,225	0.4798	0.389	0.385	0.393	0.369	0.389	1,376,830	0.3851	1.04%
2024-01-03	0	0.480	0.470	0.480	0.480	0.500	2,080,000	1,035,200	0.4977	0.385	0.377	0.385	0.385	0.401	2,591,680	0.3994	-5.88%
2024-01-02	0	0.510	0.490	0.510	-	-	0	0	-	0.409	0.393	0.409	-	-	0	-	0.00%
2023-12-29	0	0.510	0.490	0.510	0.495	0.510	15,000	7,500	0.5000	0.409	0.393	0.409	0.397	0.409	18,690	0.4013	3.03%
2023-12-28	0	0.495	0.480	0.510	0.490	0.495	65,000	32,050	0.4931	0.397	0.385	0.409	0.393	0.397	80,990	0.3957	-1.00%
2023-12-27	0	0.500	0.495	0.500	0.485	0.500	50,000	24,850	0.4970	0.401	0.397	0.401	0.389	0.401	62,300	0.3989	-5.66%
2023-12-22	0	0.530	0.475	0.530	0.420	0.540	645,000	298,900	0.4634	0.425	0.381	0.425	0.337	0.433	803,670	0.3719	9.28%
2023-12-21	0	0.485	0.485	0.520	0.485	0.495	35,000	17,125	0.4893	0.389	0.389	0.417	0.389	0.397	43,610	0.3927	-1.02%
2023-12-20	0	0.490	0.490	0.540	0.485	0.500	15,000	7,350	0.4900	0.393	0.393	0.433	0.389	0.401	18,690	0.3933	-2.00%
2023-12-19	0	0.500	0.500	0.530	0.500	0.520	95,000	48,000	0.5053	0.401	0.401	0.425	0.401	0.417	118,370	0.4055	-3.85%
2023-12-18	0	0.520	0.500	0.520	0.510	0.530	3,120,000	1,598,800	0.5124	0.417	0.401	0.417	0.409	0.425	3,887,520	0.4113	1.96%
2023-12-15	0	0.510	0.500	0.520	0.485	0.530	6,495,000	3,286,996	0.5061	0.409	0.401	0.417	0.389	0.425	8,092,770	0.4062	2.00%
2023-12-14	0	0.500	0.460	0.500	0.480	0.560	2,330,000	1,252,925	0.5377	0.401	0.369	0.401	0.385	0.449	2,903,180	0.4316	-7.41%
2023-12-13	0	0.540	0.510	0.540	0.510	0.540	3,120,000	1,627,550	0.5217	0.433	0.409	0.433	0.409	0.433	3,887,520	0.4187	-1.82%
2023-12-12	0	0.550	0.500	0.550	0.480	0.560	555,000	288,475	0.5198	0.441	0.401	0.441	0.385	0.449	691,530	0.4172	10.00%
2023-12-11	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.401	0.401	0.409	0.401	0.401	24,920	0.4013	-1.96%
2023-12-08	0	0.510	0.500	0.520	0.500	0.510	1,345,000	685,900	0.5100	0.409	0.401	0.417	0.401	0.409	1,675,870	0.4093	0.00%
2023-12-07	0	0.510	0.510	0.520	0.500	0.510	75,000	38,050	0.5073	0.409	0.409	0.417	0.401	0.409	93,450	0.4072	0.00%
2023-12-06	0	0.510	0.500	0.510	0.490	0.520	405,000	202,600	0.5002	0.409	0.401	0.409	0.393	0.417	504,630	0.4015	4.08%
2023-12-05	0	0.490	0.490	0.500	0.490	0.520	35,000	17,600	0.5029	0.393	0.393	0.401	0.393	0.417	43,610	0.4036	-5.77%
2023-12-04	0	0.520	0.495	0.520	0.485	0.540	660,000	336,900	0.5105	0.417	0.397	0.417	0.389	0.433	822,360	0.4097	-3.70%
2023-12-01	0	0.540	0.520	0.550	0.540	0.570	330,000	182,400	0.5527	0.433	0.417	0.441	0.433	0.457	411,180	0.4436	-5.26%
2023-11-30	0	0.570	0.570	0.590	0.550	0.610	2,035,000	1,215,750	0.5974	0.457	0.457	0.474	0.441	0.490	2,535,610	0.4795	3.64%
2023-11-29	0	0.550	0.540	0.560	0.550	0.620	930,000	563,150	0.6055	0.441	0.433	0.449	0.441	0.498	1,158,780	0.4860	-3.51%
2023-11-28	0	0.570	0.550	0.570	0.560	0.580	265,000	151,850	0.5730	0.457	0.441	0.457	0.449	0.465	330,190	0.4599	-5.00%
2023-11-27	0	0.600	0.580	0.600	0.580	0.630	2,195,000	1,336,750	0.6090	0.482	0.465	0.482	0.465	0.506	2,734,970	0.4888	-4.76%
2023-11-24	0	0.630	0.620	0.640	0.630	0.660	55,000	34,800	0.6327	0.506	0.498	0.514	0.506	0.530	68,530	0.5078	-1.56%
2023-11-23	0	0.640	0.630	0.660	0.630	0.660	1,460,000	943,100	0.6460	0.514	0.506	0.530	0.506	0.530	1,819,160	0.5184	-3.03%
2023-11-22	0	0.660	0.660	0.680	0.640	0.670	960,000	623,150	0.6491	0.530	0.530	0.546	0.514	0.538	1,196,160	0.5210	1.54%
2023-11-21	0	0.650	0.650	0.670	0.630	0.650	885,000	565,700	0.6392	0.522	0.522	0.538	0.506	0.522	1,102,710	0.5130	1.56%
2023-11-20	0	0.640	0.630	0.650	0.610	0.640	1,915,000	1,180,900	0.6167	0.514	0.506	0.522	0.490	0.514	2,386,090	0.4949	3.23%
2023-11-17	0	0.620	0.610	0.640	0.610	0.630	335,000	206,500	0.6164	0.498	0.490	0.514	0.490	0.506	417,410	0.4947	-3.12%
2023-11-16	0	0.640	0.630	0.640	0.640	0.650	305,000	195,300	0.6403	0.514	0.506	0.514	0.514	0.522	380,030	0.5139	-3.03%
2023-11-15	0	0.660	0.620	0.670	0.620	0.660	1,295,000	834,500	0.6444	0.530	0.498	0.538	0.498	0.530	1,613,570	0.5172	4.76%
2023-11-14	0	0.630	0.630	0.640	0.600	0.630	895,000	556,500	0.6218	0.506	0.506	0.514	0.482	0.506	1,115,170	0.4990	0.00%
2023-11-13	0	0.630	0.620	0.640	0.610	0.630	545,000	336,000	0.6165	0.506	0.498	0.514	0.490	0.506	679,070	0.4948	5.00%
2023-11-10	0	0.600	0.580	0.600	0.600	0.610	495,000	297,100	0.6002	0.482	0.465	0.482	0.482	0.490	616,770	0.4817	0.00%
2023-11-09	0	0.600	0.600	0.610	0.600	0.630	370,000	226,050	0.6109	0.482	0.482	0.490	0.482	0.506	461,020	0.4903	-4.76%
2023-11-08	0	0.630	0.600	0.630	0.600	0.640	495,000	303,000	0.6121	0.506	0.482	0.506	0.482	0.514	616,770	0.4913	1.61%
2023-11-07	0	0.620	0.610	0.620	0.620	0.650	1,455,000	922,150	0.6338	0.498	0.490	0.498	0.498	0.522	1,812,930	0.5087	-3.12%
2023-11-06	0	0.640	0.630	0.650	0.630	0.650	275,000	176,150	0.6405	0.514	0.506	0.522	0.506	0.522	342,650	0.5141	-3.03%
2023-11-03	0	0.660	0.650	0.660	0.640	0.680	3,920,000	2,583,200	0.6590	0.530	0.522	0.530	0.514	0.546	4,884,320	0.5289	-1.49%
2023-11-02	0	0.670	0.670	0.680	0.670	0.730	5,785,000	4,115,950	0.7115	0.538	0.538	0.546	0.538	0.586	7,208,110	0.5710	1.52%
2023-11-01	0	0.660	0.660	0.670	0.660	0.660	40,000	26,400	0.6600	0.530	0.530	0.538	0.530	0.530	49,840	0.5297	-1.49%
2023-10-31	0	0.670	0.670	0.680	0.660	0.690	13,365,000	9,059,150	0.6778	0.538	0.538	0.546	0.530	0.554	16,652,790	0.5440	0.00%
2023-10-30	0	0.670	0.670	0.680	0.660	0.730	5,205,000	3,603,250	0.6923	0.538	0.538	0.546	0.530	0.586	6,485,430	0.5556	1.52%
2023-10-27	0	0.660	0.650	0.670	0.640	0.670	330,000	217,600	0.6594	0.530	0.522	0.538	0.514	0.538	411,180	0.5292	-1.49%
2023-10-26	0	0.670	0.660	0.680	0.660	0.670	260,000	173,600	0.6677	0.538	0.530	0.546	0.530	0.538	323,960	0.5359	-4.29%
2023-10-25	0	0.700	0.680	0.700	0.620	0.730	5,035,000	3,427,150	0.6807	0.562	0.546	0.562	0.498	0.586	6,273,610	0.5463	9.38%
2023-10-24	0	0.640	0.640	0.650	0.600	0.660	1,660,000	1,059,550	0.6383	0.514	0.514	0.522	0.482	0.530	2,068,360	0.5123	-1.54%
2023-10-20	0	0.650	0.650	0.690	0.600	0.660	1,160,000	748,300	0.6451	0.522	0.522	0.554	0.482	0.530	1,445,360	0.5177	-1.52%
2023-10-19	0	0.660	0.660	0.670	0.660	0.680	230,000	153,850	0.6689	0.530	0.530	0.538	0.530	0.546	286,580	0.5368	-2.94%
2023-10-18	0	0.680	0.660	0.680	0.660	0.680	355,000	238,450	0.6717	0.546	0.530	0.546	0.530	0.546	442,330	0.5391	1.49%
2023-10-17	0	0.670	0.670	0.680	0.650	0.690	1,090,000	723,400	0.6637	0.538	0.538	0.546	0.522	0.554	1,358,140	0.5326	-1.47%
2023-10-16	0	0.680	0.670	0.690	0.650	0.730	1,285,000	883,000	0.6872	0.546	0.538	0.554	0.522	0.586	1,601,110	0.5515	-5.56%
2023-10-13	0	0.720	0.720	0.740	0.720	0.730	120,000	87,000	0.7250	0.578	0.578	0.594	0.578	0.586	149,520	0.5819	-2.70%
2023-10-12	0	0.740	0.740	0.750	0.710	0.750	10,885,000	8,131,400	0.7470	0.594	0.594	0.602	0.570	0.602	13,562,710	0.5995	1.37%
2023-10-11	0	0.730	0.730	0.740	0.720	0.760	1,495,000	1,110,650	0.7429	0.586	0.586	0.594	0.578	0.610	1,862,770	0.5962	-5.19%
2023-10-10	0	0.770	0.760	0.780	0.760	0.770	355,000	272,350	0.7672	0.618	0.610	0.626	0.610	0.618	442,330	0.6157	-1.28%
2023-10-09	0	0.780	0.770	0.790	0.780	0.820	950,000	750,400	0.7899	0.626	0.618	0.634	0.626	0.658	1,183,700	0.6339	-1.27%
2023-10-06	0	0.790	0.770	0.800	0.760	0.820	2,160,000	1,697,300	0.7858	0.634	0.618	0.642	0.610	0.658	2,691,360	0.6306	-1.25%
2023-10-05	0	0.800	0.780	0.800	0.740	0.820	4,715,000	3,780,100	0.8017	0.642	0.626	0.642	0.594	0.658	5,874,890	0.6434	6.67%
2023-10-04	0	0.750	0.710	0.760	0.690	0.750	15,715,000	11,083,250	0.7053	0.602	0.570	0.610	0.554	0.602	19,580,890	0.5660	0.00%
2023-10-03	0	0.750	0.750	0.760	0.750	0.920	9,435,000	7,457,300	0.7904	0.602	0.602	0.610	0.602	0.738	11,756,010	0.6343	-18.48%
2023-09-29	0	0.920	0.890	0.920	0.730	0.930	9,165,000	7,289,800	0.7954	0.738	0.714	0.738	0.586	0.746	11,419,590	0.6384	15.00%
2023-09-28	0	0.800	0.790	0.800	0.730	0.840	4,485,000	3,526,700	0.7863	0.642	0.634	0.642	0.586	0.674	5,588,310	0.6311	9.59%
2023-09-27	0	0.730	0.730	0.740	0.720	0.750	6,170,000	4,506,000	0.7303	0.586	0.586	0.594	0.578	0.602	7,687,820	0.5861	-1.35%
2023-09-26	0	0.740	0.750	0.760	0.710	0.760	2,305,000	1,708,750	0.7413	0.594	0.602	0.610	0.570	0.610	2,872,030	0.5950	2.78%
2023-09-25	0	0.720	0.720	0.730	0.720	0.740	2,600,000	1,914,550	0.7364	0.578	0.578	0.586	0.578	0.594	3,239,600	0.5910	-2.70%
2023-09-22	0	0.740	0.730	0.750	0.730	0.770	970,000	727,850	0.7504	0.594	0.586	0.602	0.586	0.618	1,208,620	0.6022	0.00%
2023-09-21	0	0.740	0.720	0.750	0.710	0.750	2,125,000	1,554,500	0.7315	0.594	0.578	0.602	0.570	0.602	2,647,750	0.5871	1.37%
2023-09-20	0	0.730	0.730	0.750	0.700	0.770	1,590,000	1,158,850	0.7288	0.586	0.586	0.602	0.562	0.618	1,981,140	0.5849	2.82%
2023-09-19	0	0.710	0.710	0.730	0.700	0.730	2,240,000	1,600,200	0.7144	0.570	0.570	0.586	0.562	0.586	2,791,040	0.5733	-2.74%
2023-09-18	0	0.730	0.720	0.750	0.710	0.740	810,000	590,950	0.7296	0.586	0.578	0.602	0.570	0.594	1,009,260	0.5855	0.00%
2023-09-15	0	0.730	0.730	0.750	0.710	0.750	1,680,000	1,225,950	0.7297	0.586	0.586	0.602	0.570	0.602	2,093,280	0.5857	-3.95%
2023-09-14	0	0.760	0.740	0.760	0.710	0.790	1,850,000	1,372,500	0.7419	0.610	0.594	0.610	0.570	0.634	2,305,100	0.5954	-2.56%
2023-09-13	0	0.780	0.750	0.780	0.690	0.800	4,770,000	3,551,000	0.7444	0.626	0.602	0.626	0.554	0.642	5,943,420	0.5975	1.30%
2023-09-12	0	0.770	0.770	0.780	0.650	0.800	7,020,000	5,180,650	0.7380	0.618	0.618	0.626	0.522	0.642	8,746,920	0.5923	16.67%
2023-09-11	0	0.660	0.660	0.670	0.630	0.660	325,000	209,400	0.6443	0.530	0.530	0.538	0.506	0.530	404,950	0.5171	1.54%
2023-09-07	0	0.650	0.650	0.660	0.570	0.670	2,405,000	1,514,250	0.6296	0.522	0.522	0.530	0.457	0.538	2,996,630	0.5053	12.07%
2023-09-06	0	0.580	0.580	0.610	0.570	0.610	1,875,000	1,111,900	0.5930	0.465	0.465	0.490	0.457	0.490	2,336,250	0.4759	-4.92%
2023-09-05	0	0.610	0.580	0.600	0.600	0.640	2,040,000	1,249,700	0.6126	0.490	0.465	0.482	0.482	0.514	2,541,840	0.4917	0.00%
2023-09-04	0	0.610	0.610	0.620	0.590	0.620	2,245,000	1,371,850	0.6111	0.490	0.490	0.498	0.474	0.498	2,797,270	0.4904	0.00%
2023-08-31	0	0.610	0.610	0.630	0.610	0.640	1,735,000	1,087,850	0.6270	0.490	0.490	0.506	0.490	0.514	2,161,810	0.5032	-3.17%
2023-08-30	0	0.630	0.620	0.630	0.620	0.660	1,570,000	994,800	0.6336	0.506	0.498	0.506	0.498	0.530	1,956,220	0.5085	-4.55%
2023-08-29	0	0.660	0.650	0.660	0.600	0.660	5,835,000	3,742,900	0.6415	0.530	0.522	0.530	0.482	0.530	7,270,410	0.5148	3.13%
2023-08-28	0	0.640	0.630	0.640	0.620	0.710	5,000,000	3,305,250	0.6611	0.514	0.506	0.514	0.498	0.570	6,230,000	0.5305	-7.25%
2023-08-25	0	0.690	0.660	0.680	0.640	0.750	4,850,000	3,349,250	0.6906	0.554	0.530	0.546	0.514	0.602	6,043,100	0.5542	0.00%
2023-08-24	0	0.690	0.690	0.710	0.590	0.730	4,665,000	3,100,650	0.6647	0.554	0.554	0.570	0.474	0.586	5,812,590	0.5334	18.97%
2023-08-23	0	0.580	0.570	0.590	0.550	0.610	820,000	478,300	0.5833	0.465	0.457	0.474	0.441	0.490	1,021,720	0.4681	1.75%
2023-08-22	0	0.570	0.550	0.560	0.560	0.630	5,910,000	3,514,000	0.5946	0.457	0.441	0.449	0.449	0.506	7,363,860	0.4772	-9.52%
2023-08-21	0	0.630	0.630	0.640	0.610	0.680	7,355,000	4,648,600	0.6320	0.506	0.506	0.514	0.490	0.546	9,164,330	0.5072	-4.55%
2023-08-18	0	0.660	0.650	0.690	0.640	0.730	3,500,000	2,379,550	0.6799	0.530	0.522	0.554	0.514	0.586	4,361,000	0.5456	-2.94%
2023-08-17	0	0.680	0.680	0.690	0.640	0.700	3,465,000	2,298,900	0.6635	0.546	0.546	0.554	0.514	0.562	4,317,390	0.5325	0.00%
2023-08-16	0	0.680	0.670	0.690	0.660	0.760	8,050,000	5,635,050	0.7000	0.546	0.538	0.554	0.530	0.610	10,030,300	0.5618	-12.82%
2023-08-15	0	0.780	0.780	0.800	0.770	0.810	6,280,000	4,916,450	0.7829	0.626	0.626	0.642	0.618	0.650	7,824,880	0.6283	-3.70%
2023-08-14	0	0.810	0.800	0.810	0.730	0.840	12,640,000	9,953,900	0.7875	0.650	0.642	0.650	0.586	0.674	15,749,440	0.6320	5.19%
2023-08-11	0	0.770	0.770	0.790	0.720	0.800	6,560,000	5,055,000	0.7706	0.618	0.618	0.634	0.578	0.642	8,173,760	0.6184	4.05%
2023-08-10	0	0.740	0.730	0.740	0.620	0.740	4,875,000	3,373,550	0.6920	0.594	0.586	0.594	0.498	0.594	6,074,250	0.5554	19.35%
2023-08-09	0	0.620	0.620	0.630	0.550	0.710	11,975,000	7,503,350	0.6266	0.498	0.498	0.506	0.441	0.570	14,920,850	0.5029	-11.43%
2023-08-08	0	0.700	0.700	0.710	0.620	0.730	9,375,000	6,364,150	0.6788	0.562	0.562	0.570	0.498	0.586	11,681,250	0.5448	2.94%
2023-08-07	0	0.680	0.670	0.680	0.640	0.730	6,420,000	4,445,400	0.6924	0.546	0.538	0.546	0.514	0.586	7,999,320	0.5557	4.62%
2023-08-04	0	0.650	0.640	0.650	0.540	0.670	11,145,000	6,930,050	0.6218	0.522	0.514	0.522	0.433	0.538	13,886,670	0.4990	18.18%
2023-08-03	0	0.550	0.530	0.550	0.510	0.560	6,475,000	3,446,700	0.5323	0.441	0.425	0.441	0.409	0.449	8,067,850	0.4272	3.77%
2023-08-02	0	0.530	0.530	0.540	0.500	0.560	2,900,000	1,561,700	0.5385	0.425	0.425	0.433	0.401	0.449	3,613,400	0.4322	6.00%
2023-08-01	0	0.500	0.500	0.510	0.490	0.510	995,000	493,425	0.4959	0.401	0.401	0.409	0.393	0.409	1,239,770	0.3980	0.00%
2023-07-31	0	0.500	0.500	0.510	0.470	0.510	3,395,000	1,663,425	0.4900	0.401	0.401	0.409	0.377	0.409	4,230,170	0.3932	0.00%
2023-07-28	0	0.500	0.480	0.500	0.465	0.510	5,205,000	2,561,125	0.4921	0.401	0.385	0.401	0.373	0.409	6,485,430	0.3949	0.00%
2023-07-27	0	0.500	0.495	0.500	0.485	0.520	4,260,000	2,088,200	0.4902	0.401	0.397	0.401	0.389	0.417	5,307,960	0.3934	4.17%
2023-07-26	0	0.480	0.480	0.495	0.480	0.540	5,615,000	2,787,275	0.4964	0.385	0.385	0.397	0.385	0.433	6,996,290	0.3984	-5.88%
2023-07-25	0	0.510	0.500	0.510	0.430	0.510	9,780,000	4,629,875	0.4734	0.409	0.401	0.409	0.345	0.409	12,185,880	0.3799	13.33%
2023-07-24	0	0.450	0.425	0.450	0.425	0.450	600,000	265,500	0.4425	0.361	0.341	0.361	0.341	0.361	747,600	0.3551	5.88%
2023-07-21	0	0.425	0.420	0.430	0.405	0.430	500,000	212,475	0.4250	0.341	0.337	0.345	0.325	0.345	623,000	0.3411	2.41%
2023-07-20	0	0.415	0.410	0.425	0.410	0.440	1,915,000	802,900	0.4193	0.333	0.329	0.341	0.329	0.353	2,386,090	0.3365	2.47%
2023-07-19	0	0.405	0.405	0.410	0.390	0.470	9,330,000	4,056,550	0.4348	0.325	0.325	0.329	0.313	0.377	11,625,180	0.3489	-1.22%
2023-07-18	0	0.410	0.405	0.415	0.380	0.425	3,945,000	1,601,075	0.4058	0.329	0.325	0.333	0.305	0.341	4,915,470	0.3257	7.89%
2023-07-14	0	0.380	0.375	0.380	0.355	0.400	1,220,000	454,675	0.3727	0.305	0.301	0.305	0.285	0.321	1,520,120	0.2991	7.04%
2023-07-13	0	0.355	0.355	0.360	0.350	0.365	2,070,000	738,750	0.3569	0.285	0.285	0.289	0.281	0.293	2,579,220	0.2864	-4.05%
2023-07-12	0	0.370	0.365	0.375	0.360	0.380	1,520,000	559,000	0.3678	0.297	0.293	0.301	0.289	0.305	1,893,920	0.2952	-1.33%
2023-07-11	0	0.375	0.370	0.380	0.360	0.375	2,300,000	858,575	0.3733	0.301	0.297	0.305	0.289	0.301	2,865,800	0.2996	4.17%
2023-07-10	0	0.360	0.350	0.365	0.350	0.365	1,750,000	627,675	0.3587	0.289	0.281	0.293	0.281	0.293	2,180,500	0.2879	1.41%
2023-07-07	0	0.355	0.350	0.355	0.310	0.370	2,625,000	901,800	0.3435	0.285	0.281	0.285	0.249	0.297	3,270,750	0.2757	12.70%
2023-07-06	0	0.315	0.310	0.315	0.290	0.330	1,270,000	392,625	0.3092	0.253	0.249	0.253	0.233	0.265	1,582,420	0.2481	6.78%
2023-07-05	0	0.295	0.295	0.305	0.285	0.295	195,000	56,550	0.2900	0.237	0.237	0.245	0.229	0.237	242,970	0.2327	-1.67%
2023-07-04	0	0.300	0.290	0.300	0.285	0.300	195,000	56,275	0.2886	0.241	0.233	0.241	0.229	0.241	242,970	0.2316	3.45%
2023-07-03	0	0.290	0.285	0.290	0.280	0.295	1,020,000	290,400	0.2847	0.233	0.229	0.233	0.225	0.237	1,270,920	0.2285	-1.69%
2023-06-30	0	0.295	0.285	0.300	0.295	0.310	625,000	189,150	0.3026	0.237	0.229	0.241	0.237	0.249	778,750	0.2429	0.00%
2023-06-29	0	0.295	0.295	0.305	0.285	0.305	555,000	165,150	0.2976	0.237	0.237	0.245	0.229	0.245	691,530	0.2388	3.51%
2023-06-28	0	0.285	0.280	0.285	0.280	0.300	1,205,000	341,350	0.2833	0.229	0.225	0.229	0.225	0.241	1,501,430	0.2273	-3.39%
2023-06-27	0	0.295	0.290	0.295	0.285	0.305	705,000	205,475	0.2915	0.237	0.233	0.237	0.229	0.245	878,430	0.2339	-1.67%
2023-06-26	0	0.300	0.295	0.300	0.290	0.355	11,450,000	3,523,125	0.3077	0.241	0.237	0.241	0.233	0.285	14,266,700	0.2469	-11.76%
2023-06-23	0	0.340	0.330	0.340	0.330	0.340	370,000	124,425	0.3363	0.273	0.265	0.273	0.265	0.273	461,020	0.2699	3.03%
2023-06-21	0	0.330	0.330	0.340	0.330	0.330	55,000	18,150	0.3300	0.265	0.265	0.273	0.265	0.265	68,530	0.2648	0.00%
2023-06-20	0	0.330	0.330	0.345	0.330	0.345	155,000	51,300	0.3310	0.265	0.265	0.277	0.265	0.277	193,130	0.2656	0.00%
2023-06-19	0	0.330	0.325	0.335	0.325	0.345	1,305,000	435,725	0.3339	0.265	0.261	0.269	0.261	0.277	1,626,030	0.2680	-2.94%
2023-06-16	0	0.340	0.335	0.340	0.330	0.360	4,235,000	1,440,175	0.3401	0.273	0.269	0.273	0.265	0.289	5,276,810	0.2729	-2.86%
2023-06-15	0	0.350	0.345	0.355	0.325	0.395	11,900,000	4,122,950	0.3465	0.281	0.277	0.285	0.261	0.317	14,827,400	0.2781	-9.09%
2023-06-14	0	0.385	0.380	0.385	0.370	0.385	1,570,000	595,000	0.3790	0.309	0.305	0.309	0.297	0.309	1,956,220	0.3042	2.67%
2023-06-13	0	0.375	0.370	0.375	0.370	0.395	2,325,000	873,025	0.3755	0.301	0.297	0.301	0.297	0.317	2,896,950	0.3014	-2.60%
2023-06-12	0	0.385	0.380	0.385	0.345	0.395	9,255,000	3,320,250	0.3588	0.309	0.305	0.309	0.277	0.317	11,531,730	0.2879	5.48%
2023-06-09	0	0.365	0.365	0.370	0.350	0.450	12,960,000	4,914,025	0.3792	0.293	0.293	0.297	0.281	0.361	16,148,160	0.3043	1.39%
2023-06-08	0	0.360	0.345	0.360	0.320	0.360	20,110,000	6,936,825	0.3449	0.289	0.277	0.289	0.257	0.289	25,057,060	0.2768	2.86%
2023-06-07	0	0.350	0.350	0.360	0.350	0.355	305,000	107,425	0.3522	0.281	0.281	0.289	0.281	0.285	380,030	0.2827	0.00%
2023-06-06	0	0.350	0.335	0.360	0.350	0.350	80,000	27,950	0.3494	0.281	0.269	0.289	0.281	0.281	99,680	0.2804	0.00%
2023-06-05	0	0.350	0.335	0.350	0.335	0.350	105,000	36,450	0.3471	0.281	0.269	0.281	0.269	0.281	130,830	0.2786	6.06%
2023-06-02	0	0.330	0.330	0.335	0.315	0.330	185,000	60,125	0.3250	0.265	0.265	0.269	0.253	0.265	230,510	0.2608	4.76%
2023-06-01	0	0.315	0.315	0.320	0.315	0.340	1,065,000	346,300	0.3252	0.253	0.253	0.257	0.253	0.273	1,326,990	0.2610	-7.35%
2023-05-31	0	0.340	0.335	0.340	0.330	0.340	120,000	40,300	0.3358	0.273	0.269	0.273	0.265	0.273	149,520	0.2695	-1.45%
2023-05-30	0	0.345	0.340	0.350	0.340	0.345	40,000	13,625	0.3406	0.277	0.273	0.281	0.273	0.277	49,840	0.2734	1.47%
2023-05-29	0	0.340	0.340	0.345	0.340	0.350	1,225,000	422,500	0.3449	0.273	0.273	0.277	0.273	0.281	1,526,350	0.2768	-1.45%
2023-05-25	0	0.345	0.345	0.365	0.345	0.385	675,000	245,250	0.3633	0.277	0.277	0.293	0.277	0.309	841,050	0.2916	-9.21%
2023-05-24	0	0.380	0.375	0.385	0.380	0.385	1,325,000	506,375	0.3822	0.305	0.301	0.309	0.305	0.309	1,650,950	0.3067	-1.30%
2023-05-23	0	0.385	0.385	0.400	0.380	0.410	550,000	216,850	0.3943	0.309	0.309	0.321	0.305	0.329	685,300	0.3164	-3.75%
2023-05-22	0	0.400	0.390	0.400	0.370	0.430	2,955,000	1,182,175	0.4001	0.321	0.313	0.321	0.297	0.345	3,681,930	0.3211	8.11%
2023-05-19	0	0.370	0.365	0.380	0.335	0.370	445,000	160,425	0.3605	0.297	0.293	0.305	0.269	0.297	554,470	0.2893	5.71%
2023-05-18	0	0.350	0.350	0.360	0.340	0.350	105,000	36,500	0.3476	0.281	0.281	0.289	0.273	0.281	130,830	0.2790	0.00%
2023-05-17	0	0.350	0.345	0.365	0.340	0.370	455,000	162,625	0.3574	0.281	0.277	0.293	0.273	0.297	566,930	0.2869	2.94%
2023-05-16	0	0.340	0.330	0.340	0.340	0.345	125,000	43,025	0.3442	0.273	0.265	0.273	0.273	0.277	155,750	0.2762	0.00%
2023-05-15	0	0.340	0.330	0.350	0.340	0.345	35,000	11,925	0.3407	0.273	0.265	0.281	0.273	0.277	43,610	0.2734	0.00%
2023-05-12	0	0.340	0.330	0.350	0.330	0.340	185,000	62,275	0.3366	0.273	0.265	0.281	0.265	0.273	230,510	0.2702	0.00%
2023-05-11	0	0.340	0.340	0.345	0.320	0.345	700,000	236,650	0.3381	0.273	0.273	0.277	0.257	0.277	872,200	0.2713	6.25%
2023-05-10	0	0.320	0.320	0.330	0.320	0.320	135,000	43,200	0.3200	0.257	0.257	0.265	0.257	0.257	168,210	0.2568	-3.03%
2023-05-09	0	0.330	0.320	0.335	0.315	0.330	25,000	8,025	0.3210	0.265	0.257	0.269	0.253	0.265	31,150	0.2576	3.13%
2023-05-08	0	0.320	0.320	0.330	0.315	0.330	140,000	45,525	0.3252	0.257	0.257	0.265	0.253	0.265	174,440	0.2610	-4.48%
2023-05-05	0	0.335	0.320	0.335	0.320	0.335	35,000	11,275	0.3221	0.269	0.257	0.269	0.257	0.269	43,610	0.2585	1.52%
2023-05-04	0	0.330	0.320	0.335	0.325	0.330	405,000	132,000	0.3259	0.265	0.257	0.269	0.261	0.265	504,630	0.2616	0.00%
2023-05-03	0	0.330	0.330	0.335	0.325	0.330	160,000	52,450	0.3278	0.265	0.265	0.269	0.261	0.265	199,360	0.2631	-2.94%
2023-05-02	0	0.340	0.325	0.340	-	-	0	0	-	0.273	0.261	0.273	-	-	0	-	0.00%
2023-04-28	0	0.340	0.335	0.340	0.335	0.340	100,000	33,950	0.3395	0.273	0.269	0.273	0.269	0.273	124,600	0.2725	1.49%
2023-04-27	0	0.335	0.320	0.335	0.320	0.340	305,000	102,550	0.3362	0.269	0.257	0.269	0.257	0.273	380,030	0.2698	-1.47%
2023-04-26	0	0.340	0.320	0.340	0.320	0.340	1,120,000	361,575	0.3228	0.273	0.257	0.273	0.257	0.273	1,395,520	0.2591	0.00%
2023-04-25	0	0.340	0.320	0.340	-	-	0	0	-	0.273	0.257	0.273	-	-	0	-	0.00%
2023-04-24	0	0.340	0.330	0.340	-	-	0	0	-	0.273	0.265	0.273	-	-	0	-	0.00%
2023-04-21	0	0.340	0.330	0.345	0.340	0.355	355,000	121,600	0.3425	0.273	0.265	0.277	0.273	0.285	442,330	0.2749	0.00%
2023-04-20	0	0.340	0.335	0.340	0.340	0.345	495,000	170,750	0.3449	0.273	0.269	0.273	0.273	0.277	616,770	0.2768	0.00%
2023-04-19	0	0.340	0.335	0.345	0.340	0.340	175,000	59,500	0.3400	0.273	0.269	0.277	0.273	0.273	218,050	0.2729	1.49%
2023-04-18	0	0.335	0.330	0.340	0.330	0.335	335,000	111,925	0.3341	0.269	0.265	0.273	0.265	0.269	417,410	0.2681	1.52%
2023-04-17	0	0.330	0.330	0.340	0.330	0.340	300,000	99,800	0.3327	0.265	0.265	0.273	0.265	0.273	373,800	0.2670	3.13%
2023-04-14	0	0.320	0.315	0.325	0.315	0.320	285,000	90,950	0.3191	0.257	0.253	0.261	0.253	0.257	355,110	0.2561	3.23%
2023-04-13	0	0.310	0.310	0.315	0.300	0.310	630,000	190,975	0.3031	0.249	0.249	0.253	0.241	0.249	784,980	0.2433	-1.59%
2023-04-12	0	0.315	0.305	0.315	-	-	0	0	-	0.253	0.245	0.253	-	-	0	-	-1.56%
2023-04-11	0	0.320	0.305	0.320	0.305	0.320	175,000	54,425	0.3110	0.257	0.245	0.257	0.245	0.257	218,050	0.2496	0.00%
2023-04-06	0	0.320	0.310	0.325	0.310	0.320	195,000	62,000	0.3179	0.257	0.249	0.261	0.249	0.257	242,970	0.2552	1.59%
2023-04-04	0	0.315	0.305	0.320	-	-	5,000	1,600	0.3200	0.253	0.245	0.257	-	-	6,230	0.2568	0.00%
2023-04-03	0	0.315	0.300	0.315	0.300	0.330	245,000	75,950	0.3100	0.253	0.241	0.253	0.241	0.265	305,270	0.2488	3.28%
2023-03-31	0	0.305	0.290	0.310	0.305	0.305	25,000	7,625	0.3050	0.245	0.233	0.249	0.245	0.245	31,150	0.2448	0.00%
2023-03-30	0	0.305	0.300	0.310	0.295	0.310	455,000	138,125	0.3036	0.245	0.241	0.249	0.237	0.249	566,930	0.2436	-1.61%
2023-03-29	0	0.310	0.300	0.320	0.300	0.315	260,000	80,350	0.3090	0.249	0.241	0.257	0.241	0.253	323,960	0.2480	-1.59%
2023-03-28	0	0.315	0.295	0.315	0.300	0.320	390,000	119,275	0.3058	0.253	0.237	0.253	0.241	0.257	485,940	0.2455	0.00%
2023-03-27	0	0.315	0.315	0.320	0.315	0.330	380,000	123,150	0.3241	0.253	0.253	0.257	0.253	0.265	473,480	0.2601	-4.55%
2023-03-24	0	0.330	0.325	0.335	0.325	0.340	840,000	279,150	0.3323	0.265	0.261	0.269	0.261	0.273	1,046,640	0.2667	-7.04%
2023-03-23	0	0.355	0.345	0.355	0.275	0.355	8,820,000	2,715,850	0.3079	0.285	0.277	0.285	0.221	0.285	10,989,720	0.2471	2.90%
2023-03-22	0	0.345	0.335	0.345	0.330	0.345	245,000	81,975	0.3346	0.277	0.269	0.277	0.265	0.277	305,270	0.2685	2.99%
2023-03-21	0	0.335	0.330	0.335	0.330	0.335	270,000	89,450	0.3313	0.269	0.265	0.269	0.265	0.269	336,420	0.2659	0.00%
2023-03-20	0	0.335	0.330	0.335	0.330	0.345	215,000	72,150	0.3356	0.269	0.265	0.269	0.265	0.277	267,890	0.2693	-2.90%
2023-03-17	0	0.345	0.335	0.345	0.335	0.350	740,000	251,650	0.3401	0.277	0.269	0.277	0.269	0.281	922,040	0.2729	0.00%
2023-03-16	0	0.345	0.335	0.345	0.335	0.350	410,000	140,450	0.3426	0.277	0.269	0.277	0.269	0.281	510,860	0.2749	-2.82%
2023-03-15	0	0.355	0.330	0.350	0.325	0.355	1,180,000	393,500	0.3335	0.285	0.265	0.281	0.261	0.285	1,470,280	0.2676	4.41%
2023-03-14	0	0.340	0.335	0.340	0.335	0.350	900,000	308,975	0.3433	0.273	0.269	0.273	0.269	0.281	1,121,400	0.2755	-1.45%
2023-03-13	0	0.345	0.340	0.345	0.340	0.350	165,000	56,325	0.3414	0.277	0.273	0.277	0.273	0.281	205,590	0.2740	-1.43%
2023-03-10	0	0.350	0.340	0.350	0.335	0.350	1,635,000	560,775	0.3430	0.281	0.273	0.281	0.269	0.281	2,037,210	0.2753	-2.78%
2023-03-09	0	0.360	0.350	0.360	0.350	0.375	660,000	234,725	0.3556	0.289	0.281	0.289	0.281	0.301	822,360	0.2854	0.00%
2023-03-08	0	0.360	0.355	0.360	0.355	0.365	445,000	159,875	0.3593	0.289	0.285	0.289	0.285	0.293	554,470	0.2883	-1.37%
2023-03-07	0	0.365	0.355	0.365	0.355	0.365	550,000	195,950	0.3563	0.293	0.285	0.293	0.285	0.293	685,300	0.2859	0.00%
2023-03-06	0	0.365	0.355	0.365	0.355	0.365	60,000	21,575	0.3596	0.293	0.285	0.293	0.285	0.293	74,760	0.2886	0.00%
2023-03-03	0	0.365	0.355	0.365	0.355	0.365	490,000	175,950	0.3591	0.293	0.285	0.293	0.285	0.293	610,540	0.2882	0.00%
2023-03-02	0	0.365	0.360	0.365	0.355	0.365	95,000	34,400	0.3621	0.293	0.289	0.293	0.285	0.293	118,370	0.2906	0.00%
2023-03-01	0	0.365	0.360	0.365	0.365	0.365	15,000	5,425	0.3617	0.293	0.289	0.293	0.293	0.293	18,690	0.2903	0.00%
2023-02-28	0	0.365	0.350	0.365	0.350	0.365	660,000	233,025	0.3531	0.293	0.281	0.293	0.281	0.293	822,360	0.2834	0.00%
2023-02-27	0	0.365	0.350	0.365	0.350	0.365	340,000	120,550	0.3546	0.293	0.281	0.293	0.281	0.293	423,640	0.2846	0.00%
2023-02-24	0	0.365	0.355	0.365	0.350	0.365	415,000	147,775	0.3561	0.293	0.285	0.293	0.281	0.293	517,090	0.2858	0.00%
2023-02-23	0	0.365	0.360	0.365	0.365	0.375	160,000	58,550	0.3659	0.293	0.289	0.293	0.293	0.301	199,360	0.2937	1.39%
2023-02-22	0	0.360	0.355	0.365	0.355	0.365	155,000	55,800	0.3600	0.289	0.285	0.293	0.285	0.293	193,130	0.2889	0.00%
2023-02-21	0	0.360	0.355	0.365	0.355	0.370	410,000	148,450	0.3621	0.289	0.285	0.293	0.285	0.297	510,860	0.2906	-1.37%
2023-02-20	0	0.365	0.360	0.365	0.350	0.390	2,175,000	801,175	0.3684	0.293	0.289	0.293	0.281	0.313	2,710,050	0.2956	-6.41%
2023-02-17	0	0.390	0.380	0.390	0.370	0.395	1,165,000	448,750	0.3852	0.313	0.305	0.313	0.297	0.317	1,451,590	0.3091	5.41%
2023-02-16	0	0.370	0.365	0.375	0.365	0.375	330,000	122,300	0.3706	0.297	0.293	0.301	0.293	0.301	411,180	0.2974	0.00%
2023-02-15	0	0.370	0.365	0.370	0.370	0.380	200,000	75,000	0.3750	0.297	0.293	0.297	0.297	0.305	249,200	0.3010	-2.63%
2023-02-14	0	0.380	0.375	0.385	0.375	0.380	260,000	98,775	0.3799	0.305	0.301	0.309	0.301	0.305	323,960	0.3049	-2.56%
2023-02-13	0	0.390	0.380	0.390	0.375	0.390	645,000	249,625	0.3870	0.313	0.305	0.313	0.301	0.313	803,670	0.3106	0.00%
2023-02-10	0	0.390	0.375	0.390	0.375	0.390	375,000	142,775	0.3807	0.313	0.301	0.313	0.301	0.313	467,250	0.3056	-1.27%
2023-02-09	0	0.395	0.385	0.395	0.380	0.395	330,000	128,175	0.3884	0.317	0.309	0.317	0.305	0.317	411,180	0.3117	0.00%
2023-02-08	0	0.395	0.385	0.400	0.385	0.395	580,000	226,500	0.3905	0.317	0.309	0.321	0.309	0.317	722,680	0.3134	0.00%
2023-02-07	0	0.395	0.385	0.395	0.385	0.405	970,000	382,125	0.3939	0.317	0.309	0.317	0.309	0.325	1,208,620	0.3162	-3.66%
2023-02-06	0	0.410	0.400	0.410	0.390	0.405	310,000	123,425	0.3981	0.329	0.321	0.329	0.313	0.325	386,260	0.3195	1.23%
2023-02-03	0	0.405	0.390	0.405	0.390	0.405	850,000	334,250	0.3932	0.325	0.313	0.325	0.313	0.325	1,059,100	0.3156	0.00%
2023-02-02	0	0.405	0.400	0.405	0.375	0.405	1,840,000	722,550	0.3927	0.325	0.321	0.325	0.301	0.325	2,292,640	0.3152	8.00%
2023-02-01	0	0.375	0.375	0.380	0.370	0.380	871,400	328,475	0.3770	0.301	0.301	0.305	0.297	0.305	1,085,764	0.3025	1.35%
2023-01-31	0	0.370	0.360	0.370	0.360	0.370	340,000	123,600	0.3635	0.297	0.289	0.297	0.289	0.297	423,640	0.2918	-1.33%
2023-01-30	0	0.375	0.370	0.375	0.365	0.395	1,035,000	388,600	0.3755	0.301	0.297	0.301	0.293	0.317	1,289,610	0.3013	-5.06%
2023-01-27	0	0.395	0.390	0.395	0.385	0.395	390,000	151,600	0.3887	0.317	0.313	0.317	0.309	0.317	485,940	0.3120	1.28%
2023-01-26	0	0.390	0.385	0.390	0.380	0.410	1,480,000	577,650	0.3903	0.313	0.309	0.313	0.305	0.329	1,844,080	0.3132	-2.50%
2023-01-20	0	0.400	0.395	0.400	0.395	0.440	2,270,000	913,300	0.4023	0.321	0.317	0.321	0.317	0.353	2,828,420	0.3229	-4.76%
2023-01-19	0	0.420	0.410	0.420	0.395	0.470	6,590,000	2,917,350	0.4427	0.337	0.329	0.337	0.317	0.377	8,211,140	0.3553	3.70%
2023-01-18	0	0.405	0.395	0.405	0.345	0.420	5,830,000	2,209,850	0.3790	0.325	0.317	0.325	0.277	0.337	7,264,180	0.3042	17.39%
2023-01-17	0	0.345	0.335	0.345	0.335	0.350	805,000	275,325	0.3420	0.277	0.269	0.277	0.269	0.281	1,003,030	0.2745	1.47%
2023-01-16	0	0.340	0.335	0.340	0.330	0.360	3,270,000	1,105,675	0.3381	0.273	0.269	0.273	0.265	0.289	4,074,420	0.2714	-4.23%
2023-01-13	0	0.355	0.355	0.365	0.350	0.365	995,000	352,975	0.3547	0.285	0.285	0.293	0.281	0.293	1,239,770	0.2847	-4.05%
2023-01-12	0	0.370	0.360	0.370	0.360	0.370	535,000	194,650	0.3638	0.297	0.289	0.297	0.289	0.297	666,610	0.2920	0.00%
2023-01-11	0	0.370	0.360	0.370	0.360	0.375	190,000	69,725	0.3670	0.297	0.289	0.297	0.289	0.301	236,740	0.2945	-1.33%
2023-01-10	0	0.375	0.360	0.375	0.360	0.375	875,000	324,350	0.3707	0.301	0.289	0.301	0.289	0.301	1,090,250	0.2975	0.00%
2023-01-09	0	0.375	0.370	0.375	0.370	0.385	370,000	138,875	0.3753	0.301	0.297	0.301	0.297	0.309	461,020	0.3012	-1.32%
2023-01-06	0	0.380	0.370	0.380	0.365	0.385	1,200,000	450,575	0.3755	0.305	0.297	0.305	0.293	0.309	1,495,200	0.3013	2.70%
2023-01-05	0	0.370	0.360	0.370	0.360	0.380	1,300,000	481,225	0.3702	0.297	0.289	0.297	0.289	0.305	1,619,800	0.2971	1.37%
2023-01-04	0	0.365	0.360	0.365	0.350	0.375	2,870,000	1,017,950	0.3547	0.293	0.289	0.293	0.281	0.301	3,576,020	0.2847	-2.67%
2023-01-03	0	0.375	0.370	0.375	0.365	0.375	765,000	280,750	0.3670	0.301	0.297	0.301	0.293	0.301	953,190	0.2945	-1.32%
2022-12-30	0	0.380	0.370	0.380	0.360	0.380	740,000	272,675	0.3685	0.305	0.297	0.305	0.289	0.305	922,040	0.2957	0.00%
2022-12-29	0	0.380	0.370	0.380	0.370	0.390	520,000	197,600	0.3800	0.305	0.297	0.305	0.297	0.313	647,920	0.3050	-2.56%
2022-12-28	0	0.390	0.390	0.395	0.380	0.395	240,000	93,875	0.3911	0.313	0.313	0.317	0.305	0.317	299,040	0.3139	0.00%
2022-12-23	0	0.390	0.380	0.395	0.380	0.395	135,000	52,350	0.3878	0.313	0.305	0.317	0.305	0.317	168,210	0.3112	-2.50%
2022-12-22	0	0.400	0.390	0.400	0.390	0.400	140,000	55,225	0.3945	0.321	0.313	0.321	0.313	0.321	174,440	0.3166	0.00%
2022-12-21	0	0.400	0.390	0.400	0.385	0.400	390,000	154,000	0.3949	0.321	0.313	0.321	0.309	0.321	485,940	0.3169	3.90%
2022-12-20	0	0.385	0.375	0.385	0.360	0.405	1,760,000	682,925	0.3880	0.309	0.301	0.309	0.289	0.325	2,192,960	0.3114	-6.10%
2022-12-19	0	0.410	0.405	0.420	0.410	0.415	375,000	154,000	0.4107	0.329	0.325	0.337	0.329	0.333	467,250	0.3296	-2.38%
2022-12-16	0	0.420	0.415	0.425	0.410	0.425	355,000	147,925	0.4167	0.337	0.333	0.341	0.329	0.341	442,330	0.3344	-1.18%
2022-12-15	0	0.425	0.420	0.430	0.415	0.425	210,000	88,300	0.4205	0.341	0.337	0.345	0.333	0.341	261,660	0.3375	0.00%
2022-12-14	0	0.425	0.425	0.430	0.415	0.430	585,000	247,325	0.4228	0.341	0.341	0.345	0.333	0.345	728,910	0.3393	1.19%
2022-12-13	0	0.420	0.420	0.425	0.410	0.435	1,555,000	651,625	0.4191	0.337	0.337	0.341	0.329	0.349	1,937,530	0.3363	-3.45%
2022-12-12	0	0.435	0.425	0.435	0.425	0.445	855,000	368,175	0.4306	0.349	0.341	0.349	0.341	0.357	1,065,330	0.3456	-2.25%
2022-12-09	0	0.445	0.440	0.445	0.435	0.455	970,000	431,275	0.4446	0.357	0.353	0.357	0.349	0.365	1,208,620	0.3568	-1.11%
2022-12-08	0	0.450	0.445	0.450	0.430	0.470	2,355,000	1,076,300	0.4570	0.361	0.357	0.361	0.345	0.377	2,934,330	0.3668	2.27%
2022-12-07	0	0.440	0.435	0.440	0.425	0.450	1,040,000	455,950	0.4384	0.353	0.349	0.353	0.341	0.361	1,295,840	0.3519	0.00%
2022-12-06	0	0.440	0.445	0.450	0.440	0.460	1,030,000	457,800	0.4445	0.353	0.357	0.361	0.353	0.369	1,283,380	0.3567	-4.35%
2022-12-05	0	0.460	0.455	0.460	0.450	0.470	1,055,000	483,700	0.4585	0.369	0.365	0.369	0.361	0.377	1,314,530	0.3680	0.00%
2022-12-02	0	0.460	0.460	0.470	0.460	0.480	465,000	215,825	0.4641	0.369	0.369	0.377	0.369	0.385	579,390	0.3725	-4.17%
2022-12-01	0	0.480	0.475	0.480	0.465	0.485	650,000	310,025	0.4770	0.385	0.381	0.385	0.373	0.389	809,900	0.3828	1.05%
2022-11-30	0	0.475	0.460	0.475	0.460	0.480	1,090,000	510,150	0.4680	0.381	0.369	0.381	0.369	0.385	1,358,140	0.3756	-2.06%
2022-11-29	0	0.485	0.485	0.490	0.480	0.500	710,000	348,025	0.4902	0.389	0.389	0.393	0.385	0.401	884,660	0.3934	0.00%
2022-11-28	0	0.485	0.485	0.490	0.455	0.495	1,060,000	503,425	0.4749	0.389	0.389	0.393	0.365	0.397	1,320,760	0.3812	1.04%
2022-11-25	0	0.480	0.470	0.480	0.465	0.520	2,735,000	1,349,575	0.4934	0.385	0.377	0.385	0.373	0.417	3,407,810	0.3960	-3.03%
2022-11-24	0	0.495	0.495	0.500	0.435	0.495	2,630,000	1,240,725	0.4718	0.397	0.397	0.401	0.349	0.397	3,276,980	0.3786	11.24%
2022-11-23	0	0.445	0.435	0.445	0.425	0.465	930,000	411,025	0.4420	0.357	0.349	0.357	0.341	0.373	1,158,780	0.3547	3.49%
2022-11-22	0	0.430	0.425	0.435	0.420	0.460	860,000	376,525	0.4378	0.345	0.341	0.349	0.337	0.369	1,071,560	0.3514	-7.53%
2022-11-21	0	0.465	0.460	0.465	0.455	0.465	325,000	149,375	0.4596	0.373	0.369	0.373	0.365	0.373	404,950	0.3689	0.00%
2022-11-18	0	0.465	0.455	0.465	0.450	0.470	1,020,000	469,850	0.4606	0.373	0.365	0.373	0.361	0.377	1,270,920	0.3697	3.33%
2022-11-17	0	0.450	0.450	0.460	0.440	0.460	650,000	293,850	0.4521	0.361	0.361	0.369	0.353	0.369	809,900	0.3628	-2.17%
2022-11-16	0	0.460	0.445	0.460	0.445	0.465	580,000	261,100	0.4502	0.369	0.357	0.369	0.357	0.373	722,680	0.3613	3.37%
2022-11-15	0	0.445	0.440	0.445	0.445	0.475	3,395,000	1,542,100	0.4542	0.357	0.353	0.357	0.357	0.381	4,230,170	0.3645	-9.18%
2022-11-14	0	0.490	0.480	0.490	0.480	0.510	2,275,000	1,126,075	0.4950	0.393	0.385	0.393	0.385	0.409	2,834,650	0.3973	-3.92%
2022-11-11	0	0.510	0.500	0.510	0.470	0.520	3,170,000	1,583,050	0.4994	0.409	0.401	0.409	0.377	0.417	3,949,820	0.4008	6.25%
2022-11-10	0	0.480	0.470	0.475	0.445	0.495	3,090,000	1,481,925	0.4796	0.385	0.377	0.381	0.357	0.397	3,850,140	0.3849	1.05%
2022-11-09	0	0.475	0.460	0.475	0.435	0.490	2,270,000	1,055,400	0.4649	0.381	0.369	0.381	0.349	0.393	2,828,420	0.3731	1.06%
2022-11-08	0	0.470	0.465	0.470	0.405	0.470	2,255,000	991,275	0.4396	0.377	0.373	0.377	0.325	0.377	2,809,730	0.3528	10.59%
2022-11-07	0	0.425	0.415	0.425	0.405	0.430	1,890,000	800,575	0.4236	0.341	0.333	0.341	0.325	0.345	2,354,940	0.3400	1.19%
2022-11-04	0	0.420	0.410	0.420	0.400	0.430	1,455,000	613,375	0.4216	0.337	0.329	0.337	0.321	0.345	1,812,930	0.3383	5.00%
2022-11-03	0	0.400	0.395	0.400	0.390	0.405	820,000	325,325	0.3967	0.321	0.317	0.321	0.313	0.325	1,021,720	0.3184	-1.23%
2022-11-02	0	0.405	0.405	0.410	0.385	0.410	755,000	303,775	0.4024	0.325	0.325	0.329	0.309	0.329	940,730	0.3229	1.25%
2022-11-01	0	0.400	0.400	0.410	0.380	0.410	3,065,000	1,219,825	0.3980	0.321	0.321	0.329	0.305	0.329	3,818,990	0.3194	-5.88%
2022-10-31	0	0.425	0.405	0.425	0.370	0.450	6,990,000	2,924,775	0.4184	0.341	0.325	0.341	0.297	0.361	8,709,540	0.3358	-1.16%
2022-10-28	0	0.430	0.430	0.435	0.400	0.500	13,345,000	5,918,150	0.4435	0.345	0.345	0.349	0.321	0.401	16,627,870	0.3559	-12.24%
2022-10-27	0	0.490	0.480	0.490	0.480	0.520	2,490,000	1,237,550	0.4970	0.393	0.385	0.393	0.385	0.417	3,102,540	0.3989	-2.00%
2022-10-26	0	0.500	0.500	0.520	0.500	0.550	4,210,000	2,147,150	0.5100	0.401	0.401	0.417	0.401	0.441	5,245,660	0.4093	-7.41%
2022-10-25	0	0.540	0.530	0.540	0.495	0.540	1,960,000	1,034,925	0.5280	0.433	0.425	0.433	0.397	0.433	2,442,160	0.4238	9.09%
2022-10-24	0	0.495	0.490	0.500	0.480	0.540	4,525,000	2,282,725	0.5045	0.397	0.393	0.401	0.385	0.433	5,638,150	0.4049	-8.33%
2022-10-21	0	0.540	0.530	0.540	0.540	0.640	6,595,000	3,880,000	0.5883	0.433	0.425	0.433	0.433	0.514	8,217,370	0.4722	-15.62%
2022-10-20	0	0.640	0.630	0.640	0.630	0.710	10,625,000	7,174,450	0.6752	0.514	0.506	0.514	0.506	0.570	13,238,750	0.5419	-3.03%
2022-10-19	0	0.660	0.660	0.670	0.560	0.670	10,570,000	6,510,900	0.6160	0.530	0.530	0.538	0.449	0.538	13,170,220	0.4944	13.79%
2022-10-18	0	0.580	0.570	0.580	0.490	0.580	8,575,000	4,682,125	0.5460	0.465	0.457	0.465	0.393	0.465	10,684,450	0.4382	16.00%
2022-10-17	0	0.500	0.500	0.510	0.465	0.510	1,925,000	933,550	0.4850	0.401	0.401	0.409	0.373	0.409	2,398,550	0.3892	1.01%
2022-10-14	0	0.495	0.490	0.495	0.475	0.510	3,010,000	1,481,825	0.4923	0.397	0.393	0.397	0.381	0.409	3,750,460	0.3951	3.13%
2022-10-13	0	0.480	0.460	0.480	0.465	0.520	2,270,000	1,106,600	0.4875	0.385	0.369	0.385	0.373	0.417	2,828,420	0.3912	-5.88%
2022-10-12	0	0.510	0.500	0.510	0.480	0.540	4,480,000	2,294,950	0.5123	0.409	0.401	0.409	0.385	0.433	5,582,080	0.4111	0.00%
2022-10-11	0	0.510	0.500	0.510	0.420	0.550	9,220,000	4,629,100	0.5021	0.409	0.401	0.409	0.337	0.441	11,488,120	0.4029	13.33%
2022-10-10	0	0.450	0.450	0.455	0.440	0.500	5,905,000	2,717,400	0.4602	0.361	0.361	0.365	0.353	0.401	7,357,630	0.3693	-11.76%
2022-10-07	0	0.510	0.510	0.520	0.500	0.550	5,310,000	2,785,800	0.5246	0.409	0.409	0.417	0.401	0.441	6,616,260	0.4211	-7.27%
2022-10-06	0	0.550	0.550	0.560	0.540	0.600	3,275,000	1,839,550	0.5617	0.441	0.441	0.449	0.433	0.482	4,080,650	0.4508	-8.33%
2022-10-05	0	0.600	0.590	0.600	0.580	0.610	3,745,000	2,234,750	0.5967	0.482	0.474	0.482	0.465	0.490	4,666,270	0.4789	7.14%
2022-10-03	0	0.560	0.560	0.570	0.530	0.610	5,015,000	2,830,650	0.5644	0.449	0.449	0.457	0.425	0.490	6,248,690	0.4530	-6.67%
2022-09-30	0	0.600	0.600	0.610	0.590	0.640	4,865,000	2,962,350	0.6089	0.482	0.482	0.490	0.474	0.514	6,061,790	0.4887	-6.25%
2022-09-29	0	0.640	0.630	0.640	0.580	0.680	10,920,000	6,844,800	0.6268	0.514	0.506	0.514	0.465	0.546	13,606,320	0.5031	1.59%
2022-09-28	0	0.630	0.630	0.640	0.610	0.730	11,145,000	7,280,300	0.6532	0.506	0.506	0.514	0.490	0.586	13,886,670	0.5243	-10.00%
2022-09-27	0	0.700	0.700	0.710	0.600	0.780	45,795,000	32,579,050	0.7114	0.562	0.562	0.570	0.482	0.626	57,060,570	0.5710	12.90%
2022-09-26	0	0.620	0.610	0.620	0.580	0.920	113,730,000	90,206,050	0.7932	0.498	0.490	0.498	0.465	0.738	141,707,580	0.6366