Natural Food International Holding Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01837	2018-12-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	1.050	1.050	1.060	1.020	1.070	1,302,000	1,359,600	1.0442	1.050	1.050	1.060	1.020	1.070	1,302,000	1.0442	0.00%
2026-01-15	0	1.050	1.040	1.060	1.030	1.070	598,000	624,520	1.0443	1.050	1.040	1.060	1.030	1.070	598,000	1.0443	-0.94%
2026-01-14	0	1.060	1.050	1.060	1.040	1.080	1,196,000	1,257,720	1.0516	1.060	1.050	1.060	1.040	1.080	1,196,000	1.0516	-0.93%
2026-01-13	0	1.070	1.050	1.080	1.050	1.080	660,000	698,460	1.0583	1.070	1.050	1.080	1.050	1.080	660,000	1.0583	-0.93%
2026-01-12	0	1.080	1.070	1.080	1.060	1.090	780,000	837,320	1.0735	1.080	1.070	1.080	1.060	1.090	780,000	1.0735	-0.92%
2026-01-09	0	1.090	1.070	1.090	1.070	1.090	354,000	383,040	1.0820	1.090	1.070	1.090	1.070	1.090	354,000	1.0820	2.83%
2026-01-08	0	1.060	1.060	1.070	1.060	1.100	1,024,000	1,113,900	1.0878	1.060	1.060	1.070	1.060	1.100	1,024,000	1.0878	-3.64%
2026-01-07	0	1.100	1.090	1.100	1.100	1.120	2,526,000	2,782,220	1.1014	1.100	1.090	1.100	1.100	1.120	2,526,000	1.1014	-1.79%
2026-01-06	0	1.120	1.120	1.140	1.120	1.160	1,582,000	1,791,960	1.1327	1.120	1.120	1.140	1.120	1.160	1,582,000	1.1327	-0.88%
2026-01-05	0	1.130	1.130	1.140	1.090	1.160	3,338,000	3,753,200	1.1244	1.130	1.130	1.140	1.090	1.160	3,338,000	1.1244	4.63%
2026-01-02	0	1.080	1.080	1.090	1.060	1.100	2,544,000	2,761,940	1.0857	1.080	1.080	1.090	1.060	1.100	2,544,000	1.0857	-0.92%
2025-12-31	0	1.090	1.080	1.090	1.060	1.100	2,724,000	2,941,920	1.0800	1.090	1.080	1.090	1.060	1.100	2,724,000	1.0800	4.81%
2025-12-30	0	1.040	1.040	1.060	1.040	1.070	3,274,000	3,446,660	1.0527	1.040	1.040	1.060	1.040	1.070	3,274,000	1.0527	1.96%
2025-12-29	0	1.020	1.020	1.030	1.010	1.050	2,195,000	2,244,120	1.0224	1.020	1.020	1.030	1.010	1.050	2,195,000	1.0224	-2.86%
2025-12-24	0	1.050	1.040	1.050	1.040	1.060	473,841	497,721	1.0504	1.050	1.040	1.050	1.040	1.060	473,841	1.0504	-1.87%
2025-12-23	0	1.070	1.060	1.070	1.060	1.080	644,000	688,240	1.0687	1.070	1.060	1.070	1.060	1.080	644,000	1.0687	-0.93%
2025-12-22	0	1.080	1.080	1.090	1.080	1.090	674,000	730,480	1.0838	1.080	1.080	1.090	1.080	1.090	674,000	1.0838	-1.82%
2025-12-19	0	1.100	1.090	1.100	1.080	1.100	1,318,000	1,437,980	1.0910	1.100	1.090	1.100	1.080	1.100	1,318,000	1.0910	0.00%
2025-12-18	0	1.100	1.090	1.100	1.080	1.100	1,892,000	2,065,520	1.0917	1.100	1.090	1.100	1.080	1.100	1,892,000	1.0917	0.92%
2025-12-17	0	1.090	1.080	1.090	1.070	1.090	1,274,000	1,375,920	1.0800	1.090	1.080	1.090	1.070	1.090	1,274,000	1.0800	-0.91%
2025-12-16	0	1.100	1.090	1.100	1.070	1.100	1,938,000	2,110,640	1.0891	1.100	1.090	1.100	1.070	1.100	1,938,000	1.0891	0.00%
2025-12-15	0	1.100	1.090	1.100	1.080	1.100	1,958,000	2,139,220	1.0926	1.100	1.090	1.100	1.080	1.100	1,958,000	1.0926	0.00%
2025-12-12	0	1.100	1.090	1.100	1.080	1.100	3,618,000	3,945,080	1.0904	1.100	1.090	1.100	1.080	1.100	3,618,000	1.0904	0.92%
2025-12-11	0	1.090	1.080	1.090	1.080	1.110	2,020,000	2,202,420	1.0903	1.090	1.080	1.090	1.080	1.110	2,020,000	1.0903	-0.91%
2025-12-10	0	1.100	1.090	1.100	1.090	1.110	1,902,000	2,092,040	1.0999	1.100	1.090	1.100	1.090	1.110	1,902,000	1.0999	-0.90%
2025-12-09	0	1.110	1.100	1.110	1.080	1.120	2,122,000	2,326,740	1.0965	1.110	1.100	1.110	1.080	1.120	2,122,000	1.0965	0.00%
2025-12-08	0	1.110	1.100	1.110	1.060	1.110	2,196,000	2,414,680	1.0996	1.110	1.100	1.110	1.060	1.110	2,196,000	1.0996	4.72%
2025-12-05	0	1.060	1.060	1.080	1.050	1.080	960,000	1,019,920	1.0624	1.060	1.060	1.080	1.050	1.080	960,000	1.0624	-1.85%
2025-12-04	0	1.080	1.070	1.080	1.050	1.090	944,000	1,016,120	1.0764	1.080	1.070	1.080	1.050	1.090	944,000	1.0764	-0.92%
2025-12-03	0	1.090	1.080	1.090	1.080	1.090	684,000	743,740	1.0873	1.090	1.080	1.090	1.080	1.090	684,000	1.0873	0.00%
2025-12-02	0	1.090	1.090	1.100	1.080	1.100	964,000	1,049,120	1.0883	1.090	1.090	1.100	1.080	1.100	964,000	1.0883	0.00%
2025-12-01	0	1.090	1.090	1.100	1.080	1.100	524,000	569,900	1.0876	1.090	1.090	1.100	1.080	1.100	524,000	1.0876	0.00%
2025-11-28	0	1.090	1.070	1.090	1.050	1.090	834,000	898,900	1.0778	1.090	1.070	1.090	1.050	1.090	834,000	1.0778	-0.91%
2025-11-27	0	1.100	1.090	1.100	1.080	1.110	2,988,000	3,276,240	1.0965	1.100	1.090	1.100	1.080	1.110	2,988,000	1.0965	1.85%
2025-11-26	0	1.080	1.060	1.080	1.060	1.090	528,000	568,140	1.0760	1.080	1.060	1.080	1.060	1.090	528,000	1.0760	0.93%
2025-11-25	0	1.070	1.050	1.070	1.050	1.070	650,000	688,860	1.0598	1.070	1.050	1.070	1.050	1.070	650,000	1.0598	0.94%
2025-11-24	0	1.060	1.050	1.060	1.050	1.090	1,672,000	1,773,960	1.0610	1.060	1.050	1.060	1.050	1.090	1,672,000	1.0610	-1.85%
2025-11-21	0	1.080	1.070	1.080	1.060	1.090	2,568,000	2,758,480	1.0742	1.080	1.070	1.080	1.060	1.090	2,568,000	1.0742	-0.92%
2025-11-20	0	1.090	1.080	1.090	1.070	1.110	3,878,000	4,204,540	1.0842	1.090	1.080	1.090	1.070	1.110	3,878,000	1.0842	-1.80%
2025-11-19	0	1.110	1.110	1.120	1.080	1.110	1,742,000	1,918,460	1.1013	1.110	1.110	1.120	1.080	1.110	1,742,000	1.1013	0.00%
2025-11-18	0	1.110	1.100	1.110	1.090	1.120	2,954,000	3,254,660	1.1018	1.110	1.100	1.110	1.090	1.120	2,954,000	1.1018	-0.89%
2025-11-17	0	1.120	1.110	1.120	1.100	1.150	2,650,000	2,940,560	1.1096	1.120	1.110	1.120	1.100	1.150	2,650,000	1.1096	0.90%
2025-11-14	0	1.110	1.100	1.110	1.070	1.120	2,702,000	2,990,960	1.1069	1.110	1.100	1.110	1.070	1.120	2,702,000	1.1069	0.00%
2025-11-13	0	1.110	1.090	1.110	1.050	1.120	2,994,000	3,225,520	1.0773	1.110	1.090	1.110	1.050	1.120	2,994,000	1.0773	2.78%
2025-11-12	0	1.080	1.070	1.080	1.060	1.090	2,960,000	3,192,220	1.0785	1.080	1.070	1.080	1.060	1.090	2,960,000	1.0785	0.93%
2025-11-11	0	1.070	1.060	1.080	1.070	1.100	716,000	775,700	1.0834	1.070	1.060	1.080	1.070	1.100	716,000	1.0834	-1.83%
2025-11-10	0	1.090	1.090	1.100	1.060	1.100	728,000	787,680	1.0820	1.090	1.090	1.100	1.060	1.100	728,000	1.0820	2.83%
2025-11-07	0	1.060	1.050	1.060	1.030	1.060	1,146,000	1,205,480	1.0519	1.060	1.050	1.060	1.030	1.060	1,146,000	1.0519	-0.93%
2025-11-06	0	1.070	1.060	1.070	1.050	1.090	1,148,000	1,233,880	1.0748	1.070	1.060	1.070	1.050	1.090	1,148,000	1.0748	1.90%
2025-11-05	0	1.050	1.050	1.060	1.050	1.090	1,702,000	1,807,960	1.0623	1.050	1.050	1.060	1.050	1.090	1,702,000	1.0623	-4.55%
2025-11-04	0	1.100	1.090	1.100	1.060	1.140	2,784,000	3,031,640	1.0890	1.100	1.090	1.100	1.060	1.140	2,784,000	1.0890	-4.35%
2025-11-03	0	1.150	1.130	1.150	1.110	1.160	2,380,000	2,700,520	1.1347	1.150	1.130	1.150	1.110	1.160	2,380,000	1.1347	0.00%
2025-10-31	0	1.150	1.140	1.150	1.140	1.160	462,000	527,920	1.1427	1.150	1.140	1.150	1.140	1.160	462,000	1.1427	-1.71%
2025-10-30	0	1.170	1.170	1.180	1.150	1.200	1,570,000	1,823,200	1.1613	1.170	1.170	1.180	1.150	1.200	1,570,000	1.1613	-1.68%
2025-10-28	0	1.190	1.180	1.190	1.170	1.210	1,198,000	1,409,620	1.1766	1.190	1.180	1.190	1.170	1.210	1,198,000	1.1766	-1.65%
2025-10-27	0	1.210	1.200	1.210	1.190	1.240	1,804,000	2,197,040	1.2179	1.210	1.200	1.210	1.190	1.240	1,804,000	1.2179	1.68%
2025-10-24	0	1.190	1.190	1.200	1.160	1.230	4,692,000	5,609,420	1.1955	1.190	1.190	1.200	1.160	1.230	4,692,000	1.1955	-0.83%
2025-10-23	0	1.200	1.200	1.210	1.190	1.220	752,000	905,220	1.2038	1.200	1.200	1.210	1.190	1.220	752,000	1.2038	-2.44%
2025-10-22	0	1.230	1.220	1.230	1.190	1.240	2,220,000	2,693,540	1.2133	1.230	1.220	1.230	1.190	1.240	2,220,000	1.2133	3.36%
2025-10-21	0	1.190	1.180	1.190	1.130	1.190	2,898,000	3,349,640	1.1558	1.190	1.180	1.190	1.130	1.190	2,898,000	1.1558	4.39%
2025-10-20	0	1.140	1.130	1.140	1.110	1.160	3,348,000	3,772,960	1.1269	1.140	1.130	1.140	1.110	1.160	3,348,000	1.1269	0.00%
2025-10-17	0	1.140	1.130	1.140	1.110	1.170	3,482,000	3,966,720	1.1392	1.140	1.130	1.140	1.110	1.170	3,482,000	1.1392	2.70%
2025-10-16	0	1.110	1.100	1.110	1.090	1.290	8,318,000	9,890,000	1.1890	1.110	1.100	1.110	1.090	1.290	8,318,000	1.1890	-10.48%
2025-10-15	0	1.240	1.230	1.240	1.150	1.250	3,968,000	4,744,080	1.1956	1.240	1.230	1.240	1.150	1.250	3,968,000	1.1956	5.98%
2025-10-14	0	1.170	1.140	1.170	1.100	1.180	4,880,000	5,590,100	1.1455	1.170	1.140	1.170	1.100	1.180	4,880,000	1.1455	3.54%
2025-10-13	0	1.130	1.110	1.130	1.010	1.130	4,564,000	4,883,120	1.0699	1.130	1.110	1.130	1.010	1.130	4,564,000	1.0699	6.60%
2025-10-10	0	1.060	1.050	1.060	1.040	1.080	1,492,000	1,580,240	1.0591	1.060	1.050	1.060	1.040	1.080	1,492,000	1.0591	0.95%
2025-10-09	0	1.050	1.050	1.060	1.030	1.080	4,368,000	4,622,640	1.0583	1.050	1.050	1.060	1.030	1.080	4,368,000	1.0583	0.00%
2025-10-08	0	1.050	1.040	1.050	0.970	1.070	4,568,000	4,709,020	1.0309	1.050	1.040	1.050	0.970	1.070	4,568,000	1.0309	2.94%
2025-10-06	0	1.020	1.010	1.020	0.950	1.020	4,644,000	4,632,940	0.9976	1.020	1.010	1.020	0.950	1.020	4,644,000	0.9976	5.15%
2025-10-03	0	0.970	0.950	0.970	0.950	0.970	300,000	287,700	0.9590	0.970	0.950	0.970	0.950	0.970	300,000	0.9590	0.00%
2025-10-02	0	0.970	0.960	0.970	0.950	0.970	1,752,000	1,675,400	0.9563	0.970	0.960	0.970	0.950	0.970	1,752,000	0.9563	2.11%
2025-09-30	0	0.950	0.940	0.950	0.930	0.970	6,044,000	5,692,820	0.9419	0.950	0.940	0.950	0.930	0.970	6,044,000	0.9419	-2.06%
2025-09-29	0	0.970	0.950	0.970	0.920	0.970	1,050,000	993,860	0.9465	0.970	0.950	0.970	0.920	0.970	1,050,000	0.9465	3.19%
2025-09-26	0	0.940	0.930	0.940	0.920	0.940	1,078,000	1,000,120	0.9278	0.940	0.930	0.940	0.920	0.940	1,078,000	0.9278	0.00%
2025-09-25	0	0.940	0.930	0.940	0.930	0.940	488,000	454,300	0.9309	0.940	0.930	0.940	0.930	0.940	488,000	0.9309	0.00%
2025-09-24	0	0.940	0.930	0.940	0.920	0.940	704,000	654,660	0.9299	0.940	0.930	0.940	0.920	0.940	704,000	0.9299	1.08%
2025-09-23	0	0.930	0.920	0.930	0.920	0.960	1,516,000	1,415,320	0.9336	0.930	0.920	0.930	0.920	0.960	1,516,000	0.9336	-2.11%
2025-09-22	0	0.950	0.940	0.950	0.920	0.970	2,240,000	2,109,520	0.9418	0.950	0.940	0.950	0.920	0.970	2,240,000	0.9418	1.06%
2025-09-19	0	0.940	0.930	0.940	0.920	0.940	1,890,000	1,748,480	0.9251	0.940	0.930	0.940	0.920	0.940	1,890,000	0.9251	0.00%
2025-09-18	0	0.940	0.930	0.940	0.920	0.940	3,258,000	3,014,740	0.9253	0.940	0.930	0.940	0.920	0.940	3,258,000	0.9253	0.00%
2025-09-17	0	0.940	0.930	0.940	0.910	0.940	4,110,000	3,811,380	0.9273	0.940	0.930	0.940	0.910	0.940	4,110,000	0.9273	2.17%
2025-09-16	0	0.920	0.920	0.930	0.910	0.930	1,698,000	1,568,800	0.9239	0.920	0.920	0.930	0.910	0.930	1,698,000	0.9239	-1.08%
2025-09-15	0	0.930	0.920	0.930	0.900	0.930	1,552,000	1,420,520	0.9153	0.930	0.920	0.930	0.900	0.930	1,552,000	0.9153	1.09%
2025-09-12	0	0.920	0.900	0.920	0.890	0.920	850,000	768,100	0.9036	0.920	0.900	0.920	0.890	0.920	850,000	0.9036	2.22%
2025-09-11	0	0.900	0.900	0.910	0.890	0.900	2,686,000	2,412,920	0.8983	0.900	0.900	0.910	0.890	0.900	2,686,000	0.8983	0.00%
2025-09-10	0	0.900	0.900	0.910	0.890	0.920	1,406,000	1,263,180	0.8984	0.900	0.900	0.910	0.890	0.920	1,406,000	0.8984	-1.10%
2025-09-09	0	0.910	0.900	0.910	0.890	0.910	2,138,000	1,919,240	0.8977	0.910	0.900	0.910	0.890	0.910	2,138,000	0.8977	2.25%
2025-09-08	0	0.890	0.880	0.890	0.870	0.900	732,000	647,700	0.8848	0.890	0.880	0.890	0.870	0.900	732,000	0.8848	1.14%
2025-09-05	0	0.880	0.870	0.880	0.860	0.880	790,000	683,600	0.8653	0.880	0.870	0.880	0.860	0.880	790,000	0.8653	1.15%
2025-09-04	0	0.870	0.860	0.870	0.870	0.880	296,000	258,420	0.8730	0.870	0.860	0.870	0.870	0.880	296,000	0.8730	-1.14%
2025-09-03	0	0.880	0.880	0.890	0.860	0.880	1,220,000	1,068,740	0.8760	0.880	0.880	0.890	0.860	0.880	1,220,000	0.8760	0.00%
2025-09-02	0	0.880	0.870	0.880	0.860	0.890	740,000	643,740	0.8699	0.880	0.870	0.880	0.860	0.890	740,000	0.8699	0.00%
2025-09-01	0	0.880	0.870	0.890	0.860	0.890	2,418,000	2,106,580	0.8712	0.880	0.870	0.890	0.860	0.890	2,418,000	0.8712	-2.22%
2025-08-29	0	0.900	0.890	0.900	0.880	0.910	1,372,000	1,219,120	0.8886	0.900	0.890	0.900	0.880	0.910	1,372,000	0.8886	0.00%
2025-08-28	0	0.900	0.890	0.900	0.890	0.940	4,316,000	3,905,360	0.9049	0.900	0.890	0.900	0.890	0.940	4,316,000	0.9049	3.45%
2025-08-27	0	0.870	0.860	0.870	0.860	0.890	1,272,000	1,117,760	0.8787	0.870	0.860	0.870	0.860	0.890	1,272,000	0.8787	-2.25%
2025-08-26	0	0.890	0.880	0.890	0.880	0.900	1,358,000	1,207,940	0.8895	0.890	0.880	0.890	0.880	0.900	1,358,000	0.8895	0.00%
2025-08-25	0	0.890	0.880	0.890	0.880	0.900	1,305,000	1,157,340	0.8869	0.890	0.880	0.890	0.880	0.900	1,305,000	0.8869	0.00%
2025-08-22	0	0.890	0.880	0.890	0.870	0.890	788,000	694,380	0.8812	0.890	0.880	0.890	0.870	0.890	788,000	0.8812	0.00%
2025-08-21	0	0.890	0.880	0.890	0.860	0.890	3,356,000	2,933,540	0.8741	0.890	0.880	0.890	0.860	0.890	3,356,000	0.8741	2.30%
2025-08-20	0	0.870	0.850	0.870	0.840	0.870	1,792,000	1,527,680	0.8525	0.870	0.850	0.870	0.840	0.870	1,792,000	0.8525	0.00%
2025-08-19	0	0.870	0.860	0.870	0.860	0.880	4,084,540	3,545,722	0.8681	0.870	0.860	0.870	0.860	0.880	4,084,540	0.8681	1.16%
2025-08-18	0	0.860	0.850	0.860	0.800	0.870	8,776,000	7,393,520	0.8425	0.860	0.850	0.860	0.800	0.870	8,776,000	0.8425	7.50%
2025-08-15	0	0.800	0.790	0.800	0.780	0.800	73,206,000	49,198,020	0.6720	0.800	0.790	0.800	0.780	0.800	73,206,000	0.6720	0.00%
2025-08-14	0	0.800	0.790	0.800	0.780	0.800	918,000	724,540	0.7893	0.800	0.790	0.800	0.780	0.800	918,000	0.7893	1.27%
2025-08-13	0	0.790	0.790	0.800	0.780	0.810	4,128,000	3,286,895	0.7962	0.790	0.790	0.800	0.780	0.810	4,128,000	0.7962	-1.25%
2025-08-12	0	0.800	0.780	0.800	0.780	0.800	1,118,000	881,240	0.7882	0.800	0.780	0.800	0.780	0.800	1,118,000	0.7882	1.27%
2025-08-11	0	0.790	0.780	0.790	0.780	0.790	396,000	310,180	0.7833	0.790	0.780	0.790	0.780	0.790	396,000	0.7833	0.00%
2025-08-08	0	0.790	0.770	0.780	0.770	0.790	2,314,000	1,798,660	0.7773	0.790	0.770	0.780	0.770	0.790	2,314,000	0.7773	0.00%
2025-08-07	0	0.790	0.780	0.790	0.790	0.790	848,000	669,920	0.7900	0.790	0.780	0.790	0.790	0.790	848,000	0.7900	0.00%
2025-08-06	0	0.790	0.780	0.790	0.780	0.800	1,760,000	1,379,480	0.7838	0.790	0.780	0.790	0.780	0.800	1,760,000	0.7838	0.00%
2025-08-05	0	0.790	0.780	0.800	0.780	0.790	1,498,000	1,180,580	0.7881	0.790	0.780	0.800	0.780	0.790	1,498,000	0.7881	-1.25%
2025-08-04	0	0.800	0.790	0.800	0.780	0.800	762,000	601,880	0.7899	0.800	0.790	0.800	0.780	0.800	762,000	0.7899	0.00%
2025-08-01	0	0.800	0.790	0.800	0.780	0.800	1,710,000	1,342,420	0.7850	0.800	0.790	0.800	0.780	0.800	1,710,000	0.7850	1.27%
2025-07-31	0	0.790	0.780	0.790	0.780	0.810	3,039,264	2,387,478	0.7855	0.790	0.780	0.790	0.780	0.810	3,039,264	0.7855	0.00%
2025-07-30	0	0.790	0.780	0.790	0.780	0.790	3,104,000	2,436,420	0.7849	0.790	0.780	0.790	0.780	0.790	3,104,000	0.7849	0.00%
2025-07-29	0	0.790	0.780	0.790	0.780	0.790	1,838,000	1,441,720	0.7844	0.790	0.780	0.790	0.780	0.790	1,838,000	0.7844	0.00%
2025-07-28	0	0.790	0.780	0.790	0.780	0.790	584,000	460,640	0.7888	0.790	0.780	0.790	0.780	0.790	584,000	0.7888	0.00%
2025-07-25	0	0.790	0.780	0.790	0.780	0.790	1,468,000	1,158,140	0.7889	0.790	0.780	0.790	0.780	0.790	1,468,000	0.7889	0.00%
2025-07-24	0	0.790	0.780	0.790	0.780	0.800	2,238,667	1,768,286	0.7899	0.790	0.780	0.790	0.780	0.800	2,238,667	0.7899	0.00%
2025-07-23	0	0.790	0.770	0.790	0.770	0.790	3,448,000	2,670,780	0.7746	0.790	0.770	0.790	0.770	0.790	3,448,000	0.7746	1.28%
2025-07-22	0	0.780	0.770	0.780	0.760	0.780	2,724,000	2,081,640	0.7642	0.780	0.770	0.780	0.760	0.780	2,724,000	0.7642	1.30%
2025-07-21	0	0.770	0.760	0.770	0.740	0.770	4,350,000	3,293,840	0.7572	0.770	0.760	0.770	0.740	0.770	4,350,000	0.7572	1.32%
2025-07-18	0	0.760	0.750	0.760	0.740	0.760	1,446,000	1,089,000	0.7531	0.760	0.750	0.760	0.740	0.760	1,446,000	0.7531	0.00%
2025-07-17	0	0.760	0.750	0.760	0.740	0.770	2,338,000	1,768,340	0.7563	0.760	0.750	0.760	0.740	0.770	2,338,000	0.7563	1.33%
2025-07-16	0	0.750	0.740	0.750	0.720	0.750	2,844,000	2,093,620	0.7362	0.750	0.740	0.750	0.720	0.750	2,844,000	0.7362	1.35%
2025-07-15	0	0.740	0.730	0.740	0.720	0.740	1,290,715	944,239	0.7316	0.740	0.730	0.740	0.720	0.740	1,290,715	0.7316	0.00%
2025-07-14	0	0.740	0.740	0.750	0.730	0.760	1,952,000	1,447,240	0.7414	0.740	0.740	0.750	0.730	0.760	1,952,000	0.7414	-3.90%
2025-07-11	0	0.770	0.760	0.770	0.750	0.770	490,000	371,880	0.7589	0.770	0.760	0.770	0.750	0.770	490,000	0.7589	0.00%
2025-07-10	0	0.770	0.750	0.770	0.760	0.770	832,000	633,680	0.7616	0.770	0.750	0.770	0.760	0.770	832,000	0.7616	-1.28%
2025-07-09	0	0.780	0.770	0.780	0.750	0.780	1,558,000	1,198,860	0.7695	0.780	0.770	0.780	0.750	0.780	1,558,000	0.7695	0.00%
2025-07-08	0	0.780	0.770	0.780	0.740	0.790	5,486,000	4,270,510	0.7784	0.780	0.770	0.780	0.740	0.790	5,486,000	0.7784	5.41%
2025-07-07	0	0.740	0.740	0.760	0.730	0.780	5,924,000	4,475,640	0.7555	0.740	0.740	0.760	0.730	0.780	5,924,000	0.7555	-5.13%
2025-07-04	0	0.780	0.770	0.780	0.770	0.800	52,730,000	35,900,980	0.6808	0.780	0.770	0.780	0.770	0.800	52,730,000	0.6808	-1.27%
2025-07-03	0	0.790	0.790	0.800	0.790	0.800	402,000	319,500	0.7948	0.790	0.790	0.800	0.790	0.800	402,000	0.7948	-1.25%
2025-07-02	0	0.800	0.790	0.800	0.780	0.800	2,565,440	2,038,012	0.7944	0.800	0.790	0.800	0.780	0.800	2,565,440	0.7944	1.27%
2025-06-30	0	0.790	0.780	0.790	0.770	0.790	680,000	531,040	0.7809	0.790	0.780	0.790	0.770	0.790	680,000	0.7809	0.00%
2025-06-27	0	0.790	0.790	0.800	0.770	0.800	1,770,000	1,380,940	0.7802	0.790	0.790	0.800	0.770	0.800	1,770,000	0.7802	0.00%
2025-06-26	0	0.790	0.780	0.790	0.780	0.790	1,090,000	850,480	0.7803	0.790	0.780	0.790	0.780	0.790	1,090,000	0.7803	0.00%
2025-06-25	0	0.790	0.780	0.790	0.770	0.790	3,250,000	2,558,360	0.7872	0.790	0.780	0.790	0.770	0.790	3,250,000	0.7872	1.28%
2025-06-24	0	0.780	0.770	0.780	0.760	0.800	3,510,000	2,726,280	0.7767	0.780	0.770	0.780	0.760	0.800	3,510,000	0.7767	-1.27%
2025-06-23	0	0.790	0.770	0.790	0.760	0.800	10,614,000	8,251,400	0.7774	0.790	0.770	0.790	0.760	0.800	10,614,000	0.7774	3.95%
2025-06-20	0	0.760	0.760	0.770	0.740	0.770	2,114,000	1,605,680	0.7595	0.760	0.760	0.770	0.740	0.770	2,114,000	0.7595	0.00%
2025-06-19	0	0.760	0.740	0.760	0.730	0.780	5,571,719	4,182,466	0.7507	0.760	0.740	0.760	0.730	0.780	5,571,719	0.7507	-1.30%
2025-06-18	0	0.770	0.760	0.770	0.760	0.770	2,436,924	1,860,511	0.7635	0.770	0.760	0.770	0.760	0.770	2,436,924	0.7635	0.00%
2025-06-17	0	0.770	0.760	0.770	0.760	0.790	3,792,000	2,942,960	0.7761	0.770	0.760	0.770	0.760	0.790	3,792,000	0.7761	-1.28%
2025-06-16	0	0.780	0.770	0.780	0.770	0.790	1,310,000	1,015,400	0.7751	0.780	0.770	0.780	0.770	0.790	1,310,000	0.7751	0.00%
2025-06-13	0	0.780	0.780	0.790	0.770	0.800	5,996,000	4,695,070	0.7830	0.780	0.780	0.790	0.770	0.800	5,996,000	0.7830	-2.50%
2025-06-12	0	0.800	0.800	0.810	0.770	0.820	3,642,000	2,904,500	0.7975	0.800	0.800	0.810	0.770	0.820	3,642,000	0.7975	2.56%
2025-06-11	0	0.780	0.780	0.790	0.750	0.790	3,908,000	2,989,820	0.7651	0.780	0.780	0.790	0.750	0.790	3,908,000	0.7651	4.00%
2025-06-10	0	0.750	0.740	0.750	0.720	0.750	1,478,000	1,086,160	0.7349	0.750	0.740	0.750	0.720	0.750	1,478,000	0.7349	2.74%
2025-06-09	0	0.730	0.710	0.730	0.710	0.730	2,934,000	2,114,200	0.7206	0.730	0.710	0.730	0.710	0.730	2,934,000	0.7206	2.82%
2025-06-06	0	0.710	0.710	0.730	0.710	0.740	2,790,000	2,012,020	0.7212	0.710	0.710	0.730	0.710	0.740	2,790,000	0.7212	-1.39%
2025-06-05	0	0.720	0.710	0.720	0.680	0.720	3,312,000	2,324,280	0.7018	0.720	0.710	0.720	0.680	0.720	3,312,000	0.7018	5.88%
2025-06-04	0	0.720	0.710	0.720	0.700	0.720	954,000	679,360	0.7121	0.680	0.671	0.680	0.661	0.680	1,010,118	0.6726	0.00%
2025-06-03	0	0.720	0.710	0.720	0.710	0.730	808,000	579,320	0.7170	0.680	0.671	0.680	0.671	0.689	855,529	0.6771	0.00%
2025-06-02	0	0.720	0.700	0.720	0.680	0.720	1,764,000	1,229,760	0.6971	0.680	0.661	0.680	0.642	0.680	1,867,765	0.6584	-1.37%
2025-05-30	0	0.730	0.700	0.730	0.700	0.730	766,000	553,140	0.7221	0.689	0.661	0.689	0.661	0.689	811,059	0.6820	1.39%
2025-05-29	0	0.720	0.710	0.720	0.700	0.720	1,370,000	969,280	0.7075	0.680	0.671	0.680	0.661	0.680	1,450,588	0.6682	1.41%
2025-05-28	0	0.710	0.700	0.710	0.690	0.720	1,686,000	1,180,820	0.7004	0.671	0.661	0.671	0.652	0.680	1,785,176	0.6615	-2.74%
2025-05-27	0	0.730	0.720	0.730	0.710	0.750	1,094,000	799,560	0.7309	0.689	0.680	0.689	0.671	0.708	1,158,353	0.6903	-1.35%
2025-05-26	0	0.740	0.730	0.740	0.730	0.750	2,964,000	2,195,180	0.7406	0.699	0.689	0.699	0.689	0.708	3,138,353	0.6995	0.00%
2025-05-23	0	0.740	0.730	0.740	0.710	0.740	4,148,000	3,051,860	0.7357	0.699	0.689	0.699	0.671	0.699	4,392,000	0.6949	1.37%
2025-05-22	0	0.730	0.720	0.730	0.690	0.730	5,894,000	4,226,480	0.7171	0.689	0.680	0.689	0.652	0.689	6,240,706	0.6772	4.29%
2025-05-21	0	0.700	0.690	0.700	0.670	0.700	5,292,000	3,620,740	0.6842	0.661	0.652	0.661	0.633	0.661	5,603,294	0.6462	2.94%
2025-05-20	0	0.680	0.660	0.680	0.650	0.680	2,473,000	1,650,560	0.6674	0.642	0.623	0.642	0.614	0.642	2,618,471	0.6304	3.03%
2025-05-19	0	0.660	0.650	0.660	0.660	0.680	1,298,000	867,700	0.6685	0.623	0.614	0.623	0.623	0.642	1,374,353	0.6314	0.00%
2025-05-16	0	0.660	0.650	0.660	0.650	0.670	1,170,000	770,260	0.6583	0.623	0.614	0.623	0.614	0.633	1,238,824	0.6218	1.54%
2025-05-15	0	0.650	0.630	0.650	0.640	0.680	1,006,000	659,580	0.6556	0.614	0.595	0.614	0.604	0.642	1,065,176	0.6192	-2.99%
2025-05-14	0	0.670	0.650	0.680	0.650	0.670	952,000	627,980	0.6596	0.633	0.614	0.642	0.614	0.633	1,008,000	0.6230	3.08%
2025-05-13	0	0.650	0.640	0.650	0.630	0.650	1,388,000	887,760	0.6396	0.614	0.604	0.614	0.595	0.614	1,469,647	0.6041	0.00%
2025-05-12	0	0.650	0.640	0.650	0.640	0.650	619,000	398,190	0.6433	0.614	0.604	0.614	0.604	0.614	655,412	0.6075	1.56%
2025-05-09	0	0.640	0.630	0.640	0.630	0.640	342,000	217,540	0.6361	0.604	0.595	0.604	0.595	0.604	362,118	0.6007	-1.54%
2025-05-08	0	0.650	0.630	0.650	0.630	0.650	676,000	428,600	0.6340	0.614	0.595	0.614	0.595	0.614	715,765	0.5988	0.00%
2025-05-07	0	0.650	0.640	0.650	0.640	0.680	1,872,000	1,221,220	0.6524	0.614	0.604	0.614	0.604	0.642	1,982,118	0.6161	-1.52%
2025-05-06	0	0.660	0.650	0.660	0.610	0.660	3,846,000	2,446,660	0.6362	0.623	0.614	0.623	0.576	0.623	4,072,235	0.6008	8.20%
2025-05-02	0	0.610	0.600	0.610	0.590	0.610	2,750,000	1,656,600	0.6024	0.576	0.567	0.576	0.557	0.576	2,911,765	0.5689	0.00%
2025-04-30	0	0.610	0.590	0.610	0.590	0.610	572,000	341,680	0.5973	0.576	0.557	0.576	0.557	0.576	605,647	0.5642	1.67%
2025-04-29	0	0.600	0.600	0.610	0.600	0.620	2,126,000	1,283,160	0.6036	0.567	0.567	0.576	0.567	0.586	2,251,059	0.5700	-3.23%
2025-04-28	0	0.620	0.620	0.630	0.600	0.630	1,508,000	925,560	0.6138	0.586	0.586	0.595	0.567	0.595	1,596,706	0.5797	1.64%
2025-04-25	0	0.610	0.600	0.610	0.600	0.620	1,450,000	888,680	0.6129	0.576	0.567	0.576	0.567	0.586	1,535,294	0.5788	0.00%
2025-04-24	0	0.610	0.600	0.610	0.600	0.620	198,000	120,800	0.6101	0.576	0.567	0.576	0.567	0.586	209,647	0.5762	-1.61%
2025-04-23	0	0.620	0.600	0.620	0.600	0.620	1,156,000	702,000	0.6073	0.586	0.567	0.586	0.567	0.586	1,224,000	0.5735	3.33%
2025-04-22	0	0.600	0.600	0.610	0.590	0.600	832,000	496,980	0.5973	0.567	0.567	0.576	0.557	0.567	880,941	0.5641	1.69%
2025-04-17	0	0.590	0.570	0.590	0.570	0.590	2,038,000	1,185,600	0.5817	0.557	0.538	0.557	0.538	0.557	2,157,882	0.5494	0.00%
2025-04-16	0	0.590	0.570	0.590	0.560	0.590	5,820,255	3,333,417	0.5727	0.557	0.538	0.557	0.529	0.557	6,162,623	0.5409	-1.67%
2025-04-15	0	0.600	0.590	0.600	0.600	0.630	1,834,000	1,120,760	0.6111	0.567	0.557	0.567	0.567	0.595	1,941,882	0.5772	-1.64%
2025-04-14	0	0.610	0.600	0.610	0.600	0.630	3,078,000	1,862,760	0.6052	0.576	0.567	0.576	0.567	0.595	3,259,059	0.5716	1.67%
2025-04-11	0	0.600	0.600	0.610	0.570	0.600	1,770,000	1,042,560	0.5890	0.567	0.567	0.576	0.538	0.567	1,874,118	0.5563	1.69%
2025-04-10	0	0.590	0.580	0.590	0.580	0.590	2,674,000	1,571,740	0.5878	0.557	0.548	0.557	0.548	0.557	2,831,294	0.5551	1.72%
2025-04-09	0	0.580	0.570	0.580	0.540	0.590	2,556,000	1,430,500	0.5597	0.548	0.538	0.548	0.510	0.557	2,706,353	0.5286	3.57%
2025-04-08	0	0.560	0.560	0.570	0.550	0.580	3,418,000	1,932,060	0.5653	0.529	0.529	0.538	0.519	0.548	3,619,059	0.5339	1.82%
2025-04-07	0	0.550	0.550	0.560	0.530	0.570	13,750,000	7,559,220	0.5498	0.519	0.519	0.529	0.501	0.538	14,558,824	0.5192	-8.33%
2025-04-03	0	0.600	0.590	0.600	0.590	0.610	3,360,000	2,027,060	0.6033	0.567	0.557	0.567	0.557	0.576	3,557,647	0.5698	-1.64%
2025-04-02	0	0.610	0.590	0.610	0.570	0.610	5,432,000	3,207,960	0.5906	0.576	0.557	0.576	0.538	0.576	5,751,529	0.5578	0.00%
2025-04-01	0	0.610	0.610	0.620	0.610	0.630	2,562,000	1,591,080	0.6210	0.576	0.576	0.586	0.576	0.595	2,712,706	0.5865	0.00%
2025-03-31	0	0.610	0.610	0.620	0.600	0.610	1,604,000	974,540	0.6076	0.576	0.576	0.586	0.567	0.576	1,698,353	0.5738	0.00%
2025-03-28	0	0.610	0.600	0.610	0.600	0.620	1,388,000	845,520	0.6092	0.576	0.567	0.576	0.567	0.586	1,469,647	0.5753	-3.17%
2025-03-27	0	0.630	0.610	0.630	0.610	0.630	774,000	478,120	0.6177	0.595	0.576	0.595	0.576	0.595	819,529	0.5834	3.28%
2025-03-26	0	0.610	0.600	0.610	0.590	0.610	170,000	102,920	0.6054	0.576	0.567	0.576	0.557	0.576	180,000	0.5718	0.00%
2025-03-25	0	0.610	0.600	0.610	0.590	0.610	524,000	314,940	0.6010	0.576	0.567	0.576	0.557	0.576	554,824	0.5676	-1.61%
2025-03-24	0	0.620	0.600	0.620	0.600	0.620	550,000	332,920	0.6053	0.586	0.567	0.586	0.567	0.586	582,353	0.5717	1.64%
2025-03-21	0	0.610	0.600	0.610	0.600	0.620	474,000	286,760	0.6050	0.576	0.567	0.576	0.567	0.586	501,882	0.5714	-1.61%
2025-03-20	0	0.620	0.610	0.620	0.610	0.630	772,000	478,340	0.6196	0.586	0.576	0.586	0.576	0.595	817,412	0.5852	-3.12%
2025-03-19	0	0.640	0.620	0.640	0.610	0.640	884,000	552,820	0.6254	0.604	0.586	0.604	0.576	0.604	936,000	0.5906	1.59%
2025-03-18	0	0.630	0.620	0.630	0.610	0.630	870,000	541,020	0.6219	0.595	0.586	0.595	0.576	0.595	921,176	0.5873	-1.56%
2025-03-17	0	0.640	0.620	0.640	0.620	0.650	2,002,000	1,268,100	0.6334	0.604	0.586	0.604	0.586	0.614	2,119,765	0.5982	1.59%
2025-03-14	0	0.630	0.610	0.630	0.590	0.630	3,404,000	2,099,500	0.6168	0.595	0.576	0.595	0.557	0.595	3,604,235	0.5825	6.78%
2025-03-13	0	0.590	0.590	0.600	0.580	0.590	1,944,000	1,137,980	0.5854	0.557	0.557	0.567	0.548	0.557	2,058,353	0.5529	0.00%
2025-03-12	0	0.590	0.590	0.610	0.570	0.610	11,314,000	6,677,500	0.5902	0.557	0.557	0.576	0.538	0.576	11,979,529	0.5574	5.36%
2025-03-11	0	0.560	0.550	0.560	0.540	0.560	1,340,000	741,300	0.5532	0.529	0.519	0.529	0.510	0.529	1,418,824	0.5225	1.82%
2025-03-10	0	0.550	0.540	0.550	0.540	0.560	1,366,000	752,140	0.5506	0.519	0.510	0.519	0.510	0.529	1,446,353	0.5200	-1.79%
2025-03-07	0	0.560	0.550	0.560	0.550	0.560	908,000	501,700	0.5525	0.529	0.519	0.529	0.519	0.529	961,412	0.5218	1.82%
2025-03-06	0	0.550	0.550	0.560	0.550	0.560	1,862,000	1,035,880	0.5563	0.519	0.519	0.529	0.519	0.529	1,971,529	0.5254	-3.51%
2025-03-05	0	0.570	0.550	0.570	0.550	0.570	1,798,000	1,009,920	0.5617	0.538	0.519	0.538	0.519	0.538	1,903,765	0.5305	1.79%
2025-03-04	0	0.560	0.550	0.560	0.550	0.560	994,000	553,260	0.5566	0.529	0.519	0.529	0.519	0.529	1,052,471	0.5257	1.82%
2025-03-03	0	0.550	0.550	0.560	0.550	0.560	1,022,000	570,220	0.5579	0.519	0.519	0.529	0.519	0.529	1,082,118	0.5269	-1.79%
2025-02-28	0	0.560	0.560	0.570	0.550	0.580	2,236,000	1,254,320	0.5610	0.529	0.529	0.538	0.519	0.548	2,367,529	0.5298	-1.75%
2025-02-27	0	0.570	0.560	0.570	0.550	0.570	2,994,000	1,683,840	0.5624	0.538	0.529	0.538	0.519	0.538	3,170,118	0.5312	1.79%
2025-02-26	0	0.560	0.550	0.560	0.540	0.570	6,466,000	3,568,000	0.5518	0.529	0.519	0.529	0.510	0.538	6,846,353	0.5212	3.70%
2025-02-25	0	0.540	0.540	0.550	0.540	0.550	1,622,000	885,780	0.5461	0.510	0.510	0.519	0.510	0.519	1,717,412	0.5158	-3.57%
2025-02-24	0	0.560	0.550	0.560	0.540	0.560	2,606,000	1,425,760	0.5471	0.529	0.519	0.529	0.510	0.529	2,759,294	0.5167	0.00%
2025-02-21	0	0.560	0.550	0.560	0.540	0.560	2,040,000	1,123,640	0.5508	0.529	0.519	0.529	0.510	0.529	2,160,000	0.5202	1.82%
2025-02-20	0	0.550	0.550	0.560	0.550	0.560	1,790,000	985,360	0.5505	0.519	0.519	0.529	0.519	0.529	1,895,294	0.5199	-1.79%
2025-02-19	0	0.560	0.550	0.560	0.550	0.560	268,000	149,300	0.5571	0.529	0.519	0.529	0.519	0.529	283,765	0.5261	0.00%
2025-02-18	0	0.560	0.550	0.560	0.550	0.580	2,360,000	1,321,900	0.5601	0.529	0.519	0.529	0.519	0.548	2,498,824	0.5290	0.00%
2025-02-17	0	0.560	0.550	0.560	0.540	0.560	2,664,000	1,464,320	0.5497	0.529	0.519	0.529	0.510	0.529	2,820,706	0.5191	0.00%
2025-02-14	0	0.560	0.550	0.560	0.510	0.560	8,154,000	4,402,680	0.5399	0.529	0.519	0.529	0.482	0.529	8,633,647	0.5099	9.80%
2025-02-13	0	0.510	0.510	0.520	0.510	0.510	424,000	216,240	0.5100	0.482	0.482	0.491	0.482	0.482	448,941	0.4817	0.00%
2025-02-12	0	0.510	0.510	0.520	0.510	0.520	1,384,000	705,860	0.5100	0.482	0.482	0.491	0.482	0.491	1,465,412	0.4817	2.00%
2025-02-11	0	0.500	0.500	0.510	0.500	0.510	1,782,000	896,800	0.5033	0.472	0.472	0.482	0.472	0.482	1,886,824	0.4753	-1.96%
2025-02-10	0	0.510	0.500	0.510	0.500	0.510	1,812,000	907,040	0.5006	0.482	0.472	0.482	0.472	0.482	1,918,588	0.4728	0.00%
2025-02-07	0	0.510	0.495	0.510	0.470	0.510	2,960,000	1,458,250	0.4927	0.482	0.468	0.482	0.444	0.482	3,134,118	0.4653	2.00%
2025-02-06	0	0.500	0.495	0.500	0.495	0.510	1,990,000	994,430	0.4997	0.472	0.468	0.472	0.468	0.482	2,107,059	0.4720	0.00%
2025-02-05	0	0.500	0.495	0.500	0.495	0.500	548,000	272,670	0.4976	0.472	0.468	0.472	0.468	0.472	580,235	0.4699	0.00%
2025-02-04	0	0.500	0.495	0.500	0.495	0.520	1,426,000	716,400	0.5024	0.472	0.468	0.472	0.468	0.491	1,509,882	0.4745	-1.96%
2025-02-03	0	0.510	0.490	0.510	0.495	0.510	460,000	230,340	0.5007	0.482	0.463	0.482	0.468	0.482	487,059	0.4729	2.00%
2025-01-28	0	0.500	0.490	0.500	-	-	0	0	-	0.472	0.463	0.472	-	-	0	-	0.00%
2025-01-27	0	0.500	0.485	0.500	0.485	0.510	930,000	458,110	0.4926	0.472	0.458	0.472	0.458	0.482	984,706	0.4652	0.00%
2025-01-24	0	0.500	0.490	0.500	0.495	0.500	552,000	273,560	0.4956	0.472	0.463	0.472	0.468	0.472	584,471	0.4680	1.01%
2025-01-23	0	0.495	0.485	0.495	0.485	0.495	98,000	47,880	0.4886	0.468	0.458	0.468	0.458	0.468	103,765	0.4614	2.06%
2025-01-22	0	0.485	0.480	0.485	0.480	0.495	1,128,000	550,430	0.4880	0.458	0.453	0.458	0.453	0.468	1,194,353	0.4609	-1.02%
2025-01-21	0	0.490	0.480	0.490	0.480	0.500	710,000	347,420	0.4893	0.463	0.453	0.463	0.453	0.472	751,765	0.4621	0.00%
2025-01-20	0	0.490	0.490	0.500	0.485	0.500	652,000	322,150	0.4941	0.463	0.463	0.472	0.458	0.472	690,353	0.4666	1.03%
2025-01-17	0	0.485	0.485	0.490	0.485	0.490	676,000	328,470	0.4859	0.458	0.458	0.463	0.458	0.463	715,765	0.4589	-1.02%
2025-01-16	0	0.490	0.485	0.490	0.485	0.490	102,000	49,540	0.4857	0.463	0.458	0.463	0.458	0.463	108,000	0.4587	2.08%
2025-01-15	0	0.480	0.480	0.490	0.480	0.485	1,074,000	516,680	0.4811	0.453	0.453	0.463	0.453	0.458	1,137,176	0.4544	-2.04%
2025-01-14	0	0.490	0.485	0.490	0.485	0.490	356,000	173,930	0.4886	0.463	0.458	0.463	0.458	0.463	376,941	0.4614	2.08%
2025-01-13	0	0.480	0.480	0.490	0.480	0.485	396,000	190,960	0.4822	0.453	0.453	0.463	0.453	0.458	419,294	0.4554	-1.03%
2025-01-10	0	0.485	0.480	0.485	0.480	0.495	1,576,000	763,150	0.4842	0.458	0.453	0.458	0.453	0.468	1,668,706	0.4573	-1.02%
2025-01-09	0	0.490	0.490	0.500	0.490	0.495	206,000	101,330	0.4919	0.463	0.463	0.472	0.463	0.468	218,118	0.4646	0.00%
2025-01-08	0	0.490	0.490	0.495	0.490	0.500	1,264,000	624,430	0.4940	0.463	0.463	0.468	0.463	0.472	1,338,353	0.4666	-1.01%
2025-01-07	0	0.495	0.490	0.495	0.490	0.495	332,000	163,540	0.4926	0.468	0.463	0.468	0.463	0.468	351,529	0.4652	-1.00%
2025-01-06	0	0.500	0.490	0.500	0.490	0.500	756,000	376,330	0.4978	0.472	0.463	0.472	0.463	0.472	800,471	0.4701	-1.96%
2025-01-03	0	0.510	0.495	0.510	0.490	0.510	994,000	498,150	0.5012	0.482	0.468	0.482	0.463	0.482	1,052,471	0.4733	2.00%
2025-01-02	0	0.500	0.490	0.500	0.490	0.500	1,220,000	607,400	0.4979	0.472	0.463	0.472	0.463	0.472	1,291,765	0.4702	-1.96%
2024-12-31	0	0.510	0.495	0.510	0.495	0.510	752,000	377,890	0.5025	0.482	0.468	0.482	0.468	0.482	796,235	0.4746	3.03%
2024-12-30	0	0.495	0.495	0.510	0.495	0.510	5,224,000	2,651,500	0.5076	0.468	0.468	0.482	0.468	0.482	5,531,294	0.4794	-2.94%
2024-12-27	0	0.510	0.500	0.510	0.500	0.510	416,000	208,440	0.5011	0.482	0.472	0.482	0.472	0.482	440,471	0.4732	2.00%
2024-12-24	0	0.500	0.500	0.510	0.500	0.500	426,000	213,000	0.5000	0.472	0.472	0.482	0.472	0.472	451,059	0.4722	0.00%
2024-12-23	0	0.500	0.500	0.510	0.500	0.500	1,104,000	552,000	0.5000	0.472	0.472	0.482	0.472	0.472	1,168,941	0.4722	0.00%
2024-12-20	0	0.500	0.500	0.510	0.500	0.510	372,000	188,020	0.5054	0.472	0.472	0.482	0.472	0.482	393,882	0.4774	-1.96%
2024-12-19	0	0.510	0.500	0.510	0.500	0.510	1,300,000	654,000	0.5031	0.482	0.472	0.482	0.472	0.482	1,376,471	0.4751	0.00%
2024-12-18	0	0.510	0.510	0.520	0.510	0.520	520,000	267,080	0.5136	0.482	0.482	0.491	0.482	0.491	550,588	0.4851	-1.92%
2024-12-17	0	0.520	0.510	0.520	0.520	0.530	718,000	374,980	0.5223	0.491	0.482	0.491	0.491	0.501	760,235	0.4932	-1.89%
2024-12-16	0	0.530	0.520	0.530	0.520	0.540	1,726,000	912,900	0.5289	0.501	0.491	0.501	0.491	0.510	1,827,529	0.4995	0.00%
2024-12-13	0	0.530	0.530	0.540	0.530	0.540	1,178,000	625,380	0.5309	0.501	0.501	0.510	0.501	0.510	1,247,294	0.5014	0.00%
2024-12-12	0	0.530	0.520	0.530	0.530	0.540	1,016,000	538,520	0.5300	0.501	0.491	0.501	0.501	0.510	1,075,765	0.5006	0.00%
2024-12-11	0	0.530	0.520	0.530	0.520	0.530	248,000	131,400	0.5298	0.501	0.491	0.501	0.491	0.501	262,588	0.5004	1.92%
2024-12-10	0	0.520	0.520	0.530	0.510	0.530	2,012,000	1,056,140	0.5249	0.491	0.491	0.501	0.482	0.501	2,130,353	0.4958	0.00%
2024-12-09	0	0.520	0.520	0.530	0.500	0.520	3,200,000	1,634,140	0.5107	0.491	0.491	0.501	0.472	0.491	3,388,235	0.4823	1.96%
2024-12-06	0	0.510	0.500	0.510	0.495	0.540	12,038,000	6,136,630	0.5098	0.482	0.472	0.482	0.468	0.510	12,746,118	0.4815	-1.92%
2024-12-05	0	0.520	0.510	0.530	0.510	0.530	12,298,000	6,296,120	0.5120	0.491	0.482	0.501	0.482	0.501	13,021,412	0.4835	4.00%
2024-12-04	0	0.500	0.500	0.510	0.485	0.510	5,612,000	2,773,480	0.4942	0.472	0.472	0.482	0.458	0.482	5,942,118	0.4667	3.09%
2024-12-03	0	0.485	0.485	0.490	0.480	0.490	1,414,000	685,280	0.4846	0.458	0.458	0.463	0.453	0.463	1,497,176	0.4577	1.04%
2024-12-02	0	0.480	0.475	0.490	0.475	0.490	2,112,000	1,017,230	0.4816	0.453	0.449	0.463	0.449	0.463	2,236,235	0.4549	2.13%
2024-11-29	0	0.470	0.470	0.475	0.470	0.475	1,586,000	752,110	0.4742	0.444	0.444	0.449	0.444	0.449	1,679,294	0.4479	-1.05%
2024-11-28	0	0.475	0.470	0.475	0.475	0.475	100,000	47,500	0.4750	0.449	0.444	0.449	0.449	0.449	105,882	0.4486	-1.04%
2024-11-27	0	0.480	0.475	0.480	0.470	0.480	2,380,000	1,130,300	0.4749	0.453	0.449	0.453	0.444	0.453	2,520,000	0.4485	3.23%
2024-11-26	0	0.465	0.465	0.470	0.460	0.470	1,160,000	540,780	0.4662	0.439	0.439	0.444	0.434	0.444	1,228,235	0.4403	0.00%
2024-11-25	0	0.465	0.460	0.470	0.465	0.465	806,000	374,790	0.4650	0.439	0.434	0.444	0.439	0.439	853,412	0.4392	0.00%
2024-11-22	0	0.465	0.460	0.465	0.460	0.475	6,058,000	2,821,470	0.4657	0.439	0.434	0.439	0.434	0.449	6,414,353	0.4399	-3.12%
2024-11-21	0	0.480	0.475	0.480	0.470	0.480	382,000	181,310	0.4746	0.453	0.449	0.453	0.444	0.453	404,471	0.4483	1.05%
2024-11-20	0	0.475	0.475	0.480	0.475	0.480	428,000	203,330	0.4751	0.449	0.449	0.453	0.449	0.453	453,176	0.4487	0.00%
2024-11-19	0	0.475	0.470	0.480	0.470	0.475	1,142,000	540,800	0.4736	0.449	0.444	0.453	0.444	0.449	1,209,176	0.4472	0.00%
2024-11-18	0	0.475	0.470	0.475	0.470	0.480	2,406,000	1,137,160	0.4726	0.449	0.444	0.449	0.444	0.453	2,547,529	0.4464	0.00%
2024-11-15	0	0.475	0.470	0.480	0.470	0.480	2,288,000	1,084,070	0.4738	0.449	0.444	0.453	0.444	0.453	2,422,588	0.4475	1.06%
2024-11-14	0	0.470	0.470	0.480	0.470	0.475	804,000	380,900	0.4738	0.444	0.444	0.453	0.444	0.449	851,294	0.4474	-2.08%
2024-11-13	0	0.480	0.475	0.480	0.470	0.485	2,978,000	1,415,250	0.4752	0.453	0.449	0.453	0.444	0.458	3,153,176	0.4488	0.00%
2024-11-12	0	0.480	0.480	0.485	0.480	0.490	1,876,000	907,130	0.4835	0.453	0.453	0.458	0.453	0.463	1,986,353	0.4567	-3.03%
2024-11-11	0	0.495	0.490	0.495	0.475	0.495	1,656,000	798,810	0.4824	0.468	0.463	0.468	0.449	0.468	1,753,412	0.4556	3.13%
2024-11-08	0	0.480	0.475	0.480	0.470	0.480	1,444,000	685,030	0.4744	0.453	0.449	0.453	0.444	0.453	1,528,941	0.4480	1.05%
2024-11-07	0	0.475	0.470	0.475	0.470	0.480	3,294,000	1,565,740	0.4753	0.449	0.444	0.449	0.444	0.453	3,487,765	0.4489	1.06%
2024-11-06	0	0.470	0.465	0.470	0.460	0.480	2,096,000	982,320	0.4687	0.444	0.439	0.444	0.434	0.453	2,219,294	0.4426	-3.09%
2024-11-05	0	0.485	0.480	0.485	0.470	0.485	982,000	471,390	0.4800	0.458	0.453	0.458	0.444	0.458	1,039,765	0.4534	1.04%
2024-11-04	0	0.480	0.475	0.480	0.470	0.480	1,272,000	605,330	0.4759	0.453	0.449	0.453	0.444	0.453	1,346,824	0.4495	1.05%
2024-11-01	0	0.475	0.475	0.485	0.475	0.485	820,000	393,670	0.4801	0.449	0.449	0.458	0.449	0.458	868,235	0.4534	-3.06%
2024-10-31	0	0.490	0.485	0.490	0.480	0.490	3,296,000	1,598,950	0.4851	0.463	0.458	0.463	0.453	0.463	3,489,882	0.4582	0.00%
2024-10-30	0	0.490	0.480	0.490	0.480	0.490	1,886,000	913,460	0.4843	0.463	0.453	0.463	0.453	0.463	1,996,941	0.4574	0.00%
2024-10-29	0	0.490	0.480	0.490	0.480	0.490	2,450,000	1,189,170	0.4854	0.463	0.453	0.463	0.453	0.463	2,594,118	0.4584	1.03%
2024-10-28	0	0.485	0.475	0.490	0.480	0.485	1,300,000	627,190	0.4825	0.458	0.449	0.463	0.453	0.458	1,376,471	0.4557	0.00%
2024-10-25	0	0.485	0.480	0.485	0.480	0.490	6,484,000	3,148,620	0.4856	0.458	0.453	0.458	0.453	0.463	6,865,412	0.4586	2.11%
2024-10-24	0	0.475	0.475	0.485	0.475	0.490	1,688,000	812,710	0.4815	0.449	0.449	0.458	0.449	0.463	1,787,294	0.4547	-2.06%
2024-10-23	0	0.485	0.485	0.490	0.485	0.490	958,000	466,100	0.4865	0.458	0.458	0.463	0.458	0.463	1,014,353	0.4595	-1.02%
2024-10-22	0	0.490	0.485	0.490	0.485	0.495	696,000	339,280	0.4875	0.463	0.458	0.463	0.458	0.468	736,941	0.4604	0.00%
2024-10-21	0	0.490	0.490	0.495	0.490	0.510	1,580,000	785,200	0.4970	0.463	0.463	0.468	0.463	0.482	1,672,941	0.4694	-1.01%
2024-10-18	0	0.495	0.490	0.495	0.485	0.495	2,066,000	1,010,270	0.4890	0.468	0.463	0.468	0.458	0.468	2,187,529	0.4618	1.02%
2024-10-17	0	0.490	0.480	0.490	0.480	0.495	1,150,000	562,030	0.4887	0.463	0.453	0.463	0.453	0.468	1,217,647	0.4616	0.00%
2024-10-16	0	0.490	0.485	0.490	0.480	0.500	4,700,000	2,305,140	0.4905	0.463	0.458	0.463	0.453	0.472	4,976,471	0.4632	0.00%
2024-10-15	0	0.490	0.485	0.490	0.485	0.495	1,432,000	699,010	0.4881	0.463	0.458	0.463	0.458	0.468	1,516,235	0.4610	0.00%
2024-10-14	0	0.490	0.490	0.495	0.485	0.500	1,266,000	620,810	0.4904	0.463	0.463	0.468	0.458	0.472	1,340,471	0.4631	-2.00%
2024-10-10	0	0.500	0.490	0.500	0.490	0.520	5,752,000	2,901,540	0.5044	0.472	0.463	0.472	0.463	0.491	6,090,353	0.4764	0.00%
2024-10-09	0	0.500	0.500	0.510	0.475	0.530	5,918,000	2,953,060	0.4990	0.472	0.472	0.482	0.449	0.501	6,266,118	0.4713	-5.66%
2024-10-08	0	0.530	0.520	0.530	0.520	0.580	8,452,000	4,616,840	0.5462	0.501	0.491	0.501	0.491	0.548	8,949,176	0.5159	-7.02%
2024-10-07	0	0.570	0.560	0.570	0.520	0.580	16,386,000	9,019,280	0.5504	0.538	0.529	0.538	0.491	0.548	17,349,882	0.5198	11.76%
2024-10-04	0	0.510	0.500	0.510	0.490	0.510	7,832,000	3,934,540	0.5024	0.482	0.472	0.482	0.463	0.482	8,292,706	0.4745	2.00%
2024-10-03	0	0.500	0.500	0.510	0.500	0.530	4,134,000	2,100,040	0.5080	0.472	0.472	0.482	0.472	0.501	4,377,176	0.4798	-3.85%
2024-10-02	0	0.520	0.510	0.520	0.500	0.530	14,274,000	7,292,500	0.5109	0.491	0.482	0.491	0.472	0.501	15,113,647	0.4825	1.96%
2024-09-30	0	0.510	0.510	0.520	0.495	0.540	10,138,000	5,154,620	0.5084	0.482	0.482	0.491	0.468	0.510	10,734,353	0.4802	4.08%
2024-09-27	0	0.490	0.485	0.490	0.480	0.495	4,438,000	2,171,610	0.4893	0.463	0.458	0.463	0.453	0.468	4,699,059	0.4621	2.08%
2024-09-26	0	0.480	0.480	0.485	0.465	0.490	5,056,000	2,409,950	0.4767	0.453	0.453	0.458	0.439	0.463	5,353,412	0.4502	2.13%
2024-09-25	0	0.470	0.470	0.475	0.470	0.480	972,000	462,950	0.4763	0.444	0.444	0.449	0.444	0.453	1,029,176	0.4498	-1.05%
2024-09-24	0	0.475	0.470	0.475	0.460	0.475	1,364,000	639,260	0.4687	0.449	0.444	0.449	0.434	0.449	1,444,235	0.4426	3.26%
2024-09-23	0	0.460	0.455	0.460	0.450	0.460	562,000	255,080	0.4539	0.434	0.430	0.434	0.425	0.434	595,059	0.4287	1.10%
2024-09-20	0	0.455	0.450	0.455	0.450	0.460	934,000	422,160	0.4520	0.430	0.425	0.430	0.425	0.434	988,941	0.4269	1.11%
2024-09-19	0	0.450	0.445	0.455	0.440	0.450	1,994,000	893,550	0.4481	0.425	0.420	0.430	0.416	0.425	2,111,294	0.4232	4.65%
2024-09-17	0	0.430	0.430	0.435	0.430	0.435	1,420,000	611,450	0.4306	0.406	0.406	0.411	0.406	0.411	1,503,529	0.4067	-1.15%
2024-09-16	0	0.435	0.435	0.440	0.430	0.435	546,000	236,420	0.4330	0.411	0.411	0.416	0.406	0.411	578,118	0.4089	0.00%
2024-09-13	0	0.435	0.430	0.435	0.430	0.440	480,000	209,910	0.4373	0.411	0.406	0.411	0.406	0.416	508,235	0.4130	-1.14%
2024-09-12	0	0.440	0.435	0.440	0.440	0.440	874,000	384,560	0.4400	0.416	0.411	0.416	0.416	0.416	925,412	0.4156	1.15%
2024-09-11	0	0.435	0.430	0.435	0.430	0.440	1,274,000	558,050	0.4380	0.411	0.406	0.411	0.406	0.416	1,348,941	0.4137	-2.25%
2024-09-10	0	0.445	0.440	0.445	0.440	0.450	1,354,000	602,550	0.4450	0.420	0.416	0.420	0.416	0.425	1,433,647	0.4203	-1.11%
2024-09-09	0	0.450	0.445	0.450	0.440	0.450	604,000	267,780	0.4433	0.425	0.420	0.425	0.416	0.425	639,529	0.4187	1.12%
2024-09-05	0	0.445	0.440	0.445	0.440	0.445	758,000	334,880	0.4418	0.420	0.416	0.420	0.416	0.420	802,588	0.4173	2.30%
2024-09-04	0	0.435	0.435	0.440	0.435	0.440	660,294	288,920	0.4376	0.411	0.411	0.416	0.411	0.416	699,135	0.4133	-1.14%
2024-09-03	0	0.440	0.435	0.440	0.435	0.445	888,000	391,390	0.4408	0.416	0.411	0.416	0.411	0.420	940,235	0.4163	1.15%
2024-09-02	0	0.435	0.440	0.445	0.435	0.445	1,716,000	756,890	0.4411	0.411	0.416	0.420	0.411	0.420	1,816,941	0.4166	-2.25%
2024-08-30	0	0.445	0.445	0.450	0.440	0.445	3,894,000	1,732,770	0.4450	0.420	0.420	0.425	0.416	0.420	4,123,059	0.4203	0.00%
2024-08-29	0	0.445	0.445	0.450	0.440	0.455	8,128,000	3,626,830	0.4462	0.420	0.420	0.425	0.416	0.430	8,606,118	0.4214	4.71%
2024-08-28	0	0.425	0.425	0.435	0.420	0.435	1,608,000	690,590	0.4295	0.401	0.401	0.411	0.397	0.411	1,702,588	0.4056	-3.41%
2024-08-27	0	0.440	0.435	0.440	0.435	0.460	732,000	321,620	0.4394	0.416	0.411	0.416	0.411	0.434	775,059	0.4150	0.00%
2024-08-26	0	0.440	0.435	0.440	0.440	0.450	864,000	383,760	0.4442	0.416	0.411	0.416	0.416	0.425	914,824	0.4195	-2.22%
2024-08-23	0	0.450	0.445	0.450	0.450	0.460	826,000	372,830	0.4514	0.425	0.420	0.425	0.425	0.434	874,588	0.4263	0.00%
2024-08-22	0	0.450	0.440	0.450	0.450	0.470	164,000	74,360	0.4534	0.425	0.416	0.425	0.425	0.444	173,647	0.4282	1.12%
2024-08-21	0	0.445	0.435	0.455	0.440	0.455	1,126,000	500,240	0.4443	0.420	0.411	0.430	0.416	0.430	1,192,235	0.4196	-1.11%
2024-08-20	0	0.450	0.445	0.450	0.445	0.460	314,000	141,520	0.4507	0.425	0.420	0.425	0.420	0.434	332,471	0.4257	0.00%
2024-08-19	0	0.450	0.445	0.460	0.445	0.460	1,098,000	493,800	0.4497	0.425	0.420	0.434	0.420	0.434	1,162,588	0.4247	-1.10%
2024-08-16	0	0.455	0.445	0.455	0.455	0.455	24,000	10,920	0.4550	0.430	0.420	0.430	0.430	0.430	25,412	0.4297	2.25%
2024-08-15	0	0.445	0.435	0.450	0.445	0.450	806,000	362,390	0.4496	0.420	0.411	0.425	0.420	0.425	853,412	0.4246	-2.20%
2024-08-14	0	0.455	0.450	0.460	0.455	0.460	50,000	22,910	0.4582	0.430	0.425	0.434	0.430	0.434	52,941	0.4327	-1.09%
2024-08-13	0	0.460	0.455	0.460	0.460	0.460	40,000	18,400	0.4600	0.434	0.430	0.434	0.434	0.434	42,353	0.4344	1.10%
2024-08-12	0	0.455	0.455	0.460	0.450	0.460	282,000	128,570	0.4559	0.430	0.430	0.434	0.425	0.434	298,588	0.4306	0.00%
2024-08-09	0	0.455	0.455	0.460	0.450	0.460	144,000	65,260	0.4532	0.430	0.430	0.434	0.425	0.434	152,471	0.4280	0.00%
2024-08-08	0	0.455	0.450	0.460	0.450	0.460	454,000	205,260	0.4521	0.430	0.425	0.434	0.425	0.434	480,706	0.4270	-1.09%
2024-08-07	0	0.460	0.450	0.460	0.460	0.465	136,000	62,580	0.4601	0.434	0.425	0.434	0.434	0.439	144,000	0.4346	1.10%
2024-08-06	0	0.455	0.455	0.460	0.450	0.460	236,000	107,800	0.4568	0.430	0.430	0.434	0.425	0.434	249,882	0.4314	0.00%
2024-08-05	0	0.455	0.455	0.460	0.450	0.470	1,202,000	551,880	0.4591	0.430	0.430	0.434	0.425	0.444	1,272,706	0.4336	-3.19%
2024-08-02	0	0.470	0.465	0.470	0.465	0.470	284,000	133,250	0.4692	0.444	0.439	0.444	0.439	0.444	300,706	0.4431	0.00%
2024-08-01	0	0.470	0.465	0.490	0.470	0.470	120,000	56,400	0.4700	0.444	0.439	0.463	0.444	0.444	127,059	0.4439	-2.08%
2024-07-31	0	0.480	0.465	0.485	0.480	0.480	254,000	121,920	0.4800	0.453	0.439	0.458	0.453	0.453	268,941	0.4533	0.00%
2024-07-30	0	0.480	0.465	0.485	0.465	0.480	84,000	39,940	0.4755	0.453	0.439	0.458	0.439	0.453	88,941	0.4491	1.05%
2024-07-29	0	0.475	0.465	0.480	0.475	0.480	70,000	33,260	0.4751	0.449	0.439	0.453	0.449	0.453	74,118	0.4487	0.00%
2024-07-26	0	0.475	0.470	0.480	-	-	0	0	-	0.449	0.444	0.453	-	-	0	-	0.00%
2024-07-25	0	0.475	0.470	0.485	0.470	0.480	62,000	29,290	0.4724	0.449	0.444	0.458	0.444	0.453	65,647	0.4462	-1.04%
2024-07-24	0	0.480	0.470	0.485	0.480	0.485	130,000	62,470	0.4805	0.453	0.444	0.458	0.453	0.458	137,647	0.4538	-1.03%
2024-07-23	0	0.485	0.480	0.490	0.480	0.485	130,000	63,020	0.4848	0.458	0.453	0.463	0.453	0.458	137,647	0.4578	0.00%
2024-07-22	0	0.485	0.480	0.485	0.480	0.500	1,004,000	492,600	0.4906	0.458	0.453	0.458	0.453	0.472	1,063,059	0.4634	0.00%
2024-07-19	0	0.485	0.485	0.490	0.480	0.490	252,000	123,030	0.4882	0.458	0.458	0.463	0.453	0.463	266,824	0.4611	-1.02%
2024-07-18	0	0.490	0.485	0.490	0.490	0.500	1,282,000	630,140	0.4915	0.463	0.458	0.463	0.463	0.472	1,357,412	0.4642	0.00%
2024-07-17	0	0.490	0.485	0.490	0.485	0.490	608,000	297,720	0.4897	0.463	0.458	0.463	0.458	0.463	643,765	0.4625	2.08%
2024-07-16	0	0.480	0.475	0.480	0.470	0.485	164,000	78,920	0.4812	0.453	0.449	0.453	0.444	0.458	173,647	0.4545	-2.04%
2024-07-15	0	0.490	0.475	0.490	0.470	0.490	736,000	356,500	0.4844	0.463	0.449	0.463	0.444	0.463	779,294	0.4575	2.08%
2024-07-12	0	0.480	0.480	0.485	0.480	0.510	2,730,000	1,343,670	0.4922	0.453	0.453	0.458	0.453	0.482	2,890,588	0.4648	-4.00%
2024-07-11	0	0.500	0.495	0.500	0.495	0.500	1,304,000	651,100	0.4993	0.472	0.468	0.472	0.468	0.472	1,380,706	0.4716	0.00%
2024-07-10	0	0.500	0.495	0.500	0.495	0.510	3,210,000	1,606,900	0.5006	0.472	0.468	0.472	0.468	0.482	3,398,824	0.4728	0.00%
2024-07-09	0	0.500	0.495	0.510	0.490	0.510	794,000	398,530	0.5019	0.472	0.468	0.482	0.463	0.482	840,706	0.4740	1.01%
2024-07-08	0	0.495	0.495	0.500	0.490	0.500	272,000	135,450	0.4980	0.468	0.468	0.472	0.463	0.472	288,000	0.4703	-2.94%
2024-07-05	0	0.510	0.495	0.510	0.495	0.530	340,000	170,030	0.5001	0.482	0.468	0.482	0.468	0.501	360,000	0.4723	0.00%
2024-07-04	0	0.510	0.500	0.510	0.510	0.510	256,000	130,560	0.5100	0.482	0.472	0.482	0.482	0.482	271,059	0.4817	0.00%
2024-07-03	0	0.510	0.500	0.510	0.500	0.510	650,000	328,280	0.5050	0.482	0.472	0.482	0.472	0.482	688,235	0.4770	-3.77%
2024-07-02	0	0.530	0.510	0.530	0.510	0.530	152,000	79,120	0.5205	0.501	0.482	0.501	0.482	0.501	160,941	0.4916	1.92%
2024-06-28	0	0.520	0.500	0.520	0.500	0.530	648,000	327,880	0.5060	0.491	0.472	0.491	0.472	0.501	686,118	0.4779	0.00%
2024-06-27	0	0.520	0.510	0.530	0.500	0.520	854,000	430,560	0.5042	0.491	0.482	0.501	0.472	0.491	904,235	0.4762	-1.89%
2024-06-26	0	0.530	0.510	0.530	0.520	0.540	108,000	56,800	0.5259	0.501	0.482	0.501	0.491	0.510	114,353	0.4967	3.92%
2024-06-25	0	0.510	0.500	0.510	0.500	0.530	1,634,000	827,900	0.5067	0.482	0.472	0.482	0.472	0.501	1,730,118	0.4785	-1.92%
2024-06-24	0	0.520	0.520	0.540	0.520	0.540	404,000	215,040	0.5323	0.491	0.491	0.510	0.491	0.510	427,765	0.5027	-5.45%
2024-06-21	0	0.550	0.540	0.570	0.550	0.550	216,000	118,800	0.5500	0.519	0.510	0.538	0.519	0.519	228,706	0.5194	0.00%
2024-06-20	0	0.550	0.540	0.550	0.540	0.550	68,000	37,300	0.5485	0.519	0.510	0.519	0.510	0.519	72,000	0.5181	0.00%
2024-06-19	0	0.550	0.550	0.560	0.550	0.620	1,100,000	636,460	0.5786	0.519	0.519	0.529	0.519	0.586	1,164,706	0.5465	0.00%
2024-06-18	0	0.550	0.550	0.560	0.540	0.550	194,000	106,200	0.5474	0.519	0.519	0.529	0.510	0.519	205,412	0.5170	0.00%
2024-06-17	0	0.550	0.550	0.560	0.550	0.550	258,000	141,900	0.5500	0.519	0.519	0.529	0.519	0.519	273,176	0.5194	1.85%
2024-06-14	0	0.540	0.530	0.540	0.530	0.550	68,000	36,920	0.5429	0.510	0.501	0.510	0.501	0.519	72,000	0.5128	0.00%
2024-06-13	0	0.540	0.530	0.540	0.520	0.550	500,000	266,220	0.5324	0.510	0.501	0.510	0.491	0.519	529,412	0.5029	0.00%
2024-06-12	0	0.540	0.540	0.550	0.540	0.550	22,000	12,020	0.5464	0.510	0.510	0.519	0.510	0.519	23,294	0.5160	-3.57%
2024-06-11	0	0.560	0.550	0.560	0.560	0.560	60,000	33,600	0.5600	0.529	0.519	0.529	0.529	0.529	63,529	0.5289	0.00%
2024-06-07	0	0.560	0.540	0.570	0.540	0.560	262,000	144,000	0.5496	0.529	0.510	0.538	0.510	0.529	277,412	0.5191	-1.75%
2024-06-06	0	0.570	0.550	0.570	0.540	0.580	1,090,000	603,700	0.5539	0.538	0.519	0.538	0.510	0.548	1,154,118	0.5231	0.00%
2024-06-05	0	0.570	0.560	0.570	0.570	0.580	288,000	165,960	0.5763	0.538	0.529	0.538	0.538	0.548	304,941	0.5442	0.99%
2024-06-04	0	0.600	0.590	0.600	0.590	0.620	852,000	510,780	0.5995	0.533	0.524	0.533	0.524	0.551	959,019	0.5326	1.69%
2024-06-03	0	0.590	0.590	0.600	0.590	0.600	244,000	143,980	0.5901	0.524	0.524	0.533	0.524	0.533	274,649	0.5242	1.72%
2024-05-31	0	0.580	0.580	0.600	0.580	0.600	322,000	189,720	0.5892	0.515	0.515	0.533	0.515	0.533	362,446	0.5234	-3.33%
2024-05-30	0	0.600	0.590	0.600	-	-	0	0	-	0.533	0.524	0.533	-	-	0	-	0.00%
2024-05-29	0	0.600	0.590	0.600	0.600	0.600	36,000	21,600	0.6000	0.533	0.524	0.533	0.533	0.533	40,522	0.5330	0.00%
2024-05-28	0	0.600	0.590	0.600	0.590	0.600	532,000	316,900	0.5957	0.533	0.524	0.533	0.524	0.533	598,824	0.5292	0.00%
2024-05-27	0	0.600	0.580	0.600	0.580	0.600	50,000	29,120	0.5824	0.533	0.515	0.533	0.515	0.533	56,280	0.5174	1.69%
2024-05-24	0	0.590	0.590	0.600	0.580	0.600	302,000	178,560	0.5913	0.524	0.524	0.533	0.515	0.533	339,934	0.5253	-1.67%
2024-05-23	0	0.600	0.590	0.600	0.600	0.610	222,000	133,260	0.6003	0.533	0.524	0.533	0.533	0.542	249,885	0.5333	0.00%
2024-05-22	0	0.600	0.590	0.610	0.600	0.610	76,000	46,100	0.6066	0.533	0.524	0.542	0.533	0.542	85,546	0.5389	-1.64%
2024-05-21	0	0.610	0.600	0.610	0.600	0.610	72,000	43,360	0.6022	0.542	0.533	0.542	0.533	0.542	81,044	0.5350	1.67%
2024-05-20	0	0.600	0.590	0.610	0.600	0.620	994,000	599,260	0.6029	0.533	0.524	0.542	0.533	0.551	1,118,856	0.5356	-1.64%
2024-05-17	0	0.610	0.600	0.620	0.600	0.630	402,000	247,360	0.6153	0.542	0.533	0.551	0.533	0.560	452,495	0.5467	-3.17%
2024-05-16	0	0.630	0.620	0.630	0.620	0.630	302,000	187,380	0.6205	0.560	0.551	0.560	0.551	0.560	339,934	0.5512	0.00%
2024-05-14	0	0.630	0.630	0.640	0.630	0.660	2,742,000	1,755,720	0.6403	0.560	0.560	0.569	0.560	0.586	3,086,422	0.5689	-1.56%
2024-05-13	0	0.640	0.640	0.650	0.630	0.660	3,174,000	2,036,240	0.6415	0.569	0.569	0.577	0.560	0.586	3,572,685	0.5699	0.00%
2024-05-10	0	0.640	0.640	0.650	0.620	0.670	7,982,000	5,125,100	0.6421	0.569	0.569	0.577	0.551	0.595	8,984,617	0.5704	3.23%
2024-05-09	0	0.620	0.600	0.620	0.600	0.620	736,000	444,500	0.6039	0.551	0.533	0.551	0.533	0.551	828,449	0.5365	1.64%
2024-05-08	0	0.610	0.590	0.610	0.570	0.620	880,000	523,060	0.5944	0.542	0.524	0.542	0.506	0.551	990,537	0.5281	1.67%
2024-05-07	0	0.600	0.590	0.610	0.590	0.640	1,220,000	750,300	0.6150	0.533	0.524	0.542	0.524	0.569	1,373,244	0.5464	-3.23%
2024-05-06	0	0.620	0.610	0.620	0.530	0.620	5,540,000	3,204,860	0.5785	0.551	0.542	0.551	0.471	0.551	6,235,878	0.5139	12.73%
2024-05-03	0	0.550	0.540	0.550	0.530	0.550	2,200,000	1,189,340	0.5406	0.489	0.480	0.489	0.471	0.489	2,476,341	0.4803	3.77%
2024-05-02	0	0.530	0.530	0.540	0.530	0.540	2,158,000	1,143,800	0.5300	0.471	0.471	0.480	0.471	0.480	2,429,066	0.4709	1.92%
2024-04-30	0	0.520	0.510	0.530	0.520	0.520	2,086,000	1,084,720	0.5200	0.462	0.453	0.471	0.462	0.462	2,348,022	0.4620	0.00%
2024-04-29	0	0.520	0.520	0.530	0.520	0.530	824,000	428,520	0.5200	0.462	0.462	0.471	0.462	0.471	927,502	0.4620	0.00%
2024-04-26	0	0.520	0.520	0.530	0.520	0.530	1,094,000	568,900	0.5200	0.462	0.462	0.471	0.462	0.471	1,231,417	0.4620	-1.89%
2024-04-25	0	0.530	0.510	0.530	0.510	0.530	24,000	12,320	0.5133	0.471	0.453	0.471	0.453	0.471	27,015	0.4560	0.00%
2024-04-24	0	0.530	0.510	0.540	0.510	0.530	400,000	210,460	0.5262	0.471	0.453	0.480	0.453	0.471	450,244	0.4674	0.00%
2024-04-23	0	0.530	0.500	0.530	-	-	0	0	-	0.471	0.444	0.471	-	-	0	-	0.00%
2024-04-22	0	0.530	0.520	0.530	0.530	0.540	278,000	147,940	0.5322	0.471	0.462	0.471	0.471	0.480	312,919	0.4728	-1.85%
2024-04-19	0	0.540	0.520	0.540	0.520	0.550	358,000	188,980	0.5279	0.480	0.462	0.480	0.462	0.489	402,968	0.4690	-1.82%
2024-04-18	0	0.550	0.530	0.550	0.520	0.550	676,000	360,480	0.5333	0.489	0.471	0.489	0.462	0.489	760,912	0.4737	3.77%
2024-04-17	0	0.530	0.520	0.530	0.510	0.530	530,000	275,360	0.5195	0.471	0.462	0.471	0.453	0.471	596,573	0.4616	1.92%
2024-04-16	0	0.520	0.500	0.520	0.510	0.530	1,016,000	526,380	0.5181	0.462	0.444	0.462	0.453	0.471	1,143,619	0.4603	0.00%
2024-04-15	0	0.520	0.510	0.520	0.500	0.520	196,000	99,860	0.5095	0.462	0.453	0.462	0.444	0.462	220,620	0.4526	1.96%
2024-04-12	0	0.510	0.500	0.530	0.510	0.520	646,000	329,540	0.5101	0.453	0.444	0.471	0.453	0.462	727,144	0.4532	0.00%
2024-04-11	0	0.510	0.500	0.510	0.500	0.530	2,532,000	1,287,280	0.5084	0.453	0.444	0.453	0.444	0.471	2,850,044	0.4517	0.00%
2024-04-10	0	0.510	0.495	0.510	0.495	0.510	1,738,000	869,190	0.5001	0.453	0.440	0.453	0.440	0.453	1,956,310	0.4443	0.00%
2024-04-09	0	0.510	0.500	0.510	0.500	0.510	1,806,000	908,460	0.5030	0.453	0.444	0.453	0.444	0.453	2,032,851	0.4469	2.00%
2024-04-08	0	0.500	0.495	0.500	0.495	0.510	146,000	72,850	0.4990	0.444	0.440	0.444	0.440	0.453	164,339	0.4433	0.00%
2024-04-05	0	0.500	0.500	0.510	0.500	0.510	1,496,000	750,100	0.5014	0.444	0.444	0.453	0.444	0.453	1,683,912	0.4455	-1.96%
2024-04-03	0	0.510	0.500	0.510	0.500	0.510	3,124,000	1,564,460	0.5008	0.453	0.444	0.453	0.444	0.453	3,516,405	0.4449	2.00%
2024-04-02	0	0.500	0.500	0.510	0.490	0.510	2,376,000	1,187,980	0.5000	0.444	0.444	0.453	0.435	0.453	2,674,449	0.4442	0.00%
2024-03-28	0	0.500	0.500	0.520	0.500	0.540	3,626,000	1,884,840	0.5198	0.444	0.444	0.462	0.444	0.480	4,081,461	0.4618	-1.96%
2024-03-27	0	0.510	0.510	0.520	0.500	0.520	310,000	157,460	0.5079	0.453	0.453	0.462	0.444	0.462	348,939	0.4513	0.00%
2024-03-26	0	0.510	0.510	0.520	0.495	0.530	3,090,000	1,559,450	0.5047	0.453	0.453	0.462	0.440	0.471	3,478,134	0.4484	4.08%
2024-03-25	0	0.490	0.490	0.495	0.480	0.490	110,000	53,760	0.4887	0.435	0.435	0.440	0.426	0.435	123,817	0.4342	0.00%
2024-03-22	0	0.490	0.480	0.490	-	-	0	0	-	0.435	0.426	0.435	-	-	0	-	-1.01%
2024-03-21	0	0.495	0.480	0.495	0.480	0.495	62,000	29,790	0.4805	0.440	0.426	0.440	0.426	0.440	69,788	0.4269	1.02%
2024-03-20	0	0.490	0.470	0.490	0.480	0.500	496,000	239,230	0.4823	0.435	0.418	0.435	0.426	0.444	558,302	0.4285	-1.01%
2024-03-19	0	0.495	0.480	0.495	0.485	0.495	94,000	46,390	0.4935	0.440	0.426	0.440	0.431	0.440	105,807	0.4384	0.00%
2024-03-18	0	0.495	0.490	0.500	0.490	0.510	474,000	235,740	0.4973	0.440	0.435	0.444	0.435	0.453	533,539	0.4418	1.02%
2024-03-15	0	0.490	0.470	0.495	0.485	0.490	376,000	183,970	0.4893	0.435	0.418	0.440	0.431	0.435	423,229	0.4347	1.03%
2024-03-14	0	0.485	0.465	0.490	0.475	0.485	274,000	132,360	0.4831	0.431	0.413	0.435	0.422	0.431	308,417	0.4292	4.30%
2024-03-13	0	0.465	0.465	0.475	-	-	0	0	-	0.413	0.413	0.422	-	-	0	-	0.00%
2024-03-12	0	0.465	0.465	0.475	0.465	0.480	474,000	222,500	0.4694	0.413	0.413	0.422	0.413	0.426	533,539	0.4170	-3.12%
2024-03-11	0	0.480	0.460	0.480	0.485	0.485	30,000	14,550	0.4850	0.426	0.409	0.426	0.431	0.431	33,768	0.4309	0.00%
2024-03-08	0	0.480	0.465	0.480	0.470	0.485	568,000	272,740	0.4802	0.426	0.413	0.426	0.418	0.431	639,346	0.4266	0.00%
2024-03-07	0	0.480	0.465	0.480	0.465	0.480	618,000	291,650	0.4719	0.426	0.413	0.426	0.413	0.426	695,627	0.4193	3.23%
2024-03-06	0	0.465	0.450	0.465	0.450	0.465	124,000	56,620	0.4566	0.413	0.400	0.413	0.400	0.413	139,576	0.4057	3.33%
2024-03-05	0	0.450	0.440	0.450	0.440	0.455	506,000	225,740	0.4461	0.400	0.391	0.400	0.391	0.404	569,559	0.3963	0.00%
2024-03-04	0	0.450	0.450	0.455	0.440	0.450	256,000	114,370	0.4468	0.400	0.400	0.404	0.391	0.400	288,156	0.3969	2.27%
2024-03-01	0	0.440	0.435	0.440	0.435	0.445	578,000	254,620	0.4405	0.391	0.386	0.391	0.386	0.395	650,602	0.3914	0.00%
2024-02-29	0	0.440	0.430	0.440	0.430	0.440	36,000	15,500	0.4306	0.391	0.382	0.391	0.382	0.391	40,522	0.3825	2.33%
2024-02-28	0	0.430	0.430	0.440	0.430	0.435	326,000	141,450	0.4339	0.382	0.382	0.391	0.382	0.386	366,949	0.3855	0.00%
2024-02-27	0	0.430	0.430	0.440	0.430	0.450	86,000	37,160	0.4321	0.382	0.382	0.391	0.382	0.400	96,802	0.3839	-2.27%
2024-02-26	0	0.440	0.430	0.440	0.440	0.445	392,000	173,730	0.4432	0.391	0.382	0.391	0.391	0.395	441,239	0.3937	2.33%
2024-02-23	0	0.430	0.430	0.440	0.430	0.435	152,000	65,910	0.4336	0.382	0.382	0.391	0.382	0.386	171,093	0.3852	-1.15%
2024-02-22	0	0.435	0.430	0.435	0.430	0.435	646,000	279,210	0.4322	0.386	0.382	0.386	0.382	0.386	727,144	0.3840	3.57%
2024-02-21	0	0.420	0.420	0.425	0.415	0.430	694,000	294,210	0.4239	0.373	0.373	0.378	0.369	0.382	781,173	0.3766	1.20%
2024-02-20	0	0.415	0.405	0.415	0.410	0.415	210,000	86,150	0.4102	0.369	0.360	0.369	0.364	0.369	236,378	0.3645	0.00%
2024-02-19	0	0.415	0.405	0.420	0.405	0.415	180,000	74,200	0.4122	0.369	0.360	0.373	0.360	0.369	202,610	0.3662	0.00%
2024-02-16	0	0.415	0.410	0.420	0.410	0.415	448,000	185,720	0.4146	0.369	0.364	0.373	0.364	0.369	504,273	0.3683	2.47%
2024-02-15	0	0.405	0.400	0.410	0.400	0.410	98,000	39,730	0.4054	0.360	0.355	0.364	0.355	0.364	110,310	0.3602	-2.41%
2024-02-14	0	0.415	0.400	0.420	0.395	0.415	1,154,000	462,250	0.4006	0.369	0.355	0.373	0.351	0.369	1,298,954	0.3559	1.22%
2024-02-09	0	0.410	0.405	0.425	-	-	0	0	-	0.364	0.360	0.378	-	-	0	-	0.00%
2024-02-08	0	0.410	0.410	0.420	0.405	0.420	82,000	33,610	0.4099	0.364	0.364	0.373	0.360	0.373	92,300	0.3641	-1.20%
2024-02-07	0	0.415	0.410	0.420	-	-	0	0	-	0.369	0.364	0.373	-	-	0	-	0.00%
2024-02-06	0	0.415	0.410	0.415	0.415	0.415	84,000	34,860	0.4150	0.369	0.364	0.369	0.369	0.369	94,551	0.3687	0.00%
2024-02-05	0	0.415	0.405	0.415	0.405	0.415	136,000	55,280	0.4065	0.369	0.360	0.369	0.360	0.369	153,083	0.3611	0.00%
2024-02-02	0	0.415	0.410	0.415	0.415	0.420	240,000	100,200	0.4175	0.369	0.364	0.369	0.369	0.373	270,146	0.3709	1.22%
2024-02-01	0	0.410	0.410	0.420	0.405	0.415	56,000	23,040	0.4114	0.364	0.364	0.373	0.360	0.369	63,034	0.3655	-2.38%
2024-01-31	0	0.420	0.410	0.430	0.415	0.420	50,000	20,950	0.4190	0.373	0.364	0.382	0.369	0.373	56,280	0.3722	1.20%
2024-01-30	0	0.415	0.405	0.420	0.415	0.415	50,000	20,750	0.4150	0.369	0.360	0.373	0.369	0.369	56,280	0.3687	0.00%
2024-01-29	0	0.415	0.410	0.420	0.415	0.420	486,000	201,960	0.4156	0.369	0.364	0.373	0.369	0.373	547,046	0.3692	-1.19%
2024-01-26	0	0.420	0.420	0.440	0.420	0.420	54,000	22,680	0.4200	0.373	0.373	0.391	0.373	0.373	60,783	0.3731	0.00%
2024-01-25	0	0.420	0.420	0.430	0.420	0.430	174,000	74,380	0.4275	0.373	0.373	0.382	0.373	0.382	195,856	0.3798	0.00%
2024-01-24	0	0.420	0.410	0.420	0.415	0.420	202,000	84,250	0.4171	0.373	0.364	0.373	0.369	0.373	227,373	0.3705	3.70%
2024-01-23	0	0.405	0.405	0.415	0.400	0.400	126,000	50,400	0.4000	0.360	0.360	0.369	0.355	0.355	141,827	0.3554	-1.22%
2024-01-22	0	0.410	0.400	0.410	0.400	0.425	650,000	266,120	0.4094	0.364	0.355	0.364	0.355	0.378	731,646	0.3637	-4.65%
2024-01-19	0	0.430	0.430	0.440	0.430	0.440	54,000	23,460	0.4344	0.382	0.382	0.391	0.382	0.391	60,783	0.3860	-1.15%
2024-01-18	0	0.435	0.430	0.445	0.435	0.435	200,000	87,000	0.4350	0.386	0.382	0.395	0.386	0.386	225,122	0.3865	-1.14%
2024-01-17	0	0.440	0.435	0.450	0.435	0.445	210,000	92,580	0.4409	0.391	0.386	0.400	0.386	0.395	236,378	0.3917	-3.30%
2024-01-16	0	0.455	0.450	0.455	-	-	0	0	-	0.404	0.400	0.404	-	-	0	-	0.00%
2024-01-15	0	0.455	0.445	0.455	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
2024-01-12	0	0.455	0.450	0.460	0.455	0.455	100,000	45,500	0.4550	0.404	0.400	0.409	0.404	0.404	112,561	0.4042	2.25%
2024-01-11	0	0.445	0.445	0.455	0.445	0.450	12,000	5,390	0.4492	0.395	0.395	0.404	0.395	0.400	13,507	0.3990	0.00%
2024-01-10	0	0.445	0.445	0.450	0.440	0.450	402,000	178,270	0.4435	0.395	0.395	0.400	0.391	0.400	452,495	0.3940	-1.11%
2024-01-09	0	0.450	0.445	0.460	0.445	0.450	434,000	195,050	0.4494	0.400	0.395	0.409	0.395	0.400	488,515	0.3993	0.00%
2024-01-08	0	0.450	0.450	0.455	0.450	0.450	138,000	62,100	0.4500	0.400	0.400	0.404	0.400	0.400	155,334	0.3998	-2.17%
2024-01-05	0	0.460	0.455	0.460	0.465	0.465	14,000	6,510	0.4650	0.409	0.404	0.409	0.413	0.413	15,759	0.4131	2.22%
2024-01-04	0	0.450	0.450	0.460	-	-	0	0	-	0.400	0.400	0.409	-	-	0	-	0.00%
2024-01-03	0	0.450	0.450	0.465	0.450	0.470	366,000	168,080	0.4592	0.400	0.400	0.413	0.400	0.418	411,973	0.4080	-1.10%
2024-01-02	0	0.455	0.455	0.475	-	-	0	0	-	0.404	0.404	0.422	-	-	0	-	0.00%
2023-12-29	0	0.455	0.455	0.465	0.455	0.455	166,000	75,530	0.4550	0.404	0.404	0.413	0.404	0.404	186,851	0.4042	1.11%
2023-12-28	0	0.450	0.445	0.455	0.445	0.450	118,000	52,990	0.4491	0.400	0.395	0.404	0.395	0.400	132,822	0.3990	0.00%
2023-12-27	0	0.450	0.445	0.460	0.445	0.470	448,000	201,850	0.4506	0.400	0.395	0.409	0.395	0.418	504,273	0.4003	0.00%
2023-12-22	0	0.450	0.445	0.460	0.440	0.450	5,364,000	2,408,950	0.4491	0.400	0.395	0.409	0.391	0.400	6,037,770	0.3990	0.00%
2023-12-21	0	0.450	0.445	0.455	0.440	0.450	74,000	32,930	0.4450	0.400	0.395	0.404	0.391	0.400	83,295	0.3953	2.27%
2023-12-20	0	0.440	0.435	0.440	0.440	0.445	562,000	247,950	0.4412	0.391	0.386	0.391	0.391	0.395	632,593	0.3920	-2.22%
2023-12-19	0	0.450	0.445	0.455	0.445	0.450	476,000	212,050	0.4455	0.400	0.395	0.404	0.395	0.400	535,790	0.3958	0.00%
2023-12-18	0	0.450	0.445	0.460	0.445	0.450	182,000	81,570	0.4482	0.400	0.395	0.409	0.395	0.400	204,861	0.3982	0.00%
2023-12-15	0	0.450	0.450	0.465	-	-	15	6	0.4000	0.400	0.400	0.413	-	-	17	0.3554	0.00%
2023-12-14	0	0.450	0.450	0.460	0.450	0.460	990,000	450,740	0.4553	0.400	0.400	0.409	0.400	0.409	1,114,354	0.4045	-2.17%
2023-12-13	0	0.460	0.460	0.470	0.460	0.480	186,000	86,240	0.4637	0.409	0.409	0.418	0.409	0.426	209,363	0.4119	0.00%
2023-12-12	0	0.460	0.460	0.480	0.460	0.460	144,000	66,240	0.4600	0.409	0.409	0.426	0.409	0.409	162,088	0.4087	-2.13%
2023-12-11	0	0.470	0.450	0.460	0.490	0.490	18,000	8,820	0.4900	0.418	0.400	0.409	0.435	0.435	20,261	0.4353	2.17%
2023-12-08	0	0.460	0.455	0.475	-	-	0	0	-	0.409	0.404	0.422	-	-	0	-	0.00%
2023-12-07	0	0.460	0.460	0.470	0.445	0.460	52,000	23,770	0.4571	0.409	0.409	0.418	0.395	0.409	58,532	0.4061	0.00%
2023-12-06	0	0.460	0.455	0.475	0.455	0.460	340,000	154,790	0.4553	0.409	0.404	0.422	0.404	0.409	382,707	0.4045	1.10%
2023-12-05	0	0.455	0.455	0.460	0.455	0.465	12,000	5,500	0.4583	0.404	0.404	0.409	0.404	0.413	13,507	0.4072	-2.15%
2023-12-04	0	0.465	0.460	0.475	-	-	0	0	-	0.413	0.409	0.422	-	-	0	-	0.00%
2023-12-01	0	0.465	0.465	0.470	0.465	0.465	56,000	26,040	0.4650	0.413	0.413	0.418	0.413	0.413	63,034	0.4131	0.00%
2023-11-30	0	0.465	0.460	0.465	0.465	0.465	2,000	930	0.4650	0.413	0.409	0.413	0.413	0.413	2,251	0.4131	1.09%
2023-11-29	0	0.460	0.455	0.460	0.460	0.460	202,000	92,920	0.4600	0.409	0.404	0.409	0.409	0.409	227,373	0.4087	0.00%
2023-11-28	0	0.460	0.460	0.470	0.460	0.470	52,000	23,940	0.4604	0.409	0.409	0.418	0.409	0.418	58,532	0.4090	-2.13%
2023-11-27	0	0.470	0.465	0.470	-	-	0	0	-	0.418	0.413	0.418	-	-	0	-	-1.05%
2023-11-24	0	0.475	0.465	0.475	0.465	0.480	6,000	2,840	0.4733	0.422	0.413	0.422	0.413	0.426	6,754	0.4205	2.15%
2023-11-23	0	0.465	0.465	0.480	0.465	0.465	198,000	92,070	0.4650	0.413	0.413	0.426	0.413	0.413	222,871	0.4131	-2.11%
2023-11-22	0	0.475	0.465	0.475	0.465	0.480	198,000	94,900	0.4793	0.422	0.413	0.422	0.413	0.426	222,871	0.4258	1.06%
2023-11-21	0	0.470	0.470	0.475	0.470	0.485	538,000	253,240	0.4707	0.418	0.418	0.422	0.418	0.431	605,578	0.4182	0.00%
2023-11-20	0	0.470	0.465	0.470	0.465	0.470	468,000	217,630	0.4650	0.418	0.413	0.418	0.413	0.418	526,785	0.4131	1.08%
2023-11-17	0	0.465	0.460	0.470	0.465	0.475	1,012,000	470,610	0.4650	0.413	0.409	0.418	0.413	0.422	1,139,117	0.4131	1.09%
2023-11-16	0	0.460	0.460	0.470	0.460	0.465	660,000	304,640	0.4616	0.409	0.409	0.418	0.409	0.413	742,902	0.4101	-2.13%
2023-11-15	0	0.470	0.470	0.475	0.465	0.470	222,000	103,240	0.4650	0.418	0.418	0.422	0.413	0.418	249,885	0.4131	1.08%
2023-11-14	0	0.465	0.450	0.475	0.465	0.465	200,000	93,000	0.4650	0.413	0.400	0.422	0.413	0.413	225,122	0.4131	0.00%
2023-11-13	0	0.465	0.445	0.465	0.445	0.465	170,000	75,900	0.4465	0.413	0.395	0.413	0.395	0.413	191,354	0.3966	3.33%
2023-11-10	0	0.450	0.450	0.465	0.450	0.460	256,000	115,650	0.4518	0.400	0.400	0.413	0.400	0.409	288,156	0.4013	-2.17%
2023-11-09	0	0.460	0.450	0.460	0.460	0.470	514,000	238,320	0.4637	0.409	0.400	0.409	0.409	0.418	578,563	0.4119	-2.13%
2023-11-08	0	0.470	0.470	0.485	0.470	0.470	196,000	92,120	0.4700	0.418	0.418	0.431	0.418	0.418	220,620	0.4176	1.08%
2023-11-07	0	0.465	0.465	0.475	0.465	0.475	330,000	154,910	0.4694	0.413	0.413	0.422	0.413	0.422	371,451	0.4170	0.00%
2023-11-06	0	0.465	0.460	0.470	0.455	0.470	656,000	302,100	0.4605	0.413	0.409	0.418	0.404	0.418	738,400	0.4091	2.20%
2023-11-03	0	0.455	0.455	0.475	0.445	0.460	1,150,000	519,440	0.4517	0.404	0.404	0.422	0.395	0.409	1,294,451	0.4013	-3.19%
2023-11-02	0	0.470	0.465	0.470	0.460	0.475	888,000	412,790	0.4649	0.418	0.413	0.418	0.409	0.422	999,541	0.4130	2.17%
2023-11-01	0	0.460	0.455	0.460	0.450	0.460	144,000	65,830	0.4572	0.409	0.404	0.409	0.400	0.409	162,088	0.4061	-1.08%
2023-10-31	0	0.465	0.450	0.465	0.445	0.470	74,000	34,230	0.4626	0.413	0.400	0.413	0.395	0.418	83,295	0.4109	3.33%
2023-10-30	0	0.450	0.450	0.460	0.450	0.450	2,000	900	0.4500	0.400	0.400	0.409	0.400	0.400	2,251	0.3998	1.12%
2023-10-27	0	0.445	0.445	0.455	0.445	0.455	178,000	79,800	0.4483	0.395	0.395	0.404	0.395	0.404	200,359	0.3983	-1.11%
2023-10-26	0	0.450	0.445	0.455	0.445	0.450	260,000	116,650	0.4487	0.400	0.395	0.404	0.395	0.400	292,659	0.3986	1.12%
2023-10-25	0	0.445	0.445	0.455	0.445	0.460	236,000	106,460	0.4511	0.395	0.395	0.404	0.395	0.409	265,644	0.4008	-3.26%
2023-10-24	0	0.460	0.450	0.460	0.450	0.460	8,000	3,620	0.4525	0.409	0.400	0.409	0.400	0.409	9,005	0.4020	2.22%
2023-10-20	0	0.450	0.445	0.455	0.450	0.450	146,000	65,700	0.4500	0.400	0.395	0.404	0.400	0.400	164,339	0.3998	0.00%
2023-10-19	0	0.450	0.445	0.455	0.440	0.450	232,000	103,540	0.4463	0.400	0.395	0.404	0.391	0.400	261,141	0.3965	0.00%
2023-10-18	0	0.450	0.445	0.455	0.445	0.450	24,000	10,690	0.4454	0.400	0.395	0.404	0.395	0.400	27,015	0.3957	-1.10%
2023-10-17	0	0.455	0.445	0.455	0.440	0.455	296,000	131,780	0.4452	0.404	0.395	0.404	0.391	0.404	333,180	0.3955	1.11%
2023-10-16	0	0.450	0.445	0.450	0.450	0.465	194,000	87,690	0.4520	0.400	0.395	0.400	0.400	0.413	218,368	0.4016	-3.23%
2023-10-13	0	0.465	0.455	0.465	0.465	0.465	200,000	93,000	0.4650	0.413	0.404	0.413	0.413	0.413	225,122	0.4131	1.09%
2023-10-12	0	0.460	0.460	0.465	0.455	0.465	64,000	29,230	0.4567	0.409	0.409	0.413	0.404	0.413	72,039	0.4058	-3.16%
2023-10-11	0	0.475	0.460	0.475	0.450	0.480	798,000	376,010	0.4712	0.422	0.409	0.422	0.400	0.426	898,237	0.4186	3.26%
2023-10-10	0	0.460	0.450	0.460	0.445	0.460	432,000	198,350	0.4591	0.409	0.400	0.409	0.395	0.409	486,263	0.4079	1.10%
2023-10-09	0	0.455	0.445	0.480	-	-	0	0	-	0.404	0.395	0.426	-	-	0	-	0.00%
2023-10-06	0	0.455	0.450	0.455	0.455	0.455	4,000	1,820	0.4550	0.404	0.400	0.404	0.404	0.404	4,502	0.4042	0.00%
2023-10-05	0	0.455	0.445	0.455	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
2023-10-04	0	0.455	0.445	0.455	0.455	0.455	4,000	1,820	0.4550	0.404	0.395	0.404	0.404	0.404	4,502	0.4042	2.25%
2023-10-03	0	0.445	0.445	0.450	0.440	0.455	816,000	362,660	0.4444	0.395	0.395	0.400	0.391	0.404	918,498	0.3948	-2.20%
2023-09-29	0	0.455	0.455	0.460	0.445	0.455	88,000	39,940	0.4539	0.404	0.404	0.409	0.395	0.404	99,054	0.4032	0.00%
2023-09-28	0	0.455	0.445	0.455	0.445	0.455	112,000	50,160	0.4479	0.404	0.395	0.404	0.395	0.404	126,068	0.3979	2.25%
2023-09-27	0	0.445	0.445	0.450	0.445	0.450	134,000	59,660	0.4452	0.395	0.395	0.400	0.395	0.400	150,832	0.3955	-2.20%
2023-09-26	0	0.455	0.445	0.455	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
2023-09-25	0	0.455	0.455	0.460	0.455	0.460	740,000	336,870	0.4552	0.404	0.404	0.409	0.404	0.409	832,951	0.4044	0.00%
2023-09-22	0	0.455	0.445	0.455	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
2023-09-21	0	0.455	0.445	0.460	0.440	0.455	348,000	155,120	0.4457	0.404	0.395	0.409	0.391	0.404	391,712	0.3960	0.00%
2023-09-20	0	0.455	0.450	0.455	0.450	0.455	28,000	12,610	0.4504	0.404	0.400	0.404	0.400	0.404	31,517	0.4001	0.00%
2023-09-19	0	0.455	0.450	0.455	0.450	0.455	60,000	27,250	0.4542	0.404	0.400	0.404	0.400	0.404	67,537	0.4035	-1.09%
2023-09-18	0	0.460	0.455	0.460	-	-	0	0	-	0.409	0.404	0.409	-	-	0	-	0.00%
2023-09-15	0	0.460	0.450	0.465	0.450	0.460	288,000	131,700	0.4573	0.409	0.400	0.413	0.400	0.409	324,176	0.4063	2.22%
2023-09-14	0	0.450	0.450	0.455	0.450	0.455	168,000	75,900	0.4518	0.400	0.400	0.404	0.400	0.404	189,102	0.4014	-2.17%
2023-09-13	0	0.460	0.455	0.460	0.455	0.460	210,000	96,190	0.4580	0.409	0.404	0.409	0.404	0.409	236,378	0.4069	1.10%
2023-09-12	0	0.455	0.455	0.465	0.455	0.455	26,000	11,830	0.4550	0.404	0.404	0.413	0.404	0.404	29,266	0.4042	-1.09%
2023-09-11	0	0.460	0.455	0.465	0.450	0.460	328,000	149,960	0.4572	0.409	0.404	0.413	0.400	0.409	369,200	0.4062	-1.08%
2023-09-07	0	0.465	0.455	0.465	0.455	0.465	694,000	321,550	0.4633	0.413	0.404	0.413	0.404	0.413	781,173	0.4116	0.00%
2023-09-06	0	0.465	0.460	0.465	0.455	0.465	1,002,000	457,270	0.4564	0.413	0.409	0.413	0.404	0.413	1,127,861	0.4054	2.20%
2023-09-05	0	0.455	0.445	0.455	0.445	0.465	3,984,000	1,804,060	0.4528	0.404	0.395	0.404	0.395	0.413	4,484,429	0.4023	-3.19%
2023-09-04	0	0.470	0.470	0.475	0.465	0.475	1,060,000	499,210	0.4710	0.418	0.418	0.422	0.413	0.422	1,193,146	0.4184	0.00%
2023-08-31	0	0.470	0.465	0.470	0.470	0.480	1,174,000	552,980	0.4710	0.418	0.413	0.418	0.418	0.426	1,321,466	0.4185	-1.05%
2023-08-30	0	0.475	0.475	0.480	0.470	0.500	2,100,000	1,009,340	0.4806	0.422	0.422	0.426	0.418	0.444	2,363,780	0.4270	-6.86%
2023-08-29	0	0.510	0.500	0.520	0.500	0.510	1,148,000	580,140	0.5053	0.453	0.444	0.462	0.444	0.453	1,292,200	0.4490	2.00%
2023-08-28	0	0.500	0.500	0.510	0.490	0.510	468,000	233,760	0.4995	0.444	0.444	0.453	0.435	0.453	526,785	0.4437	-1.96%
2023-08-25	0	0.510	0.500	0.510	0.490	0.510	1,434,000	716,720	0.4998	0.453	0.444	0.453	0.435	0.453	1,614,124	0.4440	2.00%
2023-08-24	0	0.500	0.490	0.500	0.490	0.500	874,000	432,100	0.4944	0.444	0.435	0.444	0.435	0.444	983,783	0.4392	1.01%
2023-08-23	0	0.495	0.490	0.495	0.490	0.500	1,128,000	557,940	0.4946	0.440	0.435	0.440	0.435	0.444	1,269,688	0.4394	1.02%
2023-08-22	0	0.490	0.485	0.490	0.480	0.490	440,000	213,990	0.4863	0.435	0.431	0.435	0.426	0.435	495,268	0.4321	1.03%
2023-08-21	0	0.485	0.480	0.485	0.480	0.495	294,000	142,630	0.4851	0.431	0.426	0.431	0.426	0.440	330,929	0.4310	-2.02%
2023-08-18	0	0.495	0.490	0.495	0.485	0.510	3,160,000	1,570,220	0.4969	0.440	0.435	0.440	0.431	0.453	3,556,927	0.4415	7.61%
2023-08-17	0	0.460	0.455	0.465	0.450	0.470	1,292,000	595,600	0.4610	0.409	0.404	0.413	0.400	0.418	1,454,288	0.4095	-3.16%
2023-08-16	0	0.475	0.475	0.480	0.475	0.480	260,000	124,000	0.4769	0.422	0.422	0.426	0.422	0.426	292,659	0.4237	-1.04%
2023-08-15	0	0.480	0.480	0.495	0.480	0.480	52,000	24,960	0.4800	0.426	0.426	0.440	0.426	0.426	58,532	0.4264	0.00%
2023-08-14	0	0.480	0.480	0.490	0.460	0.480	716,000	340,610	0.4757	0.426	0.426	0.435	0.409	0.426	805,937	0.4226	-1.03%
2023-08-11	0	0.485	0.470	0.490	0.480	0.485	500,000	242,260	0.4845	0.431	0.418	0.435	0.426	0.431	562,805	0.4305	-1.02%
2023-08-10	0	0.490	0.475	0.490	0.475	0.490	38,000	18,230	0.4797	0.435	0.422	0.435	0.422	0.435	42,773	0.4262	2.08%
2023-08-09	0	0.480	0.475	0.485	0.480	0.480	104,000	49,920	0.4800	0.426	0.422	0.431	0.426	0.426	117,063	0.4264	1.05%
2023-08-08	0	0.475	0.475	0.480	0.475	0.480	88,000	41,810	0.4751	0.422	0.422	0.426	0.422	0.426	99,054	0.4221	-1.04%
2023-08-07	0	0.480	0.475	0.480	0.475	0.485	260,000	123,850	0.4763	0.426	0.422	0.426	0.422	0.431	292,659	0.4232	-1.03%
2023-08-04	0	0.485	0.480	0.495	0.480	0.485	320,000	153,620	0.4801	0.431	0.426	0.440	0.426	0.431	360,195	0.4265	-1.02%
2023-08-03	0	0.490	0.480	0.490	0.480	0.490	390,000	190,080	0.4874	0.435	0.426	0.435	0.426	0.435	438,988	0.4330	0.00%
2023-08-02	0	0.490	0.490	0.500	0.480	0.490	266,000	129,140	0.4855	0.435	0.435	0.444	0.426	0.435	299,412	0.4313	0.00%
2023-08-01	0	0.490	0.480	0.500	0.480	0.490	202,000	98,960	0.4899	0.435	0.426	0.444	0.426	0.435	227,373	0.4352	2.08%
2023-07-31	0	0.480	0.480	0.510	-	-	0	0	-	0.426	0.426	0.453	-	-	0	-	0.00%
2023-07-28	0	0.480	0.475	0.480	0.470	0.480	970,000	461,900	0.4762	0.426	0.422	0.426	0.418	0.426	1,091,841	0.4230	2.13%
2023-07-27	0	0.470	0.470	0.475	0.470	0.475	300,000	141,670	0.4722	0.418	0.418	0.422	0.418	0.422	337,683	0.4195	0.00%
2023-07-26	0	0.470	0.470	0.475	0.470	0.475	1,330,000	629,130	0.4730	0.418	0.418	0.422	0.418	0.422	1,497,061	0.4202	-1.05%
2023-07-25	0	0.475	0.475	0.480	0.470	0.475	1,084,000	514,850	0.4750	0.422	0.422	0.426	0.418	0.422	1,220,161	0.4220	0.00%
2023-07-24	0	0.475	0.470	0.475	-	-	0	0	-	0.422	0.418	0.422	-	-	0	-	0.00%
2023-07-21	0	0.475	0.470	0.480	-	-	0	0	-	0.422	0.418	0.426	-	-	0	-	0.00%
2023-07-20	0	0.475	0.475	0.480	0.470	0.480	264,000	125,370	0.4749	0.422	0.422	0.426	0.418	0.426	297,161	0.4219	0.00%
2023-07-19	0	0.475	0.475	0.480	0.475	0.480	1,376,000	654,120	0.4754	0.422	0.422	0.426	0.422	0.426	1,548,839	0.4223	-1.04%
2023-07-18	0	0.480	0.475	0.485	0.480	0.485	218,000	105,200	0.4826	0.426	0.422	0.431	0.426	0.431	245,383	0.4287	-1.03%
2023-07-14	0	0.485	0.485	0.490	0.480	0.485	110,000	52,850	0.4805	0.431	0.431	0.435	0.426	0.431	123,817	0.4268	0.00%
2023-07-13	0	0.485	0.485	0.490	0.475	0.485	148,000	71,130	0.4806	0.431	0.431	0.435	0.422	0.431	166,590	0.4270	1.04%
2023-07-12	0	0.480	0.480	0.485	0.470	0.485	360,000	172,950	0.4804	0.426	0.426	0.431	0.418	0.431	405,219	0.4268	-1.03%
2023-07-11	0	0.485	0.475	0.485	0.475	0.490	374,000	179,750	0.4806	0.431	0.422	0.431	0.422	0.435	420,978	0.4270	1.04%
2023-07-10	0	0.480	0.470	0.480	0.450	0.480	696,000	328,280	0.4717	0.426	0.418	0.426	0.400	0.426	783,424	0.4190	2.13%
2023-07-07	0	0.470	0.470	0.490	0.470	0.480	54,000	25,460	0.4715	0.418	0.418	0.435	0.418	0.426	60,783	0.4189	-2.08%
2023-07-06	0	0.480	0.480	0.500	0.480	0.480	8,000	3,840	0.4800	0.426	0.426	0.444	0.426	0.426	9,005	0.4264	-1.03%
2023-07-05	0	0.485	0.485	0.490	0.485	0.490	318,000	154,730	0.4866	0.431	0.431	0.435	0.431	0.435	357,944	0.4323	-3.00%
2023-07-04	0	0.500	0.485	0.500	-	-	0	0	-	0.444	0.431	0.444	-	-	0	-	0.00%
2023-07-03	0	0.500	0.485	0.510	0.485	0.500	404,000	197,070	0.4878	0.444	0.431	0.453	0.431	0.444	454,746	0.4334	0.00%
2023-06-30	0	0.500	0.490	0.500	0.480	0.550	1,762,000	895,600	0.5083	0.444	0.435	0.444	0.426	0.489	1,983,324	0.4516	1.01%
2023-06-29	0	0.495	0.485	0.495	-	-	0	0	-	0.440	0.431	0.440	-	-	0	-	0.00%
2023-06-28	0	0.495	0.480	0.495	0.480	0.495	102,000	48,990	0.4803	0.440	0.426	0.440	0.426	0.440	114,812	0.4267	3.13%
2023-06-27	0	0.480	0.480	0.490	0.470	0.480	78,000	36,940	0.4736	0.426	0.426	0.435	0.418	0.426	87,798	0.4207	-1.03%
2023-06-26	0	0.485	0.470	0.485	0.475	0.490	102,000	48,480	0.4753	0.431	0.418	0.431	0.422	0.435	114,812	0.4223	2.11%
2023-06-23	0	0.475	0.470	0.490	0.470	0.485	596,000	285,360	0.4788	0.422	0.418	0.435	0.418	0.431	670,863	0.4254	-3.06%
2023-06-21	0	0.490	0.490	0.495	0.485	0.490	92,000	44,850	0.4875	0.435	0.435	0.440	0.431	0.435	103,556	0.4331	0.00%
2023-06-20	0	0.490	0.490	0.495	0.490	0.490	32,000	15,680	0.4900	0.435	0.435	0.440	0.435	0.435	36,020	0.4353	-1.01%
2023-06-19	0	0.495	0.485	0.495	0.490	0.495	298,000	146,030	0.4900	0.440	0.431	0.440	0.435	0.440	335,432	0.4353	2.06%
2023-06-16	0	0.485	0.485	0.490	0.480	0.490	558,000	270,600	0.4849	0.431	0.431	0.435	0.426	0.435	628,090	0.4308	3.19%
2023-06-15	0	0.470	0.460	0.475	0.470	0.475	360,000	169,490	0.4708	0.418	0.409	0.422	0.418	0.422	405,219	0.4183	2.17%
2023-06-14	0	0.460	0.460	0.470	0.450	0.465	340,000	155,700	0.4579	0.409	0.409	0.418	0.400	0.413	382,707	0.4068	-2.13%
2023-06-13	0	0.470	0.470	0.475	0.470	0.470	162,000	76,140	0.4700	0.418	0.418	0.422	0.418	0.418	182,349	0.4176	2.17%
2023-06-12	0	0.460	0.460	0.465	0.450	0.465	314,000	143,640	0.4575	0.409	0.409	0.413	0.400	0.413	353,441	0.4064	2.22%
2023-06-09	0	0.450	0.435	0.450	0.450	0.450	214,000	96,300	0.4500	0.400	0.386	0.400	0.400	0.400	240,880	0.3998	0.00%
2023-06-08	0	0.450	0.435	0.450	0.435	0.450	198,000	87,140	0.4401	0.400	0.386	0.400	0.386	0.400	222,871	0.3910	1.12%
2023-06-07	0	0.445	0.430	0.445	0.430	0.445	50,000	21,710	0.4342	0.395	0.382	0.395	0.382	0.395	56,280	0.3857	1.14%
2023-06-06	0	0.440	0.430	0.440	0.435	0.450	228,000	99,850	0.4379	0.391	0.382	0.391	0.386	0.400	256,639	0.3891	0.00%
2023-06-05	0	0.440	0.440	0.450	0.435	0.450	94,000	41,890	0.4456	0.391	0.391	0.400	0.386	0.400	105,807	0.3959	0.00%
2023-06-02	0	0.440	0.430	0.445	0.425	0.445	1,382,000	603,390	0.4366	0.391	0.382	0.395	0.378	0.395	1,555,593	0.3879	-1.12%
2023-06-01	0	0.445	0.440	0.445	0.440	0.450	118,000	52,570	0.4455	0.395	0.391	0.395	0.391	0.400	132,822	0.3958	1.14%
2023-05-31	0	0.440	0.440	0.470	0.440	0.450	24,000	10,610	0.4421	0.391	0.391	0.418	0.391	0.400	27,015	0.3928	0.00%
2023-05-30	0	0.440	0.440	0.445	0.440	0.480	534,000	240,290	0.4500	0.391	0.391	0.395	0.391	0.426	601,076	0.3998	-2.22%
2023-05-29	0	0.450	0.450	0.475	0.450	0.460	170,000	76,780	0.4516	0.400	0.400	0.422	0.400	0.409	191,354	0.4012	0.00%
2023-05-25	0	0.450	0.450	0.470	0.450	0.460	424,000	192,930	0.4550	0.400	0.400	0.418	0.400	0.409	477,259	0.4042	-3.23%
2023-05-24	0	0.465	0.465	0.475	0.460	0.465	124,000	57,420	0.4631	0.413	0.413	0.422	0.409	0.413	139,576	0.4114	0.00%
2023-05-23	0	0.465	0.460	0.475	0.465	0.480	100,000	47,520	0.4752	0.413	0.409	0.422	0.413	0.426	112,561	0.4222	-3.12%
2023-05-22	0	0.480	0.475	0.485	0.480	0.485	44,000	21,130	0.4802	0.426	0.422	0.431	0.426	0.431	49,527	0.4266	1.05%
2023-05-19	0	0.475	0.470	0.475	0.470	0.490	30,000	14,200	0.4733	0.422	0.418	0.422	0.418	0.435	33,768	0.4205	1.06%
2023-05-18	0	0.470	0.470	0.475	0.460	0.475	78,000	36,300	0.4654	0.418	0.418	0.422	0.409	0.422	87,798	0.4135	-3.09%
2023-05-17	0	0.485	0.470	0.490	0.475	0.500	46,000	22,670	0.4928	0.431	0.418	0.435	0.422	0.444	51,778	0.4378	-1.02%
2023-05-16	0	0.490	0.475	0.490	0.480	0.490	18,000	8,690	0.4828	0.435	0.422	0.435	0.426	0.435	20,261	0.4289	-1.01%
2023-05-15	0	0.495	0.480	0.495	0.480	0.495	54,000	26,600	0.4926	0.440	0.426	0.440	0.426	0.440	60,783	0.4376	2.06%
2023-05-12	0	0.485	0.475	0.485	-	-	0	0	-	0.431	0.422	0.431	-	-	0	-	0.00%
2023-05-11	0	0.485	0.480	0.490	-	-	0	0	-	0.431	0.426	0.435	-	-	0	-	0.00%
2023-05-10	0	0.485	0.480	0.485	0.490	0.495	14,000	6,870	0.4907	0.431	0.426	0.431	0.435	0.440	15,759	0.4360	1.04%
2023-05-09	0	0.480	0.470	0.480	0.470	0.485	656,000	313,120	0.4773	0.426	0.418	0.426	0.418	0.431	738,400	0.4241	-3.03%
2023-05-08	0	0.495	0.475	0.500	0.480	0.495	234,000	114,880	0.4909	0.440	0.422	0.444	0.426	0.440	263,393	0.4362	1.02%
2023-05-05	0	0.490	0.480	0.490	0.480	0.495	332,000	161,820	0.4874	0.435	0.426	0.435	0.426	0.440	373,702	0.4330	3.16%
2023-05-04	0	0.475	0.470	0.480	-	-	0	0	-	0.422	0.418	0.426	-	-	0	-	0.00%
2023-05-03	0	0.475	0.465	0.475	0.460	0.480	148,000	69,490	0.4695	0.422	0.413	0.422	0.409	0.426	166,590	0.4171	1.06%
2023-05-02	0	0.470	0.470	0.475	0.470	0.475	22,000	10,370	0.4714	0.418	0.418	0.422	0.418	0.422	24,763	0.4188	-1.05%
2023-04-28	0	0.475	0.470	0.475	0.470	0.490	438,000	211,660	0.4832	0.422	0.418	0.422	0.418	0.435	493,017	0.4293	2.15%
2023-04-27	0	0.465	0.465	0.470	0.465	0.470	12,000	5,590	0.4658	0.413	0.413	0.418	0.413	0.418	13,507	0.4138	-1.06%
2023-04-26	0	0.470	0.455	0.480	0.465	0.470	234,000	109,950	0.4699	0.418	0.404	0.426	0.413	0.418	263,393	0.4174	1.08%
2023-04-25	0	0.465	0.460	0.465	0.455	0.480	204,000	94,850	0.4650	0.413	0.409	0.413	0.404	0.426	229,624	0.4131	0.00%
2023-04-24	0	0.465	0.460	0.465	0.465	0.490	858,000	408,410	0.4760	0.413	0.409	0.413	0.413	0.435	965,773	0.4229	-1.06%
2023-04-21	0	0.470	0.470	0.480	0.460	0.490	912,000	430,250	0.4718	0.418	0.418	0.426	0.409	0.435	1,026,556	0.4191	-3.09%
2023-04-20	0	0.485	0.485	0.500	0.485	0.490	414,000	202,810	0.4899	0.431	0.431	0.444	0.431	0.435	466,002	0.4352	-3.00%
2023-04-19	0	0.500	0.495	0.500	0.490	0.500	872,000	432,430	0.4959	0.444	0.440	0.444	0.435	0.444	981,532	0.4406	1.01%
2023-04-18	0	0.495	0.485	0.495	0.480	0.495	142,000	69,220	0.4875	0.440	0.431	0.440	0.426	0.440	159,837	0.4331	0.00%
2023-04-17	0	0.495	0.490	0.495	0.490	0.495	414,000	203,080	0.4905	0.440	0.435	0.440	0.435	0.440	466,002	0.4358	0.00%
2023-04-14	0	0.495	0.490	0.500	0.490	0.500	180,000	88,500	0.4917	0.440	0.435	0.444	0.435	0.444	202,610	0.4368	-1.00%
2023-04-13	0	0.500	0.495	0.500	0.500	0.510	522,000	262,300	0.5025	0.444	0.440	0.444	0.444	0.453	587,568	0.4464	-1.96%
2023-04-12	0	0.510	0.500	0.510	0.500	0.510	726,000	364,700	0.5023	0.453	0.444	0.453	0.444	0.453	817,193	0.4463	0.00%
2023-04-11	0	0.510	0.495	0.510	0.490	0.510	638,000	317,030	0.4969	0.453	0.440	0.453	0.435	0.453	718,139	0.4415	2.00%
2023-04-06	0	0.500	0.485	0.500	0.475	0.500	682,000	332,880	0.4881	0.444	0.431	0.444	0.422	0.444	767,666	0.4336	4.17%
2023-04-04	0	0.480	0.480	0.490	0.480	0.490	494,000	237,750	0.4813	0.426	0.426	0.435	0.426	0.435	556,051	0.4276	0.00%
2023-04-03	0	0.480	0.480	0.485	0.480	0.490	290,000	139,740	0.4819	0.426	0.426	0.431	0.426	0.435	326,427	0.4281	-1.03%
2023-03-31	0	0.485	0.485	0.490	0.480	0.495	332,000	161,110	0.4853	0.431	0.431	0.435	0.426	0.440	373,702	0.4311	-2.02%
2023-03-30	0	0.495	0.485	0.495	0.480	0.500	2,486,000	1,208,990	0.4863	0.440	0.431	0.440	0.426	0.444	2,798,266	0.4320	0.00%
2023-03-29	0	0.495	0.495	0.500	0.495	0.530	4,504,000	2,267,910	0.5035	0.440	0.440	0.444	0.440	0.471	5,069,746	0.4473	-8.33%
2023-03-28	0	0.540	0.530	0.550	0.520	0.540	1,220,000	652,100	0.5345	0.480	0.471	0.489	0.462	0.480	1,373,244	0.4749	3.85%
2023-03-27	0	0.520	0.510	0.520	0.510	0.530	560,000	291,100	0.5198	0.462	0.453	0.462	0.453	0.471	630,341	0.4618	-1.89%
2023-03-24	0	0.530	0.520	0.530	0.520	0.540	758,000	398,200	0.5253	0.471	0.462	0.471	0.462	0.480	853,212	0.4667	0.00%
2023-03-23	0	0.530	0.520	0.530	0.520	0.540	2,214,033	1,155,915	0.5221	0.471	0.462	0.471	0.462	0.480	2,492,137	0.4638	-1.85%
2023-03-22	0	0.540	0.530	0.540	0.530	0.540	186,000	100,360	0.5396	0.480	0.471	0.480	0.471	0.480	209,363	0.4794	-1.82%
2023-03-21	0	0.550	0.540	0.550	0.530	0.550	1,516,000	806,960	0.5323	0.489	0.480	0.489	0.471	0.489	1,706,424	0.4729	1.85%
2023-03-20	0	0.540	0.530	0.540	0.530	0.610	5,210,000	2,894,740	0.5556	0.480	0.471	0.480	0.471	0.542	5,864,427	0.4936	-10.00%
2023-03-17	0	0.600	0.580	0.600	0.570	0.620	2,156,000	1,290,000	0.5983	0.533	0.515	0.533	0.506	0.551	2,426,815	0.5316	-1.64%
2023-03-16	0	0.610	0.600	0.610	0.530	0.620	6,978,000	3,948,660	0.5659	0.542	0.533	0.542	0.471	0.551	7,854,505	0.5027	17.31%
2023-03-15	0	0.520	0.510	0.520	0.520	0.540	1,426,000	749,920	0.5259	0.462	0.453	0.462	0.462	0.480	1,605,119	0.4672	0.00%
2023-03-14	0	0.520	0.520	0.530	0.520	0.560	2,396,000	1,280,200	0.5343	0.462	0.462	0.471	0.462	0.498	2,696,961	0.4747	-1.89%
2023-03-13	0	0.530	0.530	0.540	0.520	0.530	280,000	148,200	0.5293	0.471	0.471	0.480	0.462	0.471	315,171	0.4702	0.00%
2023-03-10	0	0.530	0.520	0.530	0.520	0.550	1,280,000	680,140	0.5314	0.471	0.462	0.471	0.462	0.489	1,440,780	0.4721	-1.85%
2023-03-09	0	0.540	0.530	0.550	0.520	0.540	502,000	269,340	0.5365	0.480	0.471	0.489	0.462	0.480	565,056	0.4767	3.85%
2023-03-08	0	0.520	0.520	0.540	0.520	0.540	520,000	274,680	0.5282	0.462	0.462	0.480	0.462	0.480	585,317	0.4693	-3.70%
2023-03-07	0	0.540	0.520	0.540	0.510	0.540	1,972,000	1,044,640	0.5297	0.480	0.462	0.480	0.453	0.480	2,219,702	0.4706	0.00%
2023-03-06	0	0.540	0.530	0.560	0.530	0.540	288,000	153,920	0.5344	0.480	0.471	0.498	0.471	0.480	324,176	0.4748	0.00%
2023-03-03	0	0.540	0.530	0.540	0.540	0.540	102,000	55,080	0.5400	0.480	0.471	0.480	0.480	0.480	114,812	0.4797	0.00%
2023-03-02	0	0.540	0.530	0.540	0.530	0.540	188,000	101,000	0.5372	0.480	0.471	0.480	0.471	0.480	211,615	0.4773	0.00%
2023-03-01	0	0.540	0.540	0.550	0.530	0.560	854,000	458,280	0.5366	0.480	0.480	0.489	0.471	0.498	961,271	0.4767	0.00%
2023-02-28	0	0.540	0.520	0.540	0.500	0.540	1,324,000	695,200	0.5251	0.480	0.462	0.480	0.444	0.480	1,490,307	0.4665	5.88%
2023-02-27	0	0.510	0.510	0.520	0.500	0.540	1,846,000	952,360	0.5159	0.453	0.453	0.462	0.444	0.480	2,077,876	0.4583	-5.56%
2023-02-24	0	0.540	0.540	0.550	0.540	0.580	1,516,000	842,540	0.5558	0.480	0.480	0.489	0.480	0.515	1,706,424	0.4937	-5.26%
2023-02-23	0	0.570	0.540	0.560	0.550	0.590	2,656,000	1,488,500	0.5604	0.506	0.480	0.498	0.489	0.524	2,989,619	0.4979	-1.72%
2023-02-22	0	0.580	0.560	0.580	0.560	0.580	486,000	275,440	0.5667	0.515	0.498	0.515	0.498	0.515	547,046	0.5035	0.00%
2023-02-21	0	0.580	0.570	0.580	0.570	0.600	328,000	190,940	0.5821	0.515	0.506	0.515	0.506	0.533	369,200	0.5172	0.00%
2023-02-20	0	0.580	0.570	0.580	0.550	0.590	850,000	489,940	0.5764	0.515	0.506	0.515	0.489	0.524	956,768	0.5121	3.57%
2023-02-17	0	0.560	0.560	0.570	0.560	0.570	246,000	138,540	0.5632	0.498	0.498	0.506	0.498	0.506	276,900	0.5003	-3.45%
2023-02-16	0	0.580	0.570	0.580	0.550	0.590	1,308,000	747,780	0.5717	0.515	0.506	0.515	0.489	0.524	1,472,297	0.5079	1.75%
2023-02-15	0	0.570	0.560	0.570	0.560	0.610	4,847,985	2,812,191	0.5801	0.506	0.498	0.506	0.498	0.542	5,456,939	0.5153	-6.56%
2023-02-14	0	0.610	0.610	0.630	0.610	0.640	2,166,000	1,346,640	0.6217	0.542	0.542	0.560	0.542	0.569	2,438,071	0.5523	-7.58%
2023-02-13	0	0.660	0.640	0.660	0.620	0.660	2,818,000	1,804,520	0.6404	0.586	0.569	0.586	0.551	0.586	3,171,968	0.5689	0.00%
2023-02-10	0	0.660	0.660	0.670	0.640	0.680	4,780,000	3,155,420	0.6601	0.586	0.586	0.595	0.569	0.604	5,380,414	0.5865	3.13%
2023-02-09	0	0.640	0.630	0.640	0.610	0.670	6,086,000	3,902,840	0.6413	0.569	0.560	0.569	0.542	0.595	6,850,461	0.5697	3.23%
2023-02-08	0	0.620	0.600	0.620	0.590	0.640	4,540,000	2,751,520	0.6061	0.551	0.533	0.551	0.524	0.569	5,110,268	0.5384	5.08%
2023-02-07	0	0.590	0.570	0.590	0.560	0.590	1,564,000	891,500	0.5700	0.524	0.506	0.524	0.498	0.524	1,760,454	0.5064	3.51%
2023-02-06	0	0.570	0.560	0.570	0.560	0.590	2,280,000	1,288,740	0.5652	0.506	0.498	0.506	0.498	0.524	2,566,390	0.5022	-3.39%
2023-02-03	0	0.590	0.580	0.600	0.550	0.600	2,040,000	1,151,620	0.5645	0.524	0.515	0.533	0.489	0.533	2,296,244	0.5015	0.00%
2023-02-02	0	0.590	0.580	0.590	0.570	0.610	1,930,000	1,140,260	0.5908	0.524	0.515	0.524	0.506	0.542	2,172,427	0.5249	-3.28%
2023-02-01	0	0.610	0.610	0.630	0.600	0.670	3,268,000	2,080,580	0.6367	0.542	0.542	0.560	0.533	0.595	3,678,493	0.5656	-3.17%
2023-01-31	0	0.630	0.630	0.640	0.560	0.640	3,386,000	2,061,540	0.6088	0.560	0.560	0.569	0.498	0.569	3,811,314	0.5409	12.50%
2023-01-30	0	0.560	0.560	0.580	0.560	0.620	3,110,000	1,812,800	0.5829	0.498	0.498	0.515	0.498	0.551	3,500,646	0.5178	-5.08%
2023-01-27	0	0.590	0.570	0.590	0.530	0.590	4,438,000	2,488,480	0.5607	0.524	0.506	0.524	0.471	0.524	4,995,456	0.4981	11.32%
2023-01-26	0	0.530	0.510	0.530	0.500	0.530	2,130,000	1,107,880	0.5201	0.471	0.453	0.471	0.444	0.471	2,397,549	0.4621	3.92%
2023-01-20	0	0.510	0.500	0.510	0.500	0.520	234,000	117,980	0.5042	0.453	0.444	0.453	0.444	0.462	263,393	0.4479	2.00%
2023-01-19	0	0.500	0.500	0.510	0.490	0.520	1,672,000	841,670	0.5034	0.444	0.444	0.453	0.435	0.462	1,882,019	0.4472	2.04%
2023-01-18	0	0.490	0.485	0.490	0.480	0.495	1,766,000	863,890	0.4892	0.435	0.431	0.435	0.426	0.440	1,987,827	0.4346	3.16%
2023-01-17	0	0.475	0.465	0.475	0.465	0.480	262,000	123,480	0.4713	0.422	0.413	0.422	0.413	0.426	294,910	0.4187	0.00%
2023-01-16	0	0.475	0.465	0.475	0.465	0.480	172,000	80,900	0.4703	0.422	0.413	0.422	0.413	0.426	193,605	0.4179	2.15%
2023-01-13	0	0.465	0.465	0.470	0.460	0.465	546,000	252,920	0.4632	0.413	0.413	0.418	0.409	0.413	614,583	0.4115	1.09%
2023-01-12	0	0.460	0.455	0.460	0.455	0.465	440,000	201,010	0.4568	0.409	0.404	0.409	0.404	0.413	495,268	0.4059	-1.08%
2023-01-11	0	0.465	0.455	0.465	0.455	0.470	1,092,000	501,920	0.4596	0.413	0.404	0.413	0.404	0.418	1,229,166	0.4083	-1.06%
2023-01-10	0	0.470	0.460	0.470	0.460	0.470	904,000	417,860	0.4622	0.418	0.409	0.418	0.409	0.418	1,017,551	0.4107	-1.05%
2023-01-09	0	0.475	0.465	0.475	0.475	0.475	284,000	134,900	0.4750	0.422	0.413	0.422	0.422	0.422	319,673	0.4220	0.00%
2023-01-06	0	0.475	0.460	0.475	0.455	0.475	982,000	455,610	0.4640	0.422	0.409	0.422	0.404	0.422	1,105,349	0.4122	1.06%
2023-01-05	0	0.470	0.465	0.470	0.465	0.480	238,000	113,160	0.4755	0.418	0.413	0.418	0.413	0.426	267,895	0.4224	-2.08%
2023-01-04	0	0.480	0.465	0.480	0.470	0.480	230,000	109,280	0.4751	0.426	0.413	0.426	0.418	0.426	258,890	0.4221	0.00%
2023-01-03	0	0.480	0.455	0.480	0.460	0.480	186,000	86,410	0.4646	0.426	0.404	0.426	0.409	0.426	209,363	0.4127	1.05%
2022-12-30	0	0.475	0.450	0.475	0.445	0.475	1,302,000	594,910	0.4569	0.422	0.400	0.422	0.395	0.422	1,465,544	0.4059	0.00%
2022-12-29	0	0.475	0.450	0.475	0.460	0.475	88,000	40,860	0.4643	0.422	0.400	0.422	0.409	0.422	99,054	0.4125	3.26%
2022-12-28	0	0.460	0.460	0.470	0.460	0.480	236,000	109,060	0.4621	0.409	0.409	0.418	0.409	0.426	265,644	0.4105	0.00%
2022-12-23	0	0.460	0.445	0.465	0.450	0.465	232,000	104,450	0.4502	0.409	0.395	0.413	0.400	0.413	261,141	0.4000	1.10%
2022-12-22	0	0.455	0.450	0.460	0.450	0.465	552,000	250,640	0.4541	0.404	0.400	0.409	0.400	0.413	621,337	0.4034	0.00%
2022-12-21	0	0.455	0.450	0.460	0.450	0.460	176,000	80,080	0.4550	0.404	0.400	0.409	0.400	0.409	198,107	0.4042	-1.09%
2022-12-20	0	0.460	0.445	0.465	0.450	0.465	692,000	313,160	0.4525	0.409	0.395	0.413	0.400	0.413	778,922	0.4020	-2.13%
2022-12-19	0	0.470	0.455	0.470	0.465	0.470	70,000	32,820	0.4689	0.418	0.404	0.418	0.413	0.418	78,793	0.4165	0.00%
2022-12-16	0	0.470	0.460	0.470	0.460	0.485	1,056,000	499,110	0.4726	0.418	0.409	0.418	0.409	0.431	1,188,644	0.4199	-4.08%
2022-12-15	0	0.490	0.480	0.495	0.480	0.500	108,000	52,260	0.4839	0.435	0.426	0.440	0.426	0.444	121,566	0.4299	-2.00%
2022-12-14	0	0.500	0.490	0.500	-	-	0	0	-	0.444	0.435	0.444	-	-	0	-	-1.96%
2022-12-13	0	0.510	0.495	0.510	0.485	0.510	940,000	472,140	0.5023	0.453	0.440	0.453	0.431	0.453	1,058,073	0.4462	2.00%
2022-12-12	0	0.500	0.490	0.500	-	-	0	0	-	0.444	0.435	0.444	-	-	0	-	0.00%
2022-12-09	0	0.500	0.495	0.500	0.480	0.510	1,710,000	839,770	0.4911	0.444	0.440	0.444	0.426	0.453	1,924,793	0.4363	2.04%
2022-12-08	0	0.490	0.485	0.490	0.475	0.510	444,000	215,480	0.4853	0.435	0.431	0.435	0.422	0.453	499,771	0.4312	0.00%
2022-12-07	0	0.490	0.475	0.490	0.475	0.520	1,710,000	842,220	0.4925	0.435	0.422	0.435	0.422	0.462	1,924,793	0.4376	1.03%
2022-12-06	0	0.485	0.480	0.485	0.465	0.490	720,000	341,790	0.4747	0.431	0.426	0.431	0.413	0.435	810,439	0.4217	2.11%
2022-12-05	0	0.475	0.465	0.475	0.465	0.490	1,120,000	532,110	0.4751	0.422	0.413	0.422	0.413	0.435	1,260,683	0.4221	2.15%
2022-12-02	0	0.465	0.460	0.465	0.450	0.470	656,000	300,780	0.4585	0.413	0.409	0.413	0.400	0.418	738,400	0.4073	-1.06%
2022-12-01	0	0.470	0.470	0.480	0.470	0.500	1,122,000	535,400	0.4772	0.418	0.418	0.426	0.418	0.444	1,262,934	0.4239	-4.08%
2022-11-30	0	0.490	0.465	0.470	0.465	0.490	564,000	265,370	0.4705	0.435	0.413	0.418	0.413	0.435	634,844	0.4180	5.38%
2022-11-29	0	0.465	0.465	0.480	0.460	0.490	828,000	399,210	0.4821	0.413	0.413	0.426	0.409	0.435	932,005	0.4283	1.09%
2022-11-28	0	0.460	0.460	0.470	0.460	0.470	110,000	51,160	0.4651	0.409	0.409	0.418	0.409	0.418	123,817	0.4132	-2.13%
2022-11-25	0	0.470	0.470	0.485	0.465	0.495	256,000	121,300	0.4738	0.418	0.418	0.431	0.413	0.440	288,156	0.4210	0.00%
2022-11-24	0	0.470	0.470	0.485	0.470	0.495	476,000	230,480	0.4842	0.418	0.418	0.431	0.418	0.440	535,790	0.4302	-1.05%
2022-11-23	0	0.475	0.465	0.470	0.470	0.480	270,000	128,330	0.4753	0.422	0.413	0.418	0.418	0.426	303,915	0.4223	-3.06%
2022-11-22	0	0.490	0.490	0.495	0.485	0.500	102,000	49,670	0.4870	0.435	0.435	0.440	0.431	0.444	114,812	0.4326	3.16%
2022-11-21	0	0.475	0.470	0.480	0.475	0.490	152,000	72,880	0.4795	0.422	0.418	0.426	0.422	0.435	171,093	0.4260	-5.00%
2022-11-18	0	0.500	0.480	0.500	0.490	0.520	510,000	254,590	0.4992	0.444	0.426	0.444	0.435	0.462	574,061	0.4435	-3.85%
2022-11-17	0	0.520	0.495	0.520	0.490	0.520	568,000	284,640	0.5011	0.462	0.440	0.462	0.435	0.462	639,346	0.4452	-1.89%
2022-11-16	0	0.530	0.500	0.530	0.485	0.540	252,000	128,040	0.5081	0.471	0.444	0.471	0.431	0.480	283,654	0.4514	3.92%
2022-11-15	0	0.510	0.495	0.510	0.460	0.540	2,180,000	1,062,190	0.4872	0.453	0.440	0.453	0.409	0.480	2,453,829	0.4329	8.51%
2022-11-14	0	0.470	0.460	0.470	0.460	0.490	446,000	209,070	0.4688	0.418	0.409	0.418	0.409	0.435	502,022	0.4165	-2.08%
2022-11-11	0	0.480	0.470	0.480	0.470	0.495	1,136,000	544,530	0.4793	0.426	0.418	0.426	0.418	0.440	1,278,693	0.4258	6.67%
2022-11-10	0	0.450	0.450	0.460	0.435	0.470	682,000	306,390	0.4493	0.400	0.400	0.409	0.386	0.418	767,666	0.3991	1.12%
2022-11-09	0	0.445	0.445	0.450	0.435	0.450	146,000	64,290	0.4403	0.395	0.395	0.400	0.386	0.400	164,339	0.3912	1.14%
2022-11-08	0	0.440	0.440	0.445	0.435	0.485	1,124,000	504,870	0.4492	0.391	0.391	0.395	0.386	0.431	1,265,185	0.3990	0.00%
2022-11-07	0	0.440	0.425	0.440	0.415	0.440	726,000	311,580	0.4292	0.391	0.378	0.391	0.369	0.391	817,193	0.3813	4.76%
2022-11-04	0	0.420	0.405	0.425	0.420	0.435	638,000	270,320	0.4237	0.373	0.360	0.378	0.373	0.386	718,139	0.3764	-1.18%
2022-11-03	0	0.425	0.410	0.425	0.410	0.440	774,000	322,990	0.4173	0.378	0.364	0.378	0.364	0.391	871,222	0.3707	4.94%
2022-11-02	0	0.405	0.405	0.410	0.400	0.410	60,000	24,200	0.4033	0.360	0.360	0.364	0.355	0.364	67,537	0.3583	2.53%
2022-11-01	0	0.395	0.390	0.395	0.385	0.395	158,000	61,580	0.3897	0.351	0.346	0.351	0.342	0.351	177,846	0.3463	3.95%
2022-10-31	0	0.380	0.370	0.375	0.380	0.385	898,000	344,760	0.3839	0.338	0.329	0.333	0.338	0.342	1,010,798	0.3411	-3.80%
2022-10-28	0	0.395	0.380	0.395	0.380	0.405	134,000	51,730	0.3860	0.351	0.338	0.351	0.338	0.360	150,832	0.3430	-4.82%
2022-10-27	0	0.415	0.410	0.420	0.415	0.435	122,000	51,020	0.4182	0.369	0.364	0.373	0.369	0.386	137,324	0.3715	1.22%
2022-10-26	0	0.410	0.400	0.415	0.410	0.420	112,000	46,250	0.4129	0.364	0.355	0.369	0.364	0.373	126,068	0.3669	0.00%
2022-10-25	0	0.410	0.395	0.410	0.380	0.410	804,000	314,390	0.3910	0.364	0.351	0.364	0.338	0.364	904,990	0.3474	7.89%
2022-10-24	0	0.380	0.370	0.390	0.365	0.405	1,520,000	576,490	0.3793	0.338	0.329	0.346	0.324	0.360	1,710,927	0.3369	-7.32%
2022-10-21	0	0.410	0.405	0.410	0.410	0.410	174,000	71,340	0.4100	0.364	0.360	0.364	0.364	0.364	195,856	0.3642	0.00%
2022-10-20	0	0.410	0.410	0.415	0.410	0.445	374,000	155,780	0.4165	0.364	0.364	0.369	0.364	0.395	420,978	0.3700	-5.75%
2022-10-19	0	0.435	0.410	0.435	0.415	0.435	58,000	24,150	0.4164	0.386	0.364	0.386	0.369	0.386	65,285	0.3699	3.57%
2022-10-18	0	0.420	0.420	0.425	0.420	0.425	162,000	68,360	0.4220	0.373	0.373	0.378	0.373	0.378	182,349	0.3749	0.00%
2022-10-17	0	0.420	0.410	0.430	0.420	0.425	126,000	53,190	0.4221	0.373	0.364	0.382	0.373	0.378	141,827	0.3750	0.00%
2022-10-14	0	0.420	0.420	0.425	0.400	0.435	1,094,000	457,400	0.4181	0.373	0.373	0.378	0.355	0.386	1,231,417	0.3714	-1.18%
2022-10-13	0	0.425	0.410	0.425	0.410	0.430	360,000	151,580	0.4211	0.378	0.364	0.378	0.364	0.382	405,219	0.3741	-2.30%
2022-10-12	0	0.435	0.425	0.445	0.420	0.445	410,000	174,640	0.4260	0.386	0.378	0.395	0.373	0.395	461,500	0.3784	-2.25%
2022-10-11	0	0.445	0.440	0.445	0.430	0.460	214,000	95,650	0.4470	0.395	0.391	0.395	0.382	0.409	240,880	0.3971	3.49%
2022-10-10	0	0.430	0.430	0.440	0.430	0.465	498,000	219,990	0.4417	0.382	0.382	0.391	0.382	0.413	560,554	0.3925	-3.37%
2022-10-07	0	0.445	0.445	0.455	0.440	0.465	268,000	119,650	0.4465	0.395	0.395	0.404	0.391	0.413	301,663	0.3966	-5.32%
2022-10-06	0	0.470	0.455	0.470	0.455	0.480	244,000	113,220	0.4640	0.418	0.404	0.418	0.404	0.426	274,649	0.4122	-1.05%
2022-10-05	0	0.475	0.460	0.475	0.455	0.485	12,000	5,590	0.4658	0.422	0.409	0.422	0.404	0.431	13,507	0.4138	5.56%
2022-10-03	0	0.450	0.445	0.450	0.450	0.490	412,000	186,980	0.4538	0.400	0.395	0.400	0.400	0.435	463,751	0.4032	0.00%
2022-09-30	0	0.450	0.445	0.450	0.450	0.470	112,000	51,720	0.4618	0.400	0.395	0.400	0.400	0.418	126,068	0.4103	-4.26%
2022-09-29	0	0.470	0.455	0.465	0.455	0.485	92,000	43,280	0.4704	0.418	0.404	0.413	0.404	0.431	103,556	0.4179	-4.08%
2022-09-28	0	0.490	0.485	0.490	0.490	0.495	242,000	118,650	0.4903	0.435	0.431	0.435	0.435	0.440	272,398	0.4356	-3.92%
2022-09-27	0	0.510	0.500	0.510	-	-	0	0	-	0.453	0.444	0.453	-	-	0	-	0.00%
2022-09-26	0	0.510	0.500	0.510	0.490	0.510	746,000	372,980	0.5000	0.453	0.444	0.453	0.435	0.453	839,705	0.4442	4.08%
2022-09-23	0	0.490	0.490	0.500	0.490	0.500	666,000	331,420	0.4976	0.435	0.435	0.444	0.435	0.444	749,656	0.4421	-1.01%
2022-09-22	0	0.495	0.485	0.495	0.480	0.495	1,286,000	625,720	0.4866	0.440	0.431	0.440	0.426	0.440	1,447,534	0.4323	0.00%
2022-09-21	0	0.495	0.495	0.500	0.495	0.510	800,000	401,280	0.5016	0.440	0.440	0.444	0.440	0.453	900,488	0.4456	-2.94%
2022-09-20	0	0.510	0.500	0.520	0.510	0.520	288,000	146,900	0.5101	0.453	0.444	0.462	0.453	0.462	324,176	0.4531	0.00%
2022-09-19	0	0.510	0.500	0.520	0.500	0.510	1,000,000	509,460	0.5095	0.453	0.444	0.462	0.444	0.453	1,125,610	0.4526	-1.92%
2022-09-16	0	0.520	0.500	0.520	0.500	0.520	392,000	199,200	0.5082	0.462	0.444	0.462	0.444	0.462	441,239	0.4515	1.96%
2022-09-15	0	0.510	0.495	0.510	0.500	0.510	708,000	358,320	0.5061	0.453	0.440	0.453	0.444	0.453	796,932	0.4496	0.00%
2022-09-14	0	0.510	0.490	0.510	0.485	0.510	904,000	448,310	0.4959	0.453	0.435	0.453	0.431	0.453	1,017,551	0.4406	2.00%
2022-09-13	0	0.500	0.485	0.500	0.480	0.500	1,182,000	581,460	0.4919	0.444	0.431	0.444	0.426	0.444	1,330,471	0.4370	0.00%
2022-09-09	0	0.500	0.490	0.500	0.490	0.500	1,750,000	864,100	0.4938	0.444	0.435	0.444	0.435	0.444	1,969,817	0.4387	1.01%
2022-09-08	0	0.495	0.485	0.495	0.495	0.500	650,000	321,740	0.4950	0.440	0.431	0.440	0.440	0.444	731,646	0.4397	0.00%
2022-09-07	0	0.495	0.485	0.495	0.490	0.510	1,842,000	910,060	0.4941	0.440	0.431	0.440	0.435	0.453	2,073,373	0.4389	-2.94%
2022-09-06	0	0.510	0.500	0.510	0.510	0.510	906,000	462,060	0.5100	0.453	0.444	0.453	0.453	0.453	1,019,802	0.4531	0.00%
2022-09-05	0	0.510	0.500	0.520	0.490	0.510	758,000	382,530	0.5047	0.453	0.444	0.462	0.435	0.453	853,212	0.4483	2.00%
2022-09-02	0	0.500	0.500	0.510	0.500	0.510	1,054,000	532,280	0.5050	0.444	0.444	0.453	0.444	0.453	1,186,393	0.4487	-3.85%
2022-09-01	0	0.520	0.510	0.520	0.510	0.530	478,000	245,040	0.5126	0.462	0.453	0.462	0.453	0.471	538,041	0.4554	-1.89%
2022-08-31	0	0.530	0.510	0.530	0.495	0.530	1,968,000	1,000,970	0.5086	0.471	0.453	0.471	0.440	0.471	2,215,200	0.4519	1.92%
2022-08-30	0	0.520	0.510	0.520	0.500	0.540	2,136,000	1,096,460	0.5133	0.462	0.453	0.462	0.444	0.480	2,404,302	0.4560	-3.70%
2022-08-29	0	0.540	0.530	0.540	0.490	0.550	2,222,000	1,146,900	0.5162	0.480	0.471	0.480	0.435	0.489	2,501,105	0.4586	5.88%
2022-08-26	0	0.510	0.500	0.510	0.490	0.510	2,110,000	1,059,860	0.5023	0.453	0.444	0.453	0.435	0.453	2,375,036	0.4462	0.00%
2022-08-25	0	0.510	0.500	0.510	0.490	0.510	364,000	182,220	0.5006	0.453	0.444	0.453	0.435	0.453	409,722	0.4447	4.08%
2022-08-24	0	0.490	0.490	0.495	0.490	0.510	1,692,000	836,540	0.4944	0.435	0.435	0.440	0.435	0.453	1,904,532	0.4392	-3.92%
2022-08-23	0	0.510	0.500	0.510	0.500	0.540	2,048,000	1,046,240	0.5109	0.453	0.444	0.453	0.444	0.480	2,305,249	0.4539	-5.56%
2022-08-22	0	0.540	0.540	0.550	0.530	0.570	2,068,000	1,120,480	0.5418	0.480	0.480	0.489	0.471	0.506	2,327,761	0.4814	-5.26%
2022-08-19	0	0.570	0.550	0.570	0.560	0.570	222,000	124,620	0.5614	0.506	0.489	0.506	0.498	0.506	249,885	0.4987	0.00%
2022-08-18	0	0.570	0.560	0.570	0.560	0.580	574,000	323,680	0.5639	0.506	0.498	0.506	0.498	0.515	646,100	0.5010	0.00%
2022-08-17	0	0.570	0.560	0.570	0.550	0.640	6,582,000	3,930,300	0.5971	0.506	0.498	0.506	0.489	0.569	7,408,763	0.5305	0.00%
2022-08-16	0	0.570	0.550	0.570	0.550	0.570	1,102,000	616,280	0.5592	0.506	0.489	0.506	0.489	0.506	1,240,422	0.4968	0.00%
2022-08-15	0	0.570	0.560	0.570	0.550	0.570	658,000	367,820	0.5590	0.506	0.498	0.506	0.489	0.506	740,651	0.4966	0.00%
2022-08-12	0	0.570	0.560	0.570	0.560	0.570	96,000	53,980	0.5623	0.506	0.498	0.506	0.498	0.506	108,059	0.4995	1.79%
2022-08-11	0	0.560	0.550	0.560	0.550	0.570	630,000	348,180	0.5527	0.498	0.489	0.498	0.489	0.506	709,134	0.4910	1.82%
2022-08-10	0	0.550	0.540	0.550	0.550	0.590	1,382,000	769,380	0.5567	0.489	0.480	0.489	0.489	0.524	1,555,593	0.4946	-5.17%
2022-08-09	0	0.580	0.570	0.580	0.570	0.600	770,000	446,440	0.5798	0.515	0.506	0.515	0.506	0.533	866,719	0.5151	-3.33%
2022-08-08	0	0.600	0.590	0.610	0.600	0.610	202,000	121,300	0.6005	0.533	0.524	0.542	0.533	0.542	227,373	0.5335	-4.76%
2022-08-05	0	0.630	0.610	0.630	0.610	0.630	2,208,000	1,369,200	0.6201	0.560	0.542	0.560	0.542	0.560	2,485,346	0.5509	1.61%
2022-08-04	0	0.620	0.600	0.620	0.600	0.620	2,974,000	1,808,200	0.6080	0.551	0.533	0.551	0.533	0.551	3,347,563	0.5402	3.33%
2022-08-03	0	0.600	0.590	0.600	0.560	0.600	4,348,000	2,544,180	0.5851	0.533	0.524	0.533	0.498	0.533	4,894,151	0.5198	5.26%
2022-08-02	0	0.570	0.550	0.570	0.500	0.580	9,208,000	4,876,500	0.5296	0.506	0.489	0.506	0.444	0.515	10,364,614	0.4705	0.00%
2022-08-01	0	0.570	0.550	0.560	0.550	0.590	2,682,000	1,523,840	0.5682	0.506	0.489	0.498	0.489	0.524	3,018,885	0.5048	0.00%
2022-07-29	0	0.570	0.560	0.570	0.550	0.600	4,320,000	2,450,560	0.5673	0.506	0.498	0.506	0.489	0.533	4,862,634	0.5040	-3.39%
2022-07-28	0	0.590	0.580	0.590	0.590	0.670	12,216,000	7,534,840	0.6168	0.524	0.515	0.524	0.524	0.595	13,750,448	0.5480	-11.94%
2022-07-27	0	0.670	0.650	0.670	0.650	0.690	3,874,000	2,594,220	0.6696	0.595	0.577	0.595	0.577	0.613	4,360,612	0.5949	-2.90%
2022-07-26	0	0.690	0.680	0.690	0.670	0.720	7,386,000	5,122,100	0.6935	0.613	0.604	0.613	0.595	0.640	8,313,753	0.6161	1.47%
2022-07-25	0	0.680	0.670	0.680	0.660	0.690	4,104,000	2,765,520	0.6739	0.604	0.595	0.604	0.586	0.613	4,619,502	0.5987	1.49%
2022-07-22	0	0.670	0.650	0.670	0.650	0.680	3,310,000	2,174,720	0.6570	0.595	0.577	0.595	0.577	0.604	3,725,768	0.5837	0.00%
2022-07-21	0	0.670	0.650	0.670	0.650	0.690	2,798,000	1,867,860	0.6676	0.595	0.577	0.595	0.577	0.613	3,149,456	0.5931	-1.47%
2022-07-20	0	0.680	0.660	0.680	0.660	0.720	5,560,000	3,852,660	0.6929	0.604	0.586	0.604	0.586	0.640	6,258,390	0.6156	1.49%
2022-07-19	0	0.670	0.660	0.670	0.650	0.700	2,322,000	1,548,120	0.6667	0.595	0.586	0.595	0.577	0.622	2,613,666	0.5923	-1.47%
2022-07-18	0	0.680	0.670	0.680	0.660	0.720	9,940,000	6,782,560	0.6824	0.604	0.595	0.604	0.586	0.640	11,188,560	0.6062	1.49%
2022-07-15	0	0.670	0.650	0.670	0.620	0.710	7,282,000	4,885,660	0.6709	0.595	0.577	0.595	0.551	0.631	8,196,690	0.5961	8.06%
2022-07-14	0	0.620	0.610	0.620	0.590	0.720	19,294,033	12,172,482	0.6309	0.551	0.542	0.551	0.524	0.640	21,717,551	0.5605	-13.89%
2022-07-13	0	0.720	0.710	0.720	0.710	0.780	7,012,000	5,213,880	0.7436	0.640	0.631	0.640	0.631	0.693	7,892,775	0.6606	-2.70%
2022-07-12	0	0.740	0.730	0.740	0.680	0.770	15,570,000	11,254,880	0.7229	0.657	0.649	0.657	0.604	0.684	17,525,743	0.6422	4.23%
2022-07-11	0	0.710	0.710	0.720	0.660	0.930	56,094,000	45,049,780	0.8031	0.631	0.631	0.640	0.586	0.826	63,139,951	0.7135	7.58%
2022-07-08	0	0.660	0.660	0.670	0.620	0.670	2,996,000	1,919,020	0.6405	0.586	0.586	0.595	0.551	0.595	3,372,327	0.5690	4.76%
2022-07-07	0	0.630	0.610	0.630	0.600	0.630	3,046,000	1,874,380	0.6154	0.560	0.542	0.560	0.533	0.560	3,428,607	0.5467	1.61%
2022-07-06	0	0.620	0.610	0.620	0.610	0.640	2,170,000	1,351,860	0.6230	0.551	0.542	0.551	0.542	0.569	2,442,573	0.5535	-1.59%
2022-07-05	0	0.630	0.620	0.630	0.620	0.630	1,014,000	635,940	0.6272	0.560	0.551	0.560	0.551	0.560	1,141,368	0.5572	3.28%
2022-07-04	0	0.610	0.600	0.620	0.610	0.640	3,792,000	2,364,660	0.6236	0.542	0.533	0.551	0.542	0.569	4,268,312	0.5540	-1.61%
2022-06-30	0	0.620	0.610	0.620	0.600	0.640	4,756,000	2,925,460	0.6151	0.551	0.542	0.551	0.533	0.569	5,353,400	0.5465	3.33%
2022-06-29	0	0.600	0.590	0.600	0.580	0.620	4,228,000	2,519,340	0.5959	0.533	0.524	0.533	0.515	0.551	4,759,078	0.5294	-3.23%
2022-06-28	0	0.620	0.610	0.620	0.590	0.630	2,738,000	1,667,420	0.6090	0.551	0.542	0.551	0.524	0.560	3,081,919	0.5410	1.64%
2022-06-27	0	0.610	0.600	0.610	0.590	0.660	13,742,000	8,528,820	0.6206	0.542	0.533	0.542	0.524	0.586	15,468,129	0.5514	0.00%
2022-06-24	0	0.610	0.590	0.610	0.570	0.640	7,358,000	4,441,360	0.6036	0.542	0.524	0.542	0.506	0.569	8,282,236	0.5363	1.67%
2022-06-23	0	0.600	0.600	0.610	0.590	0.650	6,326,000	3,890,020	0.6149	0.533	0.533	0.542	0.524	0.577	7,120,607	0.5463	-1.64%
2022-06-22	0	0.610	0.590	0.610	0.570	0.620	3,370,000	2,010,520	0.5966	0.542	0.524	0.542	0.506	0.551	3,793,305	0.5300	-1.61%
2022-06-21	0	0.620	0.610	0.620	0.570	0.620	4,322,000	2,598,840	0.6013	0.551	0.542	0.551	0.506	0.551	4,864,885	0.5342	5.08%
2022-06-20	0	0.590	0.580	0.590	0.560	0.610	9,008,000	5,292,980	0.5876	0.524	0.515	0.524	0.498	0.542	10,139,492	0.5220	7.27%
2022-06-17	0	0.550	0.540	0.550	0.500	0.550	4,844,000	2,566,880	0.5299	0.489	0.480	0.489	0.444	0.489	5,452,453	0.4708	10.00%
2022-06-16	0	0.500	0.490	0.500	0.500	0.510	580,000	290,120	0.5002	0.444	0.435	0.444	0.444	0.453	652,854	0.4444	-1.96%
2022-06-15	0	0.510	0.495	0.510	0.480	0.510	2,970,000	1,480,590	0.4985	0.453	0.440	0.453	0.426	0.453	3,343,061	0.4429	3.03%
2022-06-14	0	0.495	0.480	0.495	0.480	0.495	148,000	71,950	0.4861	0.440	0.426	0.440	0.426	0.440	166,590	0.4319	-1.00%
2022-06-13	0	0.500	0.480	0.500	0.485	0.500	896,000	436,580	0.4873	0.444	0.426	0.444	0.431	0.444	1,008,546	0.4329	-1.96%
2022-06-10	0	0.510	0.495	0.510	0.500	0.520	834,000	422,100	0.5061	0.453	0.440	0.453	0.444	0.462	938,758	0.4496	-1.92%
2022-06-09	0	0.520	0.520	0.530	0.470	0.530	9,432,000	4,873,820	0.5167	0.462	0.462	0.471	0.418	0.471	10,616,751	0.4591	8.33%
2022-06-08	0	0.480	0.465	0.480	0.465	0.480	280,000	131,090	0.4682	0.426	0.413	0.426	0.413	0.426	315,171	0.4159	0.00%
2022-06-07	0	0.480	0.470	0.480	0.480	0.495	458,000	224,090	0.4893	0.426	0.418	0.426	0.426	0.440	515,529	0.4347	-2.04%
2022-06-06	0	0.490	0.490	0.495	0.470	0.495	2,062,000	989,750	0.4800	0.435	0.435	0.440	0.418	0.440	2,321,007	0.4264	2.08%
2022-06-02	0	0.480	0.460	0.480	0.455	0.485	842,000	398,770	0.4736	0.426	0.409	0.426	0.404	0.431	947,763	0.4207	1.05%
2022-06-01	0	0.475	0.450	0.475	0.460	0.475	720,000	338,700	0.4704	0.422	0.400	0.422	0.409	0.422	810,439	0.4179	1.06%
2022-05-31	0	0.470	0.450	0.470	0.450	0.470	4,436,000	2,023,910	0.4562	0.418	0.400	0.418	0.400	0.418	4,993,205	0.4053	2.17%
2022-05-30	0	0.460	0.435	0.460	0.445	0.480	1,110,000	502,350	0.4526	0.409	0.386	0.409	0.395	0.426	1,249,427	0.4021	0.00%
2022-05-27	0	0.460	0.420	0.460	0.435	0.460	308,000	138,920	0.4510	0.409	0.373	0.409	0.386	0.409	346,688	0.4007	3.37%
2022-05-26	0	0.445	0.420	0.445	0.405	0.445	1,634,000	714,260	0.4371	0.395	0.373	0.395	0.360	0.395	1,839,246	0.3883	8.54%
2022-05-25	0	0.410	0.410	0.425	0.410	0.465	3,408,000	1,443,080	0.4234	0.364	0.364	0.378	0.364	0.413	3,836,078	0.3762	-9.89%
2022-05-24	0	0.455	0.440	0.455	0.435	0.465	226,000	104,480	0.4623	0.404	0.391	0.404	0.386	0.413	254,388	0.4107	0.00%
2022-05-23	0	0.455	0.430	0.455	0.450	0.470	12,000	5,520	0.4600	0.404	0.382	0.404	0.400	0.418	13,507	0.4087	-1.09%
2022-05-20	0	0.460	0.440	0.460	0.440	0.470	80,000	36,600	0.4575	0.409	0.391	0.409	0.391	0.418	90,049	0.4064	0.00%
2022-05-19	0	0.460	0.430	0.460	0.435	0.465	144,000	63,880	0.4436	0.409	0.382	0.409	0.386	0.413	162,088	0.3941	0.00%
2022-05-18	0	0.460	0.440	0.460	0.465	0.465	108,000	50,220	0.4650	0.409	0.391	0.409	0.413	0.413	121,566	0.4131	0.00%
2022-05-17	0	0.460	0.445	0.460	0.455	0.465	468,000	214,510	0.4584	0.409	0.395	0.409	0.404	0.413	526,785	0.4072	0.00%
2022-05-16	0	0.460	0.460	0.465	0.460	0.460	688,000	316,480	0.4600	0.409	0.409	0.413	0.409	0.409	774,419	0.4087	0.00%
2022-05-13	0	0.460	0.460	0.465	0.430	0.465	1,866,000	848,020	0.4545	0.409	0.409	0.413	0.382	0.413	2,100,388	0.4037	2.22%
2022-05-12	0	0.450	0.430	0.450	0.415	0.450	845,000	364,715	0.4316	0.400	0.382	0.400	0.369	0.400	951,140	0.3835	4.65%
2022-05-11	0	0.430	0.415	0.430	0.400	0.430	2,792,000	1,138,560	0.4078	0.382	0.369	0.382	0.355	0.382	3,142,702	0.3623	1.18%
2022-05-10	0	0.425	0.415	0.430	0.410	0.435	584,000	244,190	0.4181	0.378	0.369	0.382	0.364	0.386	657,356	0.3715	-1.16%
2022-05-06	0	0.430	0.415	0.430	0.410	0.455	1,218,000	531,700	0.4365	0.382	0.369	0.382	0.364	0.404	1,370,993	0.3878	1.18%
2022-05-05	0	0.425	0.415	0.425	0.415	0.430	150,000	63,130	0.4209	0.378	0.369	0.378	0.369	0.382	168,841	0.3739	-1.16%
2022-05-04	0	0.430	0.430	0.435	0.425	0.440	104,000	44,360	0.4265	0.382	0.382	0.386	0.378	0.391	117,063	0.3789	1.18%
2022-05-03	0	0.425	0.415	0.435	0.410	0.435	154,000	64,120	0.4164	0.378	0.369	0.386	0.364	0.386	173,344	0.3699	-1.16%
2022-04-29	0	0.430	0.430	0.435	0.415	0.440	3,042,000	1,276,810	0.4197	0.382	0.382	0.386	0.369	0.391	3,424,105	0.3729	2.38%
2022-04-28	0	0.420	0.410	0.420	-	-	0	0	-	0.373	0.364	0.373	-	-	0	-	0.00%
2022-04-27	0	0.420	0.415	0.420	0.415	0.420	1,316,000	551,990	0.4194	0.373	0.369	0.373	0.369	0.373	1,481,302	0.3726	1.20%
2022-04-26	0	0.415	0.410	0.420	0.410	0.420	2,062,000	845,750	0.4102	0.369	0.364	0.373	0.364	0.373	2,321,007	0.3644	3.75%
2022-04-25	0	0.400	0.400	0.410	0.380	0.405	1,748,000	692,720	0.3963	0.355	0.355	0.364	0.338	0.360	1,967,566	0.3521	-2.44%
2022-04-22	0	0.410	0.405	0.415	0.410	0.415	48,000	19,900	0.4146	0.364	0.360	0.369	0.364	0.369	54,029	0.3683	-1.20%
2022-04-21	0	0.415	0.405	0.425	0.405	0.435	702,000	298,150	0.4247	0.369	0.360	0.378	0.360	0.386	790,178	0.3773	-3.49%
2022-04-20	0	0.430	0.430	0.440	0.430	0.440	30,000	13,000	0.4333	0.382	0.382	0.391	0.382	0.391	33,768	0.3850	0.00%
2022-04-19	0	0.430	0.420	0.440	0.420	0.440	132,000	55,480	0.4203	0.382	0.373	0.391	0.373	0.391	148,580	0.3734	-2.27%
2022-04-14	0	0.440	0.425	0.440	0.405	0.440	636,000	267,800	0.4211	0.391	0.378	0.391	0.360	0.391	715,888	0.3741	6.02%
2022-04-13	0	0.415	0.405	0.420	0.400	0.415	136,000	55,540	0.4084	0.369	0.360	0.373	0.355	0.369	153,083	0.3628	2.47%
2022-04-12	0	0.405	0.405	0.415	0.390	0.410	446,000	180,040	0.4037	0.360	0.360	0.369	0.346	0.364	502,022	0.3586	-1.22%
2022-04-11	0	0.410	0.390	0.415	0.400	0.415	896,000	361,780	0.4038	0.364	0.346	0.369	0.355	0.369	1,008,546	0.3587	0.00%
2022-04-08	0	0.410	0.405	0.410	0.410	0.410	48,000	19,680	0.4100	0.364	0.360	0.364	0.364	0.364	54,029	0.3642	1.23%
2022-04-07	0	0.405	0.405	0.415	0.405	0.410	314,000	128,270	0.4085	0.360	0.360	0.369	0.360	0.364	353,441	0.3629	0.00%
2022-04-06	0	0.405	0.405	0.410	0.395	0.415	2,580,000	1,035,280	0.4013	0.360	0.360	0.364	0.351	0.369	2,904,073	0.3565	-2.41%
2022-04-04	0	0.415	0.415	0.435	0.410	0.420	300,000	124,210	0.4140	0.369	0.369	0.386	0.364	0.373	337,683	0.3678	-1.19%
2022-04-01	0	0.420	0.420	0.435	0.405	0.435	338,000	140,050	0.4143	0.373	0.373	0.386	0.360	0.386	380,456	0.3681	0.00%
2022-03-31	0	0.420	0.420	0.430	0.420	0.430	52,000	21,860	0.4204	0.373	0.373	0.382	0.373	0.382	58,532	0.3735	-5.62%
2022-03-30	0	0.445	0.440	0.445	0.440	0.445	274,000	121,870	0.4448	0.395	0.391	0.395	0.391	0.395	308,417	0.3951	-1.11%
2022-03-29	0	0.450	0.430	0.455	0.410	0.480	6,460,000	2,804,330	0.4341	0.400	0.382	0.404	0.364	0.426	7,271,439	0.3857	-5.26%
2022-03-28	0	0.475	0.455	0.475	0.450	0.475	122,000	55,280	0.4531	0.422	0.404	0.422	0.400	0.422	137,324	0.4026	2.15%
2022-03-25	0	0.465	0.450	0.465	0.450	0.465	114,000	52,230	0.4582	0.413	0.400	0.413	0.400	0.413	128,320	0.4070	1.09%
2022-03-24	0	0.460	0.460	0.470	0.440	0.460	294,000	135,100	0.4595	0.409	0.409	0.418	0.391	0.409	330,929	0.4082	4.55%
2022-03-23	0	0.440	0.440	0.460	0.410	0.490	1,682,000	738,080	0.4388	0.391	0.391	0.409	0.364	0.435	1,893,276	0.3898	8.64%
2022-03-22	0	0.405	0.405	0.415	0.395	0.410	156,000	63,010	0.4039	0.360	0.360	0.369	0.351	0.364	175,595	0.3588	1.25%
2022-03-21	0	0.400	0.400	0.410	0.370	0.435	4,572,000	1,821,980	0.3985	0.355	0.355	0.364	0.329	0.386	5,146,288	0.3540	-6.98%
2022-03-18	0	0.430	0.430	0.440	0.430	0.430	370,000	159,100	0.4300	0.382	0.382	0.391	0.382	0.382	416,476	0.3820	0.00%
2022-03-17	0	0.430	0.430	0.435	0.415	0.430	518,000	220,070	0.4248	0.382	0.382	0.386	0.369	0.382	583,066	0.3774	2.38%
2022-03-16	0	0.420	0.415	0.420	0.390	0.420	2,134,000	869,640	0.4075	0.373	0.369	0.373	0.346	0.373	2,402,051	0.3620	7.69%
2022-03-15	0	0.390	0.390	0.400	0.360	0.390	2,948,000	1,098,090	0.3725	0.346	0.346	0.355	0.320	0.346	3,318,297	0.3309	-2.50%
2022-03-14	0	0.400	0.395	0.400	0.400	0.420	2,522,000	1,014,810	0.4024	0.355	0.351	0.355	0.355	0.373	2,838,788	0.3575	-8.05%
2022-03-11	0	0.435	0.420	0.435	0.420	0.440	632,000	265,660	0.4203	0.386	0.373	0.386	0.373	0.391	711,385	0.3734	2.35%
2022-03-10	0	0.425	0.425	0.440	0.425	0.445	34,000	14,580	0.4288	0.378	0.378	0.391	0.378	0.395	38,271	0.3810	0.00%
2022-03-09	0	0.425	0.420	0.430	0.420	0.440	594,000	253,800	0.4273	0.378	0.373	0.382	0.373	0.391	668,612	0.3796	-2.30%
2022-03-08	0	0.435	0.435	0.440	0.425	0.440	752,000	327,320	0.4353	0.386	0.386	0.391	0.378	0.391	846,458	0.3867	-1.14%
2022-03-07	0	0.440	0.440	0.445	0.435	0.445	366,000	161,420	0.4410	0.391	0.391	0.395	0.386	0.395	411,973	0.3918	-2.22%
2022-03-04	0	0.450	0.440	0.450	0.430	0.465	2,760,000	1,215,730	0.4405	0.400	0.391	0.400	0.382	0.413	3,106,683	0.3913	-3.23%
2022-03-03	0	0.465	0.465	0.475	0.465	0.465	86,000	39,990	0.4650	0.413	0.413	0.422	0.413	0.413	96,802	0.4131	0.00%
2022-03-02	0	0.465	0.465	0.475	0.465	0.465	166,000	77,190	0.4650	0.413	0.413	0.422	0.413	0.413	186,851	0.4131	0.00%
2022-03-01	0	0.465	0.460	0.480	0.460	0.465	290,000	133,930	0.4618	0.413	0.409	0.426	0.409	0.413	326,427	0.4103	1.09%
2022-02-28	0	0.460	0.455	0.465	0.460	0.460	100,000	46,000	0.4600	0.409	0.404	0.413	0.409	0.409	112,561	0.4087	0.00%
2022-02-25	0	0.460	0.455	0.460	0.455	0.460	84,000	38,730	0.4611	0.409	0.404	0.409	0.404	0.409	94,551	0.4096	0.00%
2022-02-24	0	0.460	0.455	0.460	0.455	0.470	1,028,000	475,300	0.4624	0.409	0.404	0.409	0.404	0.418	1,157,127	0.4108	-2.13%
2022-02-23	0	0.470	0.465	0.470	0.470	0.470	66,000	31,020	0.4700	0.418	0.413	0.418	0.418	0.418	74,290	0.4176	0.00%
2022-02-22	0	0.470	0.465	0.470	0.455	0.480	2,086,000	966,390	0.4633	0.418	0.413	0.418	0.404	0.426	2,348,022	0.4116	-3.09%
2022-02-21	0	0.485	0.485	0.490	0.480	0.485	40,000	19,300	0.4825	0.431	0.431	0.435	0.426	0.431	45,024	0.4287	-2.02%
2022-02-18	0	0.495	0.485	0.495	-	-	0	0	-	0.440	0.431	0.440	-	-	0	-	0.00%
2022-02-17	0	0.495	0.480	0.495	0.490	0.495	130,000	64,200	0.4938	0.440	0.426	0.440	0.435	0.440	146,329	0.4387	2.06%
2022-02-16	0	0.485	0.480	0.485	0.475	0.485	790,000	377,990	0.4785	0.431	0.426	0.431	0.422	0.431	889,232	0.4251	-1.02%
2022-02-15	0	0.490	0.480	0.490	0.480	0.490	138,000	67,080	0.4861	0.435	0.426	0.435	0.426	0.435	155,334	0.4318	2.08%
2022-02-14	0	0.480	0.475	0.485	0.480	0.485	982,000	473,570	0.4823	0.426	0.422	0.431	0.426	0.431	1,105,349	0.4284	-2.04%
2022-02-11	0	0.490	0.490	0.495	0.490	0.495	8,000	3,930	0.4913	0.435	0.435	0.440	0.435	0.440	9,005	0.4364	-1.01%
2022-02-10	0	0.495	0.490	0.495	0.490	0.500	3,382,000	1,662,500	0.4916	0.440	0.435	0.440	0.435	0.444	3,806,812	0.4367	-1.00%
2022-02-09	0	0.500	0.495	0.500	0.490	0.510	980,000	482,780	0.4926	0.444	0.440	0.444	0.435	0.453	1,103,098	0.4377	0.00%
2022-02-08	0	0.500	0.495	0.500	0.500	0.510	466,000	233,040	0.5001	0.444	0.440	0.444	0.444	0.453	524,534	0.4443	1.01%
2022-02-07	0	0.495	0.495	0.500	0.495	0.500	140,000	69,770	0.4984	0.440	0.440	0.444	0.440	0.444	157,585	0.4427	0.00%
2022-02-04	0	0.495	0.495	0.500	0.495	0.495	468,000	231,660	0.4950	0.440	0.440	0.444	0.440	0.440	526,785	0.4398	-1.00%
2022-01-31	0	0.500	0.485	0.500	0.490	0.500	206,000	100,960	0.4901	0.444	0.431	0.444	0.435	0.444	231,876	0.4354	0.00%
2022-01-28	0	0.500	0.495	0.500	0.500	0.500	80,000	40,000	0.5000	0.444	0.440	0.444	0.444	0.444	90,049	0.4442	2.04%
2022-01-27	0	0.490	0.485	0.500	0.490	0.495	700,000	343,690	0.4910	0.435	0.431	0.444	0.435	0.440	787,927	0.4362	-2.00%
2022-01-26	0	0.500	0.490	0.500	0.495	0.520	972,000	489,720	0.5038	0.444	0.435	0.444	0.440	0.462	1,094,093	0.4476	-1.96%
2022-01-25	0	0.510	0.490	0.510	0.490	0.510	708,000	352,930	0.4985	0.453	0.435	0.453	0.435	0.453	796,932	0.4429	2.00%
2022-01-24	0	0.500	0.495	0.500	0.495	0.510	248,000	123,620	0.4985	0.444	0.440	0.444	0.440	0.453	279,151	0.4428	0.00%
2022-01-21	0	0.500	0.495	0.510	0.500	0.500	16,000	8,000	0.5000	0.444	0.440	0.453	0.444	0.444	18,010	0.4442	-1.96%
2022-01-20	0	0.510	0.495	0.510	0.495	0.520	1,142,000	575,520	0.5040	0.453	0.440	0.453	0.440	0.462	1,285,446	0.4477	0.00%
2022-01-19	0	0.510	0.495	0.510	0.510	0.510	20,000	10,200	0.5100	0.453	0.440	0.453	0.453	0.453	22,512	0.4531	0.00%
2022-01-18	0	0.510	0.495	0.510	0.490	0.510	228,000	113,800	0.4991	0.453	0.440	0.453	0.435	0.453	256,639	0.4434	4.08%
2022-01-17	0	0.490	0.490	0.495	0.490	0.500	400,000	197,520	0.4938	0.435	0.435	0.440	0.435	0.444	450,244	0.4387	-3.92%
2022-01-14	0	0.510	0.500	0.510	0.490	0.510	934,000	462,300	0.4950	0.453	0.444	0.453	0.435	0.453	1,051,319	0.4397	2.00%
2022-01-13	0	0.500	0.495	0.500	0.490	0.510	560,000	278,960	0.4981	0.444	0.440	0.444	0.435	0.453	630,341	0.4426	-3.85%
2022-01-12	0	0.520	0.510	0.520	0.490	0.520	2,094,000	1,067,700	0.5099	0.462	0.453	0.462	0.435	0.462	2,357,027	0.4530	6.12%
2022-01-11	0	0.490	0.490	0.500	0.480	0.500	1,104,000	544,290	0.4930	0.435	0.435	0.444	0.426	0.444	1,242,673	0.4380	1.03%
2022-01-10	0	0.485	0.480	0.485	0.475	0.485	148,000	71,360	0.4822	0.431	0.426	0.431	0.422	0.431	166,590	0.4284	-1.02%
2022-01-07	0	0.490	0.480	0.490	0.475	0.490	192,000	92,050	0.4794	0.435	0.426	0.435	0.422	0.435	216,117	0.4259	0.00%
2022-01-06	0	0.490	0.470	0.490	0.470	0.490	1,610,000	769,240	0.4778	0.435	0.418	0.435	0.418	0.435	1,812,232	0.4245	3.16%
2022-01-05	0	0.475	0.475	0.485	0.465	0.485	2,078,000	986,580	0.4748	0.422	0.422	0.431	0.413	0.431	2,339,017	0.4218	-2.06%
2022-01-04	0	0.485	0.480	0.490	0.475	0.510	1,670,000	814,280	0.4876	0.431	0.426	0.435	0.422	0.453	1,879,768	0.4332	-3.00%
2022-01-03	0	0.500	0.495	0.500	0.485	0.500	330,000	162,220	0.4916	0.444	0.440	0.444	0.431	0.444	371,451	0.4367	1.01%
2021-12-31	0	0.495	0.485	0.495	0.490	0.495	206,000	101,600	0.4932	0.440	0.431	0.440	0.435	0.440	231,876	0.4382	3.13%
2021-12-30	0	0.480	0.480	0.485	0.475	0.490	2,192,000	1,054,590	0.4811	0.426	0.426	0.431	0.422	0.435	2,467,336	0.4274	-4.00%
2021-12-29	0	0.500	0.485	0.500	0.480	0.510	1,924,000	942,950	0.4901	0.444	0.431	0.444	0.426	0.453	2,165,673	0.4354	0.00%
2021-12-28	0	0.500	0.495	0.500	0.495	0.510	2,070,000	1,036,530	0.5007	0.444	0.440	0.444	0.440	0.453	2,330,012	0.4449	-5.66%
2021-12-24	0	0.530	0.510	0.530	0.510	0.530	220,000	112,920	0.5133	0.471	0.453	0.471	0.453	0.471	247,634	0.4560	6.00%
2021-12-23	0	0.500	0.500	0.510	0.500	0.510	152,000	76,800	0.5053	0.444	0.444	0.453	0.444	0.453	171,093	0.4489	-1.96%
2021-12-22	0	0.510	0.500	0.510	0.500	0.520	116,000	58,200	0.5017	0.453	0.444	0.453	0.444	0.462	130,571	0.4457	0.00%
2021-12-21	0	0.510	0.500	0.510	0.495	0.510	666,000	336,070	0.5046	0.453	0.444	0.453	0.440	0.453	749,656	0.4483	3.03%
2021-12-20	0	0.495	0.495	0.500	0.495	0.520	5,506,000	2,788,280	0.5064	0.440	0.440	0.444	0.440	0.462	6,197,607	0.4499	-8.33%
2021-12-17	0	0.540	0.530	0.540	0.510	0.540	2,782,000	1,436,320	0.5163	0.480	0.471	0.480	0.453	0.480	3,131,446	0.4587	3.85%
2021-12-16	0	0.520	0.510	0.520	0.510	0.520	1,144,000	583,920	0.5104	0.462	0.453	0.462	0.453	0.462	1,287,698	0.4535	-1.89%
2021-12-15	0	0.530	0.510	0.530	0.520	0.530	1,218,000	634,000	0.5205	0.471	0.453	0.471	0.462	0.471	1,370,993	0.4624	0.00%
2021-12-14	0	0.530	0.520	0.530	0.510	0.540	614,000	320,920	0.5227	0.471	0.462	0.471	0.453	0.480	691,124	0.4643	0.00%
2021-12-13	0	0.530	0.520	0.540	0.530	0.540	174,000	92,440	0.5313	0.471	0.462	0.480	0.471	0.480	195,856	0.4720	-1.85%
2021-12-10	0	0.540	0.530	0.540	0.520	0.570	1,592,000	862,560	0.5418	0.480	0.471	0.480	0.462	0.506	1,791,971	0.4813	1.89%
2021-12-09	0	0.530	0.530	0.540	0.520	0.550	1,472,000	780,860	0.5305	0.471	0.471	0.480	0.462	0.489	1,656,897	0.4713	1.92%
2021-12-08	0	0.520	0.510	0.520	0.520	0.540	634,000	333,420	0.5259	0.462	0.453	0.462	0.462	0.480	713,637	0.4672	-1.89%
2021-12-07	0	0.530	0.520	0.560	0.500	0.570	4,766,000	2,521,380	0.5290	0.471	0.462	0.498	0.444	0.506	5,364,656	0.4700	-5.36%
2021-12-06	0	0.560	0.560	0.570	0.560	0.570	196,000	110,640	0.5645	0.498	0.498	0.506	0.498	0.506	220,620	0.5015	-3.45%
2021-12-03	0	0.580	0.560	0.580	0.570	0.600	338,000	198,320	0.5867	0.515	0.498	0.515	0.506	0.533	380,456	0.5213	-1.69%
2021-12-02	0	0.590	0.560	0.590	0.560	0.590	256,000	146,080	0.5706	0.524	0.498	0.524	0.498	0.524	288,156	0.5069	1.72%
2021-12-01	0	0.580	0.560	0.580	0.560	0.600	352,000	203,360	0.5777	0.515	0.498	0.515	0.498	0.533	396,215	0.5133	0.00%
2021-11-30	0	0.580	0.570	0.580	0.570	0.590	966,000	557,160	0.5768	0.515	0.506	0.515	0.506	0.524	1,087,339	0.5124	-3.33%
2021-11-29	0	0.600	0.580	0.600	0.590	0.610	344,000	203,640	0.5920	0.533	0.515	0.533	0.524	0.542	387,210	0.5259	0.00%
2021-11-26	0	0.600	0.600	0.610	0.600	0.630	1,766,000	1,076,120	0.6094	0.533	0.533	0.542	0.533	0.560	1,987,827	0.5414	-4.76%
2021-11-25	0	0.630	0.630	0.640	0.610	0.630	676,000	418,520	0.6191	0.560	0.560	0.569	0.542	0.560	760,912	0.5500	0.00%
2021-11-24	0	0.630	0.610	0.640	0.620	0.630	282,000	176,720	0.6267	0.560	0.542	0.569	0.551	0.560	317,422	0.5567	1.61%
2021-11-23	0	0.620	0.620	0.630	0.620	0.630	336,000	209,220	0.6227	0.551	0.551	0.560	0.551	0.560	378,205	0.5532	-1.59%
2021-11-22	0	0.630	0.630	0.640	0.630	0.640	538,000	339,940	0.6319	0.560	0.560	0.569	0.560	0.569	605,578	0.5613	0.00%
2021-11-19	0	0.630	0.620	0.650	0.620	0.630	308,000	192,320	0.6244	0.560	0.551	0.577	0.551	0.560	346,688	0.5547	0.00%
2021-11-18	0	0.630	0.620	0.630	0.610	0.660	1,416,000	893,540	0.6310	0.560	0.551	0.560	0.542	0.586	1,593,863	0.5606	-1.56%
2021-11-17	0	0.640	0.630	0.650	0.630	0.650	554,000	352,900	0.6370	0.569	0.560	0.577	0.560	0.577	623,588	0.5659	1.59%
2021-11-16	0	0.630	0.630	0.640	0.620	0.640	380,000	237,360	0.6246	0.560	0.560	0.569	0.551	0.569	427,732	0.5549	1.61%
2021-11-15	0	0.620	0.620	0.640	0.620	0.640	378,000	235,640	0.6234	0.551	0.551	0.569	0.551	0.569	425,480	0.5538	-3.12%
2021-11-12	0	0.640	0.630	0.650	0.630	0.650	664,000	418,760	0.6307	0.569	0.560	0.577	0.560	0.577	747,405	0.5603	0.00%
2021-11-11	0	0.640	0.630	0.650	0.640	0.650	1,980,000	1,269,600	0.6412	0.569	0.560	0.577	0.569	0.577	2,228,707	0.5697	0.00%
2021-11-10	0	0.640	0.630	0.640	0.620	0.660	3,950,000	2,511,140	0.6357	0.569	0.560	0.569	0.551	0.586	4,446,158	0.5648	-1.54%
2021-11-09	0	0.650	0.640	0.650	0.590	0.670	12,340,000	7,875,280	0.6382	0.577	0.569	0.577	0.524	0.595	13,890,024	0.5670	12.07%
2021-11-08	0	0.580	0.580	0.590	0.550	0.610	3,716,000	2,169,480	0.5838	0.515	0.515	0.524	0.489	0.542	4,182,766	0.5187	7.41%
2021-11-05	0	0.540	0.540	0.550	0.540	0.560	892,000	485,860	0.5447	0.480	0.480	0.489	0.480	0.498	1,004,044	0.4839	0.00%
2021-11-04	0	0.540	0.530	0.540	0.530	0.550	252,000	134,720	0.5346	0.480	0.471	0.480	0.471	0.489	283,654	0.4749	0.00%
2021-11-03	0	0.540	0.530	0.540	0.520	0.580	1,282,000	702,940	0.5483	0.480	0.471	0.480	0.462	0.515	1,443,032	0.4871	1.89%
2021-11-02	0	0.530	0.530	0.540	0.530	0.550	280,000	148,780	0.5314	0.471	0.471	0.480	0.471	0.489	315,171	0.4721	-1.85%
2021-11-01	0	0.540	0.540	0.550	0.520	0.540	480,000	254,680	0.5306	0.480	0.480	0.489	0.462	0.480	540,293	0.4714	1.89%
2021-10-29	0	0.530	0.530	0.540	0.530	0.550	292,000	156,340	0.5354	0.471	0.471	0.480	0.471	0.489	328,678	0.4757	-1.85%
2021-10-28	0	0.540	0.540	0.550	0.540	0.560	580,000	318,240	0.5487	0.480	0.480	0.489	0.480	0.498	652,854	0.4875	-3.57%
2021-10-27	0	0.560	0.550	0.560	0.550	0.560	240,000	132,500	0.5521	0.498	0.489	0.498	0.489	0.498	270,146	0.4905	-1.75%
2021-10-26	0	0.570	0.560	0.570	0.570	0.570	94,000	53,580	0.5700	0.506	0.498	0.506	0.506	0.506	105,807	0.5064	1.79%
2021-10-25	0	0.560	0.550	0.560	0.560	0.570	202,000	113,140	0.5601	0.498	0.489	0.498	0.498	0.506	227,373	0.4976	0.00%
2021-10-22	0	0.560	0.550	0.560	0.550	0.560	108,000	59,980	0.5554	0.498	0.489	0.498	0.489	0.498	121,566	0.4934	0.00%
2021-10-21	0	0.560	0.550	0.560	0.550	0.570	522,000	290,640	0.5568	0.498	0.489	0.498	0.489	0.506	587,568	0.4946	-1.75%
2021-10-20	0	0.570	0.550	0.570	0.550	0.600	1,500,000	854,320	0.5695	0.506	0.489	0.506	0.489	0.533	1,688,415	0.5060	1.79%
2021-10-19	0	0.560	0.550	0.560	0.540	0.560	368,000	202,800	0.5511	0.498	0.489	0.498	0.480	0.498	414,224	0.4896	1.82%
2021-10-18	0	0.550	0.550	0.560	0.540	0.550	744,000	406,400	0.5462	0.489	0.489	0.498	0.480	0.489	837,454	0.4853	0.00%
2021-10-15	0	0.550	0.540	0.560	0.550	0.560	492,000	271,600	0.5520	0.489	0.480	0.498	0.489	0.498	553,800	0.4904	-3.51%
2021-10-12	0	0.570	0.560	0.580	0.570	0.570	246,000	140,220	0.5700	0.506	0.498	0.515	0.506	0.506	276,900	0.5064	1.79%
2021-10-11	0	0.560	0.560	0.570	0.550	0.580	728,000	407,200	0.5593	0.498	0.498	0.506	0.489	0.515	819,444	0.4969	1.82%
2021-10-08	0	0.550	0.540	0.560	0.540	0.570	930,000	512,800	0.5514	0.489	0.480	0.498	0.480	0.506	1,046,817	0.4899	-3.51%
2021-10-07	0	0.570	0.560	0.570	0.570	0.590	72,000	41,080	0.5706	0.506	0.498	0.506	0.506	0.524	81,044	0.5069	0.00%
2021-10-06	0	0.570	0.560	0.570	0.550	0.570	716,000	399,040	0.5573	0.506	0.498	0.506	0.489	0.506	805,937	0.4951	0.00%
2021-10-05	0	0.570	0.560	0.570	0.560	0.570	334,000	187,500	0.5614	0.506	0.498	0.506	0.498	0.506	375,954	0.4987	1.79%
2021-10-04	0	0.560	0.550	0.560	0.550	0.590	1,156,000	643,040	0.5563	0.498	0.489	0.498	0.489	0.524	1,301,205	0.4942	1.82%
2021-09-30	0	0.550	0.560	0.570	0.550	0.560	690,000	381,000	0.5522	0.489	0.498	0.506	0.489	0.498	776,671	0.4906	-1.79%
2021-09-29	0	0.560	0.540	0.560	0.540	0.560	62,000	33,660	0.5429	0.498	0.480	0.498	0.480	0.498	69,788	0.4823	1.82%
2021-09-28	0	0.550	0.550	0.560	0.550	0.580	624,000	350,460	0.5616	0.489	0.489	0.498	0.489	0.515	702,380	0.4990	-3.51%
2021-09-27	0	0.570	0.560	0.570	0.560	0.580	764,000	435,520	0.5701	0.506	0.498	0.506	0.498	0.515	859,966	0.5064	-1.72%
2021-09-24	0	0.580	0.550	0.580	0.550	0.590	206,000	115,540	0.5609	0.515	0.489	0.515	0.489	0.524	231,876	0.4983	1.75%
2021-09-23	0	0.570	0.550	0.570	0.570	0.590	370,000	213,560	0.5772	0.506	0.489	0.506	0.506	0.524	416,476	0.5128	3.64%
2021-09-21	0	0.550	0.540	0.560	0.540	0.570	200,000	109,860	0.5493	0.489	0.480	0.498	0.480	0.506	225,122	0.4880	0.00%
2021-09-20	0	0.550	0.550	0.560	0.550	0.570	624,000	347,540	0.5570	0.489	0.489	0.498	0.489	0.506	702,380	0.4948	-5.17%
2021-09-17	0	0.580	0.570	0.580	0.550	0.600	1,284,000	747,460	0.5821	0.515	0.506	0.515	0.489	0.533	1,445,283	0.5172	5.45%
2021-09-16	0	0.550	0.550	0.580	0.550	0.620	8,766,000	5,095,520	0.5813	0.489	0.489	0.515	0.489	0.551	9,867,095	0.5164	3.77%
2021-09-15	0	0.530	0.530	0.540	0.510	0.530	746,000	388,640	0.5210	0.471	0.471	0.480	0.453	0.471	839,705	0.4628	3.92%
2021-09-14	0	0.510	0.510	0.520	0.510	0.540	396,000	204,640	0.5168	0.453	0.453	0.462	0.453	0.480	445,741	0.4591	-1.92%
2021-09-13	0	0.520	0.520	0.540	0.520	0.550	506,000	271,600	0.5368	0.462	0.462	0.480	0.462	0.489	569,559	0.4769	-1.89%
2021-09-10	0	0.550	0.540	0.550	0.540	0.550	1,164,000	632,460	0.5434	0.471	0.462	0.471	0.462	0.471	1,359,652	0.4652	0.00%
2021-09-09	0	0.550	0.550	0.560	0.550	0.570	268,000	149,000	0.5560	0.471	0.471	0.479	0.471	0.488	313,047	0.4760	-1.79%
2021-09-08	0	0.560	0.560	0.580	0.560	0.570	232,000	130,720	0.5634	0.479	0.479	0.497	0.479	0.488	270,996	0.4824	0.00%
2021-09-07	0	0.560	0.550	0.570	0.550	0.560	186,000	104,060	0.5595	0.479	0.471	0.488	0.471	0.479	217,264	0.4790	-1.75%
2021-09-06	0	0.570	0.560	0.570	0.550	0.570	296,000	165,920	0.5605	0.488	0.479	0.488	0.471	0.488	345,753	0.4799	1.79%
2021-09-03	0	0.560	0.560	0.570	0.560	0.580	290,000	164,240	0.5663	0.479	0.479	0.488	0.479	0.497	338,745	0.4848	0.00%
2021-09-02	0	0.560	0.550	0.570	0.560	0.570	318,000	178,560	0.5615	0.479	0.471	0.488	0.479	0.488	371,451	0.4807	-1.75%
2021-09-01	0	0.570	0.560	0.570	0.540	0.570	1,512,000	842,920	0.5575	0.488	0.479	0.488	0.462	0.488	1,766,145	0.4773	0.00%
2021-08-31	0	0.570	0.550	0.570	0.530	0.570	4,140,000	2,234,680	0.5398	0.488	0.471	0.488	0.454	0.488	4,835,874	0.4621	0.00%
2021-08-30	0	0.570	0.570	0.580	0.560	0.620	2,292,000	1,318,780	0.5754	0.488	0.488	0.497	0.479	0.531	2,677,252	0.4926	-5.00%
2021-08-27	0	0.600	0.590	0.600	0.570	0.630	6,538,000	3,974,100	0.6078	0.514	0.505	0.514	0.488	0.539	7,636,943	0.5204	9.09%
2021-08-26	0	0.550	0.550	0.560	0.540	0.560	588,000	326,440	0.5552	0.471	0.471	0.479	0.462	0.479	686,834	0.4753	-1.79%
2021-08-25	0	0.560	0.570	0.580	0.550	0.580	150,000	84,100	0.5607	0.479	0.488	0.497	0.471	0.497	175,213	0.4800	0.00%
2021-08-24	0	0.560	0.560	0.580	0.520	0.620	6,262,000	3,588,260	0.5730	0.479	0.479	0.497	0.445	0.531	7,314,552	0.4906	5.66%
2021-08-23	0	0.530	0.530	0.540	0.530	0.550	370,000	199,500	0.5392	0.454	0.454	0.462	0.454	0.471	432,192	0.4616	-1.85%
2021-08-20	0	0.540	0.530	0.540	0.510	0.540	1,246,000	656,840	0.5272	0.462	0.454	0.462	0.437	0.462	1,455,435	0.4513	-1.82%
2021-08-19	0	0.550	0.540	0.550	0.530	0.590	2,584,000	1,420,020	0.5495	0.471	0.462	0.471	0.454	0.505	3,018,333	0.4705	-5.17%
2021-08-18	0	0.580	0.580	0.600	0.570	0.680	10,174,000	6,354,180	0.6246	0.497	0.497	0.514	0.488	0.582	11,884,102	0.5347	-3.33%
2021-08-17	0	0.600	0.590	0.600	0.560	0.650	6,618,000	3,933,780	0.5944	0.514	0.505	0.514	0.479	0.556	7,730,390	0.5089	-4.76%
2021-08-16	0	0.630	0.620	0.630	0.510	0.660	24,916,000	15,001,160	0.6021	0.539	0.531	0.539	0.437	0.565	29,104,019	0.5154	29.90%
2021-08-13	0	0.485	0.475	0.485	0.470	0.485	218,000	104,360	0.4787	0.415	0.407	0.415	0.402	0.415	254,643	0.4098	1.04%
2021-08-12	0	0.480	0.475	0.480	0.470	0.490	64,000	30,620	0.4784	0.411	0.407	0.411	0.402	0.419	74,757	0.4096	0.00%
2021-08-11	0	0.480	0.465	0.485	0.470	0.485	264,000	127,180	0.4817	0.411	0.398	0.415	0.402	0.415	308,375	0.4124	1.05%
2021-08-10	0	0.475	0.470	0.495	0.460	0.475	238,000	111,080	0.4667	0.407	0.402	0.424	0.394	0.407	278,004	0.3996	3.26%
2021-08-09	0	0.460	0.460	0.475	0.460	0.475	1,390,000	642,790	0.4624	0.394	0.394	0.407	0.394	0.407	1,623,639	0.3959	-4.17%
2021-08-06	0	0.480	0.480	0.500	0.480	0.500	408,000	199,800	0.4897	0.411	0.411	0.428	0.411	0.428	476,579	0.4192	-2.04%
2021-08-05	0	0.490	0.490	0.495	0.460	0.495	876,000	426,680	0.4871	0.419	0.419	0.424	0.394	0.424	1,023,243	0.4170	3.16%
2021-08-04	0	0.475	0.475	0.480	0.460	0.475	328,000	153,810	0.4689	0.407	0.407	0.411	0.394	0.407	383,132	0.4015	1.06%
2021-08-03	0	0.470	0.455	0.470	0.450	0.470	700,000	323,130	0.4616	0.402	0.390	0.402	0.385	0.402	817,660	0.3952	0.00%
2021-08-02	0	0.470	0.470	0.475	0.465	0.470	220,000	103,000	0.4682	0.402	0.402	0.407	0.398	0.402	256,979	0.4008	2.17%
2021-07-30	0	0.460	0.460	0.470	0.460	0.470	226,000	105,240	0.4657	0.394	0.394	0.402	0.394	0.402	263,987	0.3987	0.00%
2021-07-29	0	0.460	0.460	0.465	0.455	0.475	336,000	154,840	0.4608	0.394	0.394	0.398	0.390	0.407	392,477	0.3945	0.00%
2021-07-28	0	0.460	0.440	0.460	0.450	0.470	518,000	240,370	0.4640	0.394	0.377	0.394	0.385	0.402	605,068	0.3973	0.00%
2021-07-27	0	0.460	0.440	0.460	0.435	0.480	2,550,000	1,166,650	0.4575	0.394	0.377	0.394	0.372	0.411	2,978,618	0.3917	-2.13%
2021-07-26	0	0.470	0.470	0.475	0.470	0.495	1,868,000	897,750	0.4806	0.402	0.402	0.407	0.402	0.424	2,181,984	0.4114	-4.08%
2021-07-23	0	0.490	0.490	0.495	0.490	0.500	408,000	201,730	0.4944	0.419	0.419	0.424	0.419	0.428	476,579	0.4233	-2.00%
2021-07-22	0	0.500	0.495	0.500	0.495	0.520	1,430,000	719,110	0.5029	0.428	0.424	0.428	0.424	0.445	1,670,362	0.4305	0.00%
2021-07-21	0	0.500	0.495	0.500	0.500	0.560	3,558,000	1,826,700	0.5134	0.428	0.424	0.428	0.428	0.479	4,156,048	0.4395	-7.41%
2021-07-20	0	0.540	0.540	0.560	0.530	0.550	540,000	294,800	0.5459	0.462	0.462	0.479	0.454	0.471	630,766	0.4674	-1.82%
2021-07-19	0	0.550	0.540	0.550	0.520	0.630	7,756,000	4,512,420	0.5818	0.471	0.462	0.471	0.445	0.539	9,059,671	0.4981	11.11%
2021-07-16	0	0.495	0.495	0.510	0.495	0.520	2,208,000	1,108,920	0.5022	0.424	0.424	0.437	0.424	0.445	2,579,133	0.4300	-4.81%
2021-07-15	0	0.520	0.510	0.520	0.495	0.540	1,716,000	884,560	0.5155	0.445	0.437	0.445	0.424	0.462	2,004,435	0.4413	6.12%
2021-07-14	0	0.490	0.490	0.500	0.490	0.490	22,000	10,780	0.4900	0.419	0.419	0.428	0.419	0.419	25,698	0.4195	-2.00%
2021-07-13	0	0.500	0.485	0.500	0.485	0.510	706,000	350,610	0.4966	0.428	0.415	0.428	0.415	0.437	824,668	0.4252	0.00%
2021-07-12	0	0.500	0.495	0.500	0.500	0.520	500,000	253,300	0.5066	0.428	0.424	0.428	0.428	0.445	584,043	0.4337	-1.96%
2021-07-09	0	0.510	0.500	0.510	0.495	0.530	1,218,000	615,990	0.5057	0.437	0.428	0.437	0.424	0.454	1,422,728	0.4330	2.00%
2021-07-08	0	0.500	0.495	0.510	0.490	0.520	2,146,000	1,079,990	0.5033	0.428	0.424	0.437	0.419	0.445	2,506,712	0.4308	1.01%
2021-07-07	0	0.495	0.495	0.500	0.495	0.500	236,000	117,440	0.4976	0.424	0.424	0.428	0.424	0.428	275,668	0.4260	-1.00%
2021-07-06	0	0.500	0.500	0.510	0.485	0.510	438,000	218,970	0.4999	0.428	0.428	0.437	0.415	0.437	511,621	0.4280	2.04%
2021-07-05	0	0.490	0.490	0.500	0.490	0.500	96,000	47,400	0.4938	0.419	0.419	0.428	0.419	0.428	112,136	0.4227	-2.00%
2021-07-02	0	0.500	0.490	0.510	0.490	0.500	344,000	171,860	0.4996	0.428	0.419	0.437	0.419	0.428	401,821	0.4277	0.00%
2021-06-30	0	0.500	0.495	0.500	0.490	0.510	618,000	306,340	0.4957	0.428	0.424	0.428	0.419	0.437	721,877	0.4244	0.00%
2021-06-29	0	0.500	0.495	0.500	0.500	0.510	324,000	162,040	0.5001	0.428	0.424	0.428	0.428	0.437	378,460	0.4282	0.00%
2021-06-28	0	0.500	0.500	0.510	0.490	0.500	162,000	80,850	0.4991	0.428	0.428	0.437	0.419	0.428	189,230	0.4273	0.00%
2021-06-25	0	0.500	0.495	0.500	0.485	0.500	270,000	132,520	0.4908	0.428	0.424	0.428	0.415	0.428	315,383	0.4202	2.04%
2021-06-24	0	0.490	0.485	0.490	0.480	0.490	490,000	236,470	0.4826	0.419	0.415	0.419	0.411	0.419	572,362	0.4131	0.00%
2021-06-23	0	0.490	0.480	0.490	0.480	0.500	466,000	228,500	0.4903	0.419	0.411	0.419	0.411	0.428	544,328	0.4198	-1.01%
2021-06-22	0	0.495	0.490	0.495	0.475	0.500	2,670,000	1,288,710	0.4827	0.424	0.419	0.424	0.407	0.428	3,118,788	0.4132	4.21%
2021-06-21	0	0.475	0.475	0.480	0.475	0.510	4,110,000	2,008,490	0.4887	0.407	0.407	0.411	0.407	0.437	4,800,832	0.4184	-5.00%
2021-06-18	0	0.500	0.500	0.510	0.500	0.530	936,000	477,600	0.5103	0.428	0.428	0.437	0.428	0.454	1,093,328	0.4368	-3.85%
2021-06-17	0	0.520	0.520	0.530	0.510	0.530	1,368,000	710,940	0.5197	0.445	0.445	0.454	0.437	0.454	1,597,941	0.4449	1.96%
2021-06-16	0	0.510	0.510	0.520	0.510	0.540	1,508,000	784,300	0.5201	0.437	0.437	0.445	0.437	0.462	1,761,473	0.4453	-3.77%
2021-06-15	0	0.530	0.520	0.530	0.530	0.540	778,000	412,680	0.5304	0.454	0.445	0.454	0.454	0.462	908,771	0.4541	-1.85%
2021-06-11	0	0.540	0.540	0.560	0.540	0.550	172,000	93,600	0.5442	0.462	0.462	0.479	0.462	0.471	200,911	0.4659	-1.82%
2021-06-10	0	0.550	0.540	0.550	0.550	0.560	1,588,000	874,380	0.5506	0.471	0.462	0.471	0.471	0.479	1,854,920	0.4714	-3.51%
2021-06-09	0	0.570	0.560	0.570	0.550	0.570	536,000	301,420	0.5624	0.488	0.479	0.488	0.471	0.488	626,094	0.4814	0.00%
2021-06-08	0	0.570	0.560	0.580	0.560	0.570	480,000	270,800	0.5642	0.488	0.479	0.497	0.479	0.488	560,681	0.4830	1.79%
2021-06-07	0	0.560	0.550	0.560	0.560	0.580	156,000	87,800	0.5628	0.479	0.471	0.479	0.479	0.497	182,221	0.4818	1.82%
2021-06-04	0	0.550	0.540	0.560	0.550	0.580	234,000	130,300	0.5568	0.471	0.462	0.479	0.471	0.497	273,332	0.4767	0.00%
2021-06-03	0	0.550	0.540	0.560	0.540	0.560	256,000	140,980	0.5507	0.471	0.462	0.479	0.462	0.479	299,030	0.4715	0.00%
2021-06-02	0	0.550	0.550	0.560	0.530	0.590	932,000	523,680	0.5619	0.471	0.471	0.479	0.454	0.505	1,088,656	0.4810	1.85%
2021-06-01	0	0.540	0.550	0.560	0.530	0.550	1,026,000	549,460	0.5355	0.462	0.471	0.479	0.454	0.471	1,198,456	0.4585	-1.82%
2021-05-31	0	0.550	0.550	0.570	0.550	0.570	696,000	385,960	0.5545	0.471	0.471	0.488	0.471	0.488	812,988	0.4747	0.00%
2021-05-28	0	0.550	0.540	0.560	0.530	0.570	1,944,000	1,070,520	0.5507	0.471	0.462	0.479	0.454	0.488	2,270,758	0.4714	-3.51%
2021-05-27	0	0.570	0.570	0.580	0.560	0.600	1,202,000	686,300	0.5710	0.488	0.488	0.497	0.479	0.514	1,404,039	0.4888	-5.00%
2021-05-26	0	0.600	0.600	0.620	0.560	0.630	1,150,000	692,760	0.6024	0.514	0.514	0.531	0.479	0.539	1,343,298	0.5157	3.45%
2021-05-25	0	0.580	0.570	0.580	0.560	0.580	234,000	133,980	0.5726	0.497	0.488	0.497	0.479	0.497	273,332	0.4902	0.00%
2021-05-24	0	0.580	0.570	0.580	0.580	0.590	268,000	156,180	0.5828	0.497	0.488	0.497	0.497	0.505	313,047	0.4989	0.00%
2021-05-21	0	0.580	0.570	0.580	0.580	0.590	252,000	146,820	0.5826	0.497	0.488	0.497	0.497	0.505	294,358	0.4988	-1.69%
2021-05-20	0	0.590	0.580	0.590	0.580	0.590	80,000	47,120	0.5890	0.505	0.497	0.505	0.497	0.505	93,447	0.5042	0.00%
2021-05-18	0	0.590	0.580	0.590	0.580	0.600	406,000	240,100	0.5914	0.505	0.497	0.505	0.497	0.514	474,243	0.5063	0.00%
2021-05-17	0	0.590	0.580	0.590	0.580	0.600	414,000	244,220	0.5899	0.505	0.497	0.505	0.497	0.514	483,587	0.5050	-1.67%
2021-05-14	0	0.600	0.590	0.600	0.580	0.600	200,000	117,440	0.5872	0.514	0.505	0.514	0.497	0.514	233,617	0.5027	-1.64%
2021-05-13	0	0.610	0.580	0.610	0.580	0.610	162,000	97,980	0.6048	0.522	0.497	0.522	0.497	0.522	189,230	0.5178	5.17%
2021-05-12	0	0.580	0.580	0.590	0.580	0.600	128,000	75,500	0.5898	0.497	0.497	0.505	0.497	0.514	149,515	0.5050	-3.33%
2021-05-11	0	0.600	0.590	0.600	0.590	0.600	582,000	347,120	0.5964	0.514	0.505	0.514	0.505	0.514	679,826	0.5106	-1.64%
2021-05-10	0	0.610	0.610	0.620	0.610	0.620	168,000	102,660	0.6111	0.522	0.522	0.531	0.522	0.531	196,238	0.5231	0.00%
2021-05-07	0	0.610	0.600	0.610	0.610	0.630	190,000	116,400	0.6126	0.522	0.514	0.522	0.522	0.539	221,936	0.5245	-3.17%
2021-05-06	0	0.630	0.620	0.630	0.620	0.630	168,000	104,280	0.6207	0.539	0.531	0.539	0.531	0.539	196,238	0.5314	-1.56%
2021-05-05	0	0.640	0.620	0.640	0.620	0.640	370,000	233,820	0.6319	0.548	0.531	0.548	0.531	0.548	432,192	0.5410	1.59%
2021-05-04	0	0.630	0.630	0.640	0.620	0.640	634,000	397,200	0.6265	0.539	0.539	0.548	0.531	0.548	740,566	0.5363	0.00%
2021-05-03	0	0.630	0.620	0.630	0.630	0.640	62,000	39,220	0.6326	0.539	0.531	0.539	0.539	0.548	72,421	0.5416	-1.56%
2021-04-30	0	0.640	0.620	0.640	0.620	0.650	242,000	152,220	0.6290	0.548	0.531	0.548	0.531	0.556	282,677	0.5385	1.59%
2021-04-29	0	0.630	0.630	0.640	0.630	0.640	566,000	358,920	0.6341	0.539	0.539	0.548	0.539	0.548	661,136	0.5429	-3.08%
2021-04-28	0	0.650	0.630	0.650	0.630	0.650	278,000	176,720	0.6357	0.556	0.539	0.556	0.539	0.556	324,728	0.5442	0.00%
2021-04-27	0	0.650	0.640	0.650	0.620	0.650	1,596,000	1,008,640	0.6320	0.556	0.548	0.556	0.531	0.556	1,864,265	0.5410	4.84%
2021-04-26	0	0.620	0.610	0.620	0.600	0.620	732,000	449,060	0.6135	0.531	0.522	0.531	0.514	0.531	855,039	0.5252	3.33%
2021-04-23	0	0.600	0.590	0.610	0.590	0.610	136,000	81,940	0.6025	0.514	0.505	0.522	0.505	0.522	158,860	0.5158	-1.64%
2021-04-22	0	0.610	0.600	0.610	0.600	0.610	206,000	123,620	0.6001	0.522	0.514	0.522	0.514	0.522	240,626	0.5137	0.00%
2021-04-21	0	0.610	0.600	0.620	0.600	0.610	82,000	49,520	0.6039	0.522	0.514	0.531	0.514	0.522	95,783	0.5170	-1.61%
2021-04-20	0	0.620	0.610	0.620	0.600	0.620	952,000	577,780	0.6069	0.531	0.522	0.531	0.514	0.531	1,112,017	0.5196	3.33%
2021-04-19	0	0.600	0.590	0.600	0.590	0.610	800,000	482,000	0.6025	0.514	0.505	0.514	0.505	0.522	934,468	0.5158	-1.64%
2021-04-16	0	0.610	0.600	0.610	0.590	0.610	474,000	285,440	0.6022	0.522	0.514	0.522	0.505	0.522	553,673	0.5155	0.00%
2021-04-15	0	0.610	0.600	0.610	0.580	0.620	3,590,000	2,165,320	0.6032	0.522	0.514	0.522	0.497	0.531	4,193,427	0.5164	-3.17%
2021-04-14	0	0.630	0.620	0.630	0.610	0.630	686,000	430,300	0.6273	0.539	0.531	0.539	0.522	0.539	801,307	0.5370	0.00%
2021-04-13	0	0.630	0.620	0.630	0.620	0.650	694,000	435,600	0.6277	0.539	0.531	0.539	0.531	0.556	810,651	0.5373	-3.08%
2021-04-12	0	0.650	0.630	0.650	0.630	0.650	1,022,000	652,080	0.6380	0.556	0.539	0.556	0.539	0.556	1,193,783	0.5462	3.17%
2021-04-09	0	0.630	0.630	0.640	0.630	0.650	744,000	474,180	0.6373	0.539	0.539	0.548	0.539	0.556	869,056	0.5456	-3.08%
2021-04-08	0	0.650	0.640	0.650	0.640	0.650	808,000	520,320	0.6440	0.556	0.548	0.556	0.548	0.556	943,813	0.5513	0.00%
2021-04-07	0	0.650	0.650	0.660	0.650	0.670	212,000	140,160	0.6611	0.556	0.556	0.565	0.556	0.574	247,634	0.5660	-1.52%
2021-04-01	0	0.660	0.660	0.670	0.660	0.690	62,000	41,480	0.6690	0.565	0.565	0.574	0.565	0.591	72,421	0.5728	-4.35%
2021-03-31	0	0.690	0.670	0.690	0.630	0.690	5,830,000	3,861,240	0.6623	0.591	0.574	0.591	0.539	0.591	6,809,939	0.5670	2.99%
2021-03-30	0	0.670	0.670	0.680	0.650	0.680	1,690,000	1,117,300	0.6611	0.574	0.574	0.582	0.556	0.582	1,974,065	0.5660	1.52%
2021-03-29	0	0.660	0.660	0.670	0.650	0.700	1,476,000	985,260	0.6675	0.565	0.565	0.574	0.556	0.599	1,724,094	0.5715	-2.94%
2021-03-26	0	0.680	0.670	0.680	0.660	0.680	126,000	84,380	0.6697	0.582	0.574	0.582	0.565	0.582	147,179	0.5733	1.49%
2021-03-25	0	0.670	0.670	0.690	0.660	0.690	176,000	118,080	0.6709	0.574	0.574	0.591	0.565	0.591	205,583	0.5744	-1.47%
2021-03-24	0	0.680	0.670	0.700	0.670	0.680	168,000	114,100	0.6792	0.582	0.574	0.599	0.574	0.582	196,238	0.5814	0.00%
2021-03-23	0	0.680	0.680	0.690	0.680	0.700	316,000	215,320	0.6814	0.582	0.582	0.591	0.582	0.599	369,115	0.5833	-1.45%
2021-03-22	0	0.690	0.680	0.690	0.680	0.700	746,000	514,200	0.6893	0.591	0.582	0.591	0.582	0.599	871,392	0.5901	-2.82%
2021-03-19	0	0.710	0.700	0.710	0.690	0.730	1,960,000	1,383,840	0.7060	0.608	0.599	0.608	0.591	0.625	2,289,448	0.6044	-2.74%
2021-03-18	0	0.730	0.710	0.720	0.720	0.740	1,248,000	909,580	0.7288	0.625	0.608	0.616	0.616	0.634	1,457,771	0.6240	0.00%
2021-03-17	0	0.730	0.710	0.730	0.700	0.730	1,460,000	1,051,520	0.7202	0.625	0.608	0.625	0.599	0.625	1,705,405	0.6166	2.82%
2021-03-16	0	0.710	0.700	0.710	0.690	0.710	1,220,000	859,760	0.7047	0.608	0.599	0.608	0.591	0.608	1,425,064	0.6033	2.90%
2021-03-15	0	0.690	0.680	0.690	0.660	0.700	1,940,000	1,325,000	0.6830	0.591	0.582	0.591	0.565	0.599	2,266,086	0.5847	2.99%
2021-03-12	0	0.670	0.660	0.680	0.670	0.680	178,000	120,280	0.6757	0.574	0.565	0.582	0.574	0.582	207,919	0.5785	0.00%
2021-03-11	0	0.670	0.670	0.680	0.670	0.680	242,000	164,460	0.6796	0.574	0.574	0.582	0.574	0.582	282,677	0.5818	-1.47%
2021-03-10	0	0.680	0.670	0.690	0.660	0.680	872,000	584,380	0.6702	0.582	0.574	0.591	0.565	0.582	1,018,571	0.5737	3.03%
2021-03-09	0	0.660	0.650	0.660	0.650	0.660	900,000	589,920	0.6555	0.565	0.556	0.565	0.556	0.565	1,051,277	0.5611	0.00%
2021-03-08	0	0.660	0.660	0.670	0.660	0.680	928,000	616,460	0.6643	0.565	0.565	0.574	0.565	0.582	1,083,983	0.5687	-1.49%
2021-03-05	0	0.670	0.660	0.670	0.660	0.680	2,008,000	1,340,000	0.6673	0.574	0.565	0.574	0.565	0.582	2,345,516	0.5713	-1.47%
2021-03-04	0	0.680	0.680	0.690	0.670	0.700	2,524,000	1,735,380	0.6876	0.582	0.582	0.591	0.574	0.599	2,948,248	0.5886	-1.45%
2021-03-03	0	0.690	0.690	0.700	0.690	0.700	454,000	315,040	0.6939	0.591	0.591	0.599	0.591	0.599	530,311	0.5941	0.00%
2021-03-02	0	0.690	0.680	0.690	0.690	0.700	298,000	207,120	0.6950	0.591	0.582	0.591	0.591	0.599	348,089	0.5950	-1.43%
2021-03-01	0	0.700	0.690	0.700	0.690	0.720	1,016,000	716,220	0.7049	0.599	0.591	0.599	0.591	0.616	1,186,775	0.6035	1.45%
2021-02-26	0	0.690	0.680	0.700	0.680	0.700	2,848,000	1,966,440	0.6905	0.591	0.582	0.599	0.582	0.599	3,326,708	0.5911	-1.43%
2021-02-25	0	0.700	0.690	0.700	0.690	0.700	1,902,000	1,331,180	0.6999	0.599	0.591	0.599	0.591	0.599	2,221,699	0.5992	1.45%
2021-02-24	0	0.690	0.680	0.690	0.670	0.730	5,872,000	4,067,180	0.6926	0.591	0.582	0.591	0.574	0.625	6,858,998	0.5930	-4.17%
2021-02-23	0	0.720	0.710	0.720	0.710	0.740	2,276,000	1,631,320	0.7167	0.616	0.608	0.616	0.608	0.634	2,658,563	0.6136	0.00%
2021-02-22	0	0.720	0.720	0.730	0.710	0.740	4,844,000	3,506,080	0.7238	0.616	0.616	0.625	0.608	0.634	5,658,206	0.6196	1.41%
2021-02-19	0	0.710	0.700	0.710	0.700	0.720	2,232,000	1,578,660	0.7073	0.608	0.599	0.608	0.599	0.616	2,607,167	0.6055	-2.74%
2021-02-18	0	0.730	0.720	0.730	0.710	0.770	4,350,000	3,196,400	0.7348	0.625	0.616	0.625	0.608	0.659	5,081,172	0.6291	-5.19%
2021-02-17	0	0.770	0.760	0.770	0.720	0.780	9,616,000	7,294,640	0.7586	0.659	0.651	0.659	0.616	0.668	11,232,311	0.6494	6.94%
2021-02-16	0	0.720	0.710	0.730	0.710	0.740	3,506,000	2,553,040	0.7282	0.616	0.608	0.625	0.608	0.634	4,095,308	0.6234	1.41%
2021-02-11	0	0.710	0.700	0.710	0.690	0.710	504,000	352,640	0.6997	0.608	0.599	0.608	0.591	0.608	588,715	0.5990	2.90%
2021-02-10	0	0.690	0.690	0.700	0.680	0.700	1,386,000	957,680	0.6910	0.591	0.591	0.599	0.582	0.599	1,618,967	0.5915	1.47%
2021-02-09	0	0.680	0.680	0.690	0.670	0.690	668,000	456,360	0.6832	0.582	0.582	0.591	0.574	0.591	780,281	0.5849	3.03%
2021-02-08	0	0.660	0.660	0.670	0.660	0.670	354,000	236,700	0.6686	0.565	0.565	0.574	0.565	0.574	413,502	0.5724	-1.49%
2021-02-05	0	0.670	0.670	0.680	0.660	0.680	928,000	618,440	0.6664	0.574	0.574	0.582	0.565	0.582	1,083,983	0.5705	0.00%
2021-02-04	0	0.670	0.660	0.670	0.660	0.690	2,596,000	1,736,740	0.6690	0.574	0.565	0.574	0.565	0.591	3,032,350	0.5727	-1.47%
2021-02-03	0	0.680	0.680	0.690	0.680	0.690	258,000	177,200	0.6868	0.582	0.582	0.591	0.582	0.591	301,366	0.5880	0.00%
2021-02-02	0	0.680	0.680	0.710	0.680	0.710	873,000	604,000	0.6919	0.582	0.582	0.608	0.582	0.608	1,019,739	0.5923	0.00%
2021-02-01	0	0.680	0.670	0.690	0.670	0.680	686,000	464,900	0.6777	0.582	0.574	0.591	0.574	0.582	801,307	0.5802	0.00%
2021-01-29	0	0.680	0.670	0.680	0.670	0.690	634,000	430,100	0.6784	0.582	0.574	0.582	0.574	0.591	740,566	0.5808	0.00%
2021-01-28	0	0.680	0.680	0.690	0.680	0.700	554,000	376,980	0.6805	0.582	0.582	0.591	0.582	0.599	647,119	0.5826	-2.86%
2021-01-27	0	0.700	0.700	0.710	0.670	0.710	2,316,000	1,610,700	0.6955	0.599	0.599	0.608	0.574	0.608	2,705,286	0.5954	1.45%
2021-01-26	0	0.690	0.680	0.700	0.680	0.700	1,748,000	1,202,340	0.6878	0.591	0.582	0.599	0.582	0.599	2,041,814	0.5889	-1.43%
2021-01-25	0	0.700	0.700	0.710	0.690	0.710	1,598,000	1,117,320	0.6992	0.599	0.599	0.608	0.591	0.608	1,866,601	0.5986	-2.78%
2021-01-22	0	0.720	0.710	0.720	0.710	0.730	494,000	356,920	0.7225	0.616	0.608	0.616	0.608	0.625	577,034	0.6185	-1.37%
2021-01-21	0	0.730	0.710	0.730	0.690	0.730	5,122,000	3,605,020	0.7038	0.625	0.608	0.625	0.591	0.625	5,982,934	0.6026	2.82%
2021-01-20	0	0.710	0.710	0.730	0.700	0.740	1,534,000	1,097,140	0.7152	0.608	0.608	0.625	0.599	0.634	1,791,843	0.6123	0.00%
2021-01-19	0	0.710	0.710	0.720	0.700	0.710	594,000	421,360	0.7094	0.608	0.608	0.616	0.599	0.608	693,843	0.6073	0.00%
2021-01-18	0	0.710	0.700	0.710	0.700	0.710	236,000	165,580	0.7016	0.608	0.599	0.608	0.599	0.608	275,668	0.6006	1.43%
2021-01-15	0	0.700	0.700	0.710	0.700	0.720	364,000	257,120	0.7064	0.599	0.599	0.608	0.599	0.616	425,183	0.6047	-1.41%
2021-01-14	0	0.710	0.710	0.720	0.700	0.730	520,000	370,480	0.7125	0.608	0.608	0.616	0.599	0.625	607,404	0.6099	-2.74%
2021-01-13	0	0.730	0.710	0.730	0.700	0.750	2,350,000	1,715,980	0.7302	0.625	0.608	0.625	0.599	0.642	2,745,001	0.6251	5.80%
2021-01-12	0	0.690	0.690	0.710	0.690	0.710	1,796,000	1,257,440	0.7001	0.591	0.591	0.608	0.591	0.608	2,097,882	0.5994	-4.17%
2021-01-11	0	0.720	0.720	0.730	0.710	0.750	1,468,000	1,065,820	0.7260	0.616	0.616	0.625	0.608	0.642	1,714,750	0.6216	4.35%
2021-01-08	0	0.690	0.690	0.700	0.680	0.730	1,426,000	997,280	0.6994	0.591	0.591	0.599	0.582	0.625	1,665,690	0.5987	-2.82%
2021-01-07	0	0.710	0.710	0.730	0.710	0.770	1,180,000	862,440	0.7309	0.608	0.608	0.625	0.608	0.659	1,378,341	0.6257	-6.58%
2021-01-06	0	0.760	0.750	0.760	0.720	0.780	3,358,000	2,505,120	0.7460	0.651	0.642	0.651	0.616	0.668	3,922,431	0.6387	8.57%
2021-01-05	0	0.700	0.690	0.700	0.680	0.710	2,310,000	1,599,680	0.6925	0.599	0.591	0.599	0.582	0.608	2,698,278	0.5929	2.94%
2021-01-04	0	0.680	0.680	0.690	0.670	0.690	1,744,000	1,186,500	0.6803	0.582	0.582	0.591	0.574	0.591	2,037,141	0.5824	0.00%
2020-12-31	0	0.680	0.680	0.700	0.680	0.710	284,000	196,760	0.6928	0.582	0.582	0.599	0.582	0.608	331,736	0.5931	0.00%
2020-12-30	0	0.680	0.680	0.690	0.680	0.700	714,000	489,060	0.6850	0.582	0.582	0.591	0.582	0.599	834,013	0.5864	-1.45%
2020-12-29	0	0.690	0.680	0.700	0.680	0.690	722,000	491,700	0.6810	0.591	0.582	0.599	0.582	0.591	843,358	0.5830	1.47%
2020-12-28	0	0.680	0.680	0.690	0.680	0.690	466,000	318,160	0.6827	0.582	0.582	0.591	0.582	0.591	544,328	0.5845	-1.45%
2020-12-24	0	0.690	0.690	0.700	0.690	0.700	299,000	206,470	0.6905	0.591	0.591	0.599	0.591	0.599	349,258	0.5912	0.00%
2020-12-23	0	0.690	0.690	0.700	0.680	0.710	509,000	356,520	0.7004	0.591	0.591	0.599	0.582	0.608	594,556	0.5996	0.00%
2020-12-22	0	0.690	0.680	0.700	0.680	0.700	362,000	250,580	0.6922	0.591	0.582	0.599	0.582	0.599	422,847	0.5926	-1.43%
2020-12-21	0	0.700	0.690	0.700	0.690	0.720	828,000	579,160	0.6995	0.599	0.591	0.599	0.591	0.616	967,175	0.5988	0.00%
2020-12-18	0	0.700	0.700	0.720	0.700	0.710	184,000	129,080	0.7015	0.599	0.599	0.616	0.599	0.608	214,928	0.6006	0.00%
2020-12-17	0	0.700	0.700	0.720	0.700	0.720	468,000	333,560	0.7127	0.599	0.599	0.616	0.599	0.616	546,664	0.6102	0.00%
2020-12-16	0	0.700	0.700	0.710	0.690	0.700	402,000	281,220	0.6996	0.599	0.599	0.608	0.591	0.599	469,570	0.5989	0.00%
2020-12-15	0	0.700	0.690	0.700	0.690	0.700	320,000	222,340	0.6948	0.599	0.591	0.599	0.591	0.599	373,787	0.5948	0.00%
2020-12-14	0	0.700	0.690	0.700	0.690	0.710	460,000	322,040	0.7001	0.599	0.591	0.599	0.591	0.608	537,319	0.5993	-1.41%
2020-12-11	0	0.710	0.700	0.710	0.700	0.710	450,000	318,000	0.7067	0.608	0.599	0.608	0.599	0.608	525,638	0.6050	0.00%
2020-12-10	0	0.710	0.710	0.720	0.710	0.720	432,000	308,000	0.7130	0.608	0.608	0.616	0.608	0.616	504,613	0.6104	-1.39%
2020-12-09	0	0.720	0.700	0.720	0.710	0.720	762,000	542,800	0.7123	0.616	0.599	0.616	0.608	0.616	890,081	0.6098	-2.70%
2020-12-08	0	0.740	0.720	0.740	0.720	0.730	78,000	56,360	0.7226	0.634	0.616	0.634	0.616	0.625	91,111	0.6186	0.00%
2020-12-07	0	0.740	0.710	0.740	0.700	0.740	956,000	682,820	0.7142	0.634	0.608	0.634	0.599	0.634	1,116,690	0.6115	0.00%
2020-12-04	0	0.740	0.730	0.740	0.720	0.740	200,000	144,740	0.7237	0.634	0.625	0.634	0.616	0.634	233,617	0.6196	-1.33%
2020-12-03	0	0.750	0.740	0.750	0.730	0.750	844,000	628,860	0.7451	0.642	0.634	0.642	0.625	0.642	985,864	0.6379	2.74%
2020-12-02	0	0.730	0.720	0.730	0.720	0.740	576,000	417,680	0.7251	0.625	0.616	0.625	0.616	0.634	672,817	0.6208	1.39%
2020-12-01	0	0.720	0.720	0.750	0.720	0.760	1,870,000	1,372,980	0.7342	0.616	0.616	0.642	0.616	0.651	2,184,320	0.6286	-4.00%
2020-11-30	0	0.750	0.740	0.760	0.750	0.800	1,582,000	1,205,980	0.7623	0.642	0.634	0.651	0.642	0.685	1,847,911	0.6526	-6.25%
2020-11-27	0	0.800	0.790	0.800	0.790	0.800	738,000	589,580	0.7989	0.685	0.676	0.685	0.676	0.685	862,047	0.6839	2.56%
2020-11-26	0	0.780	0.780	0.800	0.770	0.820	1,850,000	1,471,440	0.7954	0.668	0.668	0.685	0.659	0.702	2,160,958	0.6809	-6.02%
2020-11-25	0	0.830	0.830	0.840	0.810	0.850	7,342,000	6,122,220	0.8339	0.711	0.711	0.719	0.693	0.728	8,576,084	0.7139	0.00%
2020-11-24	0	0.830	0.820	0.830	0.790	0.880	11,424,000	9,579,480	0.8385	0.711	0.702	0.711	0.676	0.753	13,344,209	0.7179	2.47%
2020-11-23	0	0.810	0.810	0.820	0.750	0.850	10,838,000	8,669,840	0.7999	0.693	0.693	0.702	0.642	0.728	12,659,711	0.6848	3.85%
2020-11-20	0	0.780	0.780	0.790	0.670	0.780	17,802,000	13,416,080	0.7536	0.668	0.668	0.676	0.574	0.668	20,794,259	0.6452	13.04%
2020-11-19	0	0.690	0.680	0.690	0.680	0.690	848,000	578,640	0.6824	0.591	0.582	0.591	0.582	0.591	990,537	0.5842	0.00%
2020-11-18	0	0.690	0.670	0.690	0.660	0.690	2,202,000	1,496,600	0.6797	0.591	0.574	0.591	0.565	0.591	2,572,124	0.5819	1.47%
2020-11-17	0	0.680	0.670	0.680	0.670	0.680	106,000	71,740	0.6768	0.582	0.574	0.582	0.574	0.582	123,817	0.5794	0.00%
2020-11-16	0	0.680	0.660	0.680	0.660	0.690	1,260,000	842,780	0.6689	0.582	0.565	0.582	0.565	0.591	1,471,788	0.5726	1.49%
2020-11-13	0	0.670	0.670	0.690	0.670	0.690	248,000	169,160	0.6821	0.574	0.574	0.591	0.574	0.591	289,685	0.5839	-2.90%
2020-11-12	0	0.690	0.690	0.700	0.680	0.700	220,000	150,820	0.6855	0.591	0.591	0.599	0.582	0.599	256,979	0.5869	2.99%
2020-11-11	0	0.670	0.670	0.680	0.650	0.680	1,262,000	833,780	0.6607	0.574	0.574	0.582	0.556	0.582	1,474,124	0.5656	1.52%
2020-11-10	0	0.660	0.660	0.670	0.650	0.670	1,104,000	729,480	0.6608	0.565	0.565	0.574	0.556	0.574	1,289,566	0.5657	0.00%
2020-11-09	0	0.660	0.660	0.670	0.660	0.680	906,000	605,760	0.6686	0.565	0.565	0.574	0.565	0.582	1,058,286	0.5724	-1.49%
2020-11-06	0	0.670	0.650	0.670	0.660	0.670	566,000	373,580	0.6600	0.574	0.556	0.574	0.565	0.574	661,136	0.5651	-1.47%
2020-11-05	0	0.680	0.660	0.680	0.660	0.680	192,000	128,980	0.6718	0.582	0.565	0.582	0.565	0.582	224,272	0.5751	3.03%
2020-11-04	0	0.660	0.660	0.670	0.660	0.680	552,000	367,080	0.6650	0.565	0.565	0.574	0.565	0.582	644,783	0.5693	-1.49%
2020-11-03	0	0.670	0.670	0.680	0.640	0.680	1,484,000	976,560	0.6581	0.574	0.574	0.582	0.548	0.582	1,733,439	0.5634	-1.47%
2020-11-02	0	0.680	0.670	0.680	0.670	0.680	366,000	248,320	0.6785	0.582	0.574	0.582	0.574	0.582	427,519	0.5808	0.00%
2020-10-30	0	0.680	0.670	0.680	0.670	0.690	566,000	385,660	0.6814	0.582	0.574	0.582	0.574	0.591	661,136	0.5833	1.49%
2020-10-29	0	0.670	0.650	0.670	0.660	0.670	208,000	137,760	0.6623	0.574	0.556	0.574	0.565	0.574	242,962	0.5670	-1.47%
2020-10-28	0	0.680	0.670	0.690	0.660	0.690	674,000	457,400	0.6786	0.582	0.574	0.591	0.565	0.591	787,290	0.5810	1.49%
2020-10-27	0	0.670	0.670	0.680	0.660	0.680	634,000	429,360	0.6772	0.574	0.574	0.582	0.565	0.582	740,566	0.5798	-1.47%
2020-10-23	0	0.680	0.670	0.690	0.670	0.680	516,000	350,780	0.6798	0.582	0.574	0.591	0.574	0.582	602,732	0.5820	0.00%
2020-10-22	0	0.680	0.680	0.690	0.680	0.690	214,000	146,560	0.6849	0.582	0.582	0.591	0.582	0.591	249,970	0.5863	-1.45%
2020-10-21	0	0.690	0.680	0.690	0.680	0.690	496,000	340,680	0.6869	0.591	0.582	0.591	0.582	0.591	579,370	0.5880	0.00%
2020-10-20	0	0.690	0.680	0.700	0.690	0.690	480,000	331,200	0.6900	0.591	0.582	0.599	0.591	0.591	560,681	0.5907	0.00%
2020-10-19	0	0.690	0.680	0.690	0.680	0.700	2,218,000	1,529,380	0.6895	0.591	0.582	0.591	0.582	0.599	2,590,814	0.5903	1.47%
2020-10-16	0	0.680	0.680	0.700	0.680	0.700	1,024,000	708,280	0.6917	0.582	0.582	0.599	0.582	0.599	1,196,120	0.5921	-2.86%
2020-10-15	0	0.700	0.690	0.700	0.690	0.710	422,000	294,880	0.6988	0.599	0.591	0.599	0.591	0.608	492,932	0.5982	0.00%
2020-10-14	0	0.700	0.680	0.690	0.670	0.700	1,218,000	834,520	0.6852	0.599	0.582	0.591	0.574	0.599	1,422,728	0.5866	2.94%
2020-10-12	0	0.680	0.680	0.690	0.670	0.700	880,000	603,740	0.6861	0.582	0.582	0.591	0.574	0.599	1,027,915	0.5873	1.49%
2020-10-09	0	0.670	0.670	0.680	0.660	0.680	604,000	406,760	0.6734	0.574	0.574	0.582	0.565	0.582	705,524	0.5765	0.00%
2020-10-08	0	0.670	0.670	0.680	0.660	0.670	1,696,000	1,133,140	0.6681	0.574	0.574	0.582	0.565	0.574	1,981,073	0.5720	0.00%
2020-10-07	0	0.670	0.670	0.690	0.670	0.690	380,000	260,000	0.6842	0.574	0.574	0.591	0.574	0.591	443,873	0.5858	-1.47%
2020-10-06	0	0.680	0.680	0.690	0.680	0.700	514,000	355,400	0.6914	0.582	0.582	0.591	0.582	0.599	600,396	0.5919	1.49%
2020-10-05	0	0.670	0.670	0.690	0.670	0.690	386,000	262,360	0.6797	0.574	0.574	0.591	0.574	0.591	450,881	0.5819	0.00%
2020-09-30	0	0.670	0.670	0.690	0.670	0.710	976,000	672,800	0.6893	0.574	0.574	0.591	0.574	0.608	1,140,051	0.5901	0.00%
2020-09-29	0	0.670	0.670	0.690	0.660	0.690	510,000	345,160	0.6768	0.574	0.574	0.591	0.565	0.591	595,724	0.5794	0.00%
2020-09-28	0	0.670	0.670	0.680	0.660	0.680	872,000	583,640	0.6693	0.574	0.574	0.582	0.565	0.582	1,018,571	0.5730	-1.47%
2020-09-25	0	0.680	0.680	0.690	0.670	0.710	3,288,000	2,247,400	0.6835	0.582	0.582	0.591	0.574	0.608	3,840,665	0.5852	-4.23%
2020-09-24	0	0.710	0.690	0.710	0.670	0.730	3,720,000	2,638,780	0.7093	0.608	0.591	0.608	0.574	0.625	4,345,278	0.6073	-2.74%
2020-09-23	0	0.730	0.730	0.750	0.730	0.740	622,000	456,320	0.7336	0.625	0.625	0.642	0.625	0.634	726,549	0.6281	0.00%
2020-09-22	0	0.730	0.730	0.740	0.730	0.740	1,032,000	755,280	0.7319	0.625	0.625	0.634	0.625	0.634	1,205,464	0.6265	-1.35%
2020-09-21	0	0.740	0.730	0.750	0.740	0.760	2,056,000	1,553,540	0.7556	0.634	0.625	0.642	0.634	0.651	2,401,584	0.6469	-3.90%
2020-09-18	0	0.770	0.760	0.770	0.730	0.780	1,388,000	1,052,140	0.7580	0.659	0.651	0.659	0.625	0.668	1,621,303	0.6489	4.05%
2020-09-17	0	0.740	0.740	0.750	0.730	0.750	3,260,000	2,418,420	0.7418	0.634	0.634	0.642	0.625	0.642	3,807,959	0.6351	0.00%
2020-09-16	0	0.740	0.730	0.750	0.730	0.760	1,838,000	1,363,380	0.7418	0.634	0.625	0.642	0.625	0.651	2,146,941	0.6350	-2.63%
2020-09-15	0	0.760	0.740	0.760	0.740	0.760	1,302,000	972,540	0.7470	0.651	0.634	0.651	0.634	0.651	1,520,847	0.6395	2.70%
2020-09-14	0	0.740	0.740	0.750	0.720	0.740	3,432,000	2,500,500	0.7286	0.634	0.634	0.642	0.616	0.634	4,008,870	0.6237	2.78%
2020-09-11	0	0.720	0.720	0.730	0.720	0.720	1,080,000	777,600	0.7200	0.616	0.616	0.625	0.616	0.616	1,261,532	0.6164	-1.37%
2020-09-10	0	0.730	0.720	0.730	0.720	0.730	562,000	404,860	0.7204	0.625	0.616	0.625	0.616	0.625	656,464	0.6167	0.00%
2020-09-09	0	0.730	0.710	0.730	0.710	0.730	1,166,000	838,580	0.7192	0.625	0.608	0.625	0.608	0.625	1,361,988	0.6157	-1.35%
2020-09-08	0	0.740	0.720	0.740	0.710	0.740	1,938,000	1,399,800	0.7223	0.634	0.616	0.634	0.608	0.634	2,263,750	0.6184	1.37%
2020-09-07	0	0.730	0.720	0.730	0.710	0.760	3,752,000	2,736,900	0.7295	0.625	0.616	0.625	0.608	0.651	4,382,657	0.6245	-3.95%
2020-09-04	0	0.760	0.760	0.780	0.740	0.770	1,660,000	1,255,100	0.7561	0.651	0.651	0.668	0.634	0.659	1,939,022	0.6473	-2.56%
2020-09-03	0	0.780	0.760	0.780	0.760	0.790	1,172,000	911,300	0.7776	0.668	0.651	0.668	0.651	0.676	1,368,996	0.6657	0.00%
2020-09-02	0	0.780	0.770	0.780	0.740	0.800	5,194,000	4,027,540	0.7754	0.668	0.659	0.668	0.634	0.685	6,067,036	0.6638	2.63%
2020-09-01	0	0.760	0.730	0.760	0.720	0.760	3,016,000	2,217,480	0.7352	0.651	0.625	0.651	0.616	0.651	3,522,946	0.6294	0.00%
2020-08-31	0	0.760	0.740	0.760	0.740	0.770	2,728,000	2,056,020	0.7537	0.651	0.634	0.651	0.634	0.659	3,186,537	0.6452	1.33%
2020-08-28	0	0.750	0.740	0.750	0.710	0.770	5,730,000	4,270,020	0.7452	0.642	0.634	0.642	0.608	0.659	6,693,130	0.6380	-1.32%
2020-08-27	0	0.760	0.750	0.760	0.700	0.760	3,332,000	2,441,180	0.7326	0.651	0.642	0.651	0.599	0.651	3,892,061	0.6272	5.56%
2020-08-26	0	0.720	0.710	0.720	0.700	0.730	2,410,000	1,719,340	0.7134	0.616	0.608	0.616	0.599	0.625	2,815,086	0.6108	-1.37%
2020-08-25	0	0.730	0.720	0.730	0.700	0.740	3,610,000	2,581,640	0.7151	0.625	0.616	0.625	0.599	0.634	4,216,789	0.6122	-1.35%
2020-08-24	0	0.740	0.720	0.730	0.710	0.740	1,754,000	1,276,900	0.7280	0.634	0.616	0.625	0.608	0.634	2,048,822	0.6232	2.78%
2020-08-21	0	0.720	0.700	0.720	0.700	0.770	6,678,000	4,769,040	0.7141	0.616	0.599	0.616	0.599	0.659	7,800,475	0.6114	2.86%
2020-08-20	0	0.700	0.680	0.700	0.680	0.700	1,254,000	864,480	0.6894	0.599	0.582	0.599	0.582	0.599	1,464,779	0.5902	0.00%
2020-08-19	0	0.700	0.700	0.710	0.700	0.720	1,028,000	728,180	0.7083	0.599	0.599	0.608	0.599	0.616	1,200,792	0.6064	-1.41%
2020-08-18	0	0.710	0.710	0.730	0.710	0.730	1,112,000	798,900	0.7184	0.608	0.608	0.625	0.608	0.625	1,298,911	0.6151	-4.05%
2020-08-17	0	0.740	0.730	0.750	0.730	0.750	1,004,000	746,840	0.7439	0.634	0.625	0.642	0.625	0.642	1,172,758	0.6368	0.00%
2020-08-14	0	0.740	0.730	0.740	0.730	0.750	2,840,000	2,100,620	0.7397	0.634	0.625	0.634	0.625	0.642	3,317,363	0.6332	-1.33%
2020-08-13	0	0.750	0.730	0.750	0.730	0.750	878,000	650,700	0.7411	0.642	0.625	0.642	0.625	0.642	1,025,579	0.6345	4.17%
2020-08-12	0	0.720	0.720	0.730	0.710	0.730	1,216,000	875,960	0.7204	0.616	0.616	0.625	0.608	0.625	1,420,392	0.6167	-1.37%
2020-08-11	0	0.730	0.730	0.740	0.720	0.800	5,700,000	4,286,480	0.7520	0.625	0.625	0.634	0.616	0.685	6,658,088	0.6438	-7.59%
2020-08-10	0	0.790	0.790	0.800	0.750	0.820	4,308,000	3,399,100	0.7890	0.676	0.676	0.685	0.642	0.702	5,032,113	0.6755	1.28%
2020-08-07	0	0.780	0.780	0.790	0.740	0.810	7,638,000	5,907,040	0.7734	0.668	0.668	0.676	0.634	0.693	8,921,837	0.6621	1.30%
2020-08-06	0	0.770	0.760	0.770	0.710	0.810	15,840,000	12,175,640	0.7687	0.659	0.651	0.659	0.608	0.693	18,502,475	0.6581	11.59%
2020-08-05	0	0.690	0.690	0.700	0.650	0.720	6,326,000	4,361,080	0.6894	0.591	0.591	0.599	0.556	0.616	7,389,309	0.5902	6.15%
2020-08-04	0	0.650	0.650	0.660	0.650	0.680	1,876,000	1,244,730	0.6635	0.556	0.556	0.565	0.556	0.582	2,191,328	0.5680	-1.52%
2020-08-03	0	0.660	0.660	0.680	0.650	0.690	3,390,000	2,284,060	0.6738	0.565	0.565	0.582	0.556	0.591	3,959,810	0.5768	-2.94%
2020-07-31	0	0.680	0.670	0.680	0.660	0.690	1,204,000	801,660	0.6658	0.582	0.574	0.582	0.565	0.591	1,406,375	0.5700	0.00%
2020-07-30	0	0.680	0.660	0.680	0.660	0.700	1,320,000	895,820	0.6787	0.582	0.565	0.582	0.565	0.599	1,541,873	0.5810	1.49%
2020-07-29	0	0.670	0.650	0.670	0.650	0.690	2,940,000	1,958,460	0.6661	0.574	0.556	0.574	0.556	0.591	3,434,171	0.5703	1.52%
2020-07-28	0	0.660	0.650	0.660	0.650	0.660	986,000	642,620	0.6517	0.565	0.556	0.565	0.556	0.565	1,151,732	0.5580	1.54%
2020-07-27	0	0.650	0.650	0.670	0.630	0.660	4,598,000	2,967,060	0.6453	0.556	0.556	0.574	0.539	0.565	5,370,857	0.5524	-1.52%
2020-07-24	0	0.660	0.660	0.670	0.660	0.700	4,624,000	3,084,220	0.6670	0.565	0.565	0.574	0.565	0.599	5,401,228	0.5710	-4.35%
2020-07-23	0	0.690	0.680	0.690	0.680	0.690	2,448,000	1,670,600	0.6824	0.591	0.582	0.591	0.582	0.591	2,859,473	0.5842	-1.43%
2020-07-22	0	0.700	0.690	0.700	0.690	0.710	2,034,000	1,424,440	0.7003	0.599	0.591	0.599	0.591	0.608	2,375,886	0.5995	0.00%
2020-07-21	0	0.700	0.690	0.700	0.680	0.720	5,230,000	3,643,480	0.6967	0.599	0.591	0.599	0.582	0.616	6,109,087	0.5964	-4.11%
2020-07-20	0	0.730	0.710	0.730	0.700	0.730	3,478,000	2,474,120	0.7114	0.625	0.608	0.625	0.599	0.625	4,062,602	0.6090	1.39%
2020-07-17	0	0.720	0.720	0.730	0.710	0.730	3,056,000	2,181,880	0.7140	0.616	0.616	0.625	0.608	0.625	3,569,669	0.6112	2.86%
2020-07-16	0	0.700	0.690	0.700	0.690	0.720	3,732,000	2,634,440	0.7059	0.599	0.591	0.599	0.591	0.616	4,359,295	0.6043	-1.41%
2020-07-15	0	0.710	0.710	0.720	0.710	0.740	1,608,000	1,161,500	0.7223	0.608	0.608	0.616	0.608	0.634	1,878,282	0.6184	-2.74%
2020-07-14	0	0.730	0.730	0.740	0.720	0.740	3,366,000	2,448,200	0.7273	0.625	0.625	0.634	0.616	0.634	3,931,776	0.6227	-2.67%
2020-07-13	0	0.750	0.740	0.750	0.700	0.760	7,272,000	5,332,440	0.7333	0.642	0.634	0.642	0.599	0.651	8,494,318	0.6278	-1.32%
2020-07-10	0	0.760	0.750	0.760	0.750	0.800	6,270,000	4,846,220	0.7729	0.651	0.642	0.651	0.642	0.685	7,323,896	0.6617	0.00%
2020-07-09	0	0.760	0.750	0.760	0.750	0.790	8,054,000	6,131,080	0.7612	0.651	0.642	0.651	0.642	0.676	9,407,761	0.6517	-2.56%
2020-07-08	0	0.780	0.770	0.790	0.760	0.790	2,362,000	1,827,460	0.7737	0.668	0.659	0.676	0.651	0.676	2,759,018	0.6624	1.30%
2020-07-07	0	0.770	0.770	0.790	0.750	0.830	8,884,000	7,106,960	0.8000	0.659	0.659	0.676	0.642	0.711	10,377,272	0.6849	2.67%
2020-07-06	0	0.750	0.740	0.750	0.740	0.790	7,148,000	5,445,540	0.7618	0.642	0.634	0.642	0.634	0.676	8,349,475	0.6522	-3.85%
2020-07-03	0	0.780	0.770	0.780	0.750	0.790	1,768,000	1,365,480	0.7723	0.668	0.659	0.668	0.642	0.676	2,065,175	0.6612	4.00%
2020-07-02	0	0.750	0.740	0.760	0.720	0.770	3,386,000	2,546,960	0.7522	0.642	0.634	0.651	0.616	0.659	3,955,138	0.6440	2.74%
2020-06-30	0	0.730	0.720	0.730	0.720	0.760	1,814,000	1,329,300	0.7328	0.625	0.616	0.625	0.616	0.651	2,118,907	0.6274	0.00%
2020-06-29	0	0.730	0.730	0.750	0.730	0.750	2,050,000	1,520,780	0.7418	0.625	0.625	0.642	0.625	0.642	2,394,575	0.6351	-3.95%
2020-06-26	0	0.760	0.750	0.760	0.750	0.780	882,000	668,720	0.7582	0.651	0.642	0.651	0.642	0.668	1,030,251	0.6491	-1.30%
2020-06-24	0	0.770	0.760	0.770	0.750	0.780	1,038,000	792,460	0.7634	0.659	0.651	0.659	0.642	0.668	1,212,473	0.6536	1.32%
2020-06-23	0	0.760	0.760	0.780	0.750	0.780	1,480,000	1,125,100	0.7602	0.651	0.651	0.668	0.642	0.668	1,728,767	0.6508	-1.30%
2020-06-22	0	0.770	0.770	0.780	0.760	0.800	1,756,000	1,355,520	0.7719	0.659	0.659	0.668	0.651	0.685	2,051,158	0.6609	-3.75%
2020-06-19	0	0.800	0.790	0.800	0.790	0.800	758,000	598,880	0.7901	0.685	0.676	0.685	0.676	0.685	885,409	0.6764	0.00%
2020-06-18	0	0.800	0.790	0.800	0.790	0.830	4,014,000	3,213,100	0.8005	0.685	0.676	0.685	0.676	0.711	4,688,695	0.6853	-2.44%
2020-06-17	0	0.820	0.820	0.830	0.800	0.860	4,416,000	3,619,240	0.8196	0.702	0.702	0.711	0.685	0.736	5,158,266	0.7016	-1.20%
2020-06-16	0	0.830	0.830	0.840	0.790	0.850	5,948,000	4,817,300	0.8099	0.711	0.711	0.719	0.676	0.728	6,947,773	0.6934	2.47%
2020-06-15	0	0.810	0.800	0.810	0.770	0.820	1,254,000	998,820	0.7965	0.693	0.685	0.693	0.659	0.702	1,464,779	0.6819	1.25%
2020-06-12	0	0.800	0.790	0.800	0.760	0.800	5,982,000	4,675,220	0.7815	0.685	0.676	0.685	0.651	0.685	6,987,488	0.6691	-1.23%
2020-06-11	0	0.810	0.800	0.810	0.790	0.860	8,388,000	6,867,120	0.8187	0.693	0.685	0.693	0.676	0.736	9,797,902	0.7009	-5.81%
2020-06-10	0	0.860	0.860	0.870	0.840	0.980	12,110,000	10,649,860	0.8794	0.736	0.736	0.745	0.719	0.839	14,145,516	0.7529	-7.53%
2020-06-09	0	0.930	0.930	0.940	0.930	0.990	3,638,000	3,483,440	0.9575	0.796	0.796	0.805	0.796	0.848	4,249,495	0.8197	-2.11%
2020-06-08	0	0.950	0.950	0.960	0.920	1.040	9,394,000	8,993,820	0.9574	0.813	0.813	0.822	0.788	0.890	10,972,996	0.8196	-7.77%
2020-06-05	0	1.030	1.020	1.030	0.840	1.050	23,760,000	23,317,140	0.9814	0.882	0.873	0.882	0.719	0.899	27,753,713	0.8401	22.62%
2020-06-04	0	0.840	0.840	0.850	0.830	0.890	1,452,000	1,230,960	0.8478	0.719	0.719	0.728	0.711	0.762	1,696,060	0.7258	-3.45%
2020-06-03	0	0.870	0.860	0.870	0.850	0.980	7,736,000	6,913,120	0.8936	0.745	0.736	0.745	0.728	0.839	9,036,310	0.7650	-7.45%
2020-06-02	0	0.940	0.930	0.940	0.760	0.970	7,710,000	6,702,340	0.8693	0.805	0.796	0.805	0.651	0.830	9,005,940	0.7442	23.68%
2020-06-01	0	0.760	0.750	0.760	0.730	0.760	2,186,000	1,635,620	0.7482	0.651	0.642	0.651	0.625	0.651	2,553,435	0.6406	1.33%
2020-05-29	0	0.750	0.740	0.750	0.720	0.750	1,026,000	747,260	0.7283	0.642	0.634	0.642	0.616	0.642	1,198,456	0.6235	2.74%
2020-05-28	0	0.730	0.720	0.740	0.720	0.740	3,008,000	2,194,340	0.7295	0.625	0.616	0.634	0.616	0.634	3,513,601	0.6245	0.00%
2020-05-27	0	0.730	0.720	0.730	0.690	0.730	2,766,000	1,988,780	0.7190	0.625	0.616	0.625	0.591	0.625	3,230,925	0.6155	5.80%
2020-05-26	0	0.690	0.690	0.700	0.660	0.700	7,526,000	5,171,980	0.6872	0.591	0.591	0.599	0.565	0.599	8,791,012	0.5883	6.15%
2020-05-25	0	0.650	0.640	0.650	0.630	0.650	838,000	541,720	0.6464	0.556	0.548	0.556	0.539	0.556	978,856	0.5534	1.56%
2020-05-22	0	0.640	0.640	0.650	0.640	0.660	4,664,000	3,030,820	0.6498	0.548	0.548	0.556	0.548	0.565	5,447,951	0.5563	-4.48%
2020-05-21	0	0.670	0.660	0.670	0.660	0.690	4,026,000	2,700,160	0.6707	0.574	0.565	0.574	0.565	0.591	4,702,712	0.5742	-1.47%
2020-05-20	0	0.680	0.680	0.690	0.670	0.700	4,448,000	3,044,300	0.6844	0.582	0.582	0.591	0.574	0.599	5,195,644	0.5859	-1.45%
2020-05-19	0	0.690	0.690	0.700	0.670	0.700	4,680,000	3,192,500	0.6822	0.591	0.591	0.599	0.574	0.599	5,466,640	0.5840	1.47%
2020-05-18	0	0.680	0.670	0.680	0.680	0.690	4,142,000	2,827,440	0.6826	0.582	0.574	0.582	0.582	0.591	4,838,210	0.5844	-1.45%
2020-05-15	0	0.690	0.690	0.700	0.680	0.700	2,478,000	1,712,140	0.6909	0.591	0.591	0.599	0.582	0.599	2,894,516	0.5915	-1.43%
2020-05-14	0	0.700	0.690	0.700	0.680	0.700	3,400,000	2,337,000	0.6874	0.599	0.591	0.599	0.582	0.599	3,971,491	0.5884	0.00%
2020-05-13	0	0.700	0.690	0.710	0.700	0.740	3,724,000	2,647,420	0.7109	0.599	0.591	0.608	0.599	0.634	4,349,951	0.6086	1.45%
2020-05-12	0	0.690	0.680	0.690	0.680	0.720	2,488,000	1,729,780	0.6952	0.591	0.582	0.591	0.582	0.616	2,906,197	0.5952	-4.17%
2020-05-11	0	0.720	0.710	0.720	0.680	0.760	3,804,000	2,741,740	0.7208	0.616	0.608	0.616	0.582	0.651	4,443,397	0.6170	5.88%
2020-05-08	0	0.680	0.680	0.690	0.670	0.690	1,906,000	1,296,860	0.6804	0.582	0.582	0.591	0.574	0.591	2,226,371	0.5825	-1.45%
2020-05-07	0	0.690	0.680	0.690	0.670	0.690	2,836,000	1,940,040	0.6841	0.591	0.582	0.591	0.574	0.591	3,312,691	0.5856	0.00%
2020-05-06	0	0.690	0.680	0.690	0.690	0.730	2,510,000	1,763,860	0.7027	0.591	0.582	0.591	0.591	0.625	2,931,895	0.6016	-1.43%
2020-05-05	0	0.700	0.680	0.700	0.690	0.700	666,000	466,100	0.6998	0.599	0.582	0.599	0.591	0.599	777,945	0.5991	0.00%
2020-05-04	0	0.700	0.690	0.700	0.680	0.710	686,000	478,620	0.6977	0.599	0.591	0.599	0.582	0.608	801,307	0.5973	-2.78%
2020-04-29	0	0.720	0.700	0.720	0.700	0.720	1,448,000	1,031,320	0.7122	0.616	0.599	0.616	0.599	0.616	1,691,388	0.6097	2.86%
2020-04-28	0	0.700	0.700	0.710	0.690	0.710	1,172,000	816,960	0.6971	0.599	0.599	0.608	0.591	0.608	1,368,996	0.5968	-1.41%
2020-04-27	0	0.710	0.700	0.710	0.670	0.710	1,680,000	1,158,220	0.6894	0.608	0.599	0.608	0.574	0.608	1,962,384	0.5902	-1.39%
2020-04-24	0	0.720	0.710	0.720	0.690	0.720	794,000	558,740	0.7037	0.616	0.608	0.616	0.591	0.616	927,460	0.6024	2.86%
2020-04-23	0	0.700	0.700	0.720	0.700	0.730	384,000	272,580	0.7098	0.599	0.599	0.616	0.599	0.625	448,545	0.6077	0.00%
2020-04-22	0	0.700	0.700	0.710	0.680	0.720	532,000	372,820	0.7008	0.599	0.599	0.608	0.582	0.616	621,422	0.5999	1.45%
2020-04-21	0	0.690	0.690	0.700	0.690	0.710	606,000	423,780	0.6993	0.591	0.591	0.599	0.591	0.608	707,860	0.5987	-4.17%
2020-04-20	0	0.720	0.720	0.730	0.710	0.730	774,000	556,760	0.7193	0.616	0.616	0.625	0.608	0.625	904,098	0.6158	-1.37%
2020-04-17	0	0.730	0.720	0.730	0.710	0.750	2,332,000	1,713,680	0.7349	0.625	0.616	0.625	0.608	0.642	2,723,975	0.6291	1.39%
2020-04-16	0	0.720	0.720	0.730	0.710	0.750	1,798,000	1,311,060	0.7292	0.616	0.616	0.625	0.608	0.642	2,100,218	0.6242	-5.26%
2020-04-15	0	0.760	0.760	0.770	0.750	0.820	2,072,000	1,600,720	0.7725	0.651	0.651	0.659	0.642	0.702	2,420,273	0.6614	-5.00%
2020-04-14	0	0.800	0.790	0.810	0.760	0.800	1,202,000	948,080	0.7888	0.685	0.676	0.693	0.651	0.685	1,404,039	0.6753	3.90%
2020-04-09	0	0.770	0.770	0.780	0.750	0.780	1,426,000	1,095,680	0.7684	0.659	0.659	0.668	0.642	0.668	1,665,690	0.6578	-1.28%
2020-04-08	0	0.780	0.760	0.780	0.760	0.780	300,000	232,880	0.7763	0.668	0.651	0.668	0.651	0.668	350,426	0.6646	0.00%
2020-04-07	0	0.780	0.780	0.800	0.770	0.820	782,000	622,680	0.7963	0.668	0.668	0.685	0.659	0.702	913,443	0.6817	-3.70%
2020-04-06	0	0.810	0.800	0.810	0.780	0.820	1,540,000	1,240,760	0.8057	0.693	0.685	0.693	0.668	0.702	1,798,852	0.6898	3.85%
2020-04-03	0	0.780	0.770	0.780	0.760	0.790	588,000	456,400	0.7762	0.668	0.659	0.668	0.651	0.676	686,834	0.6645	1.30%
2020-04-02	0	0.770	0.760	0.780	0.730	0.780	726,000	556,580	0.7666	0.659	0.651	0.668	0.625	0.668	848,030	0.6563	2.67%
2020-04-01	0	0.750	0.730	0.750	0.730	0.780	650,000	489,800	0.7535	0.642	0.625	0.642	0.625	0.668	759,256	0.6451	2.74%
2020-03-31	0	0.730	0.730	0.740	0.710	0.750	932,000	684,040	0.7339	0.625	0.625	0.634	0.608	0.642	1,088,656	0.6283	4.29%
2020-03-30	0	0.700	0.700	0.710	0.660	0.730	944,000	654,160	0.6930	0.599	0.599	0.608	0.565	0.625	1,102,673	0.5932	-2.78%
2020-03-27	0	0.720	0.720	0.730	0.710	0.830	3,076,000	2,281,280	0.7416	0.616	0.616	0.625	0.608	0.711	3,593,031	0.6349	-8.86%
2020-03-26	0	0.790	0.790	0.800	0.750	0.810	1,652,000	1,305,040	0.7900	0.676	0.676	0.685	0.642	0.693	1,929,677	0.6763	3.95%
2020-03-25	0	0.760	0.760	0.770	0.730	0.770	2,856,000	2,124,340	0.7438	0.651	0.651	0.659	0.625	0.659	3,336,052	0.6368	7.04%
2020-03-24	0	0.710	0.710	0.740	0.710	0.740	864,000	627,560	0.7263	0.608	0.608	0.634	0.608	0.634	1,009,226	0.6218	1.43%
2020-03-23	0	0.700	0.700	0.720	0.700	0.710	248,000	174,520	0.7037	0.599	0.599	0.616	0.599	0.608	289,685	0.6024	-5.41%
2020-03-20	0	0.740	0.720	0.730	0.690	0.800	3,404,000	2,600,880	0.7641	0.634	0.616	0.625	0.591	0.685	3,976,163	0.6541	0.00%
2020-03-19	0	0.740	0.720	0.740	0.670	0.790	4,142,000	2,953,320	0.7130	0.634	0.616	0.634	0.574	0.676	4,838,210	0.6104	-7.50%
2020-03-18	0	0.800	0.790	0.800	0.790	0.890	2,068,000	1,703,400	0.8237	0.685	0.676	0.685	0.676	0.762	2,415,601	0.7052	-9.09%
2020-03-17	0	0.880	0.870	0.890	0.830	0.910	3,238,000	2,816,580	0.8699	0.753	0.745	0.762	0.711	0.779	3,782,261	0.7447	-2.22%
2020-03-16	0	0.900	0.880	0.910	0.880	0.990	1,492,000	1,361,720	0.9127	0.770	0.753	0.779	0.753	0.848	1,742,784	0.7813	-7.22%
2020-03-13	0	0.970	0.960	0.970	0.910	0.980	4,466,000	4,238,900	0.9491	0.830	0.822	0.830	0.779	0.839	5,216,670	0.8126	-3.00%
2020-03-12	0	1.000	1.000	1.010	0.950	1.010	4,686,000	4,636,360	0.9894	0.856	0.856	0.865	0.813	0.865	5,473,649	0.8470	-1.96%
2020-03-11	0	1.020	1.000	1.020	1.010	1.030	1,160,000	1,183,240	1.0200	0.873	0.856	0.873	0.865	0.882	1,354,979	0.8733	0.00%
2020-03-10	0	1.020	1.000	1.030	0.990	1.050	3,756,000	3,793,220	1.0099	0.873	0.856	0.882	0.848	0.899	4,387,329	0.8646	-0.97%
2020-03-09	0	1.030	1.030	1.040	1.020	1.100	21,330,000	22,534,500	1.0565	0.882	0.882	0.890	0.873	0.942	24,915,265	0.9044	-11.97%
2020-03-06	0	1.170	1.160	1.170	1.160	1.210	3,186,000	3,737,440	1.1731	1.002	0.993	1.002	0.993	1.036	3,721,521	1.0043	-3.31%
2020-03-05	0	1.210	1.200	1.210	1.200	1.240	2,908,000	3,529,500	1.2137	1.036	1.027	1.036	1.027	1.062	3,396,793	1.0391	-0.82%
2020-03-04	0	1.220	1.210	1.220	1.200	1.250	1,504,000	1,818,180	1.2089	1.044	1.036	1.044	1.027	1.070	1,756,801	1.0349	-2.40%
2020-03-03	0	1.250	1.220	1.250	1.210	1.250	1,356,000	1,673,060	1.2338	1.070	1.044	1.070	1.036	1.070	1,583,924	1.0563	2.46%
2020-03-02	0	1.220	1.210	1.220	1.180	1.240	2,026,000	2,443,440	1.2060	1.044	1.036	1.044	1.010	1.062	2,366,541	1.0325	3.39%
2020-02-28	0	1.180	1.170	1.180	1.160	1.200	5,060,000	5,989,600	1.1837	1.010	1.002	1.010	0.993	1.027	5,910,513	1.0134	-2.48%
2020-02-27	0	1.210	1.200	1.210	1.180	1.220	3,482,000	4,200,640	1.2064	1.036	1.027	1.036	1.010	1.044	4,067,274	1.0328	2.54%
2020-02-26	0	1.180	1.180	1.190	1.160	1.220	6,856,000	8,162,920	1.1906	1.010	1.010	1.019	0.993	1.044	8,008,394	1.0193	-2.48%
2020-02-25	0	1.210	1.190	1.210	1.190	1.210	2,754,000	3,292,780	1.1956	1.036	1.019	1.036	1.019	1.036	3,216,908	1.0236	0.00%
2020-02-24	0	1.210	1.210	1.220	1.190	1.250	3,528,000	4,279,900	1.2131	1.036	1.036	1.044	1.019	1.070	4,121,006	1.0386	-2.42%
2020-02-21	0	1.240	1.240	1.250	1.220	1.280	4,788,000	5,971,520	1.2472	1.062	1.062	1.070	1.044	1.096	5,592,794	1.0677	-0.80%
2020-02-20	0	1.250	1.240	1.250	1.230	1.330	5,756,000	7,211,140	1.2528	1.070	1.062	1.070	1.053	1.139	6,723,500	1.0725	-5.30%
2020-02-19	0	1.320	1.320	1.330	1.260	1.370	10,406,000	13,694,660	1.3160	1.130	1.130	1.139	1.079	1.173	12,155,098	1.1267	4.76%
2020-02-18	0	1.260	1.260	1.270	1.190	1.280	11,742,000	14,602,940	1.2437	1.079	1.079	1.087	1.019	1.096	13,715,660	1.0647	4.13%
2020-02-17	0	1.210	1.200	1.210	1.110	1.230	12,850,000	15,273,060	1.1886	1.036	1.027	1.036	0.950	1.053	15,009,899	1.0175	7.08%
2020-02-14	0	1.130	1.120	1.130	1.100	1.140	2,316,000	2,604,260	1.1245	0.967	0.959	0.967	0.942	0.976	2,705,286	0.9627	0.00%
2020-02-13	0	1.130	1.110	1.130	1.090	1.130	2,626,000	2,943,540	1.1209	0.967	0.950	0.967	0.933	0.967	3,067,393	0.9596	0.89%
2020-02-12	0	1.120	1.110	1.120	1.080	1.120	2,346,000	2,590,540	1.1042	0.959	0.950	0.959	0.925	0.959	2,740,329	0.9453	2.75%
2020-02-11	0	1.090	1.080	1.090	1.070	1.120	2,978,000	3,252,160	1.0921	0.933	0.925	0.933	0.916	0.959	3,478,559	0.9349	-2.68%
2020-02-10	0	1.120	1.110	1.120	1.090	1.140	3,284,000	3,659,920	1.1145	0.959	0.950	0.959	0.933	0.976	3,835,993	0.9541	-0.88%
2020-02-07	0	1.130	1.120	1.130	1.070	1.150	4,124,000	4,578,940	1.1103	0.967	0.959	0.967	0.916	0.985	4,817,185	0.9505	0.89%
2020-02-06	0	1.120	1.110	1.120	1.050	1.130	5,548,000	6,108,620	1.1010	0.959	0.950	0.959	0.899	0.967	6,480,539	0.9426	4.67%
2020-02-05	0	1.070	1.060	1.070	1.050	1.120	4,734,000	5,133,620	1.0844	0.916	0.907	0.916	0.899	0.959	5,529,717	0.9284	-1.83%
2020-02-04	0	1.090	1.070	1.090	1.070	1.110	5,666,000	6,156,400	1.0866	0.933	0.916	0.933	0.916	0.950	6,618,373	0.9302	0.93%
2020-02-03	0	1.080	1.070	1.080	1.050	1.120	13,492,000	14,426,160	1.0692	0.925	0.916	0.925	0.899	0.959	15,759,810	0.9154	-5.26%
2020-01-31	0	1.140	1.140	1.150	1.100	1.170	1,544,000	1,757,440	1.1382	0.976	0.976	0.985	0.942	1.002	1,803,524	0.9744	0.88%
2020-01-30	0	1.130	1.130	1.150	1.090	1.220	6,526,000	7,420,040	1.1370	0.967	0.967	0.985	0.933	1.044	7,622,926	0.9734	-8.13%
2020-01-29	0	1.230	1.230	1.240	1.190	1.250	5,632,000	6,862,040	1.2184	1.053	1.053	1.062	1.019	1.070	6,578,658	1.0431	-5.38%
2020-01-24	0	1.300	1.290	1.310	1.290	1.320	2,130,000	2,776,260	1.3034	1.113	1.104	1.121	1.104	1.130	2,488,022	1.1159	-0.76%
2020-01-23	0	1.310	1.300	1.310	1.290	1.380	6,464,000	8,532,980	1.3201	1.121	1.113	1.121	1.104	1.181	7,550,505	1.1301	-5.07%
2020-01-22	0	1.380	1.370	1.380	1.340	1.400	3,058,000	4,202,120	1.3741	1.181	1.173	1.181	1.147	1.199	3,572,006	1.1764	1.47%
2020-01-21	0	1.360	1.350	1.370	1.340	1.410	5,512,000	7,565,040	1.3725	1.164	1.156	1.173	1.147	1.207	6,438,488	1.1750	-3.55%
2020-01-20	0	1.410	1.400	1.410	1.400	1.480	8,118,000	11,601,620	1.4291	1.207	1.199	1.207	1.199	1.267	9,482,518	1.2235	-2.08%
2020-01-17	0	1.440	1.440	1.450	1.420	1.500	12,356,000	17,899,000	1.4486	1.233	1.233	1.241	1.216	1.284	14,432,865	1.2402	-2.04%
2020-01-16	0	1.470	1.460	1.470	1.430	1.540	28,668,000	42,199,540	1.4720	1.258	1.250	1.258	1.224	1.318	33,486,676	1.2602	6.52%
2020-01-15	0	1.380	1.370	1.380	1.370	1.390	3,372,000	4,646,720	1.3780	1.181	1.173	1.181	1.173	1.190	3,938,784	1.1797	0.00%
2020-01-14	0	1.380	1.370	1.380	1.370	1.420	3,384,000	4,689,540	1.3858	1.181	1.173	1.181	1.173	1.216	3,952,801	1.1864	-0.72%
2020-01-13	0	1.390	1.390	1.400	1.380	1.450	6,550,000	9,174,400	1.4007	1.190	1.190	1.199	1.181	1.241	7,650,960	1.1991	-2.80%
2020-01-10	0	1.430	1.420	1.430	1.300	1.500	20,654,000	29,704,700	1.4382	1.224	1.216	1.224	1.113	1.284	24,125,639	1.2313	7.52%
2020-01-09	0	1.330	1.330	1.340	1.310	1.360	3,876,000	5,183,360	1.3373	1.139	1.139	1.147	1.121	1.164	4,527,500	1.1449	0.76%
2020-01-08	0	1.320	1.320	1.340	1.310	1.400	12,584,000	17,102,180	1.3590	1.130	1.130	1.147	1.121	1.199	14,699,188	1.1635	-7.04%
2020-01-07	0	1.420	1.390	1.420	1.380	1.510	5,304,000	7,570,740	1.4274	1.216	1.190	1.216	1.181	1.293	6,195,526	1.2220	0.71%
2020-01-06	0	1.410	1.410	1.420	1.400	1.430	1,528,000	2,165,826	1.4174	1.207	1.207	1.216	1.199	1.224	1,784,835	1.2135	-2.08%
2020-01-03	0	1.440	1.430	1.440	1.410	1.440	1,306,000	1,863,640	1.4270	1.233	1.224	1.233	1.207	1.233	1,525,520	1.2216	0.70%
2020-01-02	0	1.430	1.420	1.430	1.410	1.460	2,970,000	4,256,760	1.4333	1.224	1.216	1.224	1.207	1.250	3,469,214	1.2270	-2.05%
2019-12-31	0	1.460	1.440	1.460	1.420	1.460	554,000	798,040	1.4405	1.250	1.233	1.250	1.216	1.250	647,119	1.2332	1.39%
2019-12-30	0	1.440	1.430	1.440	1.420	1.460	1,874,000	2,715,520	1.4491	1.233	1.224	1.233	1.216	1.250	2,188,992	1.2405	0.70%
2019-12-27	0	1.430	1.430	1.440	1.410	1.470	1,604,000	2,306,880	1.4382	1.224	1.224	1.233	1.207	1.258	1,873,609	1.2312	-2.72%
2019-12-24	0	1.470	1.460	1.470	1.460	1.470	20,000	29,240	1.4620	1.258	1.250	1.258	1.250	1.258	23,362	1.2516	0.68%
2019-12-23	0	1.460	1.440	1.460	1.440	1.480	802,000	1,169,020	1.4576	1.250	1.233	1.250	1.233	1.267	936,805	1.2479	0.00%
2019-12-20	0	1.460	1.450	1.460	1.440	1.480	1,418,000	2,067,900	1.4583	1.250	1.241	1.250	1.233	1.267	1,656,345	1.2485	-1.35%
2019-12-19	0	1.480	1.470	1.480	1.460	1.490	868,000	1,276,520	1.4706	1.267	1.258	1.267	1.250	1.276	1,013,898	1.2590	-0.67%
2019-12-18	0	1.490	1.480	1.490	1.460	1.540	1,810,000	2,712,280	1.4985	1.276	1.267	1.276	1.250	1.318	2,114,235	1.2829	1.36%
2019-12-17	0	1.470	1.450	1.470	1.450	1.500	1,470,000	2,162,800	1.4713	1.258	1.241	1.258	1.241	1.284	1,717,086	1.2596	-1.34%
2019-12-16	0	1.490	1.490	1.500	1.470	1.490	306,000	452,900	1.4801	1.276	1.276	1.284	1.258	1.276	357,434	1.2671	-0.67%
2019-12-13	0	1.500	1.500	1.510	1.480	1.520	1,484,000	2,228,960	1.5020	1.284	1.284	1.293	1.267	1.301	1,733,439	1.2859	0.00%
2019-12-12	0	1.500	1.490	1.500	1.470	1.530	2,102,000	3,142,740	1.4951	1.284	1.276	1.284	1.258	1.310	2,455,316	1.2800	2.74%
2019-12-11	0	1.460	1.450	1.460	1.450	1.480	922,000	1,356,160	1.4709	1.250	1.241	1.250	1.241	1.267	1,076,975	1.2592	1.39%
2019-12-10	0	1.440	1.440	1.460	1.440	1.460	692,000	1,005,200	1.4526	1.233	1.233	1.250	1.233	1.250	808,315	1.2436	-1.37%
2019-12-09	0	1.460	1.450	1.470	1.450	1.470	234,000	341,720	1.4603	1.250	1.241	1.258	1.241	1.258	273,332	1.2502	-2.67%
2019-12-06	0	1.500	1.480	1.500	1.470	1.500	578,000	855,420	1.4800	1.284	1.267	1.284	1.258	1.284	675,153	1.2670	2.04%
2019-12-05	0	1.470	1.460	1.470	1.440	1.490	1,052,000	1,535,920	1.4600	1.258	1.250	1.258	1.233	1.276	1,228,826	1.2499	-1.34%
2019-12-04	0	1.490	1.490	1.500	1.470	1.510	260,000	386,980	1.4884	1.276	1.276	1.284	1.258	1.293	303,702	1.2742	-1.32%
2019-12-03	0	1.510	1.490	1.510	1.470	1.510	506,000	751,880	1.4859	1.293	1.276	1.293	1.258	1.293	591,051	1.2721	0.67%
2019-12-02	0	1.500	1.480	1.500	1.470	1.510	364,000	542,050	1.4891	1.284	1.267	1.284	1.258	1.293	425,183	1.2749	2.04%
2019-11-29	0	1.470	1.470	1.490	1.460	1.540	2,054,000	3,065,780	1.4926	1.258	1.258	1.276	1.250	1.318	2,399,248	1.2778	-3.92%
2019-11-28	0	1.530	1.520	1.530	1.520	1.550	988,000	1,517,120	1.5355	1.310	1.301	1.310	1.301	1.327	1,154,069	1.3146	-1.92%
2019-11-27	0	1.560	1.550	1.560	1.550	1.580	438,000	685,700	1.5655	1.336	1.327	1.336	1.327	1.353	511,621	1.3402	-0.64%
2019-11-26	0	1.570	1.570	1.580	1.570	1.590	732,000	1,154,760	1.5775	1.344	1.344	1.353	1.344	1.361	855,039	1.3505	0.64%
2019-11-25	0	1.560	1.560	1.590	1.560	1.690	5,536,000	8,941,520	1.6152	1.336	1.336	1.361	1.336	1.447	6,466,522	1.3827	-1.27%
2019-11-22	0	1.580	1.570	1.580	1.560	1.600	444,000	701,200	1.5793	1.353	1.344	1.353	1.336	1.370	518,630	1.3520	0.00%
2019-11-21	0	1.580	1.580	1.590	1.580	1.630	1,414,000	2,255,940	1.5954	1.353	1.353	1.361	1.353	1.395	1,651,673	1.3659	-4.24%
2019-11-20	0	1.650	1.640	1.650	1.620	1.690	1,596,000	2,637,060	1.6523	1.413	1.404	1.413	1.387	1.447	1,864,265	1.4145	0.00%
2019-11-19	0	1.650	1.640	1.650	1.640	1.690	1,026,000	1,700,860	1.6578	1.413	1.404	1.413	1.404	1.447	1,198,456	1.4192	-1.79%
2019-11-18	0	1.680	1.670	1.680	1.630	1.700	1,300,000	2,178,340	1.6756	1.438	1.430	1.438	1.395	1.455	1,518,511	1.4345	2.44%
2019-11-15	0	1.640	1.630	1.640	1.600	1.640	1,368,000	2,226,700	1.6277	1.404	1.395	1.404	1.370	1.404	1,597,941	1.3935	2.50%
2019-11-14	0	1.600	1.600	1.610	1.580	1.630	1,254,000	2,007,840	1.6011	1.370	1.370	1.378	1.353	1.395	1,464,779	1.3707	-0.62%
2019-11-13	0	1.610	1.590	1.610	1.570	1.620	1,372,000	2,192,160	1.5978	1.378	1.361	1.378	1.344	1.387	1,602,613	1.3679	0.62%
2019-11-12	0	1.600	1.600	1.620	1.590	1.630	1,882,000	3,029,000	1.6095	1.370	1.370	1.387	1.361	1.395	2,198,337	1.3779	0.00%
2019-11-11	0	1.600	1.590	1.600	1.570	1.620	2,288,000	3,652,040	1.5962	1.370	1.361	1.370	1.344	1.387	2,672,580	1.3665	-0.62%
2019-11-08	0	1.610	1.610	1.620	1.600	1.680	4,460,000	7,229,060	1.6209	1.378	1.378	1.387	1.370	1.438	5,209,662	1.3876	-3.59%
2019-11-07	0	1.670	1.660	1.670	1.650	1.720	2,568,000	4,310,440	1.6785	1.430	1.421	1.430	1.413	1.472	2,999,644	1.4370	-1.18%
2019-11-06	0	1.690	1.690	1.710	1.670	1.790	2,352,000	4,037,660	1.7167	1.447	1.447	1.464	1.430	1.532	2,747,337	1.4697	-5.59%
2019-11-05	0	1.790	1.770	1.790	1.760	1.840	2,256,000	4,046,340	1.7936	1.532	1.515	1.532	1.507	1.575	2,635,201	1.5355	0.00%
2019-11-04	0	1.790	1.780	1.790	1.600	1.870	17,374,000	30,485,180	1.7546	1.532	1.524	1.532	1.370	1.601	20,294,318	1.5022	9.82%
2019-11-01	0	1.630	1.610	1.630	1.580	1.660	3,238,000	5,250,820	1.6216	1.395	1.378	1.395	1.353	1.421	3,782,261	1.3883	0.62%
2019-10-31	0	1.620	1.620	1.630	1.510	1.670	6,518,000	10,464,220	1.6054	1.387	1.387	1.395	1.293	1.430	7,613,582	1.3744	-0.61%
2019-10-30	0	1.630	1.610	1.630	1.600	1.670	2,736,000	4,450,300	1.6266	1.395	1.378	1.395	1.370	1.430	3,195,882	1.3925	-2.98%
2019-10-29	0	1.680	1.660	1.680	1.650	1.700	1,652,000	2,772,400	1.6782	1.438	1.421	1.438	1.413	1.455	1,929,677	1.4367	-0.59%
2019-10-28	0	1.690	1.680	1.690	1.670	1.770	4,748,000	8,194,320	1.7258	1.447	1.438	1.447	1.430	1.515	5,546,070	1.4775	-3.43%
2019-10-25	0	1.750	1.750	1.760	1.630	1.800	12,626,000	21,925,760	1.7366	1.498	1.498	1.507	1.395	1.541	14,748,248	1.4867	6.06%
2019-10-24	0	1.650	1.640	1.650	1.550	1.660	13,416,000	21,721,440	1.6191	1.413	1.404	1.413	1.327	1.421	15,671,036	1.3861	5.77%
2019-10-23	0	1.560	1.540	1.560	1.530	1.570	2,228,000	3,460,920	1.5534	1.336	1.318	1.336	1.310	1.344	2,602,495	1.3298	0.65%
2019-10-22	0	1.550	1.540	1.550	1.510	1.600	8,054,000	12,423,540	1.5425	1.327	1.318	1.327	1.293	1.370	9,407,761	1.3206	5.44%
2019-10-21	0	1.470	1.450	1.470	1.420	1.480	1,288,000	1,872,680	1.4539	1.258	1.241	1.258	1.216	1.267	1,504,494	1.2447	0.00%
2019-10-18	0	1.470	1.470	1.480	1.470	1.500	864,000	1,279,820	1.4813	1.258	1.258	1.267	1.258	1.284	1,009,226	1.2681	-0.68%
2019-10-17	0	1.480	1.480	1.490	1.480	1.520	954,000	1,429,080	1.4980	1.267	1.267	1.276	1.267	1.301	1,114,354	1.2824	-2.63%
2019-10-16	0	1.520	1.500	1.520	1.470	1.520	1,214,000	1,812,000	1.4926	1.301	1.284	1.301	1.258	1.301	1,418,056	1.2778	2.01%
2019-10-15	0	1.490	1.480	1.490	1.460	1.530	1,280,000	1,917,600	1.4981	1.276	1.267	1.276	1.250	1.310	1,495,149	1.2825	0.68%
2019-10-14	0	1.480	1.460	1.480	1.450	1.490	678,000	994,800	1.4673	1.267	1.250	1.267	1.241	1.276	791,962	1.2561	0.68%
2019-10-11	0	1.470	1.450	1.470	1.420	1.480	1,142,000	1,657,060	1.4510	1.258	1.241	1.258	1.216	1.267	1,333,954	1.2422	3.52%
2019-10-10	0	1.420	1.410	1.420	1.410	1.440	906,000	1,289,740	1.4236	1.216	1.207	1.216	1.207	1.233	1,058,286	1.2187	-2.74%
2019-10-09	0	1.460	1.450	1.460	1.370	1.500	956,000	1,377,120	1.4405	1.250	1.241	1.250	1.173	1.284	1,116,690	1.2332	-2.67%
2019-10-08	0	1.500	1.480	1.500	1.480	1.550	1,364,000	2,069,460	1.5172	1.284	1.267	1.284	1.267	1.327	1,593,269	1.2989	-0.66%
2019-10-04	0	1.510	1.490	1.510	1.480	1.540	1,494,000	2,244,000	1.5020	1.293	1.276	1.293	1.267	1.318	1,745,120	1.2859	-1.31%
2019-10-03	0	1.530	1.520	1.530	1.450	1.540	3,850,000	5,855,320	1.5209	1.310	1.301	1.310	1.241	1.318	4,497,129	1.3020	2.00%
2019-10-02	0	1.500	1.490	1.500	1.370	1.550	8,764,000	12,998,520	1.4832	1.284	1.276	1.284	1.173	1.327	10,237,102	1.2697	10.29%
2019-09-30	0	1.360	1.350	1.370	1.330	1.390	810,000	1,107,600	1.3674	1.164	1.156	1.173	1.139	1.190	946,149	1.1706	-0.73%
2019-09-27	0	1.370	1.350	1.370	1.320	1.390	2,516,000	3,405,880	1.3537	1.173	1.156	1.173	1.130	1.190	2,938,903	1.1589	0.74%
2019-09-26	0	1.360	1.350	1.380	1.310	1.400	2,272,000	3,087,420	1.3589	1.164	1.156	1.181	1.121	1.199	2,653,890	1.1634	-2.16%
2019-09-25	0	1.390	1.380	1.390	1.370	1.420	1,642,000	2,283,200	1.3905	1.190	1.181	1.190	1.173	1.216	1,917,996	1.1904	-2.11%
2019-09-24	0	1.420	1.420	1.430	1.410	1.440	2,094,454	2,976,255	1.4210	1.216	1.216	1.224	1.207	1.233	2,446,501	1.2165	-2.74%
2019-09-23	0	1.460	1.440	1.460	1.430	1.470	624,000	905,880	1.4517	1.250	1.233	1.250	1.224	1.258	728,885	1.2428	-1.35%
2019-09-20	0	1.480	1.470	1.480	1.460	1.490	674,000	990,480	1.4696	1.267	1.258	1.267	1.250	1.276	787,290	1.2581	-0.67%
2019-09-19	0	1.490	1.480	1.490	1.460	1.490	578,000	850,420	1.4713	1.276	1.267	1.276	1.250	1.276	675,153	1.2596	0.68%
2019-09-18	0	1.480	1.460	1.480	1.450	1.490	1,490,000	2,186,700	1.4676	1.267	1.250	1.267	1.241	1.276	1,740,447	1.2564	0.68%
2019-09-17	0	1.470	1.460	1.470	1.460	1.510	1,412,000	2,099,520	1.4869	1.258	1.250	1.258	1.250	1.293	1,649,337	1.2729	-3.29%
2019-09-16	0	1.520	1.510	1.520	1.490	1.530	1,070,000	1,609,560	1.5043	1.301	1.293	1.301	1.276	1.310	1,249,852	1.2878	-0.65%
2019-09-13	0	1.530	1.520	1.530	1.510	1.550	704,000	1,074,820	1.5267	1.310	1.301	1.310	1.293	1.327	822,332	1.3070	-1.29%
2019-09-12	0	1.550	1.540	1.550	1.500	1.550	2,210,000	3,384,720	1.5315	1.327	1.318	1.327	1.284	1.327	2,581,469	1.3112	1.97%
2019-09-11	0	1.540	1.530	1.550	1.530	1.570	1,448,000	2,229,960	1.5400	1.301	1.293	1.310	1.293	1.327	1,713,643	1.3013	-1.28%
2019-09-10	0	1.560	1.540	1.560	1.530	1.560	576,000	888,840	1.5431	1.318	1.301	1.318	1.293	1.318	681,670	1.3039	0.65%
2019-09-09	0	1.550	1.540	1.550	1.530	1.580	3,486,000	5,389,000	1.5459	1.310	1.301	1.310	1.293	1.335	4,125,524	1.3063	-1.27%
2019-09-06	0	1.570	1.570	1.580	1.510	1.590	9,388,000	14,631,820	1.5586	1.327	1.327	1.335	1.276	1.344	11,110,276	1.3170	3.97%
2019-09-05	0	1.510	1.500	1.510	1.490	1.530	6,488,000	9,757,500	1.5039	1.276	1.267	1.276	1.259	1.293	7,678,257	1.2708	-1.31%
2019-09-04	0	1.530	1.520	1.530	1.500	1.550	4,542,000	6,900,460	1.5193	1.293	1.284	1.293	1.267	1.310	5,375,253	1.2837	0.66%
2019-09-03	0	1.520	1.510	1.520	1.510	1.600	2,848,000	4,457,340	1.5651	1.284	1.276	1.284	1.276	1.352	3,370,480	1.3225	-4.40%
2019-09-02	0	1.590	1.580	1.590	1.550	1.620	3,152,000	5,003,780	1.5875	1.344	1.335	1.344	1.310	1.369	3,730,250	1.3414	0.00%
2019-08-30	0	1.590	1.590	1.600	1.590	1.700	9,960,000	16,346,480	1.6412	1.344	1.344	1.352	1.344	1.436	11,787,213	1.3868	2.58%
2019-08-29	0	1.550	1.530	1.550	1.530	1.600	4,584,000	7,143,720	1.5584	1.310	1.293	1.310	1.293	1.352	5,424,958	1.3168	0.00%
2019-08-28	0	1.550	1.540	1.580	1.550	1.700	7,264,000	11,647,020	1.6034	1.310	1.301	1.335	1.310	1.436	8,596,618	1.3548	-4.32%
2019-08-27	0	1.620	1.610	1.620	1.510	1.650	10,520,000	16,529,060	1.5712	1.369	1.360	1.369	1.276	1.394	12,449,948	1.3276	4.52%
2019-08-26	0	1.550	1.530	1.550	1.480	1.550	4,080,000	6,153,000	1.5081	1.310	1.293	1.310	1.251	1.310	4,828,497	1.2743	-0.64%
2019-08-23	0	1.560	1.540	1.550	1.530	1.590	836,000	1,310,500	1.5676	1.318	1.301	1.310	1.293	1.344	989,368	1.3246	0.00%
2019-08-22	0	1.560	1.550	1.560	1.540	1.590	988,000	1,540,280	1.5590	1.318	1.310	1.318	1.301	1.344	1,169,254	1.3173	-1.27%
2019-08-21	0	1.580	1.560	1.580	1.560	1.620	744,000	1,180,095	1.5861	1.335	1.318	1.335	1.318	1.369	880,491	1.3403	-2.47%
2019-08-20	0	1.620	1.600	1.620	1.570	1.670	1,662,000	2,691,740	1.6196	1.369	1.352	1.369	1.327	1.411	1,966,902	1.3685	1.89%
2019-08-19	0	1.590	1.590	1.600	1.550	1.640	2,238,000	3,576,020	1.5979	1.344	1.344	1.352	1.310	1.386	2,648,572	1.3502	-0.62%
2019-08-16	0	1.600	1.600	1.610	1.380	1.630	8,028,000	12,139,440	1.5121	1.352	1.352	1.360	1.166	1.377	9,500,777	1.2777	11.89%
2019-08-15	0	1.430	1.420	1.430	1.390	1.470	2,380,000	3,374,500	1.4179	1.208	1.200	1.208	1.175	1.242	2,816,623	1.1981	-0.69%
2019-08-14	0	1.440	1.440	1.460	1.430	1.510	3,722,000	5,445,880	1.4632	1.217	1.217	1.234	1.208	1.276	4,404,820	1.2363	0.00%
2019-08-13	0	1.440	1.420	1.440	1.430	1.510	4,538,000	6,612,380	1.4571	1.217	1.200	1.217	1.208	1.276	5,370,519	1.2312	-5.26%
2019-08-12	0	1.520	1.510	1.540	1.500	1.600	3,330,000	5,095,920	1.5303	1.284	1.276	1.301	1.267	1.352	3,940,905	1.2931	-3.18%
2019-08-09	0	1.570	1.560	1.570	1.560	1.690	5,102,000	8,254,660	1.6179	1.327	1.318	1.327	1.318	1.428	6,037,988	1.3671	-7.10%
2019-08-08	0	1.690	1.680	1.690	1.660	1.720	12,966,000	21,910,560	1.6898	1.428	1.420	1.428	1.403	1.453	15,344,679	1.4279	0.00%
2019-08-07	0	1.690	1.680	1.700	1.620	1.710	4,296,000	7,185,840	1.6727	1.428	1.420	1.436	1.369	1.445	5,084,123	1.4134	3.05%
2019-08-06	0	1.640	1.630	1.650	1.580	1.710	6,624,000	10,922,560	1.6489	1.386	1.377	1.394	1.335	1.445	7,839,207	1.3933	-6.29%
2019-08-05	0	1.750	1.750	1.760	1.730	1.830	5,972,000	10,628,960	1.7798	1.479	1.479	1.487	1.462	1.546	7,067,594	1.5039	-5.91%
2019-08-02	0	1.860	1.860	1.870	1.810	1.900	6,238,000	11,570,420	1.8548	1.572	1.572	1.580	1.529	1.605	7,382,393	1.5673	-1.59%
2019-08-01	0	1.890	1.880	1.890	1.890	2.010	13,718,000	26,459,920	1.9288	1.597	1.589	1.597	1.597	1.698	16,234,637	1.6298	-4.06%
2019-07-31	0	1.970	1.970	1.980	1.840	2.040	17,116,000	33,691,920	1.9684	1.665	1.665	1.673	1.555	1.724	20,256,017	1.6633	7.07%
2019-07-30	0	1.840	1.830	1.840	1.830	2.010	16,150,000	30,558,900	1.8922	1.555	1.546	1.555	1.546	1.698	19,112,800	1.5989	-6.60%
2019-07-29	0	1.970	1.960	1.980	1.940	2.090	14,356,000	28,675,680	1.9975	1.665	1.656	1.673	1.639	1.766	16,989,681	1.6878	-2.96%
2019-07-26	0	2.030	2.020	2.030	1.950	2.450	658,688,200	1,212,245,462	1.8404	1.715	1.707	1.715	1.648	2.070	779,527,903	1.5551	14.04%
2019-07-25	0	1.780	1.750	1.800	1.750	1.800	2,060,000	3,635,140	1.7646	1.504	1.479	1.521	1.479	1.521	2,437,917	1.4911	2.89%
2019-07-24	0	1.730	1.730	1.740	1.700	1.780	4,548,000	7,846,560	1.7253	1.462	1.462	1.470	1.436	1.504	5,382,354	1.4578	0.00%
2019-07-23	0	1.730	1.710	1.730	1.700	1.760	1,246,000	2,139,640	1.7172	1.462	1.445	1.462	1.436	1.487	1,474,585	1.4510	0.58%
2019-07-22	0	1.720	1.700	1.720	1.680	1.800	1,852,000	3,196,220	1.7258	1.453	1.436	1.453	1.420	1.521	2,191,759	1.4583	2.99%
2019-07-19	0	1.670	1.670	1.680	1.670	1.730	1,196,000	2,023,420	1.6918	1.411	1.411	1.420	1.411	1.462	1,415,412	1.4296	-2.34%
2019-07-18	0	1.710	1.700	1.710	1.670	1.740	890,000	1,518,520	1.7062	1.445	1.436	1.445	1.411	1.470	1,053,275	1.4417	-1.16%
2019-07-17	0	1.730	1.730	1.750	1.690	1.800	2,368,000	4,127,260	1.7429	1.462	1.462	1.479	1.428	1.521	2,802,422	1.4727	0.00%
2019-07-16	0	1.730	1.710	1.730	1.690	1.790	230,000	407,120	1.7701	1.462	1.445	1.462	1.428	1.513	272,195	1.4957	-1.14%
2019-07-15	0	1.750	1.730	1.780	1.560	1.790	6,046,000	10,242,740	1.6941	1.479	1.462	1.504	1.318	1.513	7,155,169	1.4315	0.57%
2019-07-12	0	1.740	1.710	1.740	1.700	1.790	3,316,000	5,743,700	1.7321	1.470	1.445	1.470	1.436	1.513	3,924,337	1.4636	-0.57%
2019-07-11	0	1.750	1.720	1.750	1.730	1.770	2,414,000	4,227,500	1.7512	1.479	1.453	1.479	1.462	1.496	2,856,861	1.4798	-1.69%
2019-07-10	0	1.780	1.750	1.780	1.720	1.820	3,714,000	6,631,820	1.7856	1.504	1.479	1.504	1.453	1.538	4,395,352	1.5088	1.71%
2019-07-09	0	1.750	1.720	1.760	1.710	1.790	3,690,000	6,434,220	1.7437	1.479	1.453	1.487	1.445	1.513	4,366,949	1.4734	0.57%
2019-07-08	0	1.740	1.720	1.740	1.700	1.780	1,512,000	2,613,680	1.7286	1.470	1.453	1.470	1.436	1.504	1,789,384	1.4607	-2.25%
2019-07-05	0	1.780	1.720	1.780	1.750	1.800	186,000	327,340	1.7599	1.504	1.453	1.504	1.479	1.521	220,123	1.4871	-0.56%
2019-07-04	0	1.790	1.750	1.790	1.750	1.800	978,000	1,741,180	1.7803	1.513	1.479	1.513	1.479	1.521	1,157,419	1.5044	0.56%
2019-07-03	0	1.780	1.740	1.780	1.740	1.840	1,670,000	2,978,300	1.7834	1.504	1.470	1.504	1.470	1.555	1,976,370	1.5070	1.71%
2019-07-02	0	1.750	1.710	1.750	1.630	1.780	2,804,000	4,837,380	1.7252	1.479	1.445	1.479	1.377	1.504	3,318,408	1.4577	0.00%
2019-06-28	0	1.750	1.740	1.750	1.690	1.750	3,466,000	5,944,200	1.7150	1.479	1.470	1.479	1.428	1.479	4,101,855	1.4491	1.16%
2019-06-27	0	1.730	1.710	1.730	1.680	1.740	3,998,000	6,857,120	1.7151	1.462	1.445	1.462	1.420	1.470	4,731,453	1.4493	0.00%
2019-06-26	0	1.730	1.700	1.730	1.670	1.730	4,108,000	6,974,180	1.6977	1.462	1.436	1.462	1.411	1.462	4,861,634	1.4345	2.37%
2019-06-25	0	1.690	1.690	1.700	1.640	1.690	2,816,000	4,691,180	1.6659	1.428	1.428	1.436	1.386	1.428	3,332,610	1.4077	2.42%
2019-06-24	0	1.650	1.640	1.660	1.620	1.680	1,510,000	2,504,260	1.6585	1.394	1.386	1.403	1.369	1.420	1,787,017	1.4014	1.23%
2019-06-21	0	1.630	1.600	1.630	1.600	1.700	1,186,000	1,944,720	1.6397	1.377	1.352	1.377	1.352	1.436	1,403,578	1.3855	0.00%
2019-06-20	0	1.630	1.620	1.630	1.600	1.680	1,412,000	2,303,440	1.6313	1.377	1.369	1.377	1.352	1.420	1,671,039	1.3784	0.62%
2019-06-19	0	1.620	1.580	1.600	1.560	1.730	4,926,000	7,970,000	1.6179	1.369	1.335	1.352	1.318	1.462	5,829,700	1.3671	4.52%
2019-06-18	0	1.550	1.520	1.570	1.510	1.600	2,798,000	4,283,480	1.5309	1.310	1.284	1.327	1.276	1.352	3,311,307	1.2936	3.33%
2019-06-17	0	1.500	1.500	1.530	1.500	1.540	728,000	1,101,320	1.5128	1.267	1.267	1.293	1.267	1.301	861,555	1.2783	0.00%
2019-06-14	0	1.500	1.460	1.500	1.430	1.510	5,980,000	8,834,300	1.4773	1.267	1.234	1.267	1.208	1.276	7,077,061	1.2483	2.04%
2019-06-13	0	1.470	1.430	1.480	1.380	1.500	3,922,000	5,533,900	1.4110	1.242	1.208	1.251	1.166	1.267	4,641,511	1.1923	5.00%
2019-06-12	0	1.400	1.390	1.400	1.390	1.450	558,000	783,320	1.4038	1.183	1.175	1.183	1.175	1.225	660,368	1.1862	-3.45%
2019-06-11	0	1.450	1.400	1.450	1.350	1.460	1,816,000	2,572,860	1.4168	1.225	1.183	1.225	1.141	1.234	2,149,154	1.1971	-1.36%
2019-06-10	0	1.470	1.440	1.470	1.420	1.490	370,000	540,380	1.4605	1.242	1.217	1.242	1.200	1.259	437,878	1.2341	0.68%
2019-06-06	0	1.460	1.460	1.470	1.430	1.480	438,000	635,980	1.4520	1.234	1.234	1.242	1.208	1.251	518,353	1.2269	0.00%
2019-06-05	0	1.460	1.460	1.480	1.460	1.560	192,000	286,680	1.4931	1.234	1.234	1.251	1.234	1.318	227,223	1.2617	-1.13%
2019-06-04	0	1.500	1.460	1.500	1.480	1.500	132,000	196,760	1.4906	1.248	1.215	1.248	1.231	1.248	158,681	1.2400	1.35%
2019-06-03	0	1.480	1.470	1.480	1.480	1.500	260,000	388,140	1.4928	1.231	1.223	1.231	1.231	1.248	312,553	1.2418	-1.33%
2019-05-31	0	1.500	1.470	1.500	1.470	1.500	198,000	293,680	1.4832	1.248	1.223	1.248	1.223	1.248	238,021	1.2338	0.00%
2019-05-30	0	1.500	1.460	1.500	1.450	1.530	1,170,000	1,745,780	1.4921	1.248	1.215	1.248	1.206	1.273	1,406,490	1.2412	0.00%
2019-05-29	0	1.500	1.500	1.510	1.500	1.590	662,000	1,009,700	1.5252	1.248	1.248	1.256	1.248	1.323	795,809	1.2688	-1.32%
2019-05-28	0	1.520	1.500	1.520	1.490	1.540	274,000	414,240	1.5118	1.264	1.248	1.264	1.239	1.281	329,383	1.2576	0.66%
2019-05-27	0	1.510	1.500	1.510	1.490	1.540	148,000	224,060	1.5139	1.256	1.248	1.256	1.239	1.281	177,915	1.2594	-1.31%
2019-05-24	0	1.530	1.510	1.550	1.510	1.600	1,358,000	2,089,220	1.5385	1.273	1.256	1.289	1.256	1.331	1,632,490	1.2798	0.66%
2019-05-23	0	1.520	1.500	1.520	1.510	1.550	256,000	388,520	1.5177	1.264	1.248	1.264	1.256	1.289	307,745	1.2625	-1.94%
2019-05-22	0	1.550	1.530	1.550	1.530	1.580	284,000	438,520	1.5441	1.289	1.273	1.289	1.273	1.314	341,404	1.2845	0.00%
2019-05-21	0	1.550	1.540	1.550	1.530	1.600	914,000	1,418,800	1.5523	1.289	1.281	1.289	1.273	1.331	1,098,745	1.2913	1.97%
2019-05-20	0	1.520	1.520	1.550	1.520	1.600	368,000	567,680	1.5426	1.264	1.264	1.289	1.264	1.331	442,383	1.2832	-0.65%
2019-05-17	0	1.530	1.490	1.530	1.480	1.540	282,000	425,940	1.5104	1.273	1.239	1.273	1.231	1.281	339,000	1.2565	0.00%
2019-05-16	0	1.530	1.500	1.540	1.500	1.540	284,000	431,480	1.5193	1.273	1.248	1.281	1.248	1.281	341,404	1.2638	-1.29%
2019-05-15	0	1.550	1.500	1.550	1.460	1.560	764,000	1,152,540	1.5086	1.289	1.248	1.289	1.215	1.298	918,426	1.2549	0.00%
2019-05-14	0	1.550	1.480	1.550	1.500	1.600	4,060,000	6,411,580	1.5792	1.289	1.231	1.289	1.248	1.331	4,880,640	1.3137	-1.27%
2019-05-10	0	1.570	1.520	1.570	1.510	1.600	442,000	685,900	1.5518	1.306	1.264	1.306	1.256	1.331	531,341	1.2909	1.29%
2019-05-09	0	1.550	1.540	1.560	1.540	1.590	116,000	180,680	1.5576	1.289	1.281	1.298	1.281	1.323	139,447	1.2957	-3.13%
2019-05-08	0	1.600	1.590	1.600	1.560	1.610	378,000	602,300	1.5934	1.331	1.323	1.331	1.298	1.339	454,404	1.3255	-1.23%
2019-05-07	0	1.620	1.590	1.620	1.600	1.650	310,000	500,300	1.6139	1.348	1.323	1.348	1.331	1.373	372,660	1.3425	0.00%
2019-05-06	0	1.620	1.600	1.620	1.590	1.640	1,634,000	2,632,360	1.6110	1.348	1.331	1.348	1.323	1.364	1,964,277	1.3401	-3.57%
2019-05-03	0	1.680	1.650	1.680	1.640	1.690	286,000	476,460	1.6659	1.398	1.373	1.398	1.364	1.406	343,809	1.3858	0.60%
2019-05-02	0	1.670	1.650	1.670	1.600	1.690	588,000	972,940	1.6547	1.389	1.373	1.389	1.331	1.406	706,851	1.3764	2.45%
2019-04-30	0	1.630	1.630	1.640	1.620	1.690	674,000	1,109,120	1.6456	1.356	1.356	1.364	1.348	1.406	810,234	1.3689	-0.61%
2019-04-29	0	1.640	1.630	1.650	1.630	1.700	870,000	1,451,740	1.6687	1.364	1.356	1.373	1.356	1.414	1,045,851	1.3881	-2.38%
2019-04-26	0	1.680	1.660	1.690	1.590	1.680	5,128,000	8,391,180	1.6363	1.398	1.381	1.406	1.323	1.398	6,164,513	1.3612	4.35%
2019-04-25	0	1.610	1.610	1.620	1.580	1.640	3,004,000	4,850,380	1.6146	1.339	1.339	1.348	1.314	1.364	3,611,193	1.3432	0.62%
2019-04-24	0	1.600	1.590	1.600	1.580	1.630	2,820,000	4,526,000	1.6050	1.331	1.323	1.331	1.314	1.356	3,390,001	1.3351	0.63%
2019-04-23	0	1.590	1.580	1.600	1.580	1.610	336,000	535,920	1.5950	1.323	1.314	1.331	1.314	1.339	403,915	1.3268	-0.62%
2019-04-18	0	1.600	1.580	1.600	1.550	1.620	8,652,000	13,897,560	1.6063	1.331	1.314	1.331	1.289	1.348	10,400,813	1.3362	-1.23%
2019-04-17	0	1.620	1.600	1.620	1.600	1.660	2,266,000	3,691,200	1.6289	1.348	1.331	1.348	1.331	1.381	2,724,022	1.3551	0.00%
2019-04-16	0	1.620	1.600	1.620	1.590	1.630	540,000	870,820	1.6126	1.348	1.331	1.348	1.323	1.356	649,149	1.3415	0.00%
2019-04-15	0	1.620	1.590	1.620	1.580	1.630	626,000	1,004,380	1.6044	1.348	1.323	1.348	1.314	1.356	752,532	1.3347	1.25%
2019-04-12	0	1.600	1.570	1.600	1.570	1.650	1,526,000	2,454,880	1.6087	1.331	1.306	1.331	1.306	1.373	1,834,448	1.3382	-1.23%
2019-04-11	0	1.620	1.610	1.620	1.600	1.650	4,362,000	7,116,920	1.6316	1.348	1.339	1.348	1.331	1.373	5,243,683	1.3572	-1.82%
2019-04-10	0	1.650	1.650	1.660	1.590	1.670	4,888,000	7,986,960	1.6340	1.373	1.373	1.381	1.323	1.389	5,876,002	1.3593	0.00%
2019-04-09	0	1.650	1.650	1.660	1.650	1.750	6,218,200	10,359,402	1.6660	1.373	1.373	1.381	1.373	1.456	7,475,073	1.3859	-3.51%
2019-04-08	0	1.710	1.710	1.720	1.660	1.750	6,756,000	11,585,820	1.7149	1.422	1.422	1.431	1.381	1.456	8,121,578	1.4265	3.01%
2019-04-04	0	1.660	1.660	1.670	1.650	1.680	646,000	1,074,520	1.6633	1.381	1.381	1.389	1.373	1.398	776,575	1.3837	-1.19%
2019-04-03	0	1.680	1.680	1.700	1.680	1.730	3,108,000	5,298,980	1.7049	1.398	1.398	1.414	1.398	1.439	3,736,214	1.4183	-1.18%
2019-04-02	0	1.700	1.680	1.700	1.640	1.730	2,816,000	4,748,640	1.6863	1.414	1.398	1.414	1.364	1.439	3,385,193	1.4028	3.03%
2019-04-01	0	1.650	1.630	1.660	1.630	1.700	2,176,000	3,591,280	1.6504	1.373	1.356	1.381	1.356	1.414	2,615,831	1.3729	0.00%
2019-03-29	0	1.650	1.620	1.650	1.620	1.750	7,648,000	12,942,540	1.6923	1.373	1.348	1.373	1.348	1.456	9,193,876	1.4077	1.23%
2019-03-28	0	1.630	1.620	1.630	1.600	1.680	1,366,000	2,230,340	1.6328	1.356	1.348	1.356	1.331	1.398	1,642,107	1.3582	0.62%
2019-03-27	0	1.620	1.600	1.620	1.600	1.640	786,000	1,274,260	1.6212	1.348	1.331	1.348	1.331	1.364	944,873	1.3486	0.00%
2019-03-26	0	1.620	1.600	1.620	1.590	1.650	1,040,000	1,677,760	1.6132	1.348	1.331	1.348	1.323	1.373	1,250,213	1.3420	0.62%
2019-03-25	0	1.610	1.610	1.640	1.580	1.640	316,000	508,580	1.6094	1.339	1.339	1.364	1.314	1.364	379,872	1.3388	0.00%
2019-03-22	0	1.610	1.610	1.630	1.580	1.630	458,000	739,180	1.6139	1.339	1.339	1.356	1.314	1.356	550,575	1.3426	-0.62%
2019-03-21	0	1.620	1.600	1.630	1.580	1.660	4,718,000	7,576,040	1.6058	1.348	1.331	1.356	1.314	1.381	5,671,641	1.3358	1.89%
2019-03-20	0	1.590	1.590	1.620	1.590	1.670	2,568,000	4,157,180	1.6188	1.323	1.323	1.348	1.323	1.389	3,087,065	1.3466	-0.62%
2019-03-19	0	1.600	1.580	1.600	1.580	1.620	592,000	947,360	1.6003	1.331	1.314	1.331	1.314	1.348	711,660	1.3312	-2.44%
2019-03-18	0	1.640	1.630	1.640	1.630	1.680	340,000	561,240	1.6507	1.364	1.356	1.364	1.356	1.398	408,724	1.3732	0.61%
2019-03-15	0	1.630	1.630	1.650	1.600	1.720	1,248,000	2,090,440	1.6750	1.356	1.356	1.373	1.331	1.431	1,500,256	1.3934	0.62%
2019-03-14	0	1.620	1.600	1.620	1.570	1.640	1,270,000	2,037,860	1.6046	1.348	1.331	1.348	1.306	1.364	1,526,703	1.3348	0.62%
2019-03-13	0	1.610	1.600	1.610	1.600	1.660	1,766,000	2,869,900	1.6251	1.339	1.331	1.339	1.331	1.381	2,122,958	1.3518	-3.01%
2019-03-12	0	1.660	1.630	1.660	1.570	1.730	2,546,000	4,173,800	1.6394	1.381	1.356	1.381	1.306	1.439	3,060,618	1.3637	-2.35%
2019-03-11	0	1.700	1.670	1.700	1.630	1.710	476,000	799,080	1.6787	1.414	1.389	1.414	1.356	1.422	572,213	1.3965	2.41%
2019-03-08	0	1.660	1.660	1.680	1.580	1.710	1,246,000	2,059,760	1.6531	1.381	1.381	1.398	1.314	1.422	1,497,852	1.3751	-0.60%
2019-03-07	0	1.670	1.660	1.670	1.640	1.730	2,002,000	3,330,160	1.6634	1.389	1.381	1.389	1.364	1.439	2,406,661	1.3837	-2.34%
2019-03-06	0	1.710	1.710	1.730	1.700	1.770	1,794,000	3,126,860	1.7430	1.422	1.422	1.439	1.414	1.472	2,156,618	1.4499	-3.39%
2019-03-05	0	1.770	1.730	1.770	1.730	1.900	2,778,000	4,983,520	1.7939	1.472	1.439	1.472	1.439	1.581	3,339,512	1.4923	-1.67%
2019-03-04	0	1.800	1.790	1.800	1.670	1.820	2,774,000	4,791,480	1.7273	1.497	1.489	1.497	1.389	1.514	3,334,703	1.4369	5.88%
2019-03-01	0	1.700	1.680	1.700	1.680	1.700	258,000	437,440	1.6955	1.414	1.398	1.414	1.398	1.414	310,149	1.4104	-1.16%
2019-02-28	0	1.720	1.690	1.730	1.680	1.730	1,092,000	1,868,180	1.7108	1.431	1.406	1.439	1.398	1.439	1,312,724	1.4231	0.58%
2019-02-27	0	1.710	1.690	1.710	1.630	1.720	1,168,000	1,980,260	1.6954	1.422	1.406	1.422	1.356	1.431	1,404,086	1.4104	2.40%
2019-02-26	0	1.670	1.660	1.670	1.640	1.700	2,800,000	4,701,060	1.6790	1.389	1.381	1.389	1.364	1.414	3,365,959	1.3966	0.60%
2019-02-25	0	1.660	1.650	1.660	1.650	1.740	2,622,000	4,401,560	1.6787	1.381	1.373	1.381	1.373	1.447	3,151,980	1.3964	-1.78%
2019-02-22	0	1.690	1.670	1.690	1.630	1.740	1,672,000	2,839,320	1.6982	1.406	1.389	1.406	1.356	1.447	2,009,958	1.4126	1.81%
2019-02-21	0	1.660	1.630	1.660	1.600	1.700	5,082,000	8,339,020	1.6409	1.381	1.356	1.381	1.331	1.414	6,109,215	1.3650	-2.35%
2019-02-20	0	1.700	1.670	1.700	1.650	1.750	2,802,000	4,758,780	1.6984	1.414	1.389	1.414	1.373	1.456	3,368,363	1.4128	0.59%
2019-02-19	0	1.690	1.670	1.690	1.660	1.740	2,342,000	3,978,960	1.6990	1.406	1.389	1.406	1.381	1.447	2,815,384	1.4133	-2.31%
2019-02-18	0	1.730	1.740	1.750	1.670	1.790	5,206,000	9,009,830	1.7307	1.439	1.447	1.456	1.389	1.489	6,258,279	1.4397	5.49%
2019-02-15	0	1.640	1.650	1.670	1.620	1.690	4,380,000	7,188,790	1.6413	1.364	1.373	1.389	1.348	1.406	5,265,321	1.3653	-1.80%
2019-02-14	0	1.670	1.670	1.680	1.600	1.720	6,090,000	10,193,800	1.6739	1.389	1.389	1.398	1.331	1.431	7,320,960	1.3924	4.37%
2019-02-13	0	1.600	1.600	1.610	1.480	1.610	5,300,000	8,251,320	1.5569	1.331	1.331	1.339	1.231	1.339	6,371,279	1.2951	5.96%
2019-02-12	0	1.510	1.510	1.540	1.510	1.540	1,164,000	1,787,480	1.5356	1.256	1.256	1.281	1.256	1.281	1,399,277	1.2774	-1.95%
2019-02-11	0	1.540	1.520	1.540	1.520	1.570	166,000	254,080	1.5306	1.281	1.264	1.281	1.264	1.306	199,553	1.2732	-1.91%
2019-02-08	0	1.570	1.530	1.570	1.520	1.580	488,000	754,720	1.5466	1.306	1.273	1.306	1.264	1.314	586,639	1.2865	1.95%
2019-02-04	0	1.540	1.520	1.540	1.520	1.560	2,248,000	3,456,780	1.5377	1.281	1.264	1.281	1.264	1.298	2,702,384	1.2792	0.65%
2019-02-01	0	1.530	1.490	1.530	1.410	1.590	4,428,000	6,617,660	1.4945	1.273	1.239	1.273	1.173	1.323	5,323,023	1.2432	-0.65%
2019-01-31	0	1.540	1.500	1.540	1.520	1.560	3,112,000	4,765,000	1.5312	1.281	1.248	1.281	1.264	1.298	3,741,023	1.2737	1.32%
2019-01-30	0	1.520	1.490	1.520	1.470	1.540	2,560,000	3,881,700	1.5163	1.264	1.239	1.264	1.223	1.281	3,077,448	1.2613	-1.30%
2019-01-29	0	1.540	1.510	1.540	1.460	1.540	3,387,092	5,058,041	1.4933	1.281	1.256	1.281	1.215	1.281	4,071,719	1.2422	1.32%
2019-01-28	0	1.520	1.500	1.530	1.490	1.570	1,612,000	2,436,680	1.5116	1.264	1.248	1.273	1.239	1.306	1,937,831	1.2574	-1.94%
2019-01-25	0	1.550	1.530	1.550	1.430	1.550	5,920,000	8,952,280	1.5122	1.289	1.273	1.289	1.190	1.289	7,116,599	1.2579	5.44%
2019-01-24	0	1.470	1.440	1.470	1.420	1.530	2,378,000	3,453,920	1.4524	1.223	1.198	1.223	1.181	1.273	2,858,661	1.2082	-0.68%
2019-01-23	0	1.480	1.460	1.480	1.380	1.540	6,780,000	9,839,060	1.4512	1.231	1.215	1.231	1.148	1.281	8,150,429	1.2072	6.47%
2019-01-22	0	1.390	1.390	1.410	1.280	1.410	5,828,000	7,957,300	1.3654	1.156	1.156	1.173	1.065	1.173	7,006,003	1.1358	9.45%
2019-01-21	0	1.270	1.270	1.300	1.210	1.300	2,994,000	3,678,000	1.2285	1.056	1.056	1.081	1.007	1.081	3,599,172	1.0219	4.96%
2019-01-18	0	1.210	1.200	1.210	1.190	1.220	224,000	270,260	1.2065	1.007	0.998	1.007	0.990	1.015	269,277	1.0037	-0.82%
2019-01-17	0	1.220	1.190	1.220	1.180	1.240	196,000	237,220	1.2103	1.015	0.990	1.015	0.982	1.032	235,617	1.0068	-0.81%
2019-01-16	0	1.230	1.210	1.230	1.210	1.250	380,000	465,340	1.2246	1.023	1.007	1.023	1.007	1.040	456,809	1.0187	0.82%
2019-01-15	0	1.220	1.210	1.230	1.180	1.240	240,000	292,460	1.2186	1.015	1.007	1.023	0.982	1.032	288,511	1.0137	0.83%
2019-01-14	0	1.210	1.170	1.210	1.140	1.210	692,000	814,340	1.1768	1.007	0.973	1.007	0.948	1.007	831,873	0.9789	0.00%
2019-01-11	0	1.210	1.190	1.220	1.180	1.230	416,000	502,060	1.2069	1.007	0.990	1.015	0.982	1.023	500,085	1.0039	0.83%
2019-01-10	0	1.200	1.210	1.230	1.200	1.240	7,190,000	8,695,480	1.2094	0.998	1.007	1.023	0.998	1.032	8,643,301	1.0060	-0.83%
2019-01-09	0	1.210	1.220	1.230	1.170	1.250	1,772,000	2,122,040	1.1975	1.007	1.015	1.023	0.973	1.040	2,130,171	0.9962	3.42%
2019-01-08	0	1.170	1.160	1.170	1.160	1.250	928,000	1,105,940	1.1917	0.973	0.965	0.973	0.965	1.040	1,115,575	0.9914	-5.65%
2019-01-07	0	1.240	1.250	1.260	1.230	1.280	3,392,000	4,232,700	1.2478	1.032	1.040	1.048	1.023	1.065	4,077,619	1.0380	-1.59%
2019-01-04	0	1.260	1.260	1.290	1.220	1.300	4,104,000	5,139,380	1.2523	1.048	1.048	1.073	1.015	1.081	4,933,534	1.0417	0.00%
2019-01-03	0	1.260	1.240	1.260	1.230	1.290	7,776,000	9,766,780	1.2560	1.048	1.032	1.048	1.023	1.073	9,347,748	1.0448	-2.33%
2019-01-02	0	1.290	1.280	1.290	1.290	1.330	390,000	508,260	1.3032	1.073	1.065	1.073	1.073	1.106	468,830	1.0841	-3.01%
2018-12-31	0	1.330	1.320	1.340	1.280	1.360	2,006,000	2,700,500	1.3462	1.106	1.098	1.115	1.065	1.131	2,411,469	1.1199	3.91%
2018-12-28	0	1.280	1.280	1.300	1.260	1.320	312,000	403,380	1.2929	1.065	1.065	1.081	1.048	1.098	375,064	1.0755	0.00%
2018-12-27	0	1.280	1.280	1.300	1.280	1.350	3,340,000	4,371,500	1.3088	1.065	1.065	1.081	1.065	1.123	4,015,108	1.0888	-3.76%
2018-12-24	0	1.330	1.310	1.320	1.260	1.330	3,742,000	4,927,840	1.3169	1.106	1.090	1.098	1.048	1.106	4,498,364	1.0955	0.00%
2018-12-21	0	1.330	1.320	1.350	1.310	1.400	4,880,000	6,501,640	1.3323	1.106	1.098	1.123	1.090	1.165	5,866,385	1.1083	-0.75%
2018-12-20	0	1.340	1.330	1.350	1.270	1.360	3,810,000	5,025,800	1.3191	1.115	1.106	1.123	1.056	1.131	4,580,108	1.0973	-1.47%
2018-12-19	0	1.360	1.330	1.360	1.300	1.390	1,184,000	1,597,040	1.3489	1.131	1.106	1.131	1.081	1.156	1,423,320	1.1221	0.74%
2018-12-18	0	1.350	1.350	1.360	1.290	1.390	3,430,000	4,602,860	1.3419	1.123	1.123	1.131	1.073	1.156	4,123,300	1.1163	-2.88%
2018-12-17	0	1.390	1.380	1.390	1.250	1.440	10,584,000	14,558,340	1.3755	1.156	1.148	1.156	1.040	1.198	12,723,324	1.1442	11.20%
2018-12-14	0	1.250	1.240	1.250	1.220	1.330	5,684,000	7,177,420	1.2627	1.040	1.032	1.040	1.015	1.106	6,832,896	1.0504	-3.85%
2018-12-13	0	1.300	1.310	1.320	1.270	1.440	39,086,800	53,373,676	1.3655	1.081	1.090	1.098	1.056	1.198	46,987,342	1.1359	-8.45%
2018-12-12	0	1.420	1.410	1.420	1.410	1.620	89,715,000	137,526,510	1.5329	1.181	1.173	1.181	1.173	1.348	107,848,927	1.2752

---

Copyright & disclaimer, Privacy policy

Back to top

---