Prices and Webb-site Total Returns

KNT Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01025	2019-02-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0.239	0.238	0.239	0.229	0.255	7,164,400	1,736,997	0.2424	0.239	0.238	0.239	0.229	0.255	7,164,400	0.2424	8.64%
2025-10-31	0.220	0.220	0.226	0.213	0.247	12,856,000	3,040,488	0.2365	0.220	0.220	0.226	0.213	0.247	12,856,000	0.2365	-4.76%
2025-10-30	0.231	0.218	0.245	0.218	0.235	41,600	9,350	0.2248	0.231	0.218	0.245	0.218	0.235	41,600	0.2248	2.67%
2025-10-28	0.225	0.225	0.250	0.225	0.228	184,000	41,624	0.2262	0.225	0.225	0.250	0.225	0.228	184,000	0.2262	2.27%
2025-10-27	0.220	0.220	0.225	0.215	0.220	56,000	12,264	0.2190	0.220	0.220	0.225	0.215	0.220	56,000	0.2190	0.00%
2025-10-24	0.220	0.219	0.225	0.220	0.228	264,000	59,072	0.2238	0.220	0.219	0.225	0.220	0.228	264,000	0.2238	-1.35%
2025-10-23	0.223	0.222	0.229	0.219	0.230	272,200	61,225	0.2249	0.223	0.222	0.229	0.219	0.230	272,200	0.2249	-0.89%
2025-10-22	0.225	0.222	0.230	0.217	0.230	832,000	185,392	0.2228	0.225	0.222	0.230	0.217	0.230	832,000	0.2228	-1.32%
2025-10-21	0.228	0.228	0.236	0.220	0.250	1,584,000	358,728	0.2265	0.228	0.228	0.236	0.220	0.250	1,584,000	0.2265	-12.31%
2025-10-20	0.260	0.246	0.270	-	-	0	0	-	0.260	0.246	0.270	-	-	0	-	0.00%
2025-10-17	0.260	0.250	0.265	0.219	0.260	10,024,000	2,357,152	0.2352	0.260	0.250	0.265	0.219	0.260	10,024,000	0.2352	14.04%
2025-10-16	0.228	0.228	0.229	0.220	0.237	1,056,000	239,080	0.2264	0.228	0.228	0.229	0.220	0.237	1,056,000	0.2264	3.17%
2025-10-15	0.221	0.217	0.232	0.218	0.240	1,408,000	319,440	0.2269	0.221	0.217	0.232	0.218	0.240	1,408,000	0.2269	-7.53%
2025-10-14	0.239	0.239	0.247	0.239	0.250	1,592,000	385,800	0.2423	0.239	0.239	0.247	0.239	0.250	1,592,000	0.2423	-4.40%
2025-10-13	0.250	0.246	0.255	0.245	0.255	312,900	78,004	0.2493	0.250	0.246	0.255	0.245	0.255	312,900	0.2493	-3.85%
2025-10-10	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2025-10-09	0.260	0.260	0.265	0.260	0.265	56,000	14,680	0.2621	0.260	0.260	0.265	0.260	0.265	56,000	0.2621	0.00%
2025-10-08	0.260	0.260	0.265	0.260	0.260	136,000	35,360	0.2600	0.260	0.260	0.265	0.260	0.260	136,000	0.2600	1.96%
2025-10-06	0.255	0.255	0.270	0.250	0.265	624,000	159,960	0.2563	0.255	0.255	0.270	0.250	0.265	624,000	0.2563	-1.92%
2025-10-03	0.260	0.250	0.260	0.249	0.260	1,556,000	398,792	0.2563	0.260	0.250	0.260	0.249	0.260	1,556,000	0.2563	0.00%
2025-10-02	0.260	0.260	0.275	0.260	0.270	152,000	39,920	0.2626	0.260	0.260	0.275	0.260	0.270	152,000	0.2626	-3.70%
2025-09-30	0.270	0.270	0.280	0.265	0.270	528,000	140,720	0.2665	0.270	0.270	0.280	0.265	0.270	528,000	0.2665	0.00%
2025-09-29	0.270	0.270	0.285	0.260	0.275	676,200	181,410	0.2683	0.270	0.270	0.285	0.260	0.275	676,200	0.2683	-5.26%
2025-09-26	0.285	0.275	0.285	0.280	0.285	40,000	11,320	0.2830	0.285	0.275	0.285	0.280	0.285	40,000	0.2830	1.79%
2025-09-25	0.280	0.280	0.285	0.270	0.280	360,000	98,040	0.2723	0.280	0.280	0.285	0.270	0.280	360,000	0.2723	0.00%
2025-09-24	0.280	0.280	0.285	0.280	0.285	24,000	6,800	0.2833	0.280	0.280	0.285	0.280	0.285	24,000	0.2833	0.00%
2025-09-23	0.280	0.280	0.295	0.280	0.285	200,000	56,240	0.2812	0.280	0.280	0.295	0.280	0.285	200,000	0.2812	-3.45%
2025-09-22	0.290	0.285	0.295	0.285	0.290	256,000	74,080	0.2894	0.290	0.285	0.295	0.285	0.290	256,000	0.2894	-1.69%
2025-09-19	0.295	0.290	0.300	0.295	0.300	280,000	83,400	0.2979	0.295	0.290	0.300	0.295	0.300	280,000	0.2979	0.00%
2025-09-18	0.295	0.290	0.295	0.295	0.295	80,000	23,600	0.2950	0.295	0.290	0.295	0.295	0.295	80,000	0.2950	3.51%
2025-09-17	0.285	0.280	0.290	0.275	0.290	1,232,000	351,600	0.2854	0.285	0.280	0.290	0.275	0.290	1,232,000	0.2854	-3.39%
2025-09-16	0.295	0.295	0.300	0.275	0.340	2,397,900	732,971	0.3057	0.295	0.295	0.300	0.275	0.340	2,397,900	0.3057	5.36%
2025-09-15	0.280	0.270	0.285	0.270	0.285	440,000	120,920	0.2748	0.280	0.270	0.285	0.270	0.285	440,000	0.2748	0.00%
2025-09-12	0.280	0.280	0.295	0.280	0.285	560,000	158,680	0.2834	0.280	0.280	0.295	0.280	0.285	560,000	0.2834	-1.75%
2025-09-11	0.285	0.280	0.295	0.280	0.285	296,000	84,240	0.2846	0.285	0.280	0.295	0.280	0.285	296,000	0.2846	0.00%
2025-09-10	0.285	0.285	0.295	0.285	0.295	476,800	139,288	0.2921	0.285	0.285	0.295	0.285	0.295	476,800	0.2921	-3.39%
2025-09-09	0.295	0.295	0.305	0.295	0.295	48,000	14,160	0.2950	0.295	0.295	0.305	0.295	0.295	48,000	0.2950	0.00%
2025-09-08	0.295	0.295	0.300	0.290	0.295	72,000	21,120	0.2933	0.295	0.295	0.300	0.290	0.295	72,000	0.2933	0.00%
2025-09-05	0.295	0.290	0.300	0.285	0.325	9,280,000	2,889,880	0.3114	0.295	0.290	0.300	0.285	0.325	9,280,000	0.3114	3.51%
2025-09-04	0.285	0.285	0.300	0.280	0.300	920,800	269,776	0.2930	0.285	0.285	0.300	0.280	0.300	920,800	0.2930	0.00%
2025-09-03	0.285	0.285	0.290	0.285	0.295	176,400	51,145	0.2899	0.285	0.285	0.290	0.285	0.295	176,400	0.2899	-3.39%
2025-09-02	0.295	0.295	0.305	0.295	0.310	8,496,000	2,562,000	0.3016	0.295	0.295	0.305	0.295	0.310	8,496,000	0.3016	1.72%
2025-09-01	0.290	0.280	0.295	0.280	0.290	297,200	84,632	0.2848	0.290	0.280	0.295	0.280	0.290	297,200	0.2848	0.00%
2025-08-29	0.290	0.280	0.295	0.280	0.295	2,512,000	725,160	0.2887	0.290	0.280	0.295	0.280	0.295	2,512,000	0.2887	1.75%
2025-08-28	0.285	0.280	0.285	0.270	0.300	2,160,000	612,840	0.2837	0.285	0.280	0.285	0.270	0.300	2,160,000	0.2837	-6.56%
2025-08-27	0.305	0.300	0.305	0.300	0.315	2,745,600	842,840	0.3070	0.305	0.300	0.305	0.300	0.315	2,745,600	0.3070	0.00%
2025-08-26	0.305	0.300	0.305	0.300	0.315	2,876,000	888,200	0.3088	0.305	0.300	0.305	0.300	0.315	2,876,000	0.3088	0.00%
2025-08-25	0.305	0.305	0.310	0.300	0.315	2,108,300	646,604	0.3067	0.305	0.305	0.310	0.300	0.315	2,108,300	0.3067	0.00%
2025-08-22	0.305	0.300	0.305	0.295	0.310	1,128,000	342,320	0.3035	0.305	0.300	0.305	0.295	0.310	1,128,000	0.3035	-1.61%
2025-08-21	0.310	0.305	0.315	0.310	0.325	5,608,800	1,773,552	0.3162	0.310	0.305	0.315	0.310	0.325	5,608,800	0.3162	0.00%
2025-08-20	0.310	0.310	0.320	0.305	0.325	7,336,000	2,324,520	0.3169	0.310	0.310	0.320	0.305	0.325	7,336,000	0.3169	-1.59%
2025-08-19	0.315	0.315	0.320	0.310	0.345	11,696,200	3,801,370	0.3250	0.315	0.315	0.320	0.310	0.345	11,696,200	0.3250	-1.56%
2025-08-18	0.320	0.315	0.325	0.300	0.325	2,708,000	856,280	0.3162	0.320	0.315	0.325	0.300	0.325	2,708,000	0.3162	6.67%
2025-08-15	0.300	0.295	0.300	0.290	0.320	753,000	227,380	0.3020	0.300	0.295	0.300	0.290	0.320	753,000	0.3020	5.26%
2025-08-14	0.285	0.285	0.300	0.285	0.300	456,000	133,938	0.2937	0.285	0.285	0.300	0.285	0.300	456,000	0.2937	0.00%
2025-08-13	0.285	0.280	0.295	0.280	0.295	284,000	82,360	0.2900	0.285	0.280	0.295	0.280	0.295	284,000	0.2900	0.00%
2025-08-12	0.285	0.285	0.295	0.285	0.295	152,000	44,240	0.2911	0.285	0.285	0.295	0.285	0.295	152,000	0.2911	0.00%
2025-08-11	0.285	0.285	0.290	0.280	0.290	548,000	156,120	0.2849	0.285	0.285	0.290	0.280	0.290	548,000	0.2849	-1.72%
2025-08-08	0.290	0.290	0.305	0.290	0.290	12,800	3,568	0.2788	0.290	0.290	0.305	0.290	0.290	12,800	0.2788	-1.69%
2025-08-07	0.295	0.295	0.305	0.290	0.295	9,890,000	2,917,390	0.2950	0.295	0.295	0.305	0.290	0.295	9,890,000	0.2950	-1.67%
2025-08-06	0.300	0.300	0.305	0.290	0.300	400,000	119,040	0.2976	0.300	0.300	0.305	0.290	0.300	400,000	0.2976	0.00%
2025-08-05	0.300	0.290	0.305	0.290	0.300	208,000	61,520	0.2958	0.300	0.290	0.305	0.290	0.300	208,000	0.2958	1.69%
2025-08-04	0.295	0.290	0.295	0.295	0.305	736,000	222,000	0.3016	0.295	0.290	0.295	0.295	0.305	736,000	0.3016	-1.67%
2025-08-01	0.300	0.295	0.305	0.300	0.305	960,000	290,240	0.3023	0.300	0.295	0.305	0.300	0.305	960,000	0.3023	-3.23%
2025-07-31	0.310	0.305	0.315	0.305	0.330	4,280,000	1,358,560	0.3174	0.310	0.305	0.315	0.305	0.330	4,280,000	0.3174	0.00%
2025-07-30	0.310	0.305	0.310	0.290	0.335	15,561,000	4,950,575	0.3181	0.310	0.305	0.310	0.290	0.335	15,561,000	0.3181	10.71%
2025-07-29	0.280	0.280	0.295	0.280	0.280	122,800	34,328	0.2795	0.280	0.280	0.295	0.280	0.280	122,800	0.2795	-5.08%
2025-07-28	0.295	0.285	0.295	0.290	0.295	448,000	130,000	0.2902	0.295	0.285	0.295	0.290	0.295	448,000	0.2902	1.72%
2025-07-25	0.290	0.285	0.295	0.290	0.315	2,144,000	649,880	0.3031	0.290	0.285	0.295	0.290	0.315	2,144,000	0.3031	-3.33%
2025-07-24	0.300	0.290	0.305	0.300	0.310	256,000	77,200	0.3016	0.300	0.290	0.305	0.300	0.310	256,000	0.3016	0.00%
2025-07-23	0.300	0.290	0.300	0.290	0.320	1,294,400	391,352	0.3023	0.300	0.290	0.300	0.290	0.320	1,294,400	0.3023	1.69%
2025-07-22	0.295	0.285	0.295	0.290	0.295	188,000	54,620	0.2905	0.295	0.285	0.295	0.290	0.295	188,000	0.2905	1.72%
2025-07-21	0.290	0.290	0.295	0.285	0.295	11,504,000	3,433,240	0.2984	0.290	0.290	0.295	0.285	0.295	11,504,000	0.2984	1.75%
2025-07-18	0.285	0.280	0.290	0.280	0.285	10,240,000	2,913,040	0.2845	0.285	0.280	0.290	0.280	0.285	10,240,000	0.2845	1.79%
2025-07-17	0.280	0.280	0.290	0.280	0.290	8,128,000	2,324,280	0.2860	0.280	0.280	0.290	0.280	0.290	8,128,000	0.2860	-1.75%
2025-07-16	0.285	0.280	0.290	0.280	0.305	16,536,000	4,921,720	0.2976	0.285	0.280	0.290	0.280	0.305	16,536,000	0.2976	1.79%
2025-07-15	0.280	0.280	0.285	0.275	0.280	664,000	185,560	0.2795	0.280	0.280	0.285	0.275	0.280	664,000	0.2795	0.00%
2025-07-14	0.280	0.270	0.285	0.275	0.280	952,000	266,360	0.2798	0.280	0.270	0.285	0.275	0.280	952,000	0.2798	0.00%
2025-07-11	0.280	0.280	0.285	0.275	0.295	9,704,000	2,712,760	0.2796	0.280	0.280	0.285	0.275	0.295	9,704,000	0.2796	-3.45%
2025-07-10	0.290	0.280	0.295	0.280	0.290	16,888,000	4,803,800	0.2845	0.290	0.280	0.295	0.280	0.290	16,888,000	0.2845	5.45%
2025-07-09	0.275	0.275	0.285	0.275	0.300	33,280,000	9,475,480	0.2847	0.275	0.275	0.285	0.275	0.300	33,280,000	0.2847	-8.33%
2025-07-08	0.300	0.295	0.300	0.280	0.315	11,920,000	3,591,120	0.3013	0.300	0.295	0.300	0.280	0.315	11,920,000	0.3013	1.69%
2025-07-07	0.295	0.295	0.300	0.270	0.320	38,300,000	10,892,940	0.2844	0.295	0.295	0.300	0.270	0.320	38,300,000	0.2844	9.26%
2025-07-04	0.270	0.260	0.270	0.250	0.275	2,456,000	643,080	0.2618	0.270	0.260	0.270	0.250	0.275	2,456,000	0.2618	8.00%
2025-07-03	0.250	0.250	0.255	0.244	0.255	952,000	237,328	0.2493	0.250	0.250	0.255	0.244	0.255	952,000	0.2493	1.63%
2025-07-02	0.246	0.246	0.249	0.245	0.250	876,000	215,040	0.2455	0.246	0.246	0.249	0.245	0.250	876,000	0.2455	-1.20%
2025-06-30	0.249	0.245	0.249	0.243	0.255	416,000	103,944	0.2499	0.249	0.245	0.249	0.243	0.255	416,000	0.2499	-0.40%
2025-06-27	0.250	0.248	0.250	0.245	0.255	1,112,000	278,360	0.2503	0.250	0.248	0.250	0.245	0.255	1,112,000	0.2503	-5.66%
2025-06-26	0.265	0.265	0.270	0.265	0.270	192,000	51,040	0.2658	0.265	0.265	0.270	0.265	0.270	192,000	0.2658	-3.64%
2025-06-25	0.275	0.265	0.275	0.265	0.275	384,600	103,793	0.2699	0.275	0.265	0.275	0.265	0.275	384,600	0.2699	0.00%
2025-06-24	0.275	0.265	0.275	0.265	0.280	936,000	255,600	0.2731	0.275	0.265	0.275	0.265	0.280	936,000	0.2731	3.77%
2025-06-23	0.265	0.260	0.265	0.240	0.270	2,433,000	633,225	0.2603	0.265	0.260	0.265	0.240	0.270	2,433,000	0.2603	6.43%
2025-06-20	0.249	0.245	0.250	0.245	0.255	1,048,000	262,160	0.2502	0.249	0.245	0.250	0.245	0.255	1,048,000	0.2502	-2.35%
2025-06-19	0.255	0.255	0.260	0.250	0.280	2,553,800	651,965	0.2553	0.255	0.255	0.260	0.250	0.280	2,553,800	0.2553	-7.27%
2025-06-18	0.275	0.275	0.280	0.275	0.280	112,000	31,000	0.2768	0.275	0.275	0.280	0.275	0.280	112,000	0.2768	-1.79%
2025-06-17	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2025-06-16	0.280	0.275	0.280	0.280	0.285	432,000	120,880	0.2798	0.280	0.275	0.280	0.280	0.285	432,000	0.2798	0.00%
2025-06-13	0.280	0.280	0.285	0.250	0.280	376,000	101,560	0.2701	0.280	0.280	0.285	0.250	0.280	376,000	0.2701	7.69%
2025-06-12	0.260	0.255	0.260	0.250	0.260	1,632,000	412,040	0.2525	0.260	0.255	0.260	0.250	0.260	1,632,000	0.2525	-3.70%
2025-06-11	0.270	0.265	0.275	0.265	0.270	152,000	40,360	0.2655	0.270	0.265	0.275	0.265	0.270	152,000	0.2655	1.89%
2025-06-10	0.265	0.260	0.270	0.260	0.270	144,000	38,680	0.2686	0.265	0.260	0.270	0.260	0.270	144,000	0.2686	-1.85%
2025-06-09	0.270	0.270	0.275	0.260	0.280	2,208,000	592,080	0.2682	0.270	0.270	0.275	0.260	0.280	2,208,000	0.2682	-1.82%
2025-06-06	0.275	0.275	0.280	0.250	0.335	6,892,000	2,076,520	0.3013	0.275	0.275	0.280	0.250	0.335	6,892,000	0.3013	-17.91%
2025-06-05	0.335	0.325	0.335	0.280	0.335	22,280,000	6,492,800	0.2914	0.335	0.325	0.335	0.280	0.335	22,280,000	0.2914	13.56%
2025-06-04	0.295	0.290	0.295	0.285	0.300	13,404,000	3,924,680	0.2928	0.295	0.290	0.295	0.285	0.300	13,404,000	0.2928	3.51%
2025-06-03	0.285	0.280	0.285	0.247	0.320	20,002,200	5,735,159	0.2867	0.285	0.280	0.285	0.247	0.320	20,002,200	0.2867	14.00%
2025-06-02	0.250	0.246	0.255	0.245	0.255	744,400	187,986	0.2525	0.250	0.246	0.255	0.245	0.255	744,400	0.2525	0.00%
2025-05-30	0.250	0.248	0.250	0.250	0.260	432,000	108,600	0.2514	0.250	0.248	0.250	0.250	0.260	432,000	0.2514	0.40%
2025-05-29	0.249	0.244	0.250	0.238	0.249	2,560,000	627,280	0.2450	0.249	0.244	0.250	0.238	0.249	2,560,000	0.2450	1.63%
2025-05-28	0.245	0.240	0.249	0.240	0.245	48,000	11,576	0.2412	0.245	0.240	0.249	0.240	0.245	48,000	0.2412	-1.61%
2025-05-27	0.249	0.246	0.249	0.249	0.265	400,800	100,948	0.2519	0.249	0.246	0.249	0.249	0.265	400,800	0.2519	-2.35%
2025-05-26	0.255	0.250	0.260	0.248	0.270	2,960,000	777,536	0.2627	0.255	0.250	0.260	0.248	0.270	2,960,000	0.2627	2.00%
2025-05-23	0.250	0.246	0.255	0.237	0.265	5,365,600	1,304,427	0.2431	0.250	0.246	0.255	0.237	0.265	5,365,600	0.2431	-10.71%
2025-05-22	0.280	0.265	0.275	0.270	0.295	7,268,000	2,089,810	0.2875	0.280	0.265	0.275	0.270	0.295	7,268,000	0.2875	-6.67%
2025-05-21	0.300	0.290	0.300	0.295	0.305	3,968,000	1,175,200	0.2962	0.300	0.290	0.300	0.295	0.305	3,968,000	0.2962	1.69%
2025-05-20	0.295	0.290	0.300	0.290	0.310	2,848,000	847,760	0.2977	0.295	0.290	0.300	0.290	0.310	2,848,000	0.2977	0.00%
2025-05-19	0.295	0.290	0.300	0.290	0.305	2,184,000	647,200	0.2963	0.295	0.290	0.300	0.290	0.305	2,184,000	0.2963	0.00%
2025-05-16	0.295	0.290	0.300	0.290	0.305	1,472,000	439,840	0.2988	0.295	0.290	0.300	0.290	0.305	1,472,000	0.2988	1.72%
2025-05-15	0.290	0.290	0.305	0.290	0.300	295,200	87,872	0.2977	0.290	0.290	0.305	0.290	0.300	295,200	0.2977	-3.33%
2025-05-14	0.300	0.295	0.300	0.280	0.300	160,000	46,600	0.2913	0.300	0.295	0.300	0.280	0.300	160,000	0.2913	0.00%
2025-05-13	0.300	0.290	0.300	0.285	0.300	2,754,600	820,462	0.2979	0.300	0.290	0.300	0.285	0.300	2,754,600	0.2979	1.69%
2025-05-12	0.295	0.285	0.300	0.275	0.300	4,200,000	1,235,160	0.2941	0.295	0.285	0.300	0.275	0.300	4,200,000	0.2941	9.26%
2025-05-09	0.270	0.265	0.275	0.270	0.315	12,808,000	3,763,000	0.2938	0.270	0.265	0.275	0.270	0.315	12,808,000	0.2938	-11.48%
2025-05-08	0.305	0.295	0.310	0.300	0.310	4,112,000	1,252,040	0.3045	0.305	0.295	0.310	0.300	0.310	4,112,000	0.3045	1.67%
2025-05-07	0.300	0.295	0.305	0.290	0.320	2,914,400	882,870	0.3029	0.300	0.295	0.305	0.290	0.320	2,914,400	0.3029	3.45%
2025-05-06	0.290	0.285	0.295	0.280	0.290	1,323,000	376,635	0.2847	0.290	0.285	0.295	0.280	0.290	1,323,000	0.2847	7.41%
2025-05-02	0.270	0.270	0.290	0.270	0.315	5,246,000	1,541,760	0.2939	0.270	0.270	0.290	0.270	0.315	5,246,000	0.2939	-10.00%
2025-04-30	0.300	0.295	0.305	0.290	0.310	2,264,000	682,360	0.3014	0.300	0.295	0.305	0.290	0.310	2,264,000	0.3014	3.45%
2025-04-29	0.290	0.290	0.305	0.290	0.320	4,236,800	1,310,072	0.3092	0.290	0.290	0.305	0.290	0.320	4,236,800	0.3092	-1.69%
2025-04-28	0.295	0.290	0.300	0.280	0.305	3,765,000	1,126,490	0.2992	0.295	0.290	0.300	0.280	0.305	3,765,000	0.2992	-6.35%
2025-04-25	0.315	0.315	0.320	0.275	0.325	6,896,000	2,174,960	0.3154	0.315	0.315	0.320	0.275	0.325	6,896,000	0.3154	12.50%
2025-04-24	0.280	0.280	0.285	0.265	0.285	928,000	260,320	0.2805	0.280	0.280	0.285	0.265	0.285	928,000	0.2805	-6.67%
2025-04-23	0.300	0.280	0.300	0.220	0.335	13,680,200	3,809,597	0.2785	0.300	0.280	0.300	0.220	0.335	13,680,200	0.2785	-11.76%
2025-04-22	0.340	0.330	0.345	0.330	0.405	13,888,000	4,928,880	0.3549	0.340	0.330	0.345	0.330	0.405	13,888,000	0.3549	-6.85%
2025-04-17	0.365	0.335	0.370	0.320	0.370	3,620,000	1,220,740	0.3372	0.365	0.335	0.370	0.320	0.370	3,620,000	0.3372	8.96%
2025-04-16	0.335	0.315	0.335	0.320	0.355	3,528,000	1,184,120	0.3356	0.335	0.315	0.335	0.320	0.355	3,528,000	0.3356	-4.29%
2025-04-15	0.350	0.335	0.350	0.335	0.350	1,648,200	564,224	0.3423	0.350	0.335	0.350	0.335	0.350	1,648,200	0.3423	-2.78%
2025-04-14	0.360	0.355	0.360	0.350	0.435	6,582,400	2,456,758	0.3732	0.360	0.355	0.360	0.350	0.435	6,582,400	0.3732	-20.00%
2025-04-11	0.450	0.450	0.455	0.380	0.500	1,284,000	539,960	0.4205	0.450	0.450	0.455	0.380	0.500	1,284,000	0.4205	-1.10%
2025-04-10	0.455	0.415	0.455	0.410	0.455	520,000	224,320	0.4314	0.455	0.415	0.455	0.410	0.455	520,000	0.4314	0.00%
2025-04-09	0.455	0.455	0.475	0.455	0.480	28,000	13,120	0.4686	0.455	0.455	0.475	0.455	0.480	28,000	0.4686	-6.19%
2025-04-08	0.485	0.460	0.495	0.450	0.495	162,000	77,360	0.4775	0.485	0.460	0.495	0.450	0.495	162,000	0.4775	-1.02%
2025-04-07	0.490	0.455	0.490	0.480	0.495	600,000	296,000	0.4933	0.490	0.455	0.490	0.480	0.495	600,000	0.4933	-2.00%
2025-04-03	0.500	0.480	0.510	0.470	0.500	688,800	339,128	0.4923	0.500	0.480	0.510	0.470	0.500	688,800	0.4923	0.00%
2025-04-02	0.500	0.500	0.510	0.495	0.570	596,000	309,360	0.5191	0.500	0.500	0.510	0.495	0.570	596,000	0.5191	0.00%
2025-04-01	0.500	0.500	0.520	0.495	0.500	32,000	15,800	0.4938	0.500	0.500	0.520	0.495	0.500	32,000	0.4938	-3.85%
2025-03-31	0.520	0.490	0.540	0.470	0.530	528,000	262,720	0.4976	0.520	0.490	0.540	0.470	0.530	528,000	0.4976	-3.70%
2025-03-28	0.540	0.540	0.560	0.520	0.560	515,600	281,060	0.5451	0.540	0.540	0.560	0.520	0.560	515,600	0.5451	0.00%
2025-03-27	0.540	0.510	0.540	0.510	0.580	644,800	339,152	0.5260	0.540	0.510	0.540	0.510	0.580	644,800	0.5260	0.00%
2025-03-26	0.540	0.540	0.580	0.510	0.610	1,700,900	963,482	0.5665	0.540	0.540	0.580	0.510	0.610	1,700,900	0.5665	-5.26%
2025-03-25	0.570	0.550	0.590	0.540	0.680	2,135,500	1,296,763	0.6072	0.570	0.550	0.590	0.540	0.680	2,135,500	0.6072	-6.56%
2025-03-24	0.610	0.600	0.610	0.420	0.610	4,571,202	2,358,420	0.5159	0.610	0.600	0.610	0.420	0.610	4,571,202	0.5159	46.99%
2025-03-21	0.415	0.405	0.415	0.360	0.445	1,721,600	676,234	0.3928	0.415	0.405	0.415	0.360	0.445	1,721,600	0.3928	18.57%
2025-03-20	0.350	0.335	0.355	-	-	361	135	0.3740	0.350	0.335	0.355	-	-	361	0.3740	-1.41%
2025-03-19	0.355	0.340	0.360	0.355	0.375	304,000	108,400	0.3566	0.355	0.340	0.360	0.355	0.375	304,000	0.3566	0.00%
2025-03-18	0.355	0.345	0.360	0.345	0.365	104,561	37,630	0.3599	0.355	0.345	0.360	0.345	0.365	104,561	0.3599	2.90%
2025-03-17	0.345	0.330	0.345	0.330	0.345	48,000	16,160	0.3367	0.345	0.330	0.345	0.330	0.345	48,000	0.3367	2.99%
2025-03-14	0.335	0.330	0.345	0.330	0.360	257,100	87,723	0.3412	0.335	0.330	0.345	0.330	0.360	257,100	0.3412	6.35%
2025-03-13	0.315	0.310	0.325	0.315	0.330	232,000	74,160	0.3197	0.315	0.310	0.325	0.315	0.330	232,000	0.3197	0.00%
2025-03-12	0.315	0.315	0.325	0.310	0.330	287,900	91,398	0.3175	0.315	0.315	0.325	0.310	0.330	287,900	0.3175	-1.56%
2025-03-11	0.320	0.320	0.330	0.315	0.320	56,000	17,800	0.3179	0.320	0.320	0.330	0.315	0.320	56,000	0.3179	-4.48%
2025-03-10	0.335	0.325	0.335	0.315	0.370	677,600	226,296	0.3340	0.335	0.325	0.335	0.315	0.370	677,600	0.3340	0.00%
2025-03-07	0.335	0.330	0.340	0.330	0.390	6,657,600	2,329,932	0.3500	0.335	0.330	0.340	0.330	0.390	6,657,600	0.3500	-1.47%
2025-03-06	0.340	0.335	0.345	0.340	0.375	3,812,100	1,335,802	0.3504	0.340	0.335	0.345	0.340	0.375	3,812,100	0.3504	-4.23%
2025-03-05	0.355	0.345	0.355	0.340	0.380	2,961,000	1,065,770	0.3599	0.355	0.345	0.355	0.340	0.380	2,961,000	0.3599	-2.74%
2025-03-04	0.365	0.345	0.385	-	-	600	201	0.3350	0.365	0.345	0.385	-	-	600	0.3350	0.00%
2025-03-03	0.365	0.355	0.390	-	-	0	0	-	0.365	0.355	0.390	-	-	0	-	0.00%
2025-02-28	0.365	0.345	0.375	0.330	0.385	489,000	173,491	0.3548	0.365	0.345	0.375	0.330	0.385	489,000	0.3548	2.82%
2025-02-27	0.355	0.335	0.355	0.355	0.375	126,000	46,350	0.3679	0.355	0.335	0.355	0.355	0.375	126,000	0.3679	1.43%
2025-02-26	0.350	0.330	0.375	0.350	0.350	32,400	10,970	0.3386	0.350	0.330	0.375	0.350	0.350	32,400	0.3386	-4.11%
2025-02-25	0.365	0.330	0.375	0.345	0.365	108,000	39,040	0.3615	0.365	0.330	0.375	0.345	0.365	108,000	0.3615	5.80%
2025-02-24	0.345	0.345	0.365	0.345	0.375	282,000	100,330	0.3558	0.345	0.345	0.365	0.345	0.375	282,000	0.3558	9.52%
2025-02-21	0.315	0.315	0.340	0.315	0.315	9,000	2,810	0.3122	0.315	0.315	0.340	0.315	0.315	9,000	0.3122	0.00%
2025-02-20	0.315	0.315	0.340	0.315	0.315	101,000	31,617	0.3130	0.315	0.315	0.340	0.315	0.315	101,000	0.3130	-4.55%
2025-02-19	0.330	0.330	0.340	0.320	0.330	163,600	53,482	0.3269	0.330	0.330	0.340	0.320	0.330	163,600	0.3269	0.00%
2025-02-18	0.330	0.325	0.345	0.330	0.330	128,800	42,488	0.3299	0.330	0.325	0.345	0.330	0.330	128,800	0.3299	3.94%
2025-02-17	0.400	0.380	0.410	0.365	0.400	592,800	227,856	0.3844	0.318	0.302	0.325	0.290	0.318	746,835	0.3051	-3.61%
2025-02-14	0.415	0.395	0.410	0.415	0.415	73,600	30,092	0.4089	0.329	0.314	0.325	0.329	0.329	92,724	0.3245	1.22%
2025-02-13	0.410	0.390	0.410	0.395	0.410	84,400	33,326	0.3949	0.325	0.310	0.325	0.314	0.325	106,331	0.3134	0.00%
2025-02-12	0.410	0.400	0.420	0.380	0.410	64,000	25,040	0.3913	0.325	0.318	0.333	0.302	0.325	80,630	0.3106	5.13%
2025-02-11	0.390	0.390	0.400	0.390	0.425	2,640,000	1,079,920	0.4091	0.310	0.310	0.318	0.310	0.337	3,325,984	0.3247	1.30%
2025-02-10	0.385	0.385	0.400	0.375	0.425	3,231,600	1,310,850	0.4056	0.306	0.306	0.318	0.298	0.337	4,071,307	0.3220	2.67%
2025-02-07	0.375	0.375	0.385	0.340	0.405	1,720,000	644,084	0.3745	0.298	0.298	0.306	0.270	0.321	2,166,929	0.2972	13.64%
2025-02-06	0.330	0.325	0.330	0.330	0.340	87,200	28,952	0.3320	0.262	0.258	0.262	0.262	0.270	109,858	0.2635	0.00%
2025-02-05	0.330	0.330	0.355	0.325	0.330	20,000	6,520	0.3260	0.262	0.262	0.282	0.258	0.262	25,197	0.2588	-2.94%
2025-02-04	0.340	0.315	0.340	0.340	0.340	64,000	21,760	0.3400	0.270	0.250	0.270	0.270	0.270	80,630	0.2699	0.00%
2025-02-03	0.340	0.325	0.340	0.330	0.345	351,100	116,076	0.3306	0.270	0.258	0.270	0.262	0.274	442,331	0.2624	1.49%
2025-01-28	0.335	0.325	0.360	0.335	0.335	64,000	21,440	0.3350	0.266	0.258	0.286	0.266	0.266	80,630	0.2659	0.00%
2025-01-27	0.335	0.315	0.335	0.330	0.335	32,000	10,640	0.3325	0.266	0.250	0.266	0.262	0.266	40,315	0.2639	1.52%
2025-01-24	0.330	0.320	0.365	0.330	0.350	736,000	245,800	0.3340	0.262	0.254	0.290	0.262	0.278	927,244	0.2651	0.00%
2025-01-23	0.330	0.305	0.330	0.320	0.320	219,600	70,280	0.3200	0.262	0.242	0.262	0.254	0.254	276,661	0.2540	3.13%
2025-01-22	0.320	0.310	0.320	0.315	0.335	192,000	62,440	0.3252	0.254	0.246	0.254	0.250	0.266	241,890	0.2581	0.00%
2025-01-21	0.320	0.305	0.320	0.305	0.320	128,000	39,160	0.3059	0.254	0.242	0.254	0.242	0.254	161,260	0.2428	-1.54%
2025-01-20	0.325	0.310	0.330	0.305	0.340	146,900	46,575	0.3171	0.258	0.246	0.262	0.242	0.270	185,071	0.2517	-1.52%
2025-01-17	0.330	0.310	0.330	0.305	0.350	177,600	56,960	0.3207	0.262	0.246	0.262	0.242	0.278	223,748	0.2546	1.54%
2025-01-16	0.325	0.310	0.325	0.310	0.325	115,200	35,648	0.3094	0.258	0.246	0.258	0.246	0.258	145,134	0.2456	-5.80%
2025-01-15	0.345	0.320	0.345	0.290	0.350	221,000	68,396	0.3095	0.274	0.254	0.274	0.230	0.278	278,425	0.2457	16.95%
2025-01-14	0.295	0.295	0.300	0.290	0.295	182,800	53,076	0.2904	0.234	0.234	0.238	0.230	0.234	230,299	0.2305	-1.67%
2025-01-13	0.300	0.290	0.305	0.290	0.300	220,000	64,460	0.2930	0.238	0.230	0.242	0.230	0.238	277,165	0.2326	0.00%
2025-01-10	0.300	0.300	0.310	0.270	0.305	99,600	29,256	0.2937	0.238	0.238	0.246	0.214	0.242	125,480	0.2332	-3.23%
2025-01-09	0.310	0.310	0.345	0.310	0.310	63,400	19,506	0.3077	0.246	0.246	0.274	0.246	0.246	79,874	0.2442	-1.59%
2025-01-08	0.315	0.315	0.360	0.315	0.325	104,000	33,120	0.3185	0.250	0.250	0.286	0.250	0.258	131,024	0.2528	-3.08%
2025-01-07	0.325	0.320	0.365	0.325	0.325	40,000	13,000	0.3250	0.258	0.254	0.290	0.258	0.258	50,394	0.2580	-2.99%
2025-01-06	0.335	0.325	0.370	-	-	0	0	-	0.266	0.258	0.294	-	-	0	-	0.00%
2025-01-03	0.335	0.325	0.350	0.330	0.335	16,000	5,320	0.3325	0.266	0.258	0.278	0.262	0.266	20,157	0.2639	-4.29%
2025-01-02	0.350	0.320	0.350	0.310	0.350	120,000	39,040	0.3253	0.278	0.254	0.278	0.246	0.278	151,181	0.2582	9.38%
2024-12-31	0.320	0.300	0.340	-	-	0	0	-	0.254	0.238	0.270	-	-	0	-	0.00%
2024-12-30	0.320	0.310	0.340	0.320	0.320	48,000	15,360	0.3200	0.254	0.246	0.270	0.254	0.254	60,472	0.2540	-8.57%
2024-12-27	0.350	0.295	0.350	0.335	0.360	184,000	62,492	0.3396	0.278	0.234	0.278	0.266	0.286	231,811	0.2696	-5.41%
2024-12-24	0.370	0.345	0.380	-	-	0	0	-	0.294	0.274	0.302	-	-	0	-	0.00%
2024-12-23	0.370	0.340	0.380	0.335	0.370	18,400	6,408	0.3483	0.294	0.270	0.302	0.266	0.294	23,181	0.2764	0.00%
2024-12-20	0.370	0.350	0.400	0.370	0.370	56,000	20,720	0.3700	0.294	0.278	0.318	0.294	0.294	70,551	0.2937	0.00%
2024-12-19	0.370	0.345	0.370	0.335	0.370	258,600	88,875	0.3437	0.294	0.274	0.294	0.266	0.294	325,795	0.2728	0.00%
2024-12-18	0.370	0.330	0.395	-	-	0	0	-	0.294	0.262	0.314	-	-	0	-	0.00%
2024-12-17	0.370	0.350	0.370	0.330	0.380	38,000	13,472	0.3545	0.294	0.278	0.294	0.262	0.302	47,874	0.2814	-2.63%
2024-12-16	0.380	0.320	0.380	-	-	0	0	-	0.302	0.254	0.302	-	-	0	-	0.00%
2024-12-13	0.380	0.355	0.415	0.350	0.380	116,000	43,320	0.3734	0.302	0.282	0.329	0.278	0.302	146,142	0.2964	5.56%
2024-12-12	0.360	0.360	0.420	0.340	0.385	272,000	98,440	0.3619	0.286	0.286	0.333	0.270	0.306	342,677	0.2873	-6.49%
2024-12-11	0.385	0.340	0.385	0.335	0.400	156,400	55,882	0.3573	0.306	0.270	0.306	0.266	0.318	197,039	0.2836	20.31%
2024-12-10	0.320	0.320	0.375	-	-	0	0	-	0.254	0.254	0.298	-	-	0	-	0.00%
2024-12-09	0.320	0.320	0.375	0.320	0.320	73,000	23,340	0.3197	0.254	0.254	0.298	0.254	0.254	91,969	0.2538	-3.03%
2024-12-06	0.330	0.330	0.375	0.325	0.330	25,600	8,336	0.3256	0.262	0.262	0.298	0.258	0.262	32,252	0.2585	1.54%
2024-12-05	0.325	0.325	0.375	0.315	0.325	66,000	21,010	0.3183	0.258	0.258	0.298	0.250	0.258	83,150	0.2527	1.56%
2024-12-04	0.320	0.320	0.385	0.320	0.325	23,800	7,528	0.3163	0.254	0.254	0.306	0.254	0.258	29,984	0.2511	-3.03%
2024-12-03	0.330	0.330	0.385	0.325	0.325	16,000	5,200	0.3250	0.262	0.262	0.306	0.258	0.258	20,157	0.2580	-5.71%
2024-12-02	0.350	0.325	0.445	-	-	0	0	-	0.278	0.258	0.353	-	-	0	-	0.00%
2024-11-29	0.350	0.350	0.435	0.320	0.360	148,200	49,803	0.3361	0.278	0.278	0.345	0.254	0.286	186,709	0.2667	2.94%
2024-11-28	0.340	0.340	0.395	-	-	0	0	-	0.270	0.270	0.314	-	-	0	-	0.00%
2024-11-27	0.340	0.340	0.360	0.310	0.330	320,000	106,440	0.3326	0.270	0.270	0.286	0.246	0.262	403,150	0.2640	-2.86%
2024-11-26	0.350	0.350	0.460	0.315	0.380	40,400	14,156	0.3504	0.278	0.278	0.365	0.250	0.302	50,898	0.2781	2.94%
2024-11-25	0.340	0.315	0.380	0.340	0.350	280,000	93,440	0.3337	0.270	0.250	0.302	0.270	0.278	352,756	0.2649	-2.86%
2024-11-22	0.350	0.350	0.365	0.350	0.370	82,000	29,430	0.3589	0.278	0.278	0.290	0.278	0.294	103,307	0.2849	0.00%
2024-11-21	0.350	0.355	0.405	0.350	0.370	97,600	35,200	0.3607	0.278	0.282	0.321	0.278	0.294	122,961	0.2863	-14.63%
2024-11-20	0.410	0.360	0.430	0.370	0.410	48,000	19,200	0.4000	0.325	0.286	0.341	0.294	0.325	60,472	0.3175	2.50%
2024-11-19	0.400	0.365	0.465	-	-	200	68	0.3400	0.318	0.290	0.369	-	-	252	0.2699	0.00%
2024-11-18	0.400	0.355	0.400	-	-	0	0	-	0.318	0.282	0.318	-	-	0	-	0.00%
2024-11-15	0.400	0.390	0.480	0.400	0.400	8,000	3,200	0.4000	0.318	0.310	0.381	0.318	0.318	10,079	0.3175	8.11%
2024-11-14	0.370	0.370	0.495	-	-	0	0	-	0.294	0.294	0.393	-	-	0	-	2.78%
2024-11-13	0.360	0.360	0.370	0.350	0.380	31,200	11,456	0.3672	0.286	0.286	0.294	0.278	0.302	39,307	0.2914	-5.26%
2024-11-12	0.380	0.380	0.410	0.380	0.380	47,200	17,900	0.3792	0.302	0.302	0.325	0.302	0.302	59,465	0.3010	-2.56%
2024-11-11	0.390	0.375	0.390	0.365	0.400	146,400	55,056	0.3761	0.310	0.298	0.310	0.290	0.318	184,441	0.2985	-2.50%
2024-11-08	0.400	0.385	0.400	0.400	0.400	56,000	22,400	0.4000	0.318	0.306	0.318	0.318	0.318	70,551	0.3175	-1.23%
2024-11-07	0.405	0.405	0.420	0.405	0.420	236,000	96,668	0.4096	0.321	0.321	0.333	0.321	0.333	297,323	0.3251	-5.81%
2024-11-06	0.430	0.415	0.430	0.420	0.450	141,200	60,230	0.4266	0.341	0.329	0.341	0.333	0.357	177,890	0.3386	-4.44%
2024-11-05	0.450	0.435	0.450	0.435	0.475	58,000	25,624	0.4418	0.357	0.345	0.357	0.345	0.377	73,071	0.3507	-4.26%
2024-11-04	0.470	0.425	0.475	0.410	0.470	54,800	22,998	0.4197	0.373	0.337	0.377	0.325	0.373	69,039	0.3331	-2.08%
2024-11-01	0.480	0.465	0.480	0.465	0.485	268,400	126,548	0.4715	0.381	0.369	0.381	0.369	0.385	338,142	0.3742	-9.43%
2024-10-31	0.530	0.480	0.530	0.445	0.540	51,200	25,678	0.5015	0.421	0.381	0.421	0.353	0.429	64,504	0.3981	-1.85%
2024-10-30	0.027	0.025	0.027	0.025	0.030	42,480,000	1,147,528	0.0270	0.429	0.397	0.429	0.397	0.476	2,675,906	0.4288	-3.57%
2024-10-29	0.028	0.026	0.028	0.026	0.029	5,300,000	144,764	0.0273	0.445	0.413	0.445	0.413	0.460	333,858	0.4336	0.00%
2024-10-28	0.028	0.028	0.029	0.027	0.029	2,060,000	58,512	0.0284	0.445	0.445	0.460	0.429	0.460	129,764	0.4509	0.00%
2024-10-25	0.028	0.027	0.028	0.027	0.030	19,974,000	563,878	0.0282	0.445	0.429	0.445	0.429	0.476	1,258,205	0.4482	-6.67%
2024-10-24	0.030	0.029	0.030	0.029	0.032	25,228,000	761,012	0.0302	0.476	0.460	0.476	0.460	0.508	1,589,165	0.4789	-6.25%
2024-10-23	0.032	0.032	0.034	0.032	0.054	181,168,000	6,738,888	0.0372	0.508	0.508	0.540	0.508	0.857	11,412,157	0.5905	6.67%
2024-10-22	0.030	0.030	0.031	0.028	0.031	2,248,000	68,248	0.0304	0.476	0.476	0.492	0.445	0.492	141,606	0.4820	0.00%
2024-10-21	0.030	0.029	0.031	0.028	0.031	3,348,000	96,392	0.0288	0.476	0.460	0.492	0.445	0.492	210,898	0.4571	-3.23%
2024-10-18	0.031	0.031	0.032	0.031	0.032	2,008,000	62,864	0.0313	0.492	0.492	0.508	0.492	0.508	126,488	0.4970	-3.13%
2024-10-17	0.032	0.031	0.032	0.031	0.033	19,566,000	643,486	0.0329	0.508	0.492	0.508	0.492	0.524	1,232,504	0.5221	0.00%
2024-10-16	0.032	0.032	0.035	0.032	0.037	5,494,000	183,140	0.0333	0.508	0.508	0.556	0.508	0.587	346,079	0.5292	-5.88%
2024-10-15	0.034	0.033	0.034	0.030	0.041	9,000,000	304,728	0.0339	0.540	0.524	0.540	0.476	0.651	566,929	0.5375	3.03%
2024-10-14	0.033	0.033	0.035	0.033	0.033	52,000	1,692	0.0325	0.524	0.524	0.556	0.524	0.524	3,276	0.5165	0.00%
2024-10-10	0.033	0.033	0.037	0.032	0.036	256,000	8,384	0.0328	0.524	0.524	0.587	0.508	0.571	16,126	0.5199	0.00%
2024-10-09	0.033	0.033	0.036	0.033	0.035	280,000	9,576	0.0342	0.524	0.524	0.571	0.524	0.556	17,638	0.5429	-13.16%
2024-10-08	0.038	0.034	0.038	0.034	0.038	656,000	24,648	0.0376	0.603	0.540	0.603	0.540	0.603	41,323	0.5965	2.70%
2024-10-07	0.037	0.037	0.040	0.036	0.041	6,992,000	264,120	0.0378	0.587	0.587	0.635	0.571	0.651	440,441	0.5997	0.00%
2024-10-04	0.037	0.035	0.037	0.031	0.041	18,248,000	659,440	0.0361	0.587	0.556	0.587	0.492	0.651	1,149,480	0.5737	12.12%
2024-10-03	0.033	0.031	0.033	0.030	0.033	5,520,000	171,792	0.0311	0.524	0.492	0.524	0.476	0.524	347,717	0.4941	0.00%
2024-10-02	0.033	0.032	0.033	0.031	0.035	5,980,000	194,448	0.0325	0.524	0.508	0.524	0.492	0.556	376,693	0.5162	0.00%
2024-09-30	0.033	0.032	0.033	0.031	0.038	9,776,000	317,232	0.0325	0.524	0.508	0.524	0.492	0.603	615,811	0.5151	-8.33%
2024-09-27	0.036	0.033	0.036	0.032	0.038	4,792,000	166,800	0.0348	0.571	0.524	0.571	0.508	0.603	301,858	0.5526	12.50%
2024-09-26	0.032	0.032	0.033	0.029	0.041	22,012,000	692,196	0.0314	0.508	0.508	0.524	0.460	0.651	1,386,583	0.4992	-13.51%
2024-09-25	0.037	0.036	0.038	0.035	0.037	824,000	29,248	0.0355	0.587	0.571	0.603	0.556	0.587	51,906	0.5635	2.78%
2024-09-24	0.036	0.036	0.039	0.036	0.052	12,356,000	516,000	0.0418	0.571	0.571	0.619	0.571	0.826	778,331	0.6630	5.88%
2024-09-23	0.034	0.034	0.035	0.034	0.035	1,488,000	51,432	0.0346	0.540	0.540	0.556	0.540	0.556	93,732	0.5487	-5.56%
2024-09-20	0.036	0.036	0.038	0.036	0.051	27,342,000	1,147,546	0.0420	0.571	0.571	0.603	0.571	0.810	1,722,331	0.6663	12.50%
2024-09-19	0.032	0.031	0.032	0.031	0.032	232,000	7,312	0.0315	0.508	0.492	0.508	0.492	0.508	14,614	0.5003	0.00%
2024-09-17	0.032	0.031	0.035	-	-	0	0	-	0.508	0.492	0.556	-	-	0	-	0.00%
2024-09-16	0.032	0.031	0.033	-	-	0	0	-	0.508	0.492	0.524	-	-	0	-	0.00%
2024-09-13	0.032	0.032	0.034	0.032	0.034	1,384,000	46,000	0.0332	0.508	0.508	0.540	0.508	0.540	87,181	0.5276	0.00%
2024-09-12	0.032	0.032	0.033	0.031	0.032	64,000	2,016	0.0315	0.508	0.508	0.524	0.492	0.508	4,031	0.5001	3.23%
2024-09-11	0.031	0.030	0.032	0.030	0.033	1,980,000	62,352	0.0315	0.492	0.476	0.508	0.476	0.524	124,724	0.4999	-6.06%
2024-09-10	0.033	0.031	0.034	0.030	0.033	600,000	19,016	0.0317	0.524	0.492	0.540	0.476	0.524	37,795	0.5031	-5.71%
2024-09-09	0.035	0.032	0.035	0.035	0.037	2,024,000	70,856	0.0350	0.556	0.508	0.556	0.556	0.587	127,496	0.5558	2.94%
2024-09-05	0.034	0.032	0.035	0.031	0.037	536,000	17,160	0.0320	0.540	0.508	0.556	0.492	0.587	33,764	0.5082	3.03%
2024-09-04	0.033	0.031	0.035	0.030	0.033	2,024,000	62,592	0.0309	0.524	0.492	0.556	0.476	0.524	127,496	0.4909	0.00%
2024-09-03	0.033	0.033	0.035	0.032	0.039	2,488,000	82,528	0.0332	0.524	0.524	0.556	0.508	0.619	156,724	0.5266	-8.33%
2024-09-02	0.036	0.032	0.035	-	-	0	0	-	0.571	0.508	0.556	-	-	0	-	0.00%
2024-08-30	0.036	0.036	0.037	0.034	0.037	928,000	32,904	0.0355	0.571	0.571	0.587	0.540	0.587	58,457	0.5629	2.86%
2024-08-29	0.035	0.035	0.037	0.034	0.040	1,712,000	60,128	0.0351	0.556	0.556	0.587	0.540	0.635	107,843	0.5576	2.94%
2024-08-28	0.034	0.032	0.034	0.032	0.034	1,272,000	41,728	0.0328	0.540	0.508	0.540	0.508	0.540	80,126	0.5208	-2.86%
2024-08-27	0.035	0.033	0.035	0.034	0.035	960,000	33,384	0.0348	0.556	0.524	0.556	0.540	0.556	60,472	0.5521	0.00%
2024-08-26	0.035	0.034	0.035	0.034	0.039	1,984,000	69,440	0.0350	0.556	0.540	0.556	0.540	0.619	124,976	0.5556	-7.89%
2024-08-23	0.038	0.038	0.040	-	-	0	0	-	0.603	0.603	0.635	-	-	0	-	0.00%
2024-08-22	0.038	0.038	0.040	0.037	0.038	864,000	32,232	0.0373	0.603	0.603	0.635	0.587	0.603	54,425	0.5922	-5.00%
2024-08-21	0.040	0.039	0.040	0.038	0.040	3,048,000	118,704	0.0389	0.635	0.619	0.635	0.603	0.635	192,000	0.6183	2.56%
2024-08-20	0.039	0.037	0.039	0.035	0.047	31,336,000	1,198,952	0.0383	0.619	0.587	0.619	0.556	0.746	1,973,921	0.6074	-23.53%
2024-08-19	0.051	0.050	0.051	0.052	0.052	224,000	11,648	0.0520	0.810	0.794	0.810	0.826	0.826	14,110	0.8255	0.00%
2024-08-16	0.051	0.050	0.051	0.051	0.053	1,632,000	85,344	0.0523	0.810	0.794	0.810	0.810	0.841	102,803	0.8302	-3.77%
2024-08-15	0.053	0.050	0.053	0.050	0.059	1,568,000	89,056	0.0568	0.841	0.794	0.841	0.794	0.937	98,772	0.9016	-8.62%
2024-08-14	0.058	0.058	0.061	0.041	0.062	9,696,000	522,448	0.0539	0.921	0.921	0.968	0.651	0.984	610,772	0.8554	41.46%
2024-08-13	0.041	0.041	0.048	0.040	0.043	1,480,000	62,048	0.0419	0.651	0.651	0.762	0.635	0.683	93,228	0.6655	-2.38%
2024-08-12	0.042	0.042	0.043	0.042	0.042	272,000	11,424	0.0420	0.667	0.667	0.683	0.667	0.667	17,134	0.6668	0.00%
2024-08-09	0.042	0.042	0.043	0.042	0.043	808,000	34,432	0.0426	0.667	0.667	0.683	0.667	0.683	50,898	0.6765	-4.55%
2024-08-08	0.044	0.043	0.044	0.043	0.045	712,000	31,000	0.0435	0.698	0.683	0.698	0.683	0.714	44,850	0.6912	-2.22%
2024-08-07	0.045	0.044	0.045	0.043	0.046	2,264,000	99,968	0.0442	0.714	0.698	0.714	0.683	0.730	142,614	0.7010	-8.16%
2024-08-06	0.049	0.045	0.049	0.049	0.049	8,000	392	0.0490	0.778	0.714	0.778	0.778	0.778	504	0.7779	2.08%
2024-08-05	0.048	0.044	0.048	0.045	0.048	140,000	6,316	0.0451	0.762	0.698	0.762	0.714	0.762	8,819	0.7162	-2.04%
2024-08-02	0.049	0.047	0.049	0.046	0.049	624,000	29,688	0.0476	0.778	0.746	0.778	0.730	0.778	39,307	0.7553	4.26%
2024-08-01	0.047	0.045	0.048	0.047	0.047	240,000	11,280	0.0470	0.746	0.714	0.762	0.746	0.746	15,118	0.7461	-2.08%
2024-07-31	0.048	0.046	0.048	0.046	0.048	128,000	6,096	0.0476	0.762	0.730	0.762	0.730	0.762	8,063	0.7560	4.35%
2024-07-30	0.046	0.044	0.046	0.042	0.046	640,000	27,512	0.0430	0.730	0.698	0.730	0.667	0.730	40,315	0.6824	2.22%
2024-07-29	0.045	0.045	0.048	0.045	0.047	292,000	13,376	0.0458	0.714	0.714	0.762	0.714	0.746	18,394	0.7272	-2.17%
2024-07-26	0.046	0.046	0.047	0.045	0.050	3,072,000	141,056	0.0459	0.730	0.730	0.746	0.714	0.794	193,512	0.7289	-9.80%
2024-07-25	0.051	0.047	0.051	0.047	0.053	488,000	24,520	0.0502	0.810	0.746	0.810	0.746	0.841	30,740	0.7977	-7.27%
2024-07-24	0.055	0.052	0.053	0.054	0.055	408,000	22,272	0.0546	0.873	0.826	0.841	0.857	0.873	25,701	0.8666	-1.79%
2024-07-23	0.056	0.054	0.055	0.054	0.056	968,000	54,192	0.0560	0.889	0.857	0.873	0.857	0.889	60,976	0.8887	5.66%
2024-07-22	0.053	0.053	0.055	0.052	0.054	880,000	47,016	0.0534	0.841	0.841	0.873	0.826	0.857	55,433	0.8482	1.92%
2024-07-19	0.052	0.052	0.055	0.050	0.061	2,280,000	121,424	0.0533	0.826	0.826	0.873	0.794	0.968	143,622	0.8454	-13.33%
2024-07-18	0.060	0.059	0.061	0.050	0.063	5,384,000	287,208	0.0533	0.952	0.937	0.968	0.794	1.000	339,150	0.8468	0.00%
2024-07-17	0.060	0.059	0.060	0.061	0.061	184,000	11,224	0.0610	0.952	0.937	0.952	0.968	0.968	11,591	0.9684	1.69%
2024-07-16	0.059	0.058	0.060	0.059	0.060	352,000	20,840	0.0592	0.937	0.921	0.952	0.937	0.952	22,173	0.9399	-1.67%
2024-07-15	0.060	0.059	0.060	0.060	0.062	104,000	6,256	0.0602	0.952	0.937	0.952	0.952	0.984	6,551	0.9549	-1.64%
2024-07-12	0.061	0.058	0.062	0.059	0.061	200,000	11,960	0.0598	0.968	0.921	0.984	0.937	0.968	12,598	0.9493	1.67%
2024-07-11	0.060	0.060	0.062	0.059	0.061	648,000	38,936	0.0601	0.952	0.952	0.984	0.937	0.968	40,819	0.9539	0.00%
2024-07-10	0.060	0.060	0.061	0.059	0.064	1,552,000	93,016	0.0599	0.952	0.952	0.968	0.937	1.016	97,764	0.9514	-1.64%
2024-07-09	0.061	0.061	0.063	0.059	0.064	3,184,000	194,864	0.0612	0.968	0.968	1.000	0.937	1.016	200,567	0.9716	0.00%
2024-07-08	0.061	0.055	0.061	0.061	0.064	760,000	46,800	0.0616	0.968	0.873	0.968	0.968	1.016	47,874	0.9776	1.67%
2024-07-05	0.060	0.058	0.062	0.060	0.060	368,000	22,080	0.0600	0.952	0.921	0.984	0.952	0.952	23,181	0.9525	-3.23%
2024-07-04	0.062	0.060	0.061	0.060	0.064	1,608,000	99,376	0.0618	0.984	0.952	0.968	0.952	1.016	101,291	0.9811	5.08%
2024-07-03	0.059	0.059	0.062	0.059	0.063	1,200,000	72,728	0.0606	0.937	0.937	0.984	0.937	1.000	75,591	0.9621	-11.94%
2024-07-02	0.067	0.064	0.067	0.063	0.067	376,000	24,504	0.0652	1.064	1.016	1.064	1.000	1.064	23,685	1.0346	0.00%
2024-06-28	0.067	0.067	0.068	0.066	0.068	224,000	14,992	0.0669	1.064	1.064	1.080	1.048	1.080	14,110	1.0625	4.69%
2024-06-27	0.064	0.064	0.067	0.063	0.067	1,304,000	84,256	0.0646	1.016	1.016	1.064	1.000	1.064	82,142	1.0257	-5.88%
2024-06-26	0.068	0.068	0.070	0.066	0.070	1,152,000	77,128	0.0670	1.080	1.080	1.111	1.048	1.111	72,567	1.0629	-1.45%
2024-06-25	0.069	0.067	0.069	0.066	0.071	4,008,000	273,944	0.0683	1.095	1.064	1.095	1.048	1.127	252,472	1.0850	6.15%
2024-06-24	0.065	0.064	0.065	0.064	0.066	2,464,000	160,440	0.0651	1.032	1.016	1.032	1.016	1.048	155,213	1.0337	-1.52%
2024-06-21	0.066	0.066	0.068	0.060	0.070	3,456,000	223,152	0.0646	1.048	1.048	1.080	0.952	1.111	217,701	1.0250	-4.35%
2024-06-20	0.069	0.069	0.070	0.065	0.073	2,992,000	203,520	0.0680	1.095	1.095	1.111	1.032	1.159	188,472	1.0798	-6.76%
2024-06-19	0.074	0.073	0.074	0.071	0.078	2,184,000	162,864	0.0746	1.175	1.159	1.175	1.127	1.238	137,575	1.1838	-7.50%
2024-06-18	0.080	0.079	0.080	0.060	0.080	11,144,000	768,520	0.0690	1.270	1.254	1.270	0.952	1.270	701,984	1.0948	26.98%
2024-06-17	0.063	0.062	0.063	0.062	0.064	4,000,000	249,152	0.0623	1.000	0.984	1.000	0.984	1.016	251,969	0.9888	-5.97%
2024-06-14	0.067	0.064	0.067	0.065	0.068	1,112,000	73,072	0.0657	1.064	1.016	1.064	1.032	1.080	70,047	1.0432	-2.90%
2024-06-13	0.069	0.065	0.069	0.060	0.069	5,648,000	353,464	0.0626	1.095	1.032	1.095	0.952	1.095	355,780	0.9935	7.81%
2024-06-12	0.064	0.064	0.065	0.064	0.067	3,404,000	222,600	0.0654	1.016	1.016	1.032	1.016	1.064	214,425	1.0381	-5.88%
2024-06-11	0.068	0.066	0.068	0.066	0.068	1,776,000	118,656	0.0668	1.080	1.048	1.080	1.048	1.080	111,874	1.0606	-1.45%
2024-06-07	0.069	0.069	0.070	0.068	0.072	2,336,000	165,520	0.0709	1.095	1.095	1.111	1.080	1.143	147,150	1.1248	-5.48%
2024-06-06	0.073	0.072	0.073	0.062	0.090	11,968,000	884,576	0.0739	1.159	1.143	1.159	0.984	1.429	753,890	1.1733	12.31%
2024-06-05	0.065	0.064	0.065	0.063	0.065	600,000	38,416	0.0640	1.032	1.016	1.032	1.000	1.032	37,795	1.0164	0.00%
2024-06-04	0.065	0.064	0.066	0.060	0.067	6,848,000	437,288	0.0639	1.032	1.016	1.048	0.952	1.064	431,370	1.0137	-5.80%
2024-06-03	0.069	0.066	0.069	0.066	0.070	4,672,000	313,704	0.0671	1.095	1.048	1.095	1.048	1.111	294,299	1.0659	0.00%
2024-05-31	0.069	0.068	0.069	0.064	0.073	5,121,000	352,513	0.0688	1.095	1.080	1.095	1.016	1.159	322,583	1.0928	-2.82%
2024-05-30	0.071	0.070	0.071	0.070	0.075	2,376,000	168,720	0.0710	1.127	1.111	1.127	1.111	1.191	149,669	1.1273	-2.74%
2024-05-29	0.073	0.071	0.073	0.070	0.077	3,896,000	282,392	0.0725	1.159	1.127	1.159	1.111	1.222	245,417	1.1507	-6.41%
2024-05-28	0.078	0.076	0.078	0.076	0.084	9,904,000	785,104	0.0793	1.238	1.206	1.238	1.206	1.333	623,874	1.2584	-6.02%
2024-05-27	0.083	0.083	0.085	0.079	0.093	16,032,000	1,352,496	0.0844	1.318	1.318	1.349	1.254	1.476	1,009,890	1.3393	-1.19%
2024-05-24	0.084	0.084	0.085	0.080	0.118	119,078,000	11,351,170	0.0953	1.333	1.333	1.349	1.270	1.873	7,500,976	1.5133	16.67%
2024-05-23	0.072	0.069	0.072	0.069	0.074	5,032,000	358,496	0.0712	1.143	1.095	1.143	1.095	1.175	316,976	1.1310	-4.00%
2024-05-22	0.075	0.076	0.077	0.073	0.077	5,024,000	377,040	0.0750	1.191	1.206	1.222	1.159	1.222	316,472	1.1914	2.74%
2024-05-21	0.073	0.073	0.078	0.073	0.085	11,848,000	924,880	0.0781	1.159	1.159	1.238	1.159	1.349	746,331	1.2392	-2.67%
2024-05-20	0.075	0.074	0.076	0.075	0.080	4,560,000	345,744	0.0758	1.191	1.175	1.206	1.191	1.270	287,244	1.2037	1.35%
2024-05-17	0.074	0.074	0.077	0.074	0.078	3,456,000	260,760	0.0755	1.175	1.175	1.222	1.175	1.238	217,701	1.1978	-3.90%
2024-05-16	0.077	0.075	0.077	0.073	0.084	8,604,000	661,712	0.0769	1.222	1.191	1.222	1.159	1.333	541,984	1.2209	-4.94%
2024-05-14	0.081	0.081	0.082	0.081	0.098	17,080,000	1,496,192	0.0876	1.286	1.286	1.302	1.286	1.556	1,075,906	1.3906	-3.57%
2024-05-13	0.084	0.083	0.084	0.066	0.087	31,636,000	2,460,268	0.0778	1.333	1.318	1.333	1.048	1.381	1,992,819	1.2346	25.37%
2024-05-10	0.067	0.067	0.070	0.066	0.072	15,480,000	1,055,768	0.0682	1.064	1.064	1.111	1.048	1.143	975,118	1.0827	-8.22%
2024-05-09	0.073	0.073	0.074	0.072	0.089	29,016,000	2,246,480	0.0774	1.159	1.159	1.175	1.143	1.413	1,827,780	1.2291	-15.12%
2024-05-08	0.086	0.085	0.086	0.060	0.086	106,968,000	8,081,856	0.0756	1.365	1.349	1.365	0.952	1.365	6,738,142	1.1994	45.76%
2024-05-07	0.059	0.059	0.061	0.059	0.061	2,254,000	134,680	0.0598	0.937	0.937	0.968	0.937	0.968	141,984	0.9486	-1.67%
2024-05-06	0.060	0.059	0.062	0.059	0.061	7,224,000	433,784	0.0600	0.952	0.937	0.984	0.937	0.968	455,055	0.9533	-4.76%
2024-05-03	0.063	0.061	0.063	0.061	0.066	3,964,000	248,808	0.0628	1.000	0.968	1.000	0.968	1.048	249,701	0.9964	0.00%
2024-05-02	0.063	0.062	0.063	0.059	0.064	24,872,000	1,536,032	0.0618	1.000	0.984	1.000	0.937	1.016	1,566,740	0.9804	1.61%
2024-04-30	0.062	0.062	0.064	0.061	0.068	15,856,000	1,017,768	0.0642	0.984	0.984	1.016	0.968	1.080	998,803	1.0190	0.00%
2024-04-29	0.062	0.062	0.064	0.061	0.068	17,544,000	1,116,760	0.0637	0.984	0.984	1.016	0.968	1.080	1,105,134	1.0105	-8.82%
2024-04-26	0.068	0.067	0.068	0.066	0.074	20,456,000	1,393,616	0.0681	1.080	1.064	1.080	1.048	1.175	1,288,567	1.0815	-2.86%
2024-04-25	0.070	0.069	0.070	0.063	0.074	61,608,000	4,202,280	0.0682	1.111	1.095	1.111	1.000	1.175	3,880,819	1.0828	-7.89%
2024-04-24	0.076	0.074	0.076	0.072	0.087	32,928,000	2,515,640	0.0764	1.206	1.175	1.206	1.143	1.381	2,074,205	1.2128	-7.32%
2024-04-23	0.082	0.082	0.083	0.070	0.211	165,284,000	14,826,220	0.0897	1.302	1.302	1.318	1.111	3.350	10,411,591	1.4240	-62.39%
2024-04-22	0.218	0.217	0.218	0.217	0.238	18,144,000	4,159,008	0.2292	3.461	3.445	3.461	3.445	3.778	1,142,929	3.6389	-6.84%
2024-04-19	0.234	0.228	0.234	0.212	0.235	78,728,000	17,727,376	0.2252	3.715	3.620	3.715	3.365	3.731	4,959,244	3.5746	1.74%
2024-04-18	0.230	0.217	0.230	0.211	0.234	18,104,000	4,023,416	0.2222	3.651	3.445	3.651	3.350	3.715	1,140,409	3.5280	2.22%
2024-04-17	0.225	0.220	0.225	0.225	0.239	40,384,000	9,240,424	0.2288	3.572	3.492	3.572	3.572	3.794	2,543,874	3.6324	-4.26%
2024-04-16	0.235	0.222	0.235	0.220	0.245	7,096,000	1,644,264	0.2317	3.731	3.524	3.731	3.492	3.889	446,992	3.6785	-4.08%
2024-04-15	0.245	0.239	0.244	0.231	0.250	4,216,000	1,037,152	0.2460	3.889	3.794	3.874	3.667	3.969	265,575	3.9053	-0.81%
2024-04-12	0.247	0.236	0.247	0.235	0.260	6,600,000	1,632,832	0.2474	3.921	3.747	3.921	3.731	4.127	415,748	3.9275	-5.00%
2024-04-11	0.260	0.245	0.260	0.235	0.270	8,568,000	2,133,848	0.2490	4.127	3.889	4.127	3.731	4.286	539,717	3.9536	4.84%
2024-04-10	0.248	0.227	0.246	0.212	0.249	2,320,000	525,040	0.2263	3.937	3.604	3.905	3.365	3.953	146,142	3.5927	10.71%
2024-04-09	0.224	0.220	0.224	0.203	0.224	2,098,000	446,962	0.2130	3.556	3.492	3.556	3.223	3.556	132,157	3.3820	3.23%
2024-04-08	0.217	0.212	0.217	0.210	0.224	2,184,000	468,160	0.2144	3.445	3.365	3.445	3.334	3.556	137,575	3.4029	2.36%
2024-04-05	0.212	0.205	0.212	0.202	0.225	4,008,000	836,912	0.2088	3.365	3.254	3.365	3.207	3.572	252,472	3.3149	2.42%
2024-04-03	0.207	0.197	0.207	0.190	0.214	8,376,000	1,691,456	0.2019	3.286	3.127	3.286	3.016	3.397	527,622	3.2058	0.98%
2024-04-02	0.205	0.201	0.205	0.200	0.215	2,912,000	600,096	0.2061	3.254	3.191	3.254	3.175	3.413	183,433	3.2715	-2.38%
2024-03-28	0.210	0.210	0.212	0.200	0.255	14,748,000	3,184,540	0.2159	3.334	3.334	3.365	3.175	4.048	929,008	3.4279	-5.41%
2024-03-27	0.222	0.202	0.222	0.200	0.285	21,976,000	5,164,688	0.2350	3.524	3.207	3.524	3.175	4.524	1,384,315	3.7309	-6.72%
2024-03-26	0.238	0.227	0.238	0.222	0.270	57,232,000	14,417,864	0.2519	3.778	3.604	3.778	3.524	4.286	3,605,165	3.9992	-11.85%
2024-03-25	0.270	0.260	0.275	0.250	0.275	2,456,000	632,320	0.2575	4.286	4.127	4.366	3.969	4.366	154,709	4.0872	-1.82%
2024-03-22	0.275	0.270	0.275	0.265	0.290	17,208,000	4,704,720	0.2734	4.366	4.286	4.366	4.207	4.604	1,083,969	4.3403	-3.51%
2024-03-21	0.285	0.275	0.285	0.275	0.315	38,048,000	10,747,160	0.2825	4.524	4.366	4.524	4.366	5.001	2,396,724	4.4841	-3.39%
2024-03-20	0.295	0.290	0.295	0.290	0.325	29,176,000	8,928,920	0.3060	4.683	4.604	4.683	4.604	5.159	1,837,858	4.8583	3.51%
2024-03-19	0.285	0.280	0.285	0.285	0.300	1,480,000	431,000	0.2912	4.524	4.445	4.524	4.524	4.763	93,228	4.6231	-1.72%
2024-03-18	0.290	0.290	0.300	0.285	0.335	19,456,000	6,199,600	0.3186	4.604	4.604	4.763	4.524	5.318	1,225,575	5.0585	-3.33%
2024-03-15	0.300	0.300	0.310	0.300	0.325	5,176,000	1,630,120	0.3149	4.763	4.763	4.921	4.763	5.159	326,047	4.9996	-6.25%
2024-03-14	0.320	0.320	0.325	0.315	0.330	1,880,000	607,320	0.3230	5.080	5.080	5.159	5.001	5.239	118,425	5.1283	0.00%
2024-03-13	0.320	0.310	0.320	0.305	0.335	3,336,000	1,071,880	0.3213	5.080	4.921	5.080	4.842	5.318	210,142	5.1007	0.00%
2024-03-12	0.320	0.290	0.320	0.290	0.325	4,736,000	1,453,400	0.3069	5.080	4.604	5.080	4.604	5.159	298,331	4.8718	4.92%
2024-03-11	0.305	0.300	0.305	0.248	0.355	96,272,000	29,890,304	0.3105	4.842	4.763	4.842	3.937	5.636	6,064,378	4.9288	-6.15%
2024-03-08	0.325	0.325	0.330	0.305	0.380	4,896,000	1,636,840	0.3343	5.159	5.159	5.239	4.842	6.032	308,409	5.3074	4.84%
2024-03-07	0.310	0.305	0.310	0.280	0.315	784,000	235,200	0.3000	4.921	4.842	4.921	4.445	5.001	49,386	4.7625	5.08%
2024-03-06	0.295	0.290	0.295	0.260	0.300	1,888,000	515,520	0.2731	4.683	4.604	4.683	4.127	4.763	118,929	4.3347	9.26%
2024-03-05	0.270	0.270	0.290	0.255	0.290	304,000	83,960	0.2762	4.286	4.286	4.604	4.048	4.604	19,150	4.3844	-3.57%
2024-03-04	0.280	0.265	0.285	0.255	0.285	2,128,000	582,160	0.2736	4.445	4.207	4.524	4.048	4.524	134,047	4.3429	3.70%
2024-03-01	0.270	0.255	0.275	0.250	0.280	5,200,000	1,361,320	0.2618	4.286	4.048	4.366	3.969	4.445	327,559	4.1560	0.00%
2024-02-29	0.270	0.255	0.275	0.260	0.270	400,000	106,000	0.2650	4.286	4.048	4.366	4.127	4.286	25,197	4.2069	0.00%
2024-02-28	0.270	0.255	0.285	0.255	0.270	3,520,000	932,760	0.2650	4.286	4.048	4.524	4.048	4.286	221,732	4.2067	0.00%
2024-02-27	0.270	0.255	0.270	0.260	0.270	1,096,000	293,200	0.2675	4.286	4.048	4.286	4.127	4.286	69,039	4.2469	-1.82%
2024-02-26	0.275	0.260	0.275	0.265	0.275	1,592,000	429,320	0.2697	4.366	4.127	4.366	4.207	4.366	100,283	4.2811	-1.79%
2024-02-23	0.280	0.270	0.280	0.270	0.280	3,800,000	1,045,120	0.2750	4.445	4.286	4.445	4.286	4.445	239,370	4.3661	-3.45%
2024-02-22	0.290	0.275	0.290	0.275	0.290	58,152,000	16,239,880	0.2793	4.604	4.366	4.604	4.366	4.604	3,663,118	4.4333	3.57%
2024-02-21	0.280	0.270	0.285	0.260	0.305	5,144,000	1,433,960	0.2788	4.445	4.286	4.524	4.127	4.842	324,031	4.4254	1.82%
2024-02-20	0.275	0.275	0.280	0.255	0.295	2,184,000	601,200	0.2753	4.366	4.366	4.445	4.048	4.683	137,575	4.3700	-12.70%
2024-02-19	0.315	0.290	0.315	0.285	0.315	804,000	233,940	0.2910	5.001	4.604	5.001	4.524	5.001	50,646	4.6192	3.28%
2024-02-16	0.305	0.290	0.310	0.285	0.305	1,848,000	538,280	0.2913	4.842	4.604	4.921	4.524	4.842	116,409	4.6240	-1.61%
2024-02-15	0.310	0.285	0.310	0.290	0.310	10,320,000	3,121,160	0.3024	4.921	4.524	4.921	4.604	4.921	650,079	4.8012	3.33%
2024-02-14	0.300	0.285	0.300	0.280	0.300	200,000	57,560	0.2878	4.763	4.524	4.763	4.445	4.763	12,598	4.5688	-7.69%
2024-02-09	0.325	0.285	0.325	0.305	0.325	32,000	10,120	0.3163	5.159	4.524	5.159	4.842	5.159	2,016	5.0205	3.17%
2024-02-08	0.315	0.285	0.315	0.300	0.315	64,000	19,560	0.3056	5.001	4.524	5.001	4.763	5.001	4,031	4.8518	1.61%
2024-02-07	0.310	0.290	0.310	0.275	0.315	7,624,000	2,303,520	0.3021	4.921	4.604	4.921	4.366	5.001	480,252	4.7965	-1.59%
2024-02-06	0.315	0.265	0.315	0.245	0.320	4,112,000	1,081,600	0.2630	5.001	4.207	5.001	3.889	5.080	259,024	4.1757	14.55%
2024-02-05	0.275	0.255	0.275	0.260	0.290	2,486,000	701,040	0.2820	4.366	4.048	4.366	4.127	4.604	156,598	4.4767	-3.51%
2024-02-02	0.285	0.270	0.285	0.285	0.285	904,000	254,040	0.2810	4.524	4.286	4.524	4.524	4.524	56,945	4.4612	0.00%
2024-02-01	0.285	0.265	0.285	0.290	0.290	16,000	4,640	0.2900	4.524	4.207	4.524	4.604	4.604	1,008	4.6038	1.79%
2024-01-31	0.280	0.275	0.285	0.265	0.295	4,904,000	1,429,560	0.2915	4.445	4.366	4.524	4.207	4.683	308,913	4.6277	-6.67%
2024-01-30	0.300	0.275	0.300	0.280	0.305	576,000	169,960	0.2951	4.763	4.366	4.763	4.445	4.842	36,283	4.6842	-10.45%
2024-01-29	0.335	0.290	0.335	0.310	0.340	704,000	235,480	0.3345	5.318	4.604	5.318	4.921	5.398	44,346	5.3100	9.84%
2024-01-26	0.305	0.280	0.310	0.280	0.325	5,272,000	1,598,720	0.3032	4.842	4.445	4.921	4.445	5.159	332,094	4.8141	-6.15%
2024-01-25	0.325	0.275	0.325	0.300	0.340	176,000	55,120	0.3132	5.159	4.366	5.159	4.763	5.398	11,087	4.9718	6.56%
2024-01-24	0.305	0.290	0.315	0.260	0.315	728,000	218,480	0.3001	4.842	4.604	5.001	4.127	5.001	45,858	4.7642	-4.69%
2024-01-23	0.320	0.305	0.335	-	-	0	0	-	5.080	4.842	5.318	-	-	0	-	0.00%
2024-01-22	0.320	0.305	0.320	0.310	0.320	1,720,000	533,400	0.3101	5.080	4.842	5.080	4.921	5.080	108,346	4.9231	0.00%
2024-01-19	0.320	0.305	0.320	0.320	0.330	1,040,000	336,960	0.3240	5.080	4.842	5.080	5.080	5.239	65,512	5.1435	-3.03%
2024-01-18	0.330	0.320	0.340	0.330	0.340	504,000	171,120	0.3395	5.239	5.080	5.398	5.239	5.398	31,748	5.3899	-1.49%
2024-01-17	0.335	0.330	0.335	0.335	0.335	192,000	63,880	0.3327	5.318	5.239	5.318	5.318	5.318	12,094	5.2817	-1.47%
2024-01-16	0.340	0.340	0.350	0.340	0.345	3,216,000	1,100,240	0.3421	5.398	5.398	5.556	5.398	5.477	202,583	5.4311	1.49%
2024-01-15	0.335	0.335	0.350	0.335	0.345	100,000	34,060	0.3406	5.318	5.318	5.556	5.318	5.477	6,299	5.4070	-1.47%
2024-01-12	0.340	0.335	0.350	0.340	0.340	64,000	21,760	0.3400	5.398	5.318	5.556	5.398	5.398	4,031	5.3975	0.00%
2024-01-11	0.340	0.340	0.350	0.315	0.340	8,056,000	2,598,680	0.3226	5.398	5.398	5.556	5.001	5.398	507,465	5.1209	3.03%
2024-01-10	0.330	0.320	0.340	0.315	0.350	360,000	118,440	0.3290	5.239	5.080	5.398	5.001	5.556	22,677	5.2229	0.00%
2024-01-09	0.330	0.325	0.330	0.330	0.350	552,000	185,000	0.3351	5.239	5.159	5.239	5.239	5.556	34,772	5.3204	-8.33%
2024-01-08	0.360	0.360	0.365	0.345	0.365	2,264,000	821,520	0.3629	5.715	5.715	5.794	5.477	5.794	142,614	5.7604	0.00%
2024-01-05	0.360	0.350	0.360	0.345	0.380	1,320,000	482,920	0.3658	5.715	5.556	5.715	5.477	6.032	83,150	5.8078	0.00%
2024-01-04	0.360	0.360	0.365	0.330	0.360	1,224,000	438,800	0.3585	5.715	5.715	5.794	5.239	5.715	77,102	5.6911	-1.37%
2024-01-03	0.365	0.355	0.375	0.365	0.370	664,000	242,440	0.3651	5.794	5.636	5.953	5.794	5.874	41,827	5.7963	-1.35%
2024-01-02	0.370	0.365	0.375	0.370	0.370	592,000	219,040	0.3700	5.874	5.794	5.953	5.874	5.874	37,291	5.8738	-1.33%
2023-12-29	0.375	0.370	0.390	0.375	0.375	48,000	18,000	0.3750	5.953	5.874	6.191	5.953	5.953	3,024	5.9531	-1.32%
2023-12-28	0.380	0.375	0.400	0.375	0.380	80,000	30,160	0.3770	6.032	5.953	6.350	5.953	6.032	5,039	5.9849	2.70%
2023-12-27	0.370	0.370	0.380	0.370	0.370	80,000	29,920	0.3740	5.874	5.874	6.032	5.874	5.874	5,039	5.9373	-1.33%
2023-12-22	0.375	0.365	0.390	0.375	0.375	8,000	3,000	0.3750	5.953	5.794	6.191	5.953	5.953	504	5.9531	-1.32%
2023-12-21	0.380	0.370	0.380	0.365	0.380	40,000	14,960	0.3740	6.032	5.874	6.032	5.794	6.032	2,520	5.9373	-2.56%
2023-12-20	0.390	0.380	0.390	0.370	0.390	280,000	105,520	0.3769	6.191	6.032	6.191	5.874	6.191	17,638	5.9826	1.30%
2023-12-19	0.385	0.375	0.395	0.375	0.385	512,000	192,320	0.3756	6.112	5.953	6.271	5.953	6.112	32,252	5.9630	-1.28%
2023-12-18	0.390	0.380	0.395	0.370	0.390	7,996,000	3,117,040	0.3898	6.191	6.032	6.271	5.874	6.191	503,685	6.1885	5.41%
2023-12-15	0.370	0.370	0.395	0.385	0.385	16,000	6,040	0.3775	5.874	5.874	6.271	6.112	6.112	1,008	5.9928	0.00%
2023-12-14	0.370	0.355	0.380	0.345	0.370	996,000	361,240	0.3627	5.874	5.636	6.032	5.477	5.874	62,740	5.7577	-3.90%
2023-12-13	0.385	0.365	0.395	-	-	0	0	-	6.112	5.794	6.271	-	-	0	-	0.00%
2023-12-12	0.385	0.365	0.380	-	-	0	0	-	6.112	5.794	6.032	-	-	0	-	-2.53%
2023-12-11	0.395	0.370	0.390	0.395	0.395	152,000	60,440	0.3976	6.271	5.874	6.191	6.271	6.271	9,575	6.3124	6.76%
2023-12-08	0.370	0.360	0.385	0.370	0.370	24,000	8,880	0.3700	5.874	5.715	6.112	5.874	5.874	1,512	5.8738	-2.63%
2023-12-07	0.380	0.355	0.380	-	-	0	0	-	6.032	5.636	6.032	-	-	0	-	0.00%
2023-12-06	0.380	0.380	0.390	0.370	0.380	208,000	78,960	0.3796	6.032	6.032	6.191	5.874	6.032	13,102	6.0264	-3.80%
2023-12-05	0.395	0.375	0.395	0.395	0.395	72,000	28,320	0.3933	6.271	5.953	6.271	6.271	6.271	4,535	6.2442	3.95%
2023-12-04	0.380	0.375	0.395	0.375	0.395	240,000	92,760	0.3865	6.032	5.953	6.271	5.953	6.271	15,118	6.1357	-5.00%
2023-12-01	0.400	0.400	0.410	0.395	0.405	352,000	141,360	0.4016	6.350	6.350	6.509	6.271	6.429	22,173	6.3753	-4.76%
2023-11-30	0.420	0.385	0.420	0.385	0.430	13,752,000	5,838,920	0.4246	6.667	6.112	6.667	6.112	6.826	866,268	6.7403	9.09%
2023-11-29	0.385	0.345	0.390	0.370	0.385	600,000	229,440	0.3824	6.112	5.477	6.191	5.874	6.112	37,795	6.0706	1.32%
2023-11-28	0.380	0.365	0.380	0.360	0.380	320,000	119,520	0.3735	6.032	5.794	6.032	5.715	6.032	20,157	5.9293	0.00%
2023-11-27	0.380	0.370	0.380	0.380	0.380	176,000	66,880	0.3800	6.032	5.874	6.032	6.032	6.032	11,087	6.0325	0.00%
2023-11-24	0.380	0.370	0.390	0.380	0.380	7,000,000	2,660,000	0.3800	6.032	5.874	6.191	6.032	6.032	440,945	6.0325	0.00%
2023-11-23	0.380	0.370	0.395	0.380	0.380	64,000	24,320	0.3800	6.032	5.874	6.271	6.032	6.032	4,031	6.0325	1.33%
2023-11-22	0.375	0.355	0.390	0.375	0.380	40,000	15,040	0.3760	5.953	5.636	6.191	5.953	6.032	2,520	5.9690	2.74%
2023-11-21	0.365	0.360	0.370	0.365	0.375	10,652,000	3,933,600	0.3693	5.794	5.715	5.874	5.794	5.953	670,992	5.8624	0.00%
2023-11-20	0.365	0.350	0.365	0.355	0.370	400,000	145,040	0.3626	5.794	5.556	5.794	5.636	5.874	25,197	5.7563	-3.95%
2023-11-17	0.380	0.365	0.380	0.350	0.400	4,200,000	1,570,040	0.3738	6.032	5.794	6.032	5.556	6.350	264,567	5.9344	-5.00%
2023-11-16	0.400	0.375	0.400	0.370	0.400	1,976,000	758,720	0.3840	6.350	5.953	6.350	5.874	6.350	124,472	6.0955	0.00%
2023-11-15	0.400	0.375	0.400	0.370	0.400	180,000	67,660	0.3759	6.350	5.953	6.350	5.874	6.350	11,339	5.9672	-2.44%
2023-11-14	0.410	0.375	0.410	0.385	0.410	30,868,000	12,340,800	0.3998	6.509	5.953	6.509	6.112	6.509	1,944,441	6.3467	3.80%
2023-11-13	0.395	0.350	0.395	0.330	0.400	2,048,000	735,320	0.3590	6.271	5.556	6.271	5.239	6.350	129,008	5.6998	21.54%
2023-11-10	0.325	0.315	0.325	0.325	0.350	204,000	68,200	0.3343	5.159	5.001	5.159	5.159	5.556	12,850	5.3072	-4.41%
2023-11-09	0.340	0.330	0.340	0.350	0.355	16,000	5,640	0.3525	5.398	5.239	5.398	5.556	5.636	1,008	5.5959	0.00%
2023-11-08	0.340	0.325	0.340	0.320	0.340	80,000	26,320	0.3290	5.398	5.159	5.398	5.080	5.398	5,039	5.2229	-1.45%
2023-11-07	0.345	0.320	0.345	0.335	0.350	128,000	44,000	0.3438	5.477	5.080	5.477	5.318	5.556	8,063	5.4570	-1.43%
2023-11-06	0.350	0.330	0.350	0.330	0.350	56,000	18,880	0.3371	5.556	5.239	5.556	5.239	5.556	3,528	5.3521	0.00%
2023-11-03	0.350	0.335	0.350	0.350	0.350	128,000	44,800	0.3500	5.556	5.318	5.556	5.556	5.556	8,063	5.5563	1.45%
2023-11-02	0.345	0.320	0.350	0.335	0.360	2,248,000	782,640	0.3481	5.477	5.080	5.556	5.318	5.715	141,606	5.5269	6.15%
2023-11-01	0.325	0.325	0.345	0.325	0.365	768,000	268,800	0.3500	5.159	5.159	5.477	5.159	5.794	48,378	5.5563	-15.58%
2023-10-31	0.385	0.355	0.385	0.350	0.385	3,176,000	1,161,000	0.3656	6.112	5.636	6.112	5.556	6.112	200,063	5.8032	6.94%
2023-10-30	0.360	0.360	0.370	0.345	0.360	272,000	96,400	0.3544	5.715	5.715	5.874	5.477	5.715	17,134	5.6263	0.00%
2023-10-27	0.360	0.340	0.355	-	-	0	0	-	5.715	5.398	5.636	-	-	0	-	0.00%
2023-10-26	0.360	0.340	0.360	0.350	0.370	152,000	54,680	0.3597	5.715	5.398	5.715	5.556	5.874	9,575	5.7108	1.41%
2023-10-25	0.355	0.345	0.360	0.355	0.370	264,000	94,600	0.3583	5.636	5.477	5.715	5.636	5.874	16,630	5.6885	0.00%
2023-10-24	0.355	0.340	0.355	0.355	0.360	48,000	17,120	0.3567	5.636	5.398	5.636	5.636	5.715	3,024	5.6621	-4.05%
2023-10-20	0.370	0.355	0.370	0.355	0.375	264,000	97,120	0.3679	5.874	5.636	5.874	5.636	5.953	16,630	5.8401	2.78%
2023-10-19	0.360	0.360	0.370	0.360	0.370	424,000	155,800	0.3675	5.715	5.715	5.874	5.715	5.874	26,709	5.8333	-2.70%
2023-10-18	0.370	0.365	0.375	0.370	0.390	624,000	233,800	0.3747	5.874	5.794	5.953	5.874	6.191	39,307	5.9480	-3.90%
2023-10-17	0.385	0.375	0.385	0.370	0.400	456,000	176,680	0.3875	6.112	5.953	6.112	5.874	6.350	28,724	6.1509	0.00%
2023-10-16	0.385	0.385	0.400	0.385	0.395	216,000	83,880	0.3883	6.112	6.112	6.350	6.112	6.271	13,606	6.1648	-2.53%
2023-10-13	0.395	0.385	0.400	0.395	0.395	64,000	25,280	0.3950	6.271	6.112	6.350	6.271	6.271	4,031	6.2706	0.00%
2023-10-12	0.395	0.380	0.400	0.370	0.395	1,360,000	511,160	0.3759	6.271	6.032	6.350	5.874	6.271	85,669	5.9667	1.28%
2023-10-11	0.390	0.375	0.390	0.375	0.410	152,000	58,080	0.3821	6.191	5.953	6.191	5.953	6.509	9,575	6.0659	0.00%
2023-10-10	0.390	0.370	0.390	0.390	0.390	1,560,000	608,400	0.3900	6.191	5.874	6.191	6.191	6.191	98,268	6.1913	0.00%
2023-10-09	0.390	0.375	0.390	0.390	0.390	16,000	6,240	0.3900	6.191	5.953	6.191	6.191	6.191	1,008	6.1913	0.00%
2023-10-06	0.390	0.380	0.395	0.385	0.390	272,000	105,920	0.3894	6.191	6.032	6.271	6.112	6.191	17,134	6.1819	1.30%
2023-10-05	0.385	0.385	0.390	0.380	0.385	296,000	112,760	0.3809	6.112	6.112	6.191	6.032	6.112	18,646	6.0475	1.32%
2023-10-04	0.380	0.370	0.395	-	-	0	0	-	6.032	5.874	6.271	-	-	0	-	0.00%
2023-10-03	0.380	0.380	0.395	0.380	0.405	2,848,000	1,111,600	0.3903	6.032	6.032	6.271	6.032	6.429	179,402	6.1962	-11.63%
2023-09-29	0.430	0.390	0.435	0.370	0.430	4,400,000	1,708,160	0.3882	6.826	6.191	6.906	5.874	6.826	277,165	6.1630	10.26%
2023-09-28	0.390	0.370	0.400	0.370	0.390	296,000	110,640	0.3738	6.191	5.874	6.350	5.874	6.191	18,646	5.9338	-2.50%
2023-09-27	0.400	0.370	0.400	0.350	0.400	1,824,000	686,440	0.3763	6.350	5.874	6.350	5.556	6.350	114,898	5.9744	8.11%
2023-09-26	0.370	0.365	0.370	0.365	0.380	1,392,000	515,280	0.3702	5.874	5.794	5.874	5.794	6.032	87,685	5.8765	-6.33%
2023-09-25	0.395	0.380	0.400	0.365	0.400	1,048,000	400,520	0.3822	6.271	6.032	6.350	5.794	6.350	66,016	6.0670	-2.47%
2023-09-22	0.405	0.385	0.405	0.360	0.440	3,724,000	1,530,860	0.4111	6.429	6.112	6.429	5.715	6.985	234,583	6.5259	17.39%
2023-09-21	0.345	0.345	0.350	0.345	0.400	1,920,000	740,960	0.3859	5.477	5.477	5.556	5.477	6.350	120,945	6.1264	-15.85%
2023-09-20	0.410	0.395	0.415	0.390	0.420	4,656,000	1,908,600	0.4099	6.509	6.271	6.588	6.191	6.667	293,291	6.5075	-1.20%
2023-09-19	0.415	0.410	0.415	0.390	0.415	4,440,000	1,812,680	0.4083	6.588	6.509	6.588	6.191	6.588	279,685	6.4811	1.22%
2023-09-18	0.410	0.400	0.405	0.400	0.410	392,000	159,440	0.4067	6.509	6.350	6.429	6.350	6.509	24,693	6.4569	-2.38%
2023-09-15	0.420	0.400	0.420	0.405	0.430	492,000	206,000	0.4187	6.667	6.350	6.667	6.429	6.826	30,992	6.6468	-2.33%
2023-09-14	0.430	0.410	0.430	0.390	0.430	2,968,000	1,246,360	0.4199	6.826	6.509	6.826	6.191	6.826	186,961	6.6664	3.61%
2023-09-13	0.415	0.415	0.425	0.390	0.415	880,000	360,760	0.4100	6.588	6.588	6.747	6.191	6.588	55,433	6.5080	-3.49%
2023-09-12	0.430	0.405	0.430	0.400	0.430	874,000	364,320	0.4168	6.826	6.429	6.826	6.350	6.826	55,055	6.6174	1.18%
2023-09-11	0.425	0.410	0.420	0.415	0.430	256,000	108,480	0.4238	6.747	6.509	6.667	6.588	6.826	16,126	6.7270	-1.16%
2023-09-07	0.430	0.415	0.430	0.410	0.435	3,320,000	1,405,760	0.4234	6.826	6.588	6.826	6.509	6.906	209,134	6.7218	0.00%
2023-09-06	0.430	0.430	0.440	0.420	0.450	96,000	42,160	0.4392	6.826	6.826	6.985	6.667	7.144	6,047	6.9718	0.00%
2023-09-05	0.430	0.420	0.430	0.430	0.430	104,000	44,720	0.4300	6.826	6.667	6.826	6.826	6.826	6,551	6.8263	-1.15%
2023-09-04	0.435	0.425	0.440	0.420	0.435	814,000	347,140	0.4265	6.906	6.747	6.985	6.667	6.906	51,276	6.7701	-3.33%
2023-08-31	0.450	0.425	0.440	0.430	0.470	2,256,000	1,010,960	0.4481	7.144	6.747	6.985	6.826	7.461	142,110	7.1139	-1.10%
2023-08-30	0.455	0.440	0.450	0.410	0.470	1,820,000	794,220	0.4364	7.223	6.985	7.144	6.509	7.461	114,646	6.9276	8.33%
2023-08-29	0.420	0.420	0.430	0.420	0.445	1,652,000	706,360	0.4276	6.667	6.667	6.826	6.667	7.064	104,063	6.7878	-4.55%
2023-08-28	0.440	0.435	0.445	0.430	0.495	1,440,000	640,360	0.4447	6.985	6.906	7.064	6.826	7.858	90,709	7.0595	-2.22%
2023-08-25	0.450	0.440	0.455	0.445	0.455	376,000	169,320	0.4503	7.144	6.985	7.223	7.064	7.223	23,685	7.1488	-3.23%
2023-08-24	0.465	0.445	0.465	0.445	0.470	600,000	272,120	0.4535	7.382	7.064	7.382	7.064	7.461	37,795	7.1998	-1.06%
2023-08-23	0.470	0.450	0.470	0.450	0.480	1,008,000	469,000	0.4653	7.461	7.144	7.461	7.144	7.620	63,496	7.3863	-2.08%
2023-08-22	0.480	0.460	0.475	0.430	0.490	2,736,000	1,238,440	0.4526	7.620	7.303	7.541	6.826	7.779	172,346	7.1858	5.49%
2023-08-21	0.455	0.445	0.455	0.450	0.455	848,000	385,080	0.4541	7.223	7.064	7.223	7.144	7.223	53,417	7.2089	-3.19%
2023-08-18	0.470	0.460	0.465	0.445	0.495	10,192,000	4,834,880	0.4744	7.461	7.303	7.382	7.064	7.858	642,016	7.5308	-1.05%
2023-08-17	0.475	0.470	0.475	0.440	0.490	34,696,000	16,203,640	0.4670	7.541	7.461	7.541	6.985	7.779	2,185,575	7.4139	7.95%
2023-08-16	0.440	0.440	0.445	0.430	0.445	9,774,000	4,295,110	0.4394	6.985	6.985	7.064	6.826	7.064	615,685	6.9761	1.15%
2023-08-15	0.435	0.435	0.440	0.435	0.460	9,066,000	4,022,950	0.4437	6.906	6.906	6.985	6.906	7.303	571,087	7.0444	-1.14%
2023-08-14	0.440	0.440	0.450	0.430	0.445	9,280,000	4,115,680	0.4435	6.985	6.985	7.144	6.826	7.064	584,567	7.0406	1.15%
2023-08-11	0.435	0.430	0.440	0.415	0.445	18,040,000	7,988,440	0.4428	6.906	6.826	6.985	6.588	7.064	1,136,378	7.0297	2.35%
2023-08-10	0.425	0.425	0.450	0.425	0.430	640,000	275,080	0.4298	6.747	6.747	7.144	6.747	6.826	40,315	6.8233	-1.16%
2023-08-09	0.430	0.425	0.435	0.430	0.455	392,000	174,800	0.4459	6.826	6.747	6.906	6.826	7.223	24,693	7.0790	0.00%
2023-08-08	0.430	0.430	0.440	0.430	0.445	2,324,000	1,021,960	0.4397	6.826	6.826	6.985	6.826	7.064	146,394	6.9809	0.00%
2023-08-07	0.430	0.425	0.435	0.410	0.455	2,928,000	1,296,040	0.4426	6.826	6.747	6.906	6.509	7.223	184,441	7.0269	-2.27%
2023-08-04	0.440	0.430	0.435	0.430	0.460	336,000	151,320	0.4504	6.985	6.826	6.906	6.826	7.303	21,165	7.1494	1.15%
2023-08-03	0.435	0.435	0.440	0.435	0.440	64,000	28,080	0.4388	6.906	6.906	6.985	6.906	6.985	4,031	6.9652	-1.14%
2023-08-02	0.440	0.430	0.440	0.430	0.440	668,000	291,000	0.4356	6.985	6.826	6.985	6.826	6.985	42,079	6.9156	-2.22%
2023-08-01	0.450	0.430	0.450	0.420	0.460	8,808,000	3,885,600	0.4411	7.144	6.826	7.144	6.667	7.303	554,835	7.0032	2.27%
2023-07-31	0.440	0.420	0.440	0.430	0.470	2,592,000	1,170,880	0.4517	6.985	6.667	6.985	6.826	7.461	163,276	7.1712	-4.35%
2023-07-28	0.460	0.455	0.475	0.455	0.470	13,300,000	6,118,640	0.4600	7.303	7.223	7.541	7.223	7.461	837,795	7.3033	0.00%
2023-07-27	0.460	0.450	0.460	0.450	0.465	2,428,000	1,116,240	0.4597	7.303	7.144	7.303	7.144	7.382	152,945	7.2983	1.10%
2023-07-26	0.455	0.450	0.460	0.455	0.460	624,000	285,320	0.4572	7.223	7.144	7.303	7.223	7.303	39,307	7.2587	-1.09%
2023-07-25	0.460	0.455	0.460	0.460	0.470	488,000	227,240	0.4657	7.303	7.223	7.303	7.303	7.461	30,740	7.3923	2.22%
2023-07-24	0.450	0.450	0.460	0.450	0.460	2,992,000	1,363,960	0.4559	7.144	7.144	7.303	7.144	7.303	188,472	7.2369	-2.17%
2023-07-21	0.460	0.460	0.470	0.455	0.485	2,352,000	1,099,400	0.4674	7.303	7.303	7.461	7.223	7.699	148,157	7.4205	-3.16%
2023-07-20	0.475	0.465	0.480	0.465	0.475	720,000	340,880	0.4734	7.541	7.382	7.620	7.382	7.541	45,354	7.5159	-1.04%
2023-07-19	0.480	0.465	0.480	0.460	0.480	2,812,000	1,332,240	0.4738	7.620	7.382	7.620	7.303	7.620	177,134	7.5211	2.13%
2023-07-18	0.470	0.470	0.480	0.445	0.490	9,408,000	4,570,800	0.4858	7.461	7.461	7.620	7.064	7.779	592,630	7.7127	3.30%
2023-07-14	0.455	0.460	0.465	0.455	0.465	656,000	300,640	0.4583	7.223	7.303	7.382	7.223	7.382	41,323	7.2754	0.00%
2023-07-13	0.455	0.455	0.470	0.450	0.475	2,328,000	1,078,080	0.4631	7.223	7.223	7.461	7.144	7.541	146,646	7.3516	1.11%
2023-07-12	0.450	0.450	0.460	0.450	0.465	3,736,000	1,698,840	0.4547	7.144	7.144	7.303	7.144	7.382	235,339	7.2187	-4.26%
2023-07-11	0.470	0.455	0.475	0.460	0.470	2,800,000	1,306,960	0.4668	7.461	7.223	7.541	7.303	7.461	176,378	7.4100	0.00%
2023-07-10	0.470	0.470	0.475	0.465	0.480	852,000	401,520	0.4713	7.461	7.461	7.541	7.382	7.620	53,669	7.4814	0.00%
2023-07-07	0.470	0.465	0.475	0.460	0.480	10,808,000	5,075,840	0.4696	7.461	7.382	7.541	7.303	7.620	680,819	7.4555	-3.09%
2023-07-06	0.485	0.480	0.490	0.465	0.485	1,392,000	658,880	0.4733	7.699	7.620	7.779	7.382	7.699	87,685	7.5142	-1.02%
2023-07-05	0.490	0.485	0.495	0.485	0.500	2,000,000	987,120	0.4936	7.779	7.699	7.858	7.699	7.938	125,984	7.8353	-2.00%
2023-07-04	0.500	0.495	0.500	0.465	0.510	11,932,000	6,000,680	0.5029	7.938	7.858	7.938	7.382	8.096	751,622	7.9836	8.70%
2023-07-03	0.460	0.450	0.460	0.450	0.460	1,968,000	896,840	0.4557	7.303	7.144	7.303	7.144	7.303	123,969	7.2344	1.10%
2023-06-30	0.455	0.455	0.470	0.450	0.470	2,224,000	1,026,720	0.4617	7.223	7.223	7.461	7.144	7.461	140,094	7.3288	-1.09%
2023-06-29	0.460	0.455	0.460	0.440	0.460	4,476,000	2,014,560	0.4501	7.303	7.223	7.303	6.985	7.303	281,953	7.1450	1.10%
2023-06-28	0.455	0.445	0.455	0.440	0.470	3,056,000	1,385,200	0.4533	7.223	7.064	7.223	6.985	7.461	192,504	7.1957	0.00%
2023-06-27	0.455	0.450	0.455	0.430	0.460	4,950,000	2,211,020	0.4467	7.223	7.144	7.223	6.826	7.303	311,811	7.0909	8.33%
2023-06-26	0.420	0.405	0.420	0.400	0.425	2,432,000	1,005,480	0.4134	6.667	6.429	6.667	6.350	6.747	153,197	6.5633	3.70%
2023-06-23	0.405	0.405	0.425	0.390	0.430	5,304,000	2,162,160	0.4076	6.429	6.429	6.747	6.191	6.826	334,110	6.4714	-8.99%
2023-06-21	0.445	0.425	0.450	0.410	0.465	5,872,000	2,514,600	0.4282	7.064	6.747	7.144	6.509	7.382	369,890	6.7982	4.71%
2023-06-20	0.425	0.415	0.445	0.425	0.465	1,736,000	764,920	0.4406	6.747	6.588	7.064	6.747	7.382	109,354	6.9949	-6.59%
2023-06-19	0.455	0.440	0.455	0.445	0.460	2,656,000	1,207,240	0.4545	7.223	6.985	7.223	7.064	7.303	167,307	7.2157	-1.09%
2023-06-16	0.460	0.445	0.460	0.440	0.475	3,032,000	1,394,600	0.4600	7.303	7.064	7.303	6.985	7.541	190,992	7.3019	1.10%
2023-06-15	0.455	0.450	0.455	0.445	0.465	1,704,000	780,720	0.4582	7.223	7.144	7.223	7.064	7.382	107,339	7.2734	0.00%
2023-06-14	0.455	0.455	0.465	0.445	0.485	7,296,000	3,399,440	0.4659	7.223	7.223	7.382	7.064	7.699	459,591	7.3967	-6.19%
2023-06-13	0.485	0.470	0.485	0.430	0.490	18,120,000	8,036,280	0.4435	7.699	7.461	7.699	6.826	7.779	1,141,417	7.0406	8.99%
2023-06-12	0.445	0.435	0.450	0.430	0.450	14,056,000	6,187,320	0.4402	7.064	6.906	7.144	6.826	7.144	885,417	6.9880	1.14%
2023-06-09	0.440	0.435	0.445	0.430	0.450	12,184,000	5,408,960	0.4439	6.985	6.906	7.064	6.826	7.144	767,496	7.0475	2.33%
2023-06-08	0.430	0.425	0.430	0.375	0.510	17,496,000	7,699,720	0.4401	6.826	6.747	6.826	5.953	8.096	1,102,110	6.9863	-15.69%
2023-06-07	0.510	0.495	0.510	0.495	0.510	1,088,000	549,520	0.5051	8.096	7.858	8.096	7.858	8.096	68,535	8.0180	2.00%
2023-06-06	0.500	0.490	0.500	0.480	0.510	3,120,000	1,562,240	0.5007	7.938	7.779	7.938	7.620	8.096	196,535	7.9489	0.00%
2023-06-05	0.500	0.500	0.510	0.500	0.550	4,438,000	2,298,320	0.5179	7.938	7.938	8.096	7.938	8.731	279,559	8.2212	-5.66%
2023-06-02	0.530	0.520	0.540	0.500	0.560	5,868,000	3,120,240	0.5317	8.414	8.255	8.573	7.938	8.890	369,638	8.4413	0.00%
2023-06-01	0.530	0.520	0.530	0.500	0.530	12,496,000	6,323,680	0.5061	8.414	8.255	8.414	7.938	8.414	787,150	8.0336	7.07%
2023-05-31	0.495	0.490	0.500	0.450	0.510	7,288,000	3,509,600	0.4816	7.858	7.779	7.938	7.144	8.096	459,087	7.6447	7.61%
2023-05-30	0.460	0.460	0.470	0.440	0.470	1,296,000	586,280	0.4524	7.303	7.303	7.461	6.985	7.461	81,638	7.1815	2.22%
2023-05-29	0.450	0.430	0.455	0.405	0.450	2,020,000	867,000	0.4292	7.144	6.826	7.223	6.429	7.144	127,244	6.8137	4.65%
2023-05-25	0.430	0.420	0.430	0.430	0.430	2,656,000	1,142,080	0.4300	6.826	6.667	6.826	6.826	6.826	167,307	6.8263	0.00%
2023-05-24	0.430	0.430	0.440	0.430	0.440	464,000	202,840	0.4372	6.826	6.826	6.985	6.826	6.985	29,228	6.9398	-2.27%
2023-05-23	0.440	0.425	0.450	0.440	0.440	200,000	88,000	0.4400	6.985	6.747	7.144	6.985	6.985	12,598	6.9850	0.00%
2023-05-22	0.440	0.435	0.465	0.440	0.450	144,000	64,480	0.4478	6.985	6.906	7.382	6.985	7.144	9,071	7.1085	-3.30%
2023-05-19	0.455	0.450	0.455	0.440	0.465	2,680,000	1,215,520	0.4536	7.223	7.144	7.223	6.985	7.382	168,819	7.2001	0.00%
2023-05-18	0.455	0.450	0.465	0.450	0.475	7,668,000	3,531,440	0.4605	7.223	7.144	7.382	7.144	7.541	483,024	7.3111	-4.21%
2023-05-17	0.475	0.460	0.470	0.445	0.480	2,920,000	1,344,240	0.4604	7.541	7.303	7.461	7.064	7.620	183,937	7.3082	1.06%
2023-05-16	0.470	0.470	0.495	0.470	0.500	1,600,000	785,280	0.4908	7.461	7.461	7.858	7.461	7.938	100,787	7.7915	-1.05%
2023-05-15	0.475	0.475	0.485	0.475	0.485	456,000	218,960	0.4802	7.541	7.541	7.699	7.541	7.699	28,724	7.6228	-5.00%
2023-05-12	0.500	0.495	0.510	0.490	0.510	2,520,000	1,249,000	0.4956	7.938	7.858	8.096	7.779	8.096	158,740	7.8682	0.00%
2023-05-11	0.500	0.490	0.500	0.485	0.510	3,836,000	1,905,520	0.4967	7.938	7.779	7.938	7.699	8.096	241,638	7.8859	2.04%
2023-05-10	0.490	0.475	0.490	0.480	0.510	4,724,000	2,355,640	0.4987	7.779	7.541	7.779	7.620	8.096	297,575	7.9161	-3.92%
2023-05-09	0.510	0.490	0.510	0.490	0.520	1,128,000	570,000	0.5053	8.096	7.779	8.096	7.779	8.255	71,055	8.0219	2.00%
2023-05-08	0.500	0.490	0.510	0.490	0.550	8,760,000	4,447,940	0.5078	7.938	7.779	8.096	7.779	8.731	551,811	8.0606	2.04%
2023-05-05	0.490	0.475	0.490	0.410	0.490	5,852,000	2,622,620	0.4482	7.779	7.541	7.779	6.509	7.779	368,630	7.1145	18.07%
2023-05-04	0.415	0.415	0.425	0.415	0.440	6,128,000	2,626,000	0.4285	6.588	6.588	6.747	6.588	6.985	386,016	6.8028	-5.68%
2023-05-03	0.440	0.435	0.455	0.440	0.465	7,072,000	3,111,800	0.4400	6.985	6.906	7.223	6.985	7.382	445,480	6.9853	-2.22%
2023-05-02	0.450	0.435	0.450	0.445	0.490	3,112,000	1,406,520	0.4520	7.144	6.906	7.144	7.064	7.779	196,031	7.1750	-10.00%
2023-04-28	0.500	0.465	0.500	0.430	0.510	10,538,000	4,996,160	0.4741	7.938	7.382	7.938	6.826	8.096	663,811	7.5265	13.64%
2023-04-27	0.440	0.420	0.450	0.420	0.445	1,456,000	621,480	0.4268	6.985	6.667	7.144	6.667	7.064	91,717	6.7761	4.76%
2023-04-26	0.420	0.415	0.430	0.415	0.425	696,000	294,200	0.4227	6.667	6.588	6.826	6.588	6.747	43,843	6.7104	-2.33%
2023-04-25	0.430	0.415	0.455	-	-	0	0	-	6.826	6.588	7.223	-	-	0	-	0.00%
2023-04-24	0.430	0.420	0.430	0.415	0.475	4,108,000	1,821,680	0.4434	6.826	6.667	6.826	6.588	7.541	258,772	7.0397	-2.27%
2023-04-21	0.440	0.430	0.440	0.400	0.450	2,080,000	863,840	0.4153	6.985	6.826	6.985	6.350	7.144	131,024	6.5930	7.32%
2023-04-20	0.410	0.405	0.410	0.410	0.445	2,800,000	1,181,840	0.4221	6.509	6.429	6.509	6.509	7.064	176,378	6.7006	-8.89%
2023-04-19	0.450	0.445	0.450	0.465	0.490	232,000	110,440	0.4760	7.144	7.064	7.144	7.382	7.779	14,614	7.5570	0.00%
2023-04-18	0.450	0.445	0.450	0.440	0.465	1,124,000	513,260	0.4566	7.144	7.064	7.144	6.985	7.382	70,803	7.2491	-7.22%
2023-04-17	0.485	0.460	0.485	0.480	0.485	1,096,000	530,560	0.4841	7.699	7.303	7.699	7.620	7.699	69,039	7.6849	0.00%
2023-04-14	0.485	0.460	0.485	0.480	0.490	3,256,000	1,583,320	0.4863	7.699	7.303	7.699	7.620	7.779	205,102	7.7197	2.11%
2023-04-13	0.475	0.450	0.475	0.460	0.475	296,000	138,640	0.4684	7.541	7.144	7.541	7.303	7.541	18,646	7.4355	1.06%
2023-04-12	0.470	0.450	0.465	0.460	0.470	832,000	384,880	0.4626	7.461	7.144	7.382	7.303	7.461	52,409	7.3437	-1.05%
2023-04-11	0.475	0.460	0.480	0.455	0.475	1,344,000	632,920	0.4709	7.541	7.303	7.620	7.223	7.541	84,661	7.4759	-2.06%
2023-04-06	0.485	0.455	0.490	0.480	0.495	1,348,000	657,320	0.4876	7.699	7.223	7.779	7.620	7.858	84,913	7.7411	-2.02%
2023-04-04	0.495	0.480	0.495	0.480	0.495	4,058,000	1,988,160	0.4899	7.858	7.620	7.858	7.620	7.858	255,622	7.7777	2.06%
2023-04-03	0.485	0.465	0.490	0.480	0.510	2,648,000	1,287,840	0.4863	7.699	7.382	7.779	7.620	8.096	166,803	7.7207	0.00%
2023-03-31	0.485	0.465	0.485	0.445	0.485	784,000	360,800	0.4602	7.699	7.382	7.699	7.064	7.699	49,386	7.3057	4.30%
2023-03-30	0.465	0.455	0.465	0.425	0.475	1,918,000	873,640	0.4555	7.382	7.223	7.382	6.747	7.541	120,819	7.2310	9.41%
2023-03-29	0.425	0.420	0.425	0.415	0.440	2,864,000	1,229,760	0.4294	6.747	6.667	6.747	6.588	6.985	180,409	6.8165	0.00%
2023-03-28	0.425	0.415	0.425	0.415	0.425	5,624,000	2,364,560	0.4204	6.747	6.588	6.747	6.588	6.747	354,268	6.6745	1.19%
2023-03-27	0.420	0.420	0.425	0.420	0.430	1,254,000	529,810	0.4225	6.667	6.667	6.747	6.667	6.826	78,992	6.7071	0.00%
2023-03-24	0.420	0.410	0.420	0.400	0.425	2,320,000	973,480	0.4196	6.667	6.509	6.667	6.350	6.747	146,142	6.6612	0.00%
2023-03-23	0.420	0.420	0.435	0.420	0.460	392,000	169,240	0.4317	6.667	6.667	6.906	6.667	7.303	24,693	6.8538	-1.18%
2023-03-22	0.425	0.420	0.425	0.425	0.455	1,360,000	588,160	0.4325	6.747	6.667	6.747	6.747	7.223	85,669	6.8655	-3.41%
2023-03-21	0.440	0.435	0.470	0.440	0.470	848,000	393,320	0.4638	6.985	6.906	7.461	6.985	7.461	53,417	7.3632	-5.38%
2023-03-20	0.465	0.435	0.485	-	-	0	0	-	7.382	6.906	7.699	-	-	0	-	0.00%
2023-03-17	0.465	0.425	0.465	0.420	0.465	960,000	422,360	0.4400	7.382	6.747	7.382	6.667	7.382	60,472	6.9843	6.90%
2023-03-16	0.435	0.420	0.435	0.415	0.465	1,136,000	489,280	0.4307	6.906	6.667	6.906	6.588	7.382	71,559	6.8374	-2.25%
2023-03-15	0.445	0.440	0.455	0.430	0.490	1,544,000	696,160	0.4509	7.064	6.985	7.223	6.826	7.779	97,260	7.1577	-4.30%
2023-03-14	0.465	0.440	0.495	-	-	0	0	-	7.382	6.985	7.858	-	-	0	-	0.00%
2023-03-13	0.465	0.425	0.475	0.465	0.465	192,000	93,080	0.4848	7.382	6.747	7.541	7.382	7.382	12,094	7.6961	0.00%
2023-03-10	0.465	0.450	0.470	0.465	0.485	844,000	400,280	0.4743	7.382	7.144	7.461	7.382	7.699	53,165	7.5290	-2.11%
2023-03-09	0.475	0.465	0.475	0.460	0.475	544,000	255,360	0.4694	7.541	7.382	7.541	7.303	7.541	34,268	7.4519	0.00%
2023-03-08	0.475	0.465	0.480	0.465	0.500	264,000	129,120	0.4891	7.541	7.382	7.620	7.382	7.938	16,630	7.7643	-3.06%
2023-03-07	0.490	0.480	0.490	0.490	0.500	536,000	265,080	0.4946	7.779	7.620	7.779	7.779	7.938	33,764	7.8510	-1.01%
2023-03-06	0.495	0.480	0.500	0.490	0.510	1,032,000	513,280	0.4974	7.858	7.620	7.938	7.779	8.096	65,008	7.8957	1.02%
2023-03-03	0.490	0.480	0.500	0.475	0.500	7,368,000	3,624,080	0.4919	7.779	7.620	7.938	7.541	7.938	464,126	7.8084	4.26%
2023-03-02	0.470	0.470	0.475	0.470	0.485	3,576,000	1,716,840	0.4801	7.461	7.461	7.541	7.461	7.699	225,260	7.6216	-6.00%
2023-03-01	0.500	0.495	0.520	0.500	0.540	1,124,000	573,360	0.5101	7.938	7.858	8.255	7.938	8.573	70,803	8.0979	-5.66%
2023-02-28	0.530	0.520	0.530	0.495	0.530	2,234,000	1,147,870	0.5138	8.414	8.255	8.414	7.858	8.414	140,724	8.1569	7.07%
2023-02-27	0.495	0.480	0.495	0.485	0.500	264,000	130,160	0.4930	7.858	7.620	7.858	7.699	7.938	16,630	7.8269	3.13%
2023-02-24	0.480	0.460	0.480	0.450	0.480	1,520,000	703,320	0.4627	7.620	7.303	7.620	7.144	7.620	95,748	7.3455	7.87%
2023-02-23	0.445	0.440	0.445	0.440	0.530	4,912,000	2,287,400	0.4657	7.064	6.985	7.064	6.985	8.414	309,417	7.3926	-14.42%
2023-02-22	0.520	0.495	0.520	0.495	0.520	4,704,000	2,414,240	0.5132	8.255	7.858	8.255	7.858	8.255	296,315	8.1475	4.00%
2023-02-21	0.500	0.485	0.530	0.485	0.510	232,000	116,360	0.5016	7.938	7.699	8.414	7.699	8.096	14,614	7.9621	1.01%
2023-02-20	0.495	0.485	0.520	-	-	4,000	1,800	0.4500	7.858	7.699	8.255	-	-	252	7.1438	0.00%
2023-02-17	0.495	0.490	0.530	0.490	0.530	10,784,000	5,501,520	0.5102	7.858	7.779	8.414	7.779	8.414	679,307	8.0987	-6.60%
2023-02-16	0.530	0.465	0.540	0.500	0.530	1,544,000	783,280	0.5073	8.414	7.382	8.573	7.938	8.414	97,260	8.0535	-1.85%
2023-02-15	0.540	0.520	0.550	0.520	0.550	1,892,000	1,011,720	0.5347	8.573	8.255	8.731	8.255	8.731	119,181	8.4889	0.00%
2023-02-14	0.540	0.530	0.540	0.530	0.540	1,576,000	847,360	0.5377	8.573	8.414	8.573	8.414	8.573	99,276	8.5354	-1.82%
2023-02-13	0.550	0.540	0.560	0.550	0.550	426,000	234,200	0.5498	8.731	8.573	8.890	8.731	8.731	26,835	8.7275	-1.79%
2023-02-10	0.560	0.550	0.570	0.550	0.570	2,466,000	1,378,580	0.5590	8.890	8.731	9.049	8.731	9.049	155,339	8.8747	1.82%
2023-02-09	0.550	0.540	0.560	0.520	0.550	3,082,000	1,651,220	0.5358	8.731	8.573	8.890	8.255	8.731	194,142	8.5052	1.85%
2023-02-08	0.540	0.540	0.550	0.500	0.560	11,495,000	5,948,710	0.5175	8.573	8.573	8.731	7.938	8.890	724,094	8.2154	1.89%
2023-02-07	0.530	0.490	0.530	0.460	0.530	7,768,000	3,866,440	0.4977	8.414	7.779	8.414	7.303	8.414	489,323	7.9016	15.22%
2023-02-06	0.460	0.440	0.465	0.440	0.460	4,108,000	1,860,680	0.4529	7.303	6.985	7.382	6.985	7.303	258,772	7.1904	2.22%
2023-02-03	0.450	0.425	0.450	0.440	0.450	750,000	337,240	0.4497	7.144	6.747	7.144	6.985	7.144	47,244	7.1382	1.12%
2023-02-02	0.445	0.425	0.445	0.430	0.450	10,010,000	4,403,010	0.4399	7.064	6.747	7.064	6.826	7.144	630,551	6.9828	1.14%
2023-02-01	0.440	0.420	0.440	0.420	0.440	632,000	277,800	0.4396	6.985	6.667	6.985	6.667	6.985	39,811	6.9780	0.00%
2023-01-31	0.440	0.420	0.440	0.415	0.450	2,448,000	1,029,960	0.4207	6.985	6.667	6.985	6.588	7.144	154,205	6.6792	7.32%
2023-01-30	0.410	0.385	0.410	0.400	0.425	6,940,000	2,852,280	0.4110	6.509	6.112	6.509	6.350	6.747	437,165	6.5245	-6.82%
2023-01-27	0.440	0.440	0.450	0.435	0.455	1,568,000	705,680	0.4501	6.985	6.985	7.144	6.906	7.223	98,772	7.1446	0.00%
2023-01-26	0.440	0.425	0.465	0.425	0.440	1,008,000	435,840	0.4324	6.985	6.747	7.382	6.747	6.985	63,496	6.8640	0.00%
2023-01-20	0.440	0.425	0.440	0.420	0.465	5,688,000	2,470,480	0.4343	6.985	6.747	6.985	6.667	7.382	358,299	6.8950	-1.12%
2023-01-19	0.445	0.440	0.465	0.440	0.460	552,000	249,400	0.4518	7.064	6.985	7.382	6.985	7.303	34,772	7.1725	0.00%
2023-01-18	0.445	0.440	0.465	0.440	0.470	2,152,000	962,920	0.4475	7.064	6.985	7.382	6.985	7.461	135,559	7.1033	-2.20%
2023-01-17	0.455	0.435	0.460	0.400	0.465	8,144,000	3,455,520	0.4243	7.223	6.906	7.303	6.350	7.382	513,008	6.7358	7.06%
2023-01-16	0.425	0.405	0.425	0.400	0.425	3,418,000	1,387,680	0.4060	6.747	6.429	6.747	6.350	6.747	215,307	6.4451	-1.16%
2023-01-13	0.430	0.410	0.430	0.405	0.440	1,856,000	797,880	0.4299	6.826	6.509	6.826	6.429	6.985	116,913	6.8245	-1.15%
2023-01-12	0.435	0.425	0.440	0.420	0.460	1,304,000	563,720	0.4323	6.906	6.747	6.985	6.667	7.303	82,142	6.8628	-3.33%
2023-01-11	0.450	0.435	0.450	0.410	0.455	4,652,000	2,071,911	0.4454	7.144	6.906	7.144	6.509	7.223	293,039	7.0704	0.00%
2023-01-10	0.450	0.440	0.460	0.410	0.470	5,712,000	2,558,760	0.4480	7.144	6.985	7.303	6.509	7.461	359,811	7.1114	3.45%
2023-01-09	0.435	0.430	0.440	0.405	0.455	2,936,000	1,288,760	0.4390	6.906	6.826	6.985	6.429	7.223	184,945	6.9683	6.10%
2023-01-06	0.410	0.405	0.420	0.375	0.415	21,472,000	8,582,640	0.3997	6.509	6.429	6.667	5.953	6.588	1,352,567	6.3454	10.81%
2023-01-05	0.370	0.360	0.375	0.310	0.390	19,488,000	6,284,440	0.3225	5.874	5.715	5.953	4.921	6.191	1,227,591	5.1193	-2.63%
2023-01-04	0.380	0.375	0.380	0.375	0.395	5,448,000	2,070,880	0.3801	6.032	5.953	6.032	5.953	6.271	343,181	6.0344	-3.80%
2023-01-03	0.395	0.370	0.395	0.315	0.440	18,344,000	5,986,680	0.3264	6.271	5.874	6.271	5.001	6.985	1,155,528	5.1809	-8.14%
2022-12-30	0.430	0.420	0.430	0.370	0.435	5,176,000	2,014,840	0.3893	6.826	6.667	6.826	5.874	6.906	326,047	6.1796	17.81%
2022-12-29	0.365	0.355	0.370	0.355	0.370	6,688,000	2,415,520	0.3612	5.794	5.636	5.874	5.636	5.874	421,291	5.7336	2.82%
2022-12-28	0.355	0.335	0.355	0.310	0.355	18,416,000	5,954,440	0.3233	5.636	5.318	5.636	4.921	5.636	1,160,063	5.1329	14.52%
2022-12-23	0.310	0.305	0.315	0.305	0.315	20,672,000	6,408,440	0.3100	4.921	4.842	5.001	4.842	5.001	1,302,173	4.9213	-1.59%
2022-12-22	0.315	0.305	0.315	0.310	0.315	56,000	17,600	0.3143	5.001	4.842	5.001	4.921	5.001	3,528	4.9893	0.00%
2022-12-21	0.315	0.305	0.315	-	-	0	0	-	5.001	4.842	5.001	-	-	0	-	0.00%
2022-12-20	0.315	0.305	0.315	0.300	0.320	192,000	59,560	0.3102	5.001	4.842	5.001	4.763	5.080	12,094	4.9246	0.00%
2022-12-19	0.315	0.305	0.315	0.310	0.320	240,000	75,560	0.3148	5.001	4.842	5.001	4.921	5.080	15,118	4.9980	0.00%
2022-12-16	0.315	0.305	0.315	0.305	0.320	2,024,000	638,280	0.3154	5.001	4.842	5.001	4.842	5.080	127,496	5.0063	0.00%
2022-12-15	0.315	0.310	0.315	0.310	0.320	1,488,000	468,560	0.3149	5.001	4.921	5.001	4.921	5.080	93,732	4.9989	1.61%
2022-12-14	0.310	0.305	0.310	0.300	0.315	2,112,000	648,640	0.3071	4.921	4.842	4.921	4.763	5.001	133,039	4.8755	-1.59%
2022-12-13	0.315	0.305	0.315	0.310	0.320	2,064,000	644,320	0.3122	5.001	4.842	5.001	4.921	5.080	130,016	4.9557	1.61%
2022-12-12	0.310	0.305	0.315	0.305	0.325	1,044,000	323,880	0.3102	4.921	4.842	5.001	4.842	5.159	65,764	4.9249	1.64%
2022-12-09	0.305	0.300	0.310	0.305	0.315	17,240,000	5,258,920	0.3050	4.842	4.763	4.921	4.842	5.001	1,085,984	4.8425	0.00%
2022-12-08	0.305	0.300	0.315	0.305	0.315	152,000	46,760	0.3076	4.842	4.763	5.001	4.842	5.001	9,575	4.8837	-4.69%
2022-12-07	0.320	0.310	0.325	0.310	0.320	1,204,000	375,600	0.3120	5.080	4.921	5.159	4.921	5.080	75,843	4.9524	0.00%
2022-12-06	0.320	0.310	0.330	0.315	0.330	2,576,000	812,040	0.3152	5.080	4.921	5.239	5.001	5.239	162,268	5.0043	0.00%
2022-12-05	0.320	0.310	0.330	0.310	0.330	1,680,000	532,440	0.3169	5.080	4.921	5.239	4.921	5.239	105,827	5.0312	-1.54%
2022-12-02	0.325	0.295	0.330	0.300	0.330	360,000	110,760	0.3077	5.159	4.683	5.239	4.763	5.239	22,677	4.8842	6.56%
2022-12-01	0.305	0.300	0.310	0.300	0.310	5,656,000	1,725,040	0.3050	4.842	4.763	4.921	4.763	4.921	356,283	4.8418	0.00%
2022-11-30	0.305	0.305	0.320	0.290	0.330	1,344,000	409,000	0.3043	4.842	4.842	5.080	4.604	5.239	84,661	4.8310	-6.15%
2022-11-29	0.325	0.320	0.325	0.315	0.340	808,000	264,280	0.3271	5.159	5.080	5.159	5.001	5.398	50,898	5.1924	3.17%
2022-11-28	0.315	0.310	0.315	0.300	0.325	768,000	246,560	0.3210	5.001	4.921	5.001	4.763	5.159	48,378	5.0965	-1.56%
2022-11-25	0.320	0.310	0.325	0.315	0.330	992,000	320,200	0.3228	5.080	4.921	5.159	5.001	5.239	62,488	5.1242	0.00%
2022-11-24	0.320	0.315	0.325	0.315	0.325	2,184,000	702,840	0.3218	5.080	5.001	5.159	5.001	5.159	137,575	5.1088	0.00%
2022-11-23	0.320	0.315	0.320	0.315	0.325	984,000	314,680	0.3198	5.080	5.001	5.080	5.001	5.159	61,984	5.0768	-3.03%
2022-11-22	0.330	0.315	0.330	0.310	0.330	2,024,000	644,480	0.3184	5.239	5.001	5.239	4.921	5.239	127,496	5.0549	0.00%
2022-11-21	0.330	0.320	0.325	0.330	0.330	34,000	11,200	0.3294	5.239	5.080	5.159	5.239	5.239	2,142	5.2294	0.00%
2022-11-18	0.330	0.320	0.330	0.320	0.350	844,000	279,920	0.3317	5.239	5.080	5.239	5.080	5.556	53,165	5.2651	-7.04%
2022-11-17	0.355	0.350	0.355	0.325	0.370	440,000	149,160	0.3390	5.636	5.556	5.636	5.159	5.874	27,717	5.3816	7.58%
2022-11-16	0.330	0.330	0.340	0.330	0.350	1,576,000	529,280	0.3358	5.239	5.239	5.398	5.239	5.556	99,276	5.3314	0.00%
2022-11-15	0.330	0.325	0.330	0.320	0.355	8,094,000	2,699,730	0.3335	5.239	5.159	5.239	5.080	5.636	509,858	5.2951	-9.59%
2022-11-14	0.365	0.340	0.365	0.330	0.375	1,148,000	406,520	0.3541	5.794	5.398	5.794	5.239	5.953	72,315	5.6215	-1.35%
2022-11-11	0.370	0.355	0.365	0.350	0.400	4,944,000	1,831,440	0.3704	5.874	5.636	5.794	5.556	6.350	311,433	5.8807	-5.13%
2022-11-10	0.390	0.385	0.390	0.390	0.390	40,000	15,600	0.3900	6.191	6.112	6.191	6.191	6.191	2,520	6.1913	0.00%
2022-11-09	0.390	0.385	0.400	0.390	0.395	200,000	78,120	0.3906	6.191	6.112	6.350	6.191	6.271	12,598	6.2008	-3.70%
2022-11-08	0.405	0.395	0.405	0.395	0.405	816,000	323,200	0.3961	6.429	6.271	6.429	6.271	6.429	51,402	6.2877	0.00%
2022-11-07	0.405	0.375	0.400	0.385	0.410	48,000	19,280	0.4017	6.429	5.953	6.350	6.112	6.509	3,024	6.3765	0.00%
2022-11-04	0.405	0.390	0.405	0.400	0.410	624,000	250,880	0.4021	6.429	6.191	6.429	6.350	6.509	39,307	6.3826	-3.57%
2022-11-03	0.420	0.365	0.420	0.390	0.420	408,000	167,560	0.4107	6.667	5.794	6.667	6.191	6.667	25,701	6.5196	2.44%
2022-11-02	0.410	0.390	0.420	-	-	0	0	-	6.509	6.191	6.667	-	-	0	-	0.00%
2022-11-01	0.410	0.365	0.410	0.370	0.420	344,000	139,800	0.4064	6.509	5.794	6.509	5.874	6.667	21,669	6.4515	0.00%
2022-10-31	0.410	0.385	0.410	0.380	0.450	2,408,000	979,960	0.4070	6.509	6.112	6.509	6.032	7.144	151,685	6.4605	-12.77%
2022-10-28	0.470	0.420	0.480	0.435	0.470	176,000	77,680	0.4414	7.461	6.667	7.620	6.906	7.461	11,087	7.0066	1.08%
2022-10-27	0.465	0.435	0.465	0.450	0.465	768,000	356,720	0.4645	7.382	6.906	7.382	7.144	7.382	48,378	7.3736	3.33%
2022-10-26	0.450	0.430	0.460	0.425	0.460	816,000	373,800	0.4581	7.144	6.826	7.303	6.747	7.303	51,402	7.2722	-1.10%
2022-10-25	0.455	0.450	0.475	0.420	0.455	1,376,000	618,180	0.4493	7.223	7.144	7.541	6.667	7.223	86,677	7.1320	1.11%
2022-10-24	0.450	0.420	0.450	0.405	0.455	476,000	201,720	0.4238	7.144	6.667	7.144	6.429	7.223	29,984	6.7275	-4.26%
2022-10-21	0.470	0.465	0.470	0.465	0.495	513,000	246,150	0.4798	7.461	7.382	7.461	7.382	7.858	32,315	7.6172	-3.09%
2022-10-20	0.485	0.475	0.490	0.475	0.490	216,000	105,680	0.4893	7.699	7.541	7.779	7.541	7.779	13,606	7.7670	-2.02%
2022-10-19	0.495	0.470	0.495	0.495	0.495	3,080,000	1,524,600	0.4950	7.858	7.461	7.858	7.858	7.858	194,016	7.8581	1.02%
2022-10-18	0.490	0.475	0.490	0.465	0.495	296,000	141,040	0.4765	7.779	7.541	7.779	7.382	7.858	18,646	7.5642	2.08%
2022-10-17	0.480	0.460	0.480	0.450	0.480	240,000	112,240	0.4677	7.620	7.303	7.620	7.144	7.620	15,118	7.4242	-1.03%
2022-10-14	0.485	0.475	0.490	0.475	0.495	272,000	131,160	0.4822	7.699	7.541	7.779	7.541	7.858	17,134	7.6550	0.00%
2022-10-13	0.485	0.475	0.485	0.475	0.485	664,000	320,720	0.4830	7.699	7.541	7.699	7.541	7.699	41,827	7.6678	-3.00%
2022-10-12	0.500	0.470	0.500	0.485	0.500	264,000	129,280	0.4897	7.938	7.461	7.938	7.699	7.938	16,630	7.7739	2.04%
2022-10-11	0.490	0.470	0.495	0.475	0.495	448,000	218,880	0.4886	7.779	7.461	7.858	7.541	7.858	28,220	7.7561	-2.00%
2022-10-10	0.500	0.475	0.500	0.500	0.500	64,000	32,000	0.5000	7.938	7.541	7.938	7.938	7.938	4,031	7.9375	0.00%
2022-10-07	0.500	0.485	0.500	0.470	0.500	1,008,000	489,760	0.4859	7.938	7.699	7.938	7.461	7.938	63,496	7.7132	0.00%
2022-10-06	0.500	0.465	0.500	0.470	0.500	808,000	393,760	0.4873	7.938	7.382	7.938	7.461	7.938	50,898	7.7363	-1.96%
2022-10-05	0.510	0.500	0.510	0.485	0.520	610,000	306,780	0.5029	8.096	7.938	8.096	7.699	8.255	38,425	7.9838	2.00%
2022-10-03	0.500	0.440	0.500	0.435	0.500	9,048,000	4,510,040	0.4985	7.938	6.985	7.938	6.906	7.938	569,953	7.9130	9.89%
2022-09-30	0.455	0.475	0.480	0.430	0.475	280,000	129,060	0.4609	7.223	7.541	7.620	6.826	7.541	17,638	7.3172	-1.09%
2022-09-29	0.460	0.460	0.465	0.390	0.460	2,352,000	1,022,600	0.4348	7.303	7.303	7.382	6.191	7.303	148,157	6.9021	1.10%
2022-09-28	0.455	0.405	0.455	0.385	0.460	1,392,000	579,040	0.4160	7.223	6.429	7.223	6.112	7.303	87,685	6.6036	4.60%
2022-09-27	0.435	0.420	0.440	0.430	0.440	448,000	196,960	0.4396	6.906	6.667	6.985	6.826	6.985	28,220	6.9793	-3.33%
2022-09-26	0.450	0.425	0.475	0.450	0.480	334,000	157,110	0.4704	7.144	6.747	7.541	7.144	7.620	21,039	7.4674	-5.26%
2022-09-23	0.475	0.475	0.480	0.450	0.480	1,112,000	527,080	0.4740	7.541	7.541	7.620	7.144	7.620	70,047	7.5246	0.00%
2022-09-22	0.475	0.460	0.485	0.475	0.475	360,000	174,040	0.4834	7.541	7.303	7.699	7.541	7.541	22,677	7.6747	-4.04%
2022-09-21	0.495	0.465	0.500	0.475	0.500	88,000	42,480	0.4827	7.858	7.382	7.938	7.541	7.938	5,543	7.6633	-1.00%
2022-09-20	0.500	0.440	0.500	0.440	0.500	11,544,000	5,540,080	0.4799	7.938	6.985	7.938	6.985	7.938	727,181	7.6186	6.38%
2022-09-19	0.470	0.470	0.485	-	-	0	0	-	7.461	7.461	7.699	-	-	0	-	0.00%
2022-09-16	0.470	0.470	0.490	0.465	0.495	48,000	23,080	0.4808	7.461	7.461	7.779	7.382	7.858	3,024	7.6332	-5.05%
2022-09-15	0.495	0.465	0.495	-	-	0	0	-	7.858	7.382	7.858	-	-	0	-	0.00%
2022-09-14	0.495	0.485	0.500	0.485	0.495	24,000	11,800	0.4917	7.858	7.699	7.938	7.699	7.858	1,512	7.8052	1.02%
2022-09-13	0.490	0.465	0.500	0.465	0.495	96,000	45,240	0.4713	7.779	7.382	7.938	7.382	7.858	6,047	7.4811	-3.92%
2022-09-09	0.510	0.500	0.510	0.500	0.510	1,352,000	676,080	0.5001	8.096	7.938	8.096	7.938	8.096	85,165	7.9384	4.08%
2022-09-08	0.490	0.490	0.510	0.490	0.500	368,000	182,560	0.4961	7.779	7.779	8.096	7.779	7.938	23,181	7.8754	-1.01%
2022-09-07	0.495	0.495	0.510	0.495	0.510	296,000	148,720	0.5024	7.858	7.858	8.096	7.858	8.096	18,646	7.9761	-1.00%
2022-09-06	0.500	0.490	0.500	0.495	0.510	172,000	85,960	0.4998	7.938	7.779	7.938	7.858	8.096	10,835	7.9338	1.01%
2022-09-05	0.495	0.490	0.495	0.475	0.510	1,526,000	755,400	0.4950	7.858	7.779	7.858	7.541	8.096	96,126	7.8584	4.21%
2022-09-02	0.475	0.460	0.480	0.470	0.485	3,224,000	1,541,640	0.4782	7.541	7.303	7.620	7.461	7.699	203,087	7.5910	3.26%
2022-09-01	0.460	0.460	0.475	0.455	0.465	1,456,000	675,520	0.4640	7.303	7.303	7.541	7.223	7.382	91,717	7.3653	-3.16%
2022-08-31	0.475	0.455	0.495	0.450	0.490	616,000	283,040	0.4595	7.541	7.223	7.858	7.144	7.779	38,803	7.2943	0.00%
2022-08-30	0.475	0.455	0.485	0.440	0.500	2,992,000	1,418,200	0.4740	7.541	7.223	7.699	6.985	7.938	188,472	7.5247	-2.06%
2022-08-29	0.485	0.460	0.490	0.450	0.495	864,000	392,200	0.4539	7.699	7.303	7.779	7.144	7.858	54,425	7.2062	4.30%
2022-08-26	0.465	0.465	0.480	0.460	0.530	5,284,000	2,504,480	0.4740	7.382	7.382	7.620	7.303	8.414	332,850	7.5243	4.49%
2022-08-25	0.445	0.420	0.450	0.445	0.445	24,000	10,680	0.4450	7.064	6.667	7.144	7.064	7.064	1,512	7.0644	2.30%
2022-08-24	0.435	0.420	0.435	-	-	0	0	-	6.906	6.667	6.906	-	-	0	-	0.00%
2022-08-23	0.435	0.410	0.415	0.405	0.440	1,280,000	526,200	0.4111	6.906	6.509	6.588	6.429	6.985	80,630	6.5261	4.82%
2022-08-22	0.415	0.415	0.430	0.415	0.470	1,264,000	541,200	0.4282	6.588	6.588	6.826	6.588	7.461	79,622	6.7971	-8.79%
2022-08-19	0.455	0.440	0.470	0.455	0.480	120,000	54,800	0.4567	7.223	6.985	7.461	7.223	7.620	7,559	7.2496	-2.15%
2022-08-18	0.465	0.445	0.475	-	-	0	0	-	7.382	7.064	7.541	-	-	0	-	0.00%
2022-08-17	0.465	0.440	0.475	0.455	0.465	10,832,000	5,035,720	0.4649	7.382	6.985	7.541	7.223	7.382	682,331	7.3802	-2.11%
2022-08-16	0.475	0.445	0.490	0.440	0.490	896,000	417,480	0.4659	7.541	7.064	7.779	6.985	7.779	56,441	7.3968	5.56%
2022-08-15	0.450	0.450	0.495	0.450	0.475	424,000	198,240	0.4675	7.144	7.144	7.858	7.144	7.541	26,709	7.4223	-8.16%
2022-08-12	0.490	0.475	0.490	0.475	0.495	128,000	61,080	0.4772	7.779	7.541	7.779	7.541	7.858	8,063	7.5754	1.03%
2022-08-11	0.485	0.475	0.490	0.460	0.500	1,536,000	717,800	0.4673	7.699	7.541	7.779	7.303	7.938	96,756	7.4187	3.19%
2022-08-10	0.470	0.460	0.490	0.455	0.520	232,000	110,640	0.4769	7.461	7.303	7.779	7.223	8.255	14,614	7.5707	2.17%
2022-08-09	0.460	0.440	0.475	0.435	0.485	4,976,000	2,307,600	0.4637	7.303	6.985	7.541	6.906	7.699	313,449	7.3620	-1.08%
2022-08-08	0.465	0.465	0.470	0.465	0.485	4,644,000	2,185,200	0.4705	7.382	7.382	7.461	7.382	7.699	292,535	7.4699	-3.12%
2022-08-05	0.480	0.430	0.480	0.435	0.570	4,032,000	1,979,320	0.4909	7.620	6.826	7.620	6.906	9.049	253,984	7.7931	9.09%
2022-08-04	0.440	0.430	0.440	0.430	0.470	4,544,000	1,999,440	0.4400	6.985	6.826	6.985	6.826	7.461	286,236	6.9853	2.33%
2022-08-03	0.430	0.425	0.430	0.430	0.435	11,144,000	4,792,640	0.4301	6.826	6.747	6.826	6.826	6.906	701,984	6.8273	-1.15%
2022-08-02	0.435	0.415	0.440	0.400	0.450	2,440,000	1,069,840	0.4385	6.906	6.588	6.985	6.350	7.144	153,701	6.9605	-4.40%
2022-08-01	0.455	0.450	0.455	0.455	0.470	2,232,000	1,027,000	0.4601	7.223	7.144	7.223	7.223	7.461	140,598	7.3045	-3.19%
2022-07-29	0.470	0.465	0.470	0.470	0.490	22,080,000	10,377,840	0.4700	7.461	7.382	7.461	7.461	7.779	1,390,866	7.4614	-1.05%
2022-07-28	0.475	0.470	0.475	0.470	0.475	200,000	94,360	0.4718	7.541	7.461	7.541	7.461	7.541	12,598	7.4898	0.00%
2022-07-27	0.475	0.470	0.480	0.475	0.475	96,000	45,600	0.4750	7.541	7.461	7.620	7.541	7.541	6,047	7.5406	-1.04%
2022-07-26	0.480	0.475	0.490	0.480	0.480	2,008,000	963,840	0.4800	7.620	7.541	7.779	7.620	7.620	126,488	7.6200	0.00%
2022-07-25	0.480	0.480	0.490	-	-	0	0	-	7.620	7.620	7.779	-	-	0	-	1.05%
2022-07-22	0.475	0.475	0.490	0.475	0.485	6,312,000	3,060,680	0.4849	7.541	7.541	7.779	7.541	7.699	397,606	7.6978	-3.06%
2022-07-21	0.490	0.475	0.495	0.470	0.500	76,000	36,660	0.4824	7.779	7.541	7.858	7.461	7.938	4,787	7.6576	-2.00%
2022-07-20	0.500	0.490	0.500	0.500	0.500	196,000	97,920	0.4996	7.938	7.779	7.938	7.938	7.938	12,346	7.9310	-3.85%
2022-07-19	0.520	0.490	0.520	0.510	0.550	3,160,000	1,614,640	0.5110	8.255	7.779	8.255	8.096	8.731	199,055	8.1115	1.96%
2022-07-18	0.510	0.490	0.520	0.485	0.520	32,000	15,800	0.4938	8.096	7.779	8.255	7.699	8.255	2,016	7.8383	3.03%
2022-07-15	0.495	0.480	0.520	-	-	0	0	-	7.858	7.620	8.255	-	-	0	-	0.00%
2022-07-14	0.495	0.480	0.510	-	-	0	0	-	7.858	7.620	8.096	-	-	0	-	0.00%
2022-07-13	0.495	0.480	0.495	0.490	0.520	3,320,000	1,648,680	0.4966	7.858	7.620	7.858	7.779	8.255	209,134	7.8834	1.02%
2022-07-12	0.490	0.485	0.500	0.485	0.530	80,000	39,680	0.4960	7.779	7.699	7.938	7.699	8.414	5,039	7.8740	1.03%
2022-07-11	0.485	0.485	0.520	0.485	0.520	256,000	127,200	0.4969	7.699	7.699	8.255	7.699	8.255	16,126	7.8879	-6.73%
2022-07-08	0.520	0.510	0.520	0.480	0.520	864,000	441,200	0.5106	8.255	8.096	8.255	7.620	8.255	54,425	8.1065	5.05%
2022-07-07	0.495	0.485	0.520	0.475	0.510	860,000	420,860	0.4894	7.858	7.699	8.255	7.541	8.096	54,173	7.7688	-4.81%
2022-07-06	0.520	0.490	0.540	0.520	0.530	976,000	507,680	0.5202	8.255	7.779	8.573	8.255	8.414	61,480	8.2576	-3.70%
2022-07-05	0.540	0.460	0.560	0.520	0.550	32,000	16,880	0.5275	8.573	7.303	8.890	8.255	8.731	2,016	8.3741	3.85%
2022-07-04	0.520	0.500	0.550	0.500	0.540	162,000	84,160	0.5195	8.255	7.938	8.731	7.938	8.573	10,205	8.2472	0.00%
2022-06-30	0.520	0.520	0.550	0.520	0.550	7,286,000	3,862,040	0.5301	8.255	8.255	8.731	8.255	8.731	458,961	8.4148	-7.14%
2022-06-29	0.560	0.530	0.580	0.530	0.590	12,832,000	6,922,880	0.5395	8.890	8.414	9.207	8.414	9.366	808,315	8.5646	-5.08%
2022-06-28	0.590	0.580	0.590	0.550	0.590	960,000	548,000	0.5708	9.366	9.207	9.366	8.731	9.366	60,472	9.0620	3.51%
2022-06-27	0.570	0.560	0.580	0.540	0.610	11,468,000	6,462,400	0.5635	9.049	8.890	9.207	8.573	9.684	722,394	8.9458	-5.00%
2022-06-24	0.600	0.580	0.600	0.580	0.650	1,920,000	1,179,360	0.6143	9.525	9.207	9.525	9.207	10.32	120,945	9.7512	0.00%
2022-06-23	0.600	0.590	0.600	0.560	0.630	6,086,000	3,634,180	0.5971	9.525	9.366	9.525	8.890	10.00	383,370	9.4796	9.09%
2022-06-22	0.550	0.550	0.560	0.510	0.560	22,638,000	11,803,140	0.5214	8.731	8.731	8.890	8.096	8.890	1,426,016	8.2770	7.84%
2022-06-21	0.510	0.490	0.520	0.500	0.570	22,436,000	11,663,720	0.5199	8.096	7.779	8.255	7.938	9.049	1,413,291	8.2529	-1.92%
2022-06-20	0.520	0.500	0.530	0.500	0.530	5,360,000	2,766,500	0.5161	8.255	7.938	8.414	7.938	8.414	337,638	8.1937	6.12%
2022-06-17	0.490	0.490	0.530	0.455	0.570	11,146,000	5,593,040	0.5018	7.779	7.779	8.414	7.223	9.049	702,110	7.9660	7.69%
2022-06-16	0.455	0.455	0.460	0.415	0.470	17,752,000	8,147,540	0.4590	7.223	7.223	7.303	6.588	7.461	1,118,236	7.2861	4.60%
2022-06-15	0.435	0.400	0.440	0.390	0.440	5,864,000	2,541,920	0.4335	6.906	6.350	6.985	6.191	6.985	369,386	6.8815	10.13%
2022-06-14	0.395	0.390	0.400	0.390	0.400	5,568,000	2,218,480	0.3984	6.271	6.191	6.350	6.191	6.350	350,740	6.3251	-3.66%
2022-06-13	0.410	0.395	0.410	0.405	0.410	2,512,000	1,017,520	0.4051	6.509	6.271	6.509	6.429	6.509	158,236	6.4304	1.23%
2022-06-10	0.405	0.385	0.405	0.400	0.410	6,080,000	2,462,080	0.4049	6.429	6.112	6.429	6.350	6.509	382,992	6.4285	-1.22%
2022-06-09	0.410	0.405	0.410	0.400	0.410	2,560,000	1,036,840	0.4050	6.509	6.429	6.509	6.350	6.509	161,260	6.4296	2.50%
2022-06-08	0.400	0.385	0.400	0.390	0.405	6,576,000	2,598,640	0.3952	6.350	6.112	6.350	6.191	6.429	414,236	6.2733	3.90%
2022-06-07	0.385	0.385	0.395	0.385	0.410	5,364,000	2,154,100	0.4016	6.112	6.112	6.271	6.112	6.509	337,890	6.3752	-2.53%
2022-06-06	0.395	0.385	0.400	0.385	0.415	2,848,000	1,125,820	0.3953	6.271	6.112	6.350	6.112	6.588	179,402	6.2754	2.60%
2022-06-02	0.385	0.385	0.395	0.370	0.400	2,556,000	983,840	0.3849	6.112	6.112	6.271	5.874	6.350	161,008	6.1105	-1.28%
2022-06-01	0.390	0.385	0.395	0.385	0.390	3,752,000	1,463,080	0.3899	6.191	6.112	6.271	6.112	6.191	236,346	6.1904	0.00%
2022-05-31	0.390	0.370	0.395	0.385	0.390	3,296,000	1,275,440	0.3870	6.191	5.874	6.271	6.112	6.191	207,622	6.1431	0.00%
2022-05-30	0.390	0.365	0.395	0.390	0.395	2,512,000	979,760	0.3900	6.191	5.794	6.271	6.191	6.271	158,236	6.1918	0.00%
2022-05-27	0.390	0.370	0.400	0.305	0.395	7,256,000	2,746,520	0.3785	6.191	5.874	6.350	4.842	6.271	457,071	6.0090	0.00%
2022-05-26	0.390	0.370	0.390	0.360	0.390	4,888,000	1,860,480	0.3806	6.191	5.874	6.191	5.715	6.191	307,906	6.0424	-1.27%
2022-05-25	0.395	0.380	0.395	0.380	0.400	20,000	7,640	0.3820	6.271	6.032	6.271	6.032	6.350	1,260	6.0643	2.60%
2022-05-24	0.385	0.365	0.400	0.360	0.400	10,448,000	4,171,280	0.3992	6.112	5.794	6.350	5.715	6.350	658,142	6.3380	-1.28%
2022-05-23	0.390	0.370	0.390	-	-	10,000	3,570	0.3570	6.191	5.874	6.191	-	-	630	5.6674	0.00%
2022-05-20	0.390	0.370	0.390	0.390	0.390	88,000	34,320	0.3900	6.191	5.874	6.191	6.191	6.191	5,543	6.1913	0.00%
2022-05-19	0.390	0.345	0.390	0.370	0.405	304,000	113,640	0.3738	6.191	5.477	6.191	5.874	6.429	19,150	5.9343	-4.88%
2022-05-18	0.410	0.375	0.410	0.400	0.410	720,000	290,160	0.4030	6.509	5.953	6.509	6.350	6.509	45,354	6.3976	3.80%
2022-05-17	0.395	0.375	0.400	-	-	0	0	-	6.271	5.953	6.350	-	-	0	-	0.00%
2022-05-16	0.395	0.370	0.395	0.380	0.400	1,784,000	692,840	0.3884	6.271	5.874	6.271	6.032	6.350	112,378	6.1653	9.72%
2022-05-13	0.360	0.360	0.370	0.355	0.370	236,000	83,920	0.3556	5.715	5.715	5.874	5.636	5.874	14,866	5.6450	-7.69%
2022-05-12	0.390	0.390	0.400	0.320	0.400	2,148,000	790,720	0.3681	6.191	6.191	6.350	5.080	6.350	135,307	5.8439	-4.88%
2022-05-11	0.410	0.395	0.410	0.410	0.420	1,696,000	697,280	0.4111	6.509	6.271	6.509	6.509	6.667	106,835	6.5267	-2.38%
2022-05-10	0.420	0.375	0.405	0.385	0.420	464,000	181,160	0.3904	6.667	5.953	6.429	6.112	6.667	29,228	6.1981	-1.18%
2022-05-06	0.425	0.390	0.425	-	-	0	0	-	6.747	6.191	6.747	-	-	0	-	0.00%
2022-05-05	0.425	0.375	0.425	0.425	0.435	320,000	139,080	0.4346	6.747	5.953	6.747	6.747	6.906	20,157	6.8997	0.00%
2022-05-04	0.425	0.390	0.440	-	-	0	0	-	6.747	6.191	6.985	-	-	0	-	0.00%
2022-05-03	0.425	0.405	0.425	0.425	0.445	160,000	68,480	0.4280	6.747	6.429	6.747	6.747	7.064	10,079	6.7945	-4.49%
2022-04-29	0.445	0.430	0.445	0.410	0.445	2,112,000	913,520	0.4325	7.064	6.826	7.064	6.509	7.064	133,039	6.8665	3.49%
2022-04-28	0.430	0.370	0.430	0.380	0.430	128,000	53,400	0.4172	6.826	5.874	6.826	6.032	6.826	8,063	6.6229	0.00%
2022-04-27	0.430	0.405	0.430	0.430	0.430	448,000	192,640	0.4300	6.826	6.429	6.826	6.826	6.826	28,220	6.8263	0.00%
2022-04-26	0.430	0.430	0.435	0.430	0.430	1,120,000	481,600	0.4300	6.826	6.826	6.906	6.826	6.826	70,551	6.8263	0.00%
2022-04-25	0.430	0.400	0.430	0.400	0.445	1,676,000	712,700	0.4252	6.826	6.350	6.826	6.350	7.064	105,575	6.7507	1.18%
2022-04-22	0.425	0.385	0.425	0.360	0.445	12,696,000	5,298,560	0.4173	6.747	6.112	6.747	5.715	7.064	799,748	6.6253	6.25%
2022-04-21	0.400	0.310	0.400	0.350	0.400	264,000	98,720	0.3739	6.350	4.921	6.350	5.556	6.350	16,630	5.9363	-2.44%
2022-04-20	0.410	0.385	0.410	0.400	0.415	32,000	13,120	0.4100	6.509	6.112	6.509	6.350	6.588	2,016	6.5088	-1.20%
2022-04-19	0.415	0.400	0.425	0.395	0.415	1,368,000	562,520	0.4112	6.588	6.350	6.747	6.271	6.588	86,173	6.5278	-3.49%
2022-04-14	0.430	0.405	0.430	0.410	0.435	640,000	272,040	0.4251	6.826	6.429	6.826	6.509	6.906	40,315	6.7479	4.88%
2022-04-13	0.410	0.395	0.425	0.410	0.410	16,000	6,560	0.4100	6.509	6.271	6.747	6.509	6.509	1,008	6.5088	0.00%
2022-04-12	0.410	0.395	0.410	0.390	0.410	716,000	293,280	0.4096	6.509	6.271	6.509	6.191	6.509	45,102	6.5025	1.23%
2022-04-11	0.405	0.385	0.405	0.385	0.430	770,000	315,600	0.4099	6.429	6.112	6.429	6.112	6.826	48,504	6.5067	-4.71%
2022-04-08	0.425	0.390	0.430	0.410	0.425	856,000	359,320	0.4198	6.747	6.191	6.826	6.509	6.747	53,921	6.6638	0.00%
2022-04-07	0.425	0.385	0.430	0.415	0.425	536,000	226,480	0.4225	6.747	6.112	6.826	6.588	6.747	33,764	6.7078	2.41%
2022-04-06	0.415	0.395	0.415	0.405	0.435	56,000	23,360	0.4171	6.588	6.271	6.588	6.429	6.906	3,528	6.6221	-3.49%
2022-04-04	0.430	0.385	0.435	0.380	0.430	1,128,000	479,760	0.4253	6.826	6.112	6.906	6.032	6.826	71,055	6.7519	3.61%
2022-04-01	0.415	0.400	0.415	0.405	0.440	1,296,000	546,680	0.4218	6.588	6.350	6.588	6.429	6.985	81,638	6.6964	2.47%
2022-03-31	0.405	0.345	0.385	0.405	0.410	312,000	126,400	0.4051	6.429	5.477	6.112	6.429	6.509	19,654	6.4314	0.00%
2022-03-30	0.405	0.330	0.410	0.385	0.405	84,000	33,020	0.3931	6.429	5.239	6.509	6.112	6.429	5,291	6.2404	3.85%
2022-03-29	0.390	0.365	0.390	0.390	0.395	112,000	44,200	0.3946	6.191	5.794	6.191	6.191	6.271	7,055	6.2650	5.41%
2022-03-28	0.370	0.370	0.405	0.360	0.380	44,000	16,280	0.3700	5.874	5.874	6.429	5.715	6.032	2,772	5.8738	-2.63%
2022-03-25	0.380	0.375	0.390	0.380	0.410	128,000	50,520	0.3947	6.032	5.953	6.191	6.032	6.509	8,063	6.2657	-1.30%
2022-03-24	0.385	0.385	0.410	0.380	0.410	466,000	189,440	0.4065	6.112	6.112	6.509	6.032	6.509	29,354	6.4536	-4.94%
2022-03-23	0.405	0.395	0.405	0.390	0.410	200,000	81,160	0.4058	6.429	6.271	6.429	6.191	6.509	12,598	6.4421	3.85%
2022-03-22	0.390	0.360	0.405	0.380	0.390	360,000	142,640	0.3962	6.191	5.715	6.429	6.032	6.191	22,677	6.2900	2.63%
2022-03-21	0.380	0.380	0.390	0.380	0.380	124,000	46,980	0.3789	6.032	6.032	6.191	6.032	6.032	7,811	6.0146	0.00%
2022-03-18	0.380	0.370	0.380	0.350	0.385	56,000	20,840	0.3721	6.032	5.874	6.032	5.556	6.112	3,528	5.9078	-1.30%
2022-03-17	0.385	0.370	0.385	0.300	0.390	408,000	146,400	0.3588	6.112	5.874	6.112	4.763	6.191	25,701	5.6963	1.32%
2022-03-16	0.380	0.360	0.385	0.355	0.385	24,000	8,960	0.3733	6.032	5.715	6.112	5.636	6.112	1,512	5.9267	5.56%
2022-03-15	0.360	0.340	0.375	0.340	0.385	8,300,000	2,836,200	0.3417	5.715	5.398	5.953	5.398	6.112	522,835	5.4247	-4.00%
2022-03-14	0.375	0.370	0.395	0.370	0.385	288,000	108,520	0.3768	5.953	5.874	6.271	5.874	6.112	18,142	5.9818	-3.85%
2022-03-11	0.390	0.395	0.400	0.375	0.390	682,000	260,880	0.3825	6.191	6.271	6.350	5.953	6.191	42,961	6.0725	1.30%
2022-03-10	0.385	0.380	0.385	0.355	0.395	1,232,000	462,960	0.3758	6.112	6.032	6.112	5.636	6.271	77,606	5.9655	16.67%
2022-03-09	0.330	0.330	0.355	0.325	0.360	158,000	52,540	0.3325	5.239	5.239	5.636	5.159	5.715	9,953	5.2789	-2.94%
2022-03-08	0.340	0.325	0.375	0.340	0.360	272,000	95,240	0.3501	5.398	5.159	5.953	5.398	5.715	17,134	5.5586	-5.56%
2022-03-07	0.360	0.345	0.365	0.350	0.360	328,000	115,680	0.3527	5.715	5.477	5.794	5.556	5.715	20,661	5.5988	0.00%
2022-03-04	0.360	0.350	0.385	0.360	0.360	64,000	23,040	0.3600	5.715	5.556	6.112	5.715	5.715	4,031	5.7150	0.00%
2022-03-03	0.360	0.355	0.375	0.360	0.360	72,000	25,920	0.3600	5.715	5.636	5.953	5.715	5.715	4,535	5.7150	0.00%
2022-03-02	0.360	0.355	0.370	0.350	0.370	944,000	337,640	0.3577	5.715	5.636	5.874	5.556	5.874	59,465	5.6780	1.41%
2022-03-01	0.355	0.355	0.365	0.355	0.370	456,000	163,800	0.3592	5.636	5.636	5.794	5.636	5.874	28,724	5.7025	-1.39%
2022-02-28	0.360	0.360	0.365	0.355	0.370	542,000	198,020	0.3654	5.715	5.715	5.794	5.636	5.874	34,142	5.7999	-4.00%
2022-02-25	0.375	0.370	0.400	0.375	0.405	358,000	137,630	0.3844	5.953	5.874	6.350	5.953	6.429	22,551	6.1030	-2.60%
2022-02-24	0.385	0.380	0.415	0.380	0.445	752,000	304,480	0.4049	6.112	6.032	6.588	6.032	7.064	47,370	6.4277	-11.49%
2022-02-23	0.435	0.385	0.415	0.375	0.435	168,000	65,920	0.3924	6.906	6.112	6.588	5.953	6.906	10,583	6.2290	6.10%
2022-02-22	0.410	0.370	0.410	0.370	0.420	364,000	143,580	0.3945	6.509	5.874	6.509	5.874	6.667	22,929	6.2619	5.13%
2022-02-21	0.390	0.365	0.390	0.350	0.390	1,160,000	434,320	0.3744	6.191	5.794	6.191	5.556	6.191	73,071	5.9438	-2.50%
2022-02-18	0.400	0.370	0.425	0.390	0.400	16,000	6,320	0.3950	6.350	5.874	6.747	6.191	6.350	1,008	6.2706	2.56%
2022-02-17	0.390	0.390	0.425	0.390	0.390	8,000	3,120	0.3900	6.191	6.191	6.747	6.191	6.191	504	6.1913	0.00%
2022-02-16	0.390	0.385	0.405	0.390	0.420	192,000	76,040	0.3960	6.191	6.112	6.429	6.191	6.667	12,094	6.2872	-7.14%
2022-02-15	0.420	0.390	0.420	0.425	0.425	72,000	30,400	0.4222	6.667	6.191	6.667	6.747	6.747	4,535	6.7028	-1.18%
2022-02-14	0.425	0.410	0.485	0.410	0.425	68,000	28,600	0.4206	6.747	6.509	7.699	6.509	6.747	4,283	6.6768	0.00%
2022-02-11	0.425	0.405	0.480	0.425	0.430	72,000	30,920	0.4294	6.747	6.429	7.620	6.747	6.826	4,535	6.8174	-1.16%
2022-02-10	0.430	0.415	0.435	0.410	0.430	268,000	114,760	0.4282	6.826	6.588	6.906	6.509	6.826	16,882	6.7978	0.00%
2022-02-09	0.430	0.410	0.430	0.425	0.430	68,000	28,960	0.4259	6.826	6.509	6.826	6.747	6.826	4,283	6.7609	4.88%
2022-02-08	0.410	0.405	0.420	0.400	0.420	56,000	22,880	0.4086	6.509	6.429	6.667	6.350	6.667	3,528	6.4861	2.50%
2022-02-07	0.400	0.395	0.400	0.400	0.440	88,000	36,600	0.4159	6.350	6.271	6.350	6.350	6.985	5,543	6.6026	3.90%
2022-02-04	0.385	0.385	0.410	0.375	0.475	2,216,000	928,380	0.4189	6.112	6.112	6.509	5.953	7.541	139,591	6.6507	5.48%
2022-01-31	0.365	0.350	0.370	0.305	0.365	232,000	81,180	0.3499	5.794	5.556	5.874	4.842	5.794	14,614	5.5549	5.80%
2022-01-28	0.345	0.340	0.355	0.340	0.370	588,000	207,280	0.3525	5.477	5.398	5.636	5.398	5.874	37,039	5.5962	-5.48%
2022-01-27	0.365	0.365	0.375	0.365	0.395	568,000	212,500	0.3741	5.794	5.794	5.953	5.794	6.271	35,780	5.9392	-6.41%
2022-01-26	0.390	0.385	0.395	0.355	0.400	1,444,000	560,820	0.3884	6.191	6.112	6.271	5.636	6.350	90,961	6.1655	0.00%
2022-01-25	0.390	0.390	0.420	0.390	0.405	156,000	63,040	0.4041	6.191	6.191	6.667	6.191	6.429	9,827	6.4151	-14.29%
2022-01-24	0.455	0.415	0.435	0.370	0.455	1,112,000	458,920	0.4127	7.223	6.588	6.906	5.874	7.223	70,047	6.5516	-1.09%
2022-01-21	0.460	0.375	0.440	0.410	0.460	104,000	43,600	0.4192	7.303	5.953	6.985	6.509	7.303	6,551	6.6553	-3.16%
2022-01-20	0.475	0.405	0.455	0.475	0.475	12,000	5,580	0.4650	7.541	6.429	7.223	7.541	7.541	756	7.3819	0.00%
2022-01-19	0.475	0.475	0.490	0.445	0.490	296,000	142,720	0.4822	7.541	7.541	7.779	7.064	7.779	18,646	7.6543	-3.06%
2022-01-18	0.490	0.465	0.470	0.475	0.490	76,000	36,340	0.4782	7.779	7.382	7.461	7.541	7.779	4,787	7.5908	0.00%
2022-01-17	0.490	0.415	0.470	0.460	0.490	232,000	112,120	0.4833	7.779	6.588	7.461	7.303	7.779	14,614	7.6720	5.38%
2022-01-14	0.465	0.430	0.465	0.465	0.465	4,000	1,860	0.4650	7.382	6.826	7.382	7.382	7.382	252	7.3819	-1.06%
2022-01-13	0.470	0.455	0.470	0.450	0.480	184,000	86,740	0.4714	7.461	7.223	7.461	7.144	7.620	11,591	7.4837	0.00%
2022-01-12	0.470	0.470	0.490	0.470	0.500	104,000	50,260	0.4833	7.461	7.461	7.779	7.461	7.938	6,551	7.6719	-1.05%
2022-01-11	0.475	0.465	0.475	0.475	0.520	140,000	67,680	0.4834	7.541	7.382	7.541	7.541	8.255	8,819	7.6744	-3.06%
2022-01-10	0.490	0.490	0.500	0.490	0.520	176,000	87,720	0.4984	7.779	7.779	7.938	7.779	8.255	11,087	7.9122	-1.01%
2022-01-07	0.495	0.500	0.520	0.485	0.510	372,000	186,380	0.5010	7.858	7.938	8.255	7.699	8.096	23,433	7.9537	-1.00%
2022-01-06	0.500	0.485	0.500	0.470	0.550	376,000	189,320	0.5035	7.938	7.699	7.938	7.461	8.731	23,685	7.9932	9.89%
2022-01-05	0.455	0.450	0.470	0.445	0.465	300,000	137,500	0.4583	7.223	7.144	7.461	7.064	7.382	18,898	7.2760	-2.15%
2022-01-04	0.465	0.465	0.480	0.450	0.510	1,268,000	596,960	0.4708	7.382	7.382	7.620	7.144	8.096	79,874	7.4738	4.49%
2022-01-03	0.530	0.510	0.530	0.520	0.570	1,064,000	571,320	0.5370	7.064	6.798	7.064	6.931	7.598	79,826	7.1571	-5.36%
2021-12-31	0.560	0.530	0.560	0.530	0.560	112,000	59,480	0.5311	7.464	7.064	7.464	7.064	7.464	8,403	7.0787	5.66%
2021-12-30	0.530	0.530	0.550	0.510	0.580	1,224,000	649,480	0.5306	7.064	7.064	7.331	6.798	7.731	91,830	7.0727	-5.36%
2021-12-29	0.560	0.540	0.560	0.540	0.600	2,004,000	1,150,600	0.5742	7.464	7.198	7.464	7.198	7.997	150,349	7.6529	-3.45%
2021-12-28	0.580	0.580	0.590	0.570	0.600	1,156,000	680,160	0.5884	7.731	7.731	7.864	7.598	7.997	86,728	7.8424	0.00%
2021-12-24	0.580	0.580	0.600	0.560	0.620	1,968,200	1,168,040	0.5935	7.731	7.731	7.997	7.464	8.264	147,663	7.9102	0.00%
2021-12-23	0.580	0.580	0.600	0.510	0.650	5,716,000	3,391,680	0.5934	7.731	7.731	7.997	6.798	8.664	428,839	7.9090	1.75%
2021-12-22	0.570	0.560	0.570	0.560	0.680	10,364,000	6,518,400	0.6289	7.598	7.464	7.598	7.464	9.064	777,552	8.3832	-1.72%
2021-12-21	0.580	0.570	0.580	0.420	0.580	12,548,000	6,211,100	0.4950	7.731	7.598	7.731	5.598	7.731	941,405	6.5977	45.00%
2021-12-20	0.400	0.400	0.405	0.305	0.420	12,300,000	4,589,460	0.3731	5.332	5.332	5.398	4.065	5.598	922,799	4.9734	23.08%
2021-12-17	0.325	0.320	0.325	0.325	0.350	3,064,000	1,012,880	0.3306	4.332	4.265	4.332	4.332	4.665	229,875	4.4062	0.00%
2021-12-16	0.325	0.320	0.325	0.325	0.340	1,276,000	419,920	0.3291	4.332	4.265	4.332	4.332	4.532	95,731	4.3865	0.00%
2021-12-15	0.325	0.320	0.325	0.315	0.330	1,388,000	451,660	0.3254	4.332	4.265	4.332	4.199	4.399	104,134	4.3373	3.17%
2021-12-14	0.315	0.315	0.325	0.315	0.350	1,960,000	648,760	0.3310	4.199	4.199	4.332	4.199	4.665	147,048	4.4119	0.00%
2021-12-13	0.315	0.310	0.315	0.310	0.330	1,472,000	471,840	0.3205	4.199	4.132	4.199	4.132	4.399	110,436	4.2725	0.00%
2021-12-10	0.315	0.315	0.320	0.315	0.330	436,000	140,740	0.3228	4.199	4.199	4.265	4.199	4.399	32,711	4.3026	1.61%
2021-12-09	0.310	0.310	0.315	0.310	0.360	4,940,000	1,611,420	0.3262	4.132	4.132	4.199	4.132	4.798	370,620	4.3479	0.00%
2021-12-08	0.310	0.310	0.325	0.310	0.325	1,092,000	348,860	0.3195	4.132	4.132	4.332	4.132	4.332	81,927	4.2582	1.64%
2021-12-07	0.305	0.305	0.315	0.295	0.325	1,608,000	496,140	0.3085	4.065	4.065	4.199	3.932	4.332	120,639	4.1126	5.17%
2021-12-06	0.290	0.285	0.290	0.290	0.345	10,784,000	3,334,060	0.3092	3.865	3.799	3.865	3.865	4.599	809,062	4.1209	0.00%
2021-12-03	0.290	0.290	0.295	0.280	0.335	10,604,000	3,203,420	0.3021	3.865	3.865	3.932	3.732	4.465	795,558	4.0266	-12.12%
2021-12-02	0.330	0.325	0.330	0.310	0.340	1,720,000	561,040	0.3262	4.399	4.332	4.399	4.132	4.532	129,042	4.3477	0.00%
2021-12-01	0.330	0.325	0.330	0.310	0.385	11,332,000	3,798,760	0.3352	4.399	4.332	4.399	4.132	5.132	850,176	4.4682	-9.59%
2021-11-30	0.365	0.365	0.385	0.350	0.430	6,912,000	2,684,600	0.3884	4.865	4.865	5.132	4.665	5.731	518,568	5.1769	-6.41%
2021-11-29	0.390	0.390	0.400	0.385	0.455	7,656,000	3,189,380	0.4166	5.198	5.198	5.332	5.132	6.065	574,386	5.5527	-9.30%
2021-11-26	0.430	0.430	0.440	0.420	0.590	18,080,000	8,831,220	0.4885	5.731	5.731	5.865	5.598	7.864	1,356,440	6.5106	-21.82%
2021-11-25	0.550	0.550	0.570	0.510	0.610	4,360,000	2,491,760	0.5715	7.331	7.331	7.598	6.798	8.131	327,106	7.6176	-9.84%
2021-11-24	0.610	0.610	0.620	0.600	0.660	960,000	611,360	0.6368	8.131	8.131	8.264	7.997	8.797	72,023	8.4884	-1.61%
2021-11-23	0.620	0.620	0.680	0.610	0.720	4,636,000	3,066,960	0.6616	8.264	8.264	9.064	8.131	9.597	347,813	8.8178	-3.12%
2021-11-22	0.640	0.640	0.680	0.610	0.760	3,760,000	2,490,600	0.6624	8.531	8.531	9.064	8.131	10.13	282,091	8.8291	-8.57%
2021-11-19	0.700	0.700	0.710	0.570	0.700	3,944,000	2,473,400	0.6271	9.330	9.330	9.464	7.598	9.330	295,896	8.3590	25.00%
2021-11-18	0.560	0.560	0.590	0.500	0.660	8,904,000	5,032,600	0.5652	7.464	7.464	7.864	6.665	8.797	668,017	7.5336	0.00%
2021-11-17	0.560	0.560	0.580	0.550	0.590	5,492,000	3,076,880	0.5602	7.464	7.464	7.731	7.331	7.864	412,034	7.4675	1.82%
2021-11-16	0.550	0.550	0.590	0.550	0.610	6,252,000	3,582,480	0.5730	7.331	7.331	7.864	7.331	8.131	469,052	7.6377	5.77%
2021-11-15	0.520	0.520	0.530	0.510	0.700	5,404,000	3,128,000	0.5788	6.931	6.931	7.064	6.798	9.330	405,431	7.7152	-20.00%
2021-11-12	0.650	0.600	0.640	0.495	0.700	3,908,000	2,418,540	0.6189	8.664	7.997	8.531	6.598	9.330	293,195	8.2489	14.04%
2021-11-11	0.570	0.560	0.610	0.570	0.700	2,804,000	1,799,360	0.6417	7.598	7.464	8.131	7.598	9.330	210,368	8.5534	-17.39%
2021-11-10	0.690	0.690	0.740	0.680	0.700	408,000	282,760	0.6930	9.197	9.197	9.863	9.064	9.330	30,610	9.2375	0.00%
2021-11-09	0.690	0.670	0.700	0.630	0.690	556,000	370,000	0.6655	9.197	8.930	9.330	8.397	9.197	41,714	8.8700	6.15%
2021-11-08	0.650	0.650	0.690	0.640	0.710	760,000	513,480	0.6756	8.664	8.664	9.197	8.531	9.464	57,018	9.0055	0.00%
2021-11-05	0.650	0.630	0.650	0.650	0.760	1,064,000	753,440	0.7081	8.664	8.397	8.664	8.664	10.13	79,826	9.4385	-10.96%
2021-11-04	0.730	0.730	0.750	0.640	0.810	2,224,000	1,619,040	0.7280	9.730	9.730	9.997	8.531	10.80	166,854	9.7033	10.61%
2021-11-03	0.660	0.630	0.680	0.540	0.760	2,552,000	1,700,120	0.6662	8.797	8.397	9.064	7.198	10.13	191,462	8.8797	-13.16%
2021-11-02	0.760	0.740	0.780	0.660	0.830	3,264,000	2,428,080	0.7439	10.13	9.863	10.40	8.797	11.06	244,879	9.9154	-7.32%
2021-11-01	0.820	0.810	0.820	0.720	0.840	4,888,000	3,891,440	0.7961	10.93	10.80	10.93	9.597	11.20	366,719	10.612	17.14%
2021-10-29	0.700	0.680	0.700	0.600	0.720	4,916,000	3,336,040	0.6786	9.330	9.064	9.330	7.997	9.597	368,820	9.0452	18.64%
2021-10-28	0.590	0.590	0.600	0.500	0.600	2,472,000	1,376,720	0.5569	7.864	7.864	7.997	6.665	7.997	185,460	7.4233	18.00%
2021-10-27	0.500	0.470	0.500	0.470	0.500	1,020,000	489,040	0.4795	6.665	6.265	6.665	6.265	6.665	76,525	6.3906	11.11%
2021-10-26	0.450	0.445	0.475	0.425	0.480	1,048,000	473,880	0.4522	5.998	5.931	6.331	5.665	6.398	78,625	6.0271	5.88%
2021-10-25	0.425	0.415	0.425	0.415	0.435	556,000	236,520	0.4254	5.665	5.532	5.665	5.532	5.798	41,714	5.6701	6.25%
2021-10-22	0.400	0.390	0.435	0.400	0.400	224,000	89,600	0.4000	5.332	5.198	5.798	5.332	5.332	16,805	5.3316	0.00%
2021-10-21	0.400	0.400	0.440	0.400	0.410	752,000	301,820	0.4014	5.332	5.332	5.865	5.332	5.465	56,418	5.3497	0.00%
2021-10-20	0.400	0.395	0.415	0.400	0.445	608,000	252,520	0.4153	5.332	5.265	5.532	5.332	5.931	45,615	5.5359	-10.11%
2021-10-19	0.445	0.445	0.460	0.440	0.475	524,000	240,480	0.4589	5.931	5.931	6.131	5.865	6.331	39,313	6.1171	1.14%
2021-10-18	0.440	0.405	0.440	0.375	0.440	572,000	226,040	0.3952	5.865	5.398	5.865	4.998	5.865	42,914	5.2673	10.00%
2021-10-15	0.400	0.400	0.410	0.390	0.430	820,000	334,840	0.4083	5.332	5.332	5.465	5.198	5.731	61,520	5.4428	0.00%
2021-10-12	0.400	0.385	0.400	0.380	0.510	3,000,000	1,268,160	0.4227	5.332	5.132	5.332	5.065	6.798	225,073	5.6344	-20.00%
2021-10-11	0.500	0.485	0.500	0.480	0.530	964,000	483,640	0.5017	6.665	6.465	6.665	6.398	7.064	72,323	6.6872	-5.66%
2021-10-08	0.530	0.530	0.540	0.500	0.600	1,344,000	726,440	0.5405	7.064	7.064	7.198	6.665	7.997	100,833	7.2044	-8.62%
2021-10-07	0.580	0.570	0.580	0.510	0.650	1,028,000	612,280	0.5956	7.731	7.598	7.731	6.798	8.664	77,125	7.9388	-1.69%
2021-10-06	0.590	0.580	0.590	0.430	0.690	6,672,001	4,011,840	0.6013	7.864	7.731	7.864	5.731	9.197	500,562	8.0147	31.11%
2021-10-05	0.450	0.440	0.450	0.440	0.620	5,736,000	2,914,080	0.5080	5.998	5.865	5.998	5.865	8.264	430,340	6.7716	-22.41%
2021-10-04	0.580	0.570	0.590	0.360	0.600	11,144,000	5,356,400	0.4807	7.731	7.598	7.864	4.798	7.997	836,071	6.4066	93.33%
2021-09-30	0.300	0.300	0.350	0.300	0.320	696,000	220,500	0.3168	3.999	3.999	4.665	3.999	4.265	52,217	4.2228	-3.23%
2021-09-29	0.310	0.310	0.380	0.310	0.320	496,000	155,980	0.3145	4.132	4.132	5.065	4.132	4.265	37,212	4.1917	-1.59%
2021-09-28	0.315	0.320	0.395	0.315	0.400	1,040,000	356,000	0.3423	4.199	4.265	5.265	4.199	5.332	78,025	4.5626	-4.55%
2021-09-27	0.330	0.330	0.380	0.330	0.450	2,932,000	1,100,940	0.3755	4.399	4.399	5.065	4.399	5.998	219,971	5.0049	10.00%
2021-09-24	0.300	0.300	0.335	0.300	0.300	4,000	1,200	0.3000	3.999	3.999	4.465	3.999	3.999	300	3.9987	7.14%
2021-09-23	0.280	0.280	0.335	0.280	0.335	384,000	122,100	0.3180	3.732	3.732	4.465	3.732	4.465	28,809	4.2382	-12.50%
2021-09-21	0.320	0.320	0.355	0.320	0.320	128,000	40,960	0.3200	4.265	4.265	4.732	4.265	4.265	9,603	4.2653	0.00%
2021-09-20	0.320	0.320	0.355	0.300	0.300	284,000	85,200	0.3000	4.265	4.265	4.732	3.999	3.999	21,307	3.9987	-3.03%
2021-09-17	0.330	0.315	0.330	0.330	0.360	104,000	34,440	0.3312	4.399	4.199	4.399	4.399	4.798	7,803	4.4140	4.76%
2021-09-16	0.315	0.315	0.320	0.315	0.330	288,000	93,560	0.3249	4.199	4.199	4.265	4.199	4.399	21,607	4.3301	-3.08%
2021-09-15	0.325	0.320	0.355	0.325	0.330	120,000	39,500	0.3292	4.332	4.265	4.732	4.332	4.399	9,003	4.3875	-1.52%
2021-09-14	0.330	0.330	0.360	0.330	0.330	56,000	18,480	0.3300	4.399	4.399	4.798	4.399	4.399	4,201	4.3986	0.00%
2021-09-13	0.330	0.330	0.355	0.330	0.330	172,000	56,760	0.3300	4.399	4.399	4.732	4.399	4.399	12,904	4.3986	0.00%
2021-09-10	0.330	0.330	0.355	0.330	0.330	56,000	18,480	0.3300	4.399	4.399	4.732	4.399	4.399	4,201	4.3986	0.00%
2021-09-09	0.330	0.315	0.340	0.330	0.330	68,000	22,440	0.3300	4.399	4.199	4.532	4.399	4.399	5,102	4.3986	0.00%
2021-09-08	0.330	0.330	0.340	0.330	0.345	116,000	39,540	0.3409	4.399	4.399	4.532	4.399	4.599	8,703	4.5434	-4.35%
2021-09-07	0.345	0.340	0.350	0.335	0.360	296,000	104,940	0.3545	4.599	4.532	4.665	4.465	4.798	22,207	4.7255	4.55%
2021-09-06	0.330	0.315	0.330	0.325	0.365	1,084,000	380,240	0.3508	4.399	4.199	4.399	4.332	4.865	81,326	4.6755	8.20%
2021-09-03	0.305	0.305	0.310	0.305	0.350	180,000	58,980	0.3277	4.065	4.065	4.132	4.065	4.665	13,504	4.3675	1.67%
2021-09-02	0.300	0.300	0.320	0.300	0.305	260,000	79,000	0.3038	3.999	3.999	4.265	3.999	4.065	19,506	4.0500	-1.64%
2021-09-01	0.305	0.300	0.350	0.305	0.315	232,000	71,640	0.3088	4.065	3.999	4.665	4.065	4.199	17,406	4.1159	-3.17%
2021-08-31	0.315	0.300	0.310	0.280	0.320	128,000	38,940	0.3042	4.199	3.999	4.132	3.732	4.265	9,603	4.0549	18.87%
2021-08-30	0.265	0.265	0.320	0.265	0.265	24,000	6,360	0.2650	3.532	3.532	4.265	3.532	3.532	1,801	3.5322	0.00%
2021-08-27	0.265	0.260	0.325	0.265	0.265	8,000	2,120	0.2650	3.532	3.466	4.332	3.532	3.532	600	3.5322	1.92%
2021-08-26	0.260	0.260	0.310	0.260	0.265	100,000	26,340	0.2634	3.466	3.466	4.132	3.466	3.532	7,502	3.5109	4.00%
2021-08-25	0.250	0.250	0.340	0.250	0.260	12,000	3,040	0.2533	3.332	3.332	4.532	3.332	3.466	900	3.3767	-10.71%
2021-08-24	0.280	0.260	0.320	-	-	0	0	-	3.732	3.466	4.265	-	-	0	-	0.00%
2021-08-23	0.280	0.255	0.300	-	-	0	0	-	3.732	3.399	3.999	-	-	0	-	0.00%
2021-08-20	0.280	0.255	0.280	-	-	0	0	-	3.732	3.399	3.732	-	-	0	-	-3.45%
2021-08-19	0.290	0.255	0.300	-	-	0	0	-	3.865	3.399	3.999	-	-	0	-	0.00%
2021-08-18	0.290	0.250	0.300	0.290	0.290	300,000	87,000	0.2900	3.865	3.332	3.999	3.865	3.865	22,507	3.8654	-3.33%
2021-08-17	0.300	0.300	0.335	0.290	0.340	424,000	126,860	0.2992	3.999	3.999	4.465	3.865	4.532	31,810	3.9880	13.21%
2021-08-16	0.265	0.265	0.300	-	-	0	0	-	3.532	3.532	3.999	-	-	0	-	1.92%
2021-08-13	0.260	0.260	0.300	0.260	0.260	32,000	8,320	0.2600	3.466	3.466	3.999	3.466	3.466	2,401	3.4655	-7.14%
2021-08-12	0.280	0.255	0.280	0.280	0.280	364,000	101,920	0.2800	3.732	3.399	3.732	3.732	3.732	27,309	3.7321	-3.45%
2021-08-11	0.290	0.290	0.300	0.250	0.290	232,000	66,400	0.2862	3.865	3.865	3.999	3.332	3.865	17,406	3.8149	7.41%
2021-08-10	0.270	0.250	0.270	0.250	0.270	80,000	21,440	0.2680	3.599	3.332	3.599	3.332	3.599	6,002	3.5722	0.00%
2021-08-09	0.270	0.250	0.280	-	-	0	0	-	3.599	3.332	3.732	-	-	0	-	0.00%
2021-08-06	0.270	0.231	0.270	-	-	0	0	-	3.599	3.079	3.599	-	-	0	-	-1.82%
2021-08-05	0.275	0.247	0.275	-	-	0	0	-	3.665	3.292	3.665	-	-	0	-	0.00%
2021-08-04	0.275	0.246	0.275	0.246	0.275	8,000	2,084	0.2605	3.665	3.279	3.665	3.279	3.665	600	3.4722	0.00%
2021-08-03	0.275	0.241	0.275	0.240	0.285	68,000	16,528	0.2431	3.665	3.212	3.665	3.199	3.799	5,102	3.2397	7.84%
2021-08-02	0.255	0.245	0.260	0.244	0.255	188,000	46,120	0.2453	3.399	3.266	3.466	3.252	3.399	14,105	3.2699	-1.92%
2021-07-30	0.260	0.255	0.260	-	-	0	0	-	3.466	3.399	3.466	-	-	0	-	0.00%
2021-07-29	0.260	0.250	0.280	-	-	0	0	-	3.466	3.332	3.732	-	-	0	-	0.00%
2021-07-28	0.260	0.255	0.280	-	-	0	0	-	3.466	3.399	3.732	-	-	0	-	0.00%
2021-07-27	0.260	0.241	0.280	0.260	0.280	132,000	34,760	0.2633	3.466	3.212	3.732	3.466	3.732	9,903	3.5100	-5.45%
2021-07-26	0.275	0.241	0.280	0.280	0.280	24,000	6,720	0.2800	3.665	3.212	3.732	3.732	3.732	1,801	3.7321	3.77%
2021-07-23	0.265	0.241	0.300	-	-	0	0	-	3.532	3.212	3.999	-	-	0	-	0.00%
2021-07-22	0.265	0.265	0.350	0.260	0.265	44,000	11,640	0.2645	3.532	3.532	4.665	3.466	3.532	3,301	3.5261	1.92%
2021-07-21	0.260	0.241	0.340	-	-	0	0	-	3.466	3.212	4.532	-	-	0	-	0.00%
2021-07-20	0.260	0.241	0.335	0.260	0.260	60,000	15,600	0.2600	3.466	3.212	4.465	3.466	3.466	4,501	3.4655	0.00%
2021-07-19	0.260	0.260	0.310	0.255	0.290	36,000	10,300	0.2861	3.466	3.466	4.132	3.399	3.865	2,701	3.8136	-10.34%
2021-07-16	0.290	0.241	0.290	0.285	0.290	88,000	25,320	0.2877	3.865	3.212	3.865	3.799	3.865	6,602	3.8351	1.75%
2021-07-15	0.285	0.285	0.320	0.280	0.285	100,000	28,400	0.2840	3.799	3.799	4.265	3.732	3.799	7,502	3.7854	1.79%
2021-07-14	0.280	-	0.325	-	-	0	0	-	3.732	-	4.332	-	-	0	-	0.00%
2021-07-13	0.280	-	0.320	-	-	0	0	-	3.732	-	4.265	-	-	0	-	0.00%
2021-07-12	0.280	-	0.280	-	-	0	0	-	3.732	-	3.732	-	-	0	-	0.00%
2021-07-09	0.280	0.238	0.300	-	-	0	0	-	3.732	3.172	3.999	-	-	0	-	0.00%
2021-07-08	0.280	0.232	0.290	0.275	0.280	148,000	41,200	0.2784	3.732	3.092	3.865	3.665	3.732	11,104	3.7105	5.66%
2021-07-07	0.265	0.265	0.300	0.250	0.265	92,000	24,100	0.2620	3.532	3.532	3.999	3.332	3.532	6,902	3.4916	-5.36%
2021-07-06	0.280	0.250	0.280	0.275	0.280	36,000	10,020	0.2783	3.732	3.332	3.732	3.665	3.732	2,701	3.7099	0.00%
2021-07-05	0.280	0.260	0.335	0.280	0.280	8,000	2,240	0.2800	3.732	3.466	4.465	3.732	3.732	600	3.7321	-5.08%
2021-07-02	0.295	0.270	0.305	0.255	0.295	40,000	10,520	0.2630	3.932	3.599	4.065	3.399	3.932	3,001	3.5055	-3.28%
2021-06-30	0.305	-	0.305	-	-	0	0	-	4.065	-	4.065	-	-	0	-	0.00%
2021-06-29	0.305	0.260	0.305	-	-	0	0	-	4.065	3.466	4.065	-	-	0	-	0.00%
2021-06-28	0.305	0.305	0.335	-	-	0	0	-	4.065	4.065	4.465	-	-	0	-	0.00%
2021-06-25	0.305	0.290	0.305	-	-	0	0	-	4.065	3.865	4.065	-	-	0	-	0.00%
2021-06-24	0.305	0.260	0.320	-	-	0	0	-	4.065	3.466	4.265	-	-	0	-	0.00%
2021-06-23	0.305	0.305	0.330	0.295	0.330	92,000	30,000	0.3261	4.065	4.065	4.399	3.932	4.399	6,902	4.3464	-1.61%
2021-06-22	0.310	0.295	0.310	0.290	0.310	24,000	7,360	0.3067	4.132	3.932	4.132	3.865	4.132	1,801	4.0876	6.90%
2021-06-21	0.290	0.290	0.330	0.290	0.350	328,000	108,640	0.3312	3.865	3.865	4.399	3.865	4.665	24,608	4.4148	-13.43%
2021-06-18	0.335	0.290	0.335	0.325	0.340	104,000	35,240	0.3388	4.465	3.865	4.465	4.332	4.532	7,803	4.5165	1.52%
2021-06-17	0.330	0.320	0.330	-	-	0	0	-	4.399	4.265	4.399	-	-	0	-	-2.94%
2021-06-16	0.340	0.275	0.340	0.340	0.340	12,000	4,080	0.3400	4.532	3.665	4.532	4.532	4.532	900	4.5319	3.03%
2021-06-15	0.330	0.260	0.330	-	-	0	0	-	4.399	3.466	4.399	-	-	0	-	-1.49%
2021-06-11	0.335	0.260	0.335	0.335	0.340	88,000	29,900	0.3398	4.465	3.466	4.465	4.465	4.532	6,602	4.5288	9.84%
2021-06-10	0.305	0.275	0.335	-	-	0	0	-	4.065	3.665	4.465	-	-	0	-	0.00%
2021-06-09	0.305	0.305	0.335	0.290	0.305	92,000	27,100	0.2946	4.065	4.065	4.465	3.865	4.065	6,902	3.9263	10.91%
2021-06-08	0.275	0.260	0.290	-	-	0	0	-	3.665	3.466	3.865	-	-	0	-	0.00%
2021-06-07	0.275	0.275	0.330	-	-	0	0	-	3.665	3.665	4.399	-	-	0	-	0.00%
2021-06-04	0.275	0.260	0.330	0.280	0.280	24,000	6,720	0.2800	3.665	3.466	4.399	3.732	3.732	1,801	3.7321	-5.17%
2021-06-03	0.290	0.260	0.335	0.285	0.290	56,000	16,180	0.2889	3.865	3.466	4.465	3.799	3.865	4,201	3.8511	0.00%
2021-06-02	0.290	0.285	0.320	0.285	0.290	392,000	113,240	0.2889	3.865	3.799	4.265	3.799	3.865	29,410	3.8505	-10.77%
2021-06-01	0.325	0.260	0.325	-	-	0	0	-	4.332	3.466	4.332	-	-	0	-	-1.52%
2021-05-31	0.330	0.280	0.330	-	-	0	0	-	4.399	3.732	4.399	-	-	0	-	0.00%
2021-05-28	0.330	0.280	0.330	-	-	0	0	-	4.399	3.732	4.399	-	-	0	-	0.00%
2021-05-27	0.330	0.330	0.340	0.290	0.345	32,000	10,480	0.3275	4.399	4.399	4.532	3.865	4.599	2,401	4.3653	1.54%
2021-05-26	0.325	0.295	0.330	0.295	0.325	36,000	11,060	0.3072	4.332	3.932	4.399	3.932	4.332	2,701	4.0950	0.00%
2021-05-25	0.325	0.265	0.330	0.265	0.335	388,000	118,280	0.3048	4.332	3.532	4.399	3.532	4.465	29,109	4.0633	-2.99%
2021-05-24	0.335	0.300	0.335	0.340	0.355	40,000	13,660	0.3415	4.465	3.999	4.465	4.532	4.732	3,001	4.5519	1.52%
2021-05-21	0.330	0.325	0.330	0.320	0.345	272,000	89,620	0.3295	4.399	4.332	4.399	4.265	4.599	20,407	4.3917	0.00%
2021-05-20	0.330	0.320	0.340	0.305	0.335	224,000	71,700	0.3201	4.399	4.265	4.532	4.065	4.465	16,805	4.2665	0.00%
2021-05-18	0.330	0.315	0.330	0.270	0.390	1,000,000	340,280	0.3403	4.399	4.199	4.399	3.599	5.198	75,024	4.5356	26.92%
2021-05-17	0.260	0.255	0.270	0.230	0.260	84,000	20,080	0.2390	3.466	3.399	3.599	3.066	3.466	6,302	3.1863	8.33%
2021-05-14	0.240	0.240	0.255	0.240	0.240	100,000	24,000	0.2400	3.199	3.199	3.399	3.199	3.199	7,502	3.1990	0.00%
2021-05-13	0.240	0.240	0.250	0.240	0.240	50,000	11,942	0.2388	3.199	3.199	3.332	3.199	3.199	3,751	3.1835	-5.88%
2021-05-12	0.255	0.240	0.255	0.255	0.260	46,000	11,760	0.2557	3.399	3.199	3.399	3.399	3.466	3,451	3.4076	-1.92%
2021-05-11	0.260	0.250	0.260	0.250	0.260	72,000	18,600	0.2583	3.466	3.332	3.466	3.332	3.466	5,402	3.4433	0.00%
2021-05-10	0.260	0.255	0.270	-	-	0	0	-	3.466	3.399	3.599	-	-	0	-	0.00%
2021-05-07	0.260	0.255	0.265	0.250	0.270	344,000	88,940	0.2585	3.466	3.399	3.532	3.332	3.599	25,808	3.4462	-7.14%
2021-05-06	0.280	0.250	0.275	0.280	0.280	36,000	10,080	0.2800	3.732	3.332	3.665	3.732	3.732	2,701	3.7321	0.00%
2021-05-05	0.280	0.280	0.285	0.255	0.300	708,000	198,580	0.2805	3.732	3.732	3.799	3.399	3.999	53,117	3.7385	-12.50%
2021-05-04	0.320	0.315	0.320	0.305	0.325	336,000	106,180	0.3160	4.265	4.199	4.265	4.065	4.332	25,208	4.2121	-1.54%
2021-05-03	0.325	0.300	0.325	0.290	0.350	888,000	288,460	0.3248	4.332	3.999	4.332	3.865	4.665	66,622	4.3298	4.84%
2021-04-30	0.310	0.295	0.325	0.290	0.310	116,000	35,080	0.3024	4.132	3.932	4.332	3.865	4.132	8,703	4.0309	0.00%
2021-04-29	0.310	0.310	0.320	0.305	0.330	424,000	135,680	0.3200	4.132	4.132	4.265	4.065	4.399	31,810	4.2653	-4.62%
2021-04-28	0.325	0.325	0.340	0.325	0.340	168,000	55,140	0.3282	4.332	4.332	4.532	4.332	4.532	12,604	4.3748	-7.14%
2021-04-27	0.350	0.320	0.360	0.305	0.350	548,000	174,680	0.3188	4.665	4.265	4.798	4.065	4.665	41,113	4.2487	9.38%
2021-04-26	0.320	0.320	0.345	0.300	0.370	400,000	129,180	0.3230	4.265	4.265	4.599	3.999	4.932	30,010	4.3046	0.00%
2021-04-23	0.320	0.325	0.345	0.315	0.395	1,220,000	419,860	0.3441	4.265	4.332	4.599	4.199	5.265	91,530	4.5871	-12.33%
2021-04-22	0.365	0.365	0.380	0.345	0.430	2,712,000	992,380	0.3659	4.865	4.865	5.065	4.599	5.731	203,466	4.8774	-8.75%
2021-04-21	0.400	0.400	0.405	0.260	0.445	11,492,000	4,412,660	0.3840	5.332	5.332	5.398	3.466	5.931	862,180	5.1180	37.93%
2021-04-20	0.290	0.285	0.290	0.205	0.290	4,356,000	1,115,324	0.2560	3.865	3.799	3.865	2.732	3.865	326,806	3.4128	45.00%
2021-04-19	0.200	0.183	0.200	0.173	0.200	160,000	29,292	0.1831	2.666	2.439	2.666	2.306	2.666	12,004	2.4402	16.96%
2021-04-16	0.171	0.171	0.173	0.171	0.171	20,000	3,420	0.1710	2.279	2.279	2.306	2.279	2.279	1,500	2.2793	-1.16%
2021-04-15	0.173	0.173	0.175	0.173	0.173	56,000	9,688	0.1730	2.306	2.306	2.333	2.306	2.306	4,201	2.3059	0.00%
2021-04-14	0.173	0.165	0.173	-	-	0	0	-	2.306	2.199	2.306	-	-	0	-	0.00%
2021-04-13	0.173	0.164	0.173	0.173	0.173	20,000	3,460	0.1730	2.306	2.186	2.306	2.306	2.306	1,500	2.3059	7.45%
2021-04-12	0.161	0.161	0.173	0.160	0.160	12,000	1,920	0.1600	2.146	2.146	2.306	2.133	2.133	900	2.1326	-0.62%
2021-04-09	0.162	0.161	0.173	0.162	0.162	8,000	1,296	0.1620	2.159	2.146	2.306	2.159	2.159	600	2.1593	-1.82%
2021-04-08	0.165	0.161	0.173	-	-	0	0	-	2.199	2.146	2.306	-	-	0	-	0.00%
2021-04-07	0.165	0.165	0.175	0.157	0.157	8,000	1,256	0.1570	2.199	2.199	2.333	2.093	2.093	600	2.0927	-5.71%
2021-04-01	0.175	0.167	0.175	0.173	0.175	20,000	3,468	0.1734	2.333	2.226	2.333	2.306	2.333	1,500	2.3113	2.94%
2021-03-31	0.170	0.170	0.178	0.170	0.170	44,000	7,480	0.1700	2.266	2.266	2.373	2.266	2.266	3,301	2.2659	0.00%
2021-03-30	0.170	0.170	0.174	-	-	0	0	-	2.266	2.266	2.319	-	-	0	-	0.00%
2021-03-29	0.170	0.170	0.173	0.160	0.160	12,000	1,920	0.1600	2.266	2.266	2.306	2.133	2.133	900	2.1326	-8.60%
2021-03-26	0.186	0.185	0.186	0.184	0.186	116,000	21,548	0.1858	2.479	2.466	2.479	2.453	2.479	8,703	2.4760	0.54%
2021-03-25	0.185	0.158	0.185	-	-	0	0	-	2.466	2.106	2.466	-	-	0	-	0.00%
2021-03-24	0.185	0.160	0.185	0.185	0.185	4,000	740	0.1850	2.466	2.133	2.466	2.466	2.466	300	2.4659	0.00%
2021-03-23	0.185	0.165	0.185	0.185	0.185	4,000	740	0.1850	2.466	2.199	2.466	2.466	2.466	300	2.4659	1.09%
2021-03-22	0.183	0.183	0.186	0.180	0.183	8,000	1,452	0.1815	2.439	2.439	2.479	2.399	2.439	600	2.4192	3.98%
2021-03-19	0.176	0.170	0.176	-	-	0	0	-	2.346	2.266	2.346	-	-	0	-	0.00%
2021-03-18	0.176	0.176	0.180	0.173	0.176	8,000	1,396	0.1745	2.346	2.346	2.399	2.306	2.346	600	2.3259	3.53%
2021-03-17	0.170	0.158	0.170	-	-	0	0	-	2.266	2.106	2.266	-	-	0	-	0.00%
2021-03-16	0.170	0.170	0.172	-	-	0	0	-	2.266	2.266	2.293	-	-	0	-	0.00%
2021-03-15	0.170	0.164	0.170	0.163	0.170	152,000	24,804	0.1632	2.266	2.186	2.266	2.173	2.266	11,404	2.1751	0.00%
2021-03-12	0.170	0.170	0.175	0.170	0.171	8,000	1,364	0.1705	2.266	2.266	2.333	2.266	2.279	600	2.2726	0.00%
2021-03-11	0.170	0.166	0.182	-	-	0	0	-	2.266	2.213	2.426	-	-	0	-	0.00%
2021-03-10	0.170	0.170	0.186	0.161	0.161	16,000	2,576	0.1610	2.266	2.266	2.479	2.146	2.146	1,200	2.1460	-6.08%
2021-03-09	0.181	0.170	0.184	-	-	0	0	-	2.413	2.266	2.453	-	-	0	-	0.00%
2021-03-08	0.181	0.170	0.182	0.181	0.182	48,000	8,696	0.1812	2.413	2.266	2.426	2.413	2.426	3,601	2.4148	0.00%
2021-03-05	0.181	0.170	0.181	-	-	0	0	-	2.413	2.266	2.413	-	-	0	-	0.00%
2021-03-04	0.181	0.161	0.185	-	-	0	0	-	2.413	2.146	2.466	-	-	0	-	0.00%
2021-03-03	0.181	0.181	0.185	-	-	0	0	-	2.413	2.413	2.466	-	-	0	-	0.56%
2021-03-02	0.180	0.180	0.186	0.180	0.180	24,000	4,320	0.1800	2.399	2.399	2.479	2.399	2.399	1,801	2.3992	-2.70%
2021-03-01	0.185	0.162	0.186	-	-	0	0	-	2.466	2.159	2.479	-	-	0	-	0.00%
2021-02-26	0.185	0.180	0.187	0.179	0.185	400,000	72,256	0.1806	2.466	2.399	2.493	2.386	2.466	30,010	2.4078	0.00%
2021-02-25	0.185	0.184	0.186	0.183	0.185	68,000	12,492	0.1837	2.466	2.453	2.479	2.439	2.466	5,102	2.4486	1.09%
2021-02-24	0.183	0.183	0.190	0.183	0.186	64,000	11,724	0.1832	2.439	2.439	2.533	2.439	2.479	4,802	2.4417	-3.68%
2021-02-23	0.190	0.190	0.194	0.190	0.195	180,000	34,300	0.1906	2.533	2.533	2.586	2.533	2.599	13,504	2.5399	-2.06%
2021-02-22	0.194	0.194	0.200	0.185	0.190	292,000	54,332	0.1861	2.586	2.586	2.666	2.466	2.533	21,907	2.4801	2.11%
2021-02-19	0.190	0.180	0.190	-	-	0	0	-	2.533	2.399	2.533	-	-	0	-	0.00%
2021-02-18	0.190	0.190	0.195	0.189	0.200	128,000	24,392	0.1906	2.533	2.533	2.599	2.519	2.666	9,603	2.5400	0.00%
2021-02-17	0.190	0.190	0.191	0.185	0.190	124,000	23,420	0.1889	2.533	2.533	2.546	2.466	2.533	9,303	2.5175	-5.00%
2021-02-16	0.200	0.196	0.209	0.194	0.219	1,192,000	237,220	0.1990	2.666	2.612	2.786	2.586	2.919	89,429	2.6526	-9.09%
2021-02-11	0.220	0.220	0.229	0.215	0.225	96,000	20,880	0.2175	2.932	2.932	3.052	2.866	2.999	7,202	2.8991	2.33%
2021-02-10	0.215	0.215	0.230	0.205	0.241	772,000	166,664	0.2159	2.866	2.866	3.066	2.732	3.212	57,919	2.8775	-10.79%
2021-02-09	0.241	0.240	0.265	0.219	0.300	2,964,000	707,716	0.2388	3.212	3.199	3.532	2.919	3.999	222,372	3.1826	-19.67%
2021-02-08	0.300	0.295	0.300	0.173	0.500	6,008,000	1,929,000	0.3211	3.999	3.932	3.999	2.306	6.665	450,746	4.2796	94.81%
2021-02-05	0.154	0.154	0.173	0.153	0.177	308,000	50,344	0.1635	2.053	2.053	2.306	2.039	2.359	23,107	2.1787	-3.75%
2021-02-04	0.160	0.160	0.162	0.150	0.160	100,000	15,320	0.1532	2.133	2.133	2.159	1.999	2.133	7,502	2.0420	9.59%
2021-02-03	0.146	0.146	-	0.145	0.145	8,000	1,160	0.1450	1.946	1.946	-	1.933	1.933	600	1.9327	0.69%
2021-02-02	0.145	0.145	0.165	0.145	0.145	4,000	580	0.1450	1.933	1.933	2.199	1.933	1.933	300	1.9327	0.00%
2021-02-01	0.145	0.145	0.169	-	-	0	0	-	1.933	1.933	2.253	-	-	0	-	0.00%
2021-01-29	0.145	0.145	0.155	0.141	0.145	136,000	19,496	0.1434	1.933	1.933	2.066	1.879	1.933	10,203	1.9108	-6.45%
2021-01-28	0.155	0.155	0.175	-	-	0	0	-	2.066	2.066	2.333	-	-	0	-	0.00%
2021-01-27	0.155	0.155	0.183	0.154	0.162	200,000	31,364	0.1568	2.066	2.066	2.439	2.053	2.159	15,005	2.0903	-6.63%
2021-01-26	0.166	0.166	0.183	0.165	0.183	132,000	22,156	0.1678	2.213	2.213	2.439	2.199	2.439	9,903	2.2373	-5.14%
2021-01-25	0.175	0.160	0.180	0.180	0.180	24,000	4,320	0.1800	2.333	2.133	2.399	2.399	2.399	1,801	2.3992	-2.78%
2021-01-22	0.180	0.159	0.180	0.181	0.182	104,000	18,828	0.1810	2.399	2.119	2.399	2.413	2.426	7,803	2.4131	-0.55%
2021-01-21	0.181	-	0.181	0.180	0.181	400,000	72,392	0.1810	2.413	-	2.413	2.399	2.413	30,010	2.4123	0.00%
2021-01-20	0.181	0.177	0.181	0.181	0.181	340,000	61,540	0.1810	2.413	2.359	2.413	2.413	2.413	25,508	2.4126	0.56%
2021-01-19	0.180	0.176	0.180	0.176	0.180	440,000	78,872	0.1793	2.399	2.346	2.399	2.346	2.399	33,011	2.3893	2.27%
2021-01-18	0.176	0.176	0.180	0.173	0.176	116,000	20,320	0.1752	2.346	2.346	2.399	2.306	2.346	8,703	2.3349	2.92%
2021-01-15	0.171	0.171	0.178	0.170	0.171	68,000	11,616	0.1708	2.279	2.279	2.373	2.266	2.279	5,102	2.2769	0.00%
2021-01-14	0.171	0.171	0.178	0.171	0.176	16,000	2,796	0.1748	2.279	2.279	2.373	2.279	2.346	1,200	2.3292	-2.84%
2021-01-13	0.176	0.164	0.176	-	-	1,000	160	0.1600	2.346	2.186	2.346	-	-	75	2.1326	0.00%
2021-01-12	0.176	0.166	0.180	-	-	0	0	-	2.346	2.213	2.399	-	-	0	-	0.00%
2021-01-11	0.176	0.176	0.180	0.156	0.180	132,000	23,040	0.1745	2.346	2.346	2.399	2.079	2.399	9,903	2.3265	1.73%
2021-01-08	0.173	0.173	0.175	0.171	0.174	508,000	87,808	0.1729	2.306	2.306	2.333	2.279	2.319	38,112	2.3039	-10.36%
2021-01-07	0.193	0.192	0.193	0.193	0.193	168,000	32,424	0.1930	2.572	2.559	2.572	2.572	2.572	12,604	2.5725	0.00%
2021-01-06	0.193	0.172	0.193	-	-	0	0	-	2.572	2.293	2.572	-	-	0	-	0.00%
2021-01-05	0.193	0.184	0.193	0.192	0.193	332,000	64,024	0.1928	2.572	2.453	2.572	2.559	2.572	24,908	2.5704	0.00%
2021-01-04	0.193	-	0.193	-	-	0	0	-	2.572	-	2.572	-	-	0	-	0.00%
2020-12-31	0.193	0.190	0.193	-	-	0	0	-	2.572	2.533	2.572	-	-	0	-	0.00%
2020-12-30	0.193	0.181	0.193	-	-	0	0	-	2.572	2.413	2.572	-	-	0	-	0.00%
2020-12-29	0.193	0.190	0.193	-	-	0	0	-	2.572	2.533	2.572	-	-	0	-	0.00%
2020-12-28	0.193	0.166	0.193	-	-	0	0	-	2.572	2.213	2.572	-	-	0	-	-0.52%
2020-12-24	0.194	0.165	0.195	-	-	0	0	-	2.586	2.199	2.599	-	-	0	-	0.00%
2020-12-23	0.194	0.172	0.194	-	-	0	0	-	2.586	2.293	2.586	-	-	0	-	0.00%
2020-12-22	0.194	0.192	0.194	0.194	0.194	220,000	42,680	0.1940	2.586	2.559	2.586	2.586	2.586	16,505	2.5858	0.00%
2020-12-21	0.194	0.194	0.195	0.194	0.194	104,000	20,176	0.1940	2.586	2.586	2.599	2.586	2.586	7,803	2.5858	-0.51%
2020-12-18	0.195	0.194	0.195	0.193	0.195	636,000	124,004	0.1950	2.599	2.586	2.599	2.572	2.599	47,715	2.5988	0.00%
2020-12-17	0.195	0.193	0.198	0.192	0.195	92,000	17,732	0.1927	2.599	2.572	2.639	2.559	2.599	6,902	2.5690	1.56%
2020-12-16	0.192	0.190	0.195	0.190	0.192	28,000	5,328	0.1903	2.559	2.533	2.599	2.533	2.559	2,101	2.5363	1.05%
2020-12-15	0.190	0.166	0.192	0.190	0.190	84,000	15,960	0.1900	2.533	2.213	2.559	2.533	2.533	6,302	2.5325	0.00%
2020-12-14	0.190	0.161	0.190	-	-	0	0	-	2.533	2.146	2.533	-	-	0	-	0.00%
2020-12-11	0.190	0.164	0.190	0.190	0.190	12,000	2,280	0.1900	2.533	2.186	2.533	2.533	2.533	900	2.5325	0.00%
2020-12-10	0.190	0.166	0.190	0.188	0.190	8,000	1,512	0.1890	2.533	2.213	2.533	2.506	2.533	600	2.5192	2.15%
2020-12-09	0.186	0.185	0.188	0.183	0.186	60,000	11,072	0.1845	2.479	2.466	2.506	2.439	2.479	4,501	2.4596	2.20%
2020-12-08	0.182	0.182	0.183	0.178	0.184	136,000	24,680	0.1815	2.426	2.426	2.439	2.373	2.453	10,203	2.4188	4.00%
2020-12-07	0.175	0.175	0.178	0.164	0.175	116,000	20,124	0.1735	2.333	2.333	2.373	2.186	2.333	8,703	2.3124	8.02%
2020-12-04	0.162	0.162	0.175	-	-	0	0	-	2.159	2.159	2.333	-	-	0	-	0.62%
2020-12-03	0.161	0.161	0.175	-	-	0	0	-	2.146	2.146	2.333	-	-	0	-	0.00%
2020-12-02	0.161	0.161	0.175	0.161	0.161	24,000	3,864	0.1610	2.146	2.146	2.333	2.146	2.146	1,801	2.1460	0.00%
2020-12-01	0.161	0.163	0.174	0.161	0.161	4,000	644	0.1610	2.146	2.173	2.319	2.146	2.146	300	2.1460	-1.23%
2020-11-30	0.163	0.162	0.173	0.162	0.164	160,000	26,080	0.1630	2.173	2.159	2.306	2.159	2.186	12,004	2.1726	1.88%
2020-11-27	0.160	0.160	0.179	0.156	0.177	516,000	84,180	0.1631	2.133	2.133	2.386	2.079	2.359	38,713	2.1745	-3.03%
2020-11-26	0.165	0.165	0.176	0.165	0.165	276,000	45,540	0.1650	2.199	2.199	2.346	2.199	2.199	20,707	2.1993	-5.17%
2020-11-25	0.174	0.174	0.176	0.165	0.174	84,000	14,508	0.1727	2.319	2.319	2.346	2.199	2.319	6,302	2.3021	5.45%
2020-11-24	0.165	0.160	0.173	0.156	0.165	124,000	19,884	0.1604	2.199	2.133	2.306	2.079	2.199	9,303	2.1374	-1.79%
2020-11-23	0.168	0.158	0.168	0.168	0.169	136,000	22,852	0.1680	2.239	2.106	2.239	2.239	2.253	10,203	2.2397	-4.00%
2020-11-20	0.175	0.171	0.175	0.171	0.175	252,000	43,876	0.1741	2.333	2.279	2.333	2.279	2.333	18,906	2.3207	5.42%
2020-11-19	0.166	0.166	0.190	0.154	0.190	100,000	17,332	0.1733	2.213	2.213	2.533	2.053	2.533	7,502	2.3102	-11.70%
2020-11-18	0.188	-	0.190	-	-	0	0	-	2.506	-	2.533	-	-	0	-	0.00%
2020-11-17	0.188	0.180	0.190	-	-	0	0	-	2.506	2.399	2.533	-	-	0	-	0.00%
2020-11-16	0.188	0.103	0.190	0.188	0.190	252,000	47,624	0.1890	2.506	1.373	2.533	2.506	2.533	18,906	2.5190	0.00%
2020-11-13	0.188	0.156	0.190	0.188	0.188	32,000	6,016	0.1880	2.506	2.079	2.533	2.506	2.506	2,401	2.5059	0.00%
2020-11-12	0.188	0.157	0.190	0.188	0.188	60,000	11,288	0.1881	2.506	2.093	2.533	2.506	2.506	4,501	2.5076	0.00%
2020-11-11	0.188	0.185	0.188	0.185	0.188	316,000	58,484	0.1851	2.506	2.466	2.506	2.466	2.506	23,708	2.4669	4.44%
2020-11-10	0.180	0.157	0.185	-	-	0	0	-	2.399	2.093	2.466	-	-	0	-	0.00%
2020-11-09	0.180	0.180	0.182	0.178	0.180	32,000	5,712	0.1785	2.399	2.399	2.426	2.373	2.399	2,401	2.3792	1.12%
2020-11-06	0.178	0.152	0.178	0.179	0.179	12,000	2,148	0.1790	2.373	2.026	2.373	2.386	2.386	900	2.3859	2.30%
2020-11-05	0.174	0.174	0.185	-	-	0	0	-	2.319	2.319	2.466	-	-	0	-	0.58%
2020-11-04	0.173	0.173	0.183	0.170	0.171	40,000	6,808	0.1702	2.306	2.306	2.439	2.266	2.279	3,001	2.2686	-7.98%
2020-11-03	0.188	0.183	0.190	0.173	0.188	276,000	50,136	0.1817	2.506	2.439	2.533	2.306	2.506	20,707	2.4212	9.30%
2020-11-02	0.172	0.172	0.173	0.171	0.172	128,000	22,004	0.1719	2.293	2.293	2.306	2.279	2.293	9,603	2.2913	3.61%
2020-10-30	0.166	0.160	0.166	0.152	0.166	112,000	18,424	0.1645	2.213	2.133	2.213	2.026	2.213	8,403	2.1926	2.47%
2020-10-29	0.162	0.162	0.173	-	-	0	0	-	2.159	2.159	2.306	-	-	0	-	0.62%
2020-10-28	0.161	0.162	0.173	0.161	0.161	24,000	3,864	0.1610	2.146	2.159	2.306	2.146	2.146	1,801	2.1460	0.00%
2020-10-27	0.161	0.155	0.173	0.160	0.161	140,000	22,520	0.1609	2.146	2.066	2.306	2.133	2.146	10,503	2.1441	0.00%
2020-10-23	0.161	0.161	0.173	0.161	0.161	12,000	1,932	0.1610	2.146	2.146	2.306	2.146	2.146	900	2.1460	-0.62%
2020-10-22	0.162	0.162	0.173	0.160	0.160	32,000	5,120	0.1600	2.159	2.159	2.306	2.133	2.133	2,401	2.1326	-1.82%
2020-10-21	0.165	0.165	0.175	0.162	0.165	100,000	16,380	0.1638	2.199	2.199	2.333	2.159	2.199	7,502	2.1833	-2.94%
2020-10-20	0.170	0.159	0.173	-	-	0	0	-	2.266	2.119	2.306	-	-	0	-	0.00%
2020-10-19	0.170	0.170	0.173	-	-	0	0	-	2.266	2.266	2.306	-	-	0	-	3.03%
2020-10-16	0.165	0.168	0.170	-	-	0	0	-	2.199	2.239	2.266	-	-	0	-	3.13%
2020-10-15	0.160	0.164	0.173	0.156	0.167	8,000	1,292	0.1615	2.133	2.186	2.306	2.079	2.226	600	2.1526	-2.44%
2020-10-14	0.164	0.164	0.179	0.164	0.164	20,000	3,280	0.1640	2.186	2.186	2.386	2.186	2.186	1,500	2.1860	0.00%
2020-10-12	0.164	0.150	0.172	-	-	0	0	-	2.186	1.999	2.293	-	-	0	-	0.00%
2020-10-09	0.164	0.163	0.172	-	-	0	0	-	2.186	2.173	2.293	-	-	0	-	0.00%
2020-10-08	0.164	0.163	0.172	-	-	0	0	-	2.186	2.173	2.293	-	-	0	-	0.00%
2020-10-07	0.164	0.164	0.171	0.161	0.164	432,000	70,604	0.1634	2.186	2.186	2.279	2.146	2.186	32,411	2.1784	0.61%
2020-10-06	0.163	0.150	0.172	0.162	0.162	60,000	9,720	0.1620	2.173	1.999	2.293	2.159	2.159	4,501	2.1593	0.00%
2020-10-05	0.163	0.161	0.174	0.151	0.165	60,000	9,764	0.1627	2.173	2.146	2.319	2.013	2.199	4,501	2.1691	-5.78%
2020-09-30	0.173	0.158	0.173	-	-	0	0	-	2.306	2.106	2.306	-	-	0	-	-0.57%
2020-09-29	0.174	0.160	0.174	0.165	0.176	56,000	9,788	0.1748	2.319	2.133	2.319	2.199	2.346	4,201	2.3297	8.75%
2020-09-28	0.160	0.160	0.172	0.159	0.160	84,000	13,436	0.1600	2.133	2.133	2.293	2.119	2.133	6,302	2.1320	-0.62%
2020-09-25	0.161	0.154	0.162	0.153	0.162	76,000	11,888	0.1564	2.146	2.053	2.159	2.039	2.159	5,702	2.0849	-0.62%
2020-09-24	0.162	0.162	0.172	-	-	0	0	-	2.159	2.159	2.293	-	-	0	-	0.00%
2020-09-23	0.162	0.162	0.164	0.162	0.164	20,000	3,248	0.1624	2.159	2.159	2.186	2.159	2.186	1,500	2.1646	-1.22%
2020-09-22	0.164	0.164	0.165	0.164	0.164	36,000	5,904	0.1640	2.186	2.186	2.199	2.186	2.186	2,701	2.1860	0.00%
2020-09-21	0.164	0.163	0.171	0.163	0.164	60,000	9,836	0.1639	2.186	2.173	2.279	2.173	2.186	4,501	2.1851	0.61%
2020-09-18	0.163	0.155	0.172	0.163	0.164	72,000	11,740	0.1631	2.173	2.066	2.293	2.173	2.186	5,402	2.1734	-1.21%
2020-09-17	0.165	0.150	0.172	0.164	0.165	144,000	23,716	0.1647	2.199	1.999	2.293	2.186	2.199	10,804	2.1952	0.00%
2020-09-16	0.165	0.165	0.172	0.164	0.165	96,000	15,832	0.1649	2.199	2.199	2.293	2.186	2.199	7,202	2.1982	0.00%
2020-09-15	0.165	0.165	0.172	0.165	0.165	32,000	5,280	0.1650	2.199	2.199	2.293	2.199	2.199	2,401	2.1993	0.00%
2020-09-14	0.165	0.165	0.172	-	-	0	0	-	2.199	2.199	2.293	-	-	0	-	0.00%
2020-09-11	0.165	0.165	0.172	0.165	0.165	44,000	7,260	0.1650	2.199	2.199	2.293	2.199	2.199	3,301	2.1993	0.00%
2020-09-10	0.165	0.165	0.172	-	-	0	0	-	2.199	2.199	2.293	-	-	0	-	0.61%
2020-09-09	0.164	0.164	0.172	0.164	0.164	4,000	656	0.1640	2.186	2.186	2.293	2.186	2.186	300	2.1860	0.61%
2020-09-08	0.163	0.163	0.172	0.163	0.163	8,000	1,304	0.1630	2.173	2.173	2.293	2.173	2.173	600	2.1726	0.62%
2020-09-07	0.162	0.162	0.172	0.158	0.166	76,000	12,360	0.1626	2.159	2.159	2.293	2.106	2.213	5,702	2.1677	-5.81%
2020-09-04	0.172	0.165	0.172	0.165	0.172	140,000	23,488	0.1678	2.293	2.199	2.293	2.199	2.293	10,503	2.2362	2.99%
2020-09-03	0.167	0.165	0.167	0.165	0.173	48,000	8,016	0.1670	2.226	2.199	2.226	2.199	2.306	3,601	2.2259	1.21%
2020-09-02	0.165	0.165	0.166	0.165	0.166	20,000	3,308	0.1654	2.199	2.199	2.213	2.199	2.213	1,500	2.2046	-0.60%
2020-09-01	0.166	0.166	0.168	0.147	0.169	232,000	37,116	0.1600	2.213	2.213	2.239	1.959	2.253	17,406	2.1324	-2.35%
2020-08-31	0.170	0.169	0.170	0.170	0.170	20,000	3,400	0.1700	2.266	2.253	2.266	2.266	2.266	1,500	2.2659	0.00%
2020-08-28	0.170	0.169	0.170	0.170	0.170	12,000	2,040	0.1700	2.266	2.253	2.266	2.266	2.266	900	2.2659	0.00%
2020-08-27	0.170	0.170	0.175	0.170	0.175	312,000	54,032	0.1732	2.266	2.266	2.333	2.266	2.333	23,408	2.3083	-1.73%
2020-08-26	0.173	0.172	0.175	0.168	0.174	152,000	25,804	0.1698	2.306	2.293	2.333	2.239	2.319	11,404	2.2628	2.98%
2020-08-25	0.168	0.168	0.173	0.168	0.171	432,000	72,876	0.1687	2.239	2.239	2.306	2.239	2.279	32,411	2.2485	0.00%
2020-08-24	0.168	0.168	0.173	0.166	0.169	136,000	22,876	0.1682	2.239	2.239	2.306	2.213	2.253	10,203	2.2420	-0.59%
2020-08-21	0.169	0.169	0.172	-	-	0	0	-	2.253	2.253	2.293	-	-	0	-	0.00%
2020-08-20	0.169	0.167	0.172	0.169	0.169	52,000	8,788	0.1690	2.253	2.226	2.293	2.253	2.253	3,901	2.2526	-1.74%
2020-08-19	0.172	0.152	-	-	-	0	0	-	2.293	2.026	-	-	-	0	-	0.00%
2020-08-18	0.172	0.169	0.173	-	-	0	0	-	2.293	2.253	2.306	-	-	0	-	0.00%
2020-08-17	0.172	0.169	0.173	0.167	0.172	156,000	26,312	0.1687	2.293	2.253	2.306	2.226	2.293	11,704	2.2482	2.99%
2020-08-14	0.167	0.167	0.173	0.167	0.170	356,000	59,628	0.1675	2.226	2.226	2.306	2.226	2.266	26,709	2.2325	-0.60%
2020-08-13	0.168	0.168	0.174	0.165	0.168	112,000	18,588	0.1660	2.239	2.239	2.319	2.199	2.239	8,403	2.2121	1.82%
2020-08-12	0.165	0.165	0.275	0.164	0.168	180,000	29,724	0.1651	2.199	2.199	3.665	2.186	2.239	13,504	2.2011	0.61%
2020-08-11	0.164	0.164	0.175	0.164	0.169	324,000	53,540	0.1652	2.186	2.186	2.333	2.186	2.253	24,308	2.2026	-2.96%
2020-08-10	0.169	0.169	0.170	0.164	0.169	96,000	16,084	0.1675	2.253	2.253	2.266	2.186	2.253	7,202	2.2332	2.42%
2020-08-07	0.165	0.156	0.168	0.165	0.168	448,000	74,728	0.1668	2.199	2.079	2.239	2.199	2.239	33,611	2.2233	-1.79%
2020-08-06	0.168	0.168	0.179	0.168	0.168	8,000	1,344	0.1680	2.239	2.239	2.386	2.239	2.239	600	2.2393	0.00%
2020-08-05	0.168	0.168	0.181	0.167	0.167	88,000	14,696	0.1670	2.239	2.239	2.413	2.226	2.226	6,602	2.2259	-0.59%
2020-08-04	0.169	0.169	0.173	0.165	0.173	184,000	30,828	0.1675	2.253	2.253	2.306	2.199	2.306	13,804	2.2332	-0.59%
2020-08-03	0.170	0.167	0.170	0.170	0.170	128,000	21,760	0.1700	2.266	2.226	2.266	2.266	2.266	9,603	2.2659	0.00%
2020-07-31	0.170	0.169	0.170	0.169	0.171	180,000	30,600	0.1700	2.266	2.253	2.266	2.253	2.279	13,504	2.2659	0.00%
2020-07-30	0.170	0.167	0.175	0.170	0.178	128,000	22,616	0.1767	2.266	2.226	2.333	2.266	2.373	9,603	2.3551	-3.95%
2020-07-29	0.177	0.177	0.178	0.177	0.178	100,000	17,728	0.1773	2.359	2.359	2.373	2.359	2.373	7,502	2.3630	-0.56%
2020-07-28	0.178	0.175	0.178	0.178	0.178	68,000	12,104	0.1780	2.373	2.333	2.373	2.373	2.373	5,102	2.3726	-1.11%
2020-07-27	0.180	0.176	0.180	0.180	0.180	32,000	5,760	0.1800	2.399	2.346	2.399	2.399	2.399	2,401	2.3992	0.00%
2020-07-24	0.180	0.175	0.180	0.180	0.180	108,000	19,440	0.1800	2.399	2.333	2.399	2.399	2.399	8,103	2.3992	0.00%
2020-07-23	0.180	0.180	0.188	0.175	0.180	284,000	50,392	0.1774	2.399	2.399	2.506	2.333	2.399	21,307	2.3651	1.69%
2020-07-22	0.177	0.177	0.183	0.175	0.188	464,000	83,544	0.1801	2.359	2.359	2.439	2.333	2.506	34,811	2.3999	-6.35%
2020-07-21	0.189	0.189	0.193	0.174	0.208	444,000	83,996	0.1892	2.519	2.519	2.572	2.319	2.772	33,311	2.5216	-6.90%
2020-07-20	0.203	0.201	0.210	-	-	0	0	-	2.706	2.679	2.799	-	-	0	-	0.00%
2020-07-17	0.203	0.202	0.203	0.202	0.203	84,000	17,032	0.2028	2.706	2.692	2.706	2.692	2.706	6,302	2.7026	-2.40%
2020-07-16	0.208	0.201	0.209	0.201	0.208	44,000	8,948	0.2034	2.772	2.679	2.786	2.679	2.772	3,301	2.7106	-0.48%
2020-07-15	0.209	0.202	0.240	-	-	0	0	-	2.786	2.692	3.199	-	-	0	-	0.00%
2020-07-14	0.209	0.203	0.210	0.201	0.213	168,000	35,340	0.2104	2.786	2.706	2.799	2.679	2.839	12,604	2.8039	-0.48%
2020-07-13	0.210	0.206	0.228	-	-	0	0	-	2.799	2.746	3.039	-	-	0	-	0.00%
2020-07-10	0.210	0.206	0.225	-	-	0	0	-	2.799	2.746	2.999	-	-	0	-	0.00%
2020-07-09	0.210	0.206	0.210	0.207	0.210	224,000	46,272	0.2066	2.799	2.746	2.799	2.759	2.799	16,805	2.7534	2.94%
2020-07-08	0.204	0.204	0.232	0.202	0.204	16,000	3,248	0.2030	2.719	2.719	3.092	2.692	2.719	1,200	2.7058	-1.92%
2020-07-07	0.208	0.206	0.208	0.208	0.208	4,000	832	0.2080	2.772	2.746	2.772	2.772	2.772	300	2.7724	1.46%
2020-07-06	0.205	0.203	0.230	0.201	0.205	112,000	22,768	0.2033	2.732	2.706	3.066	2.679	2.732	8,403	2.7096	0.00%
2020-07-03	0.205	0.201	0.205	0.205	0.206	92,000	18,888	0.2053	2.732	2.679	2.732	2.732	2.746	6,902	2.7365	0.00%
2020-07-02	0.205	0.205	0.210	0.203	0.203	4,000	812	0.2030	2.732	2.732	2.799	2.706	2.706	300	2.7058	-2.84%
2020-06-30	0.211	0.201	0.229	-	-	0	0	-	2.812	2.679	3.052	-	-	0	-	0.00%
2020-06-29	0.211	0.201	0.230	-	-	0	0	-	2.812	2.679	3.066	-	-	0	-	0.00%
2020-06-26	0.211	0.205	0.211	0.205	0.211	120,000	25,176	0.2098	2.812	2.732	2.812	2.732	2.812	9,003	2.7964	0.00%
2020-06-24	0.211	0.210	0.220	-	-	0	0	-	2.812	2.799	2.932	-	-	0	-	0.00%
2020-06-23	0.211	0.211	0.220	0.211	0.211	4,000	844	0.2110	2.812	2.812	2.932	2.812	2.812	300	2.8124	-0.47%
2020-06-22	0.212	0.210	0.220	0.210	0.212	28,000	5,896	0.2106	2.826	2.799	2.932	2.799	2.826	2,101	2.8067	0.00%
2020-06-19	0.212	0.212	0.220	0.210	0.231	124,000	27,304	0.2202	2.826	2.826	2.932	2.799	3.079	9,303	2.9350	-5.36%
2020-06-18	0.224	0.208	0.224	0.225	0.225	4,000	900	0.2250	2.986	2.772	2.986	2.999	2.999	300	2.9990	4.19%
2020-06-17	0.215	0.208	0.220	0.205	0.215	420,000	87,472	0.2083	2.866	2.772	2.932	2.732	2.866	31,510	2.7760	-0.46%
2020-06-16	0.216	0.209	0.215	0.202	0.216	664,000	136,456	0.2055	2.879	2.786	2.866	2.692	2.879	49,816	2.7392	-3.57%
2020-06-15	0.224	0.211	0.228	0.225	0.228	68,000	15,456	0.2273	2.986	2.812	3.039	2.999	3.039	5,102	3.0296	-2.61%
2020-06-12	0.230	0.228	0.233	-	-	0	0	-	3.066	3.039	3.106	-	-	0	-	0.00%
2020-06-11	0.230	0.228	0.233	0.228	0.230	228,000	52,336	0.2295	3.066	3.039	3.106	3.039	3.066	17,106	3.0596	0.44%
2020-06-10	0.229	0.225	0.230	0.229	0.229	28,000	6,412	0.2290	3.052	2.999	3.066	3.052	3.052	2,101	3.0523	-0.43%
2020-06-09	0.230	0.230	0.240	-	-	0	0	-	3.066	3.066	3.199	-	-	0	-	0.00%
2020-06-08	0.230	0.226	0.230	0.230	0.231	72,000	16,584	0.2303	3.066	3.012	3.066	3.066	3.079	5,402	3.0701	2.22%
2020-06-05	0.225	0.225	0.249	-	-	0	0	-	2.999	2.999	3.319	-	-	0	-	0.00%
2020-06-04	0.225	0.220	0.230	0.210	0.225	72,000	15,500	0.2153	2.999	2.932	3.066	2.799	2.999	5,402	2.8694	2.27%
2020-06-03	0.220	0.215	0.234	0.220	0.235	104,000	24,380	0.2344	2.932	2.866	3.119	2.932	3.132	7,803	3.1246	-3.93%
2020-06-02	0.229	0.205	0.232	-	-	0	0	-	3.052	2.732	3.092	-	-	0	-	-1.29%
2020-06-01	0.232	0.225	0.250	0.226	0.232	20,000	4,616	0.2308	3.092	2.999	3.332	3.012	3.092	1,500	3.0763	2.20%
2020-05-29	0.227	0.212	0.230	0.211	0.230	176,000	39,280	0.2232	3.026	2.826	3.066	2.812	3.066	13,204	2.9748	5.58%
2020-05-28	0.215	0.215	0.238	0.213	0.227	60,000	13,092	0.2182	2.866	2.866	3.172	2.839	3.026	4,501	2.9084	-5.29%
2020-05-27	0.227	0.227	0.242	0.223	0.235	108,000	24,892	0.2305	3.026	3.026	3.226	2.972	3.132	8,103	3.0721	-6.58%
2020-05-26	0.243	0.228	0.245	0.211	0.243	164,000	35,976	0.2194	3.239	3.039	3.266	2.812	3.239	12,304	2.9239	-2.80%
2020-05-25	0.250	0.235	0.250	0.231	0.250	164,000	38,248	0.2332	3.332	3.132	3.332	3.079	3.332	12,304	3.1086	2.04%
2020-05-22	0.245	0.235	0.245	0.232	0.245	56,000	13,324	0.2379	3.266	3.132	3.266	3.092	3.266	4,201	3.1714	0.00%
2020-05-21	0.245	0.235	0.245	-	-	0	0	-	3.266	3.132	3.266	-	-	0	-	0.00%
2020-05-20	0.245	0.235	0.245	-	-	0	0	-	3.266	3.132	3.266	-	-	0	-	0.00%
2020-05-19	0.245	0.235	0.245	-	-	0	0	-	3.266	3.132	3.266	-	-	0	-	0.00%
2020-05-18	0.245	0.235	0.245	-	-	0	0	-	3.266	3.132	3.266	-	-	0	-	0.00%
2020-05-15	0.245	0.245	0.250	0.240	0.250	44,000	10,780	0.2450	3.266	3.266	3.332	3.199	3.332	3,301	3.2656	-5.77%
2020-05-14	0.260	0.235	0.260	-	-	0	0	-	3.466	3.132	3.466	-	-	0	-	0.00%
2020-05-13	0.260	0.237	0.260	0.234	0.270	56,000	13,432	0.2399	3.466	3.159	3.466	3.119	3.599	4,201	3.1971	4.42%
2020-05-12	0.249	0.235	0.250	0.249	0.250	56,000	13,996	0.2499	3.319	3.132	3.332	3.319	3.332	4,201	3.3313	-0.40%
2020-05-11	0.250	0.246	0.255	0.246	0.250	228,000	56,756	0.2489	3.332	3.279	3.399	3.279	3.332	17,106	3.3180	-1.96%
2020-05-08	0.255	0.244	0.270	0.255	0.255	32,000	8,160	0.2550	3.399	3.252	3.599	3.399	3.399	2,401	3.3989	0.00%
2020-05-07	0.255	0.255	0.270	0.247	0.247	12,000	2,964	0.2470	3.399	3.399	3.599	3.292	3.292	900	3.2923	-10.53%
2020-05-06	0.285	0.250	0.285	0.232	0.290	392,000	101,532	0.2590	3.799	3.332	3.799	3.092	3.865	29,410	3.4523	-1.72%
2020-05-05	0.290	0.230	0.290	-	-	0	0	-	3.865	3.066	3.865	-	-	0	-	0.00%
2020-05-04	0.290	0.212	0.290	0.290	0.300	208,000	60,400	0.2904	3.865	2.826	3.865	3.865	3.999	15,605	3.8705	0.00%
2020-04-29	0.290	0.260	0.305	0.285	0.300	528,000	154,760	0.2931	3.865	3.466	4.065	3.799	3.999	39,613	3.9068	0.00%
2020-04-28	0.290	0.255	0.310	0.250	0.290	292,000	76,480	0.2619	3.865	3.399	4.132	3.332	3.865	21,907	3.4911	7.41%
2020-04-27	0.270	0.255	0.285	0.265	0.270	104,000	27,800	0.2673	3.599	3.399	3.799	3.532	3.599	7,803	3.5629	0.00%
2020-04-24	0.270	0.243	0.270	0.230	0.275	24,000	5,700	0.2375	3.599	3.239	3.599	3.066	3.665	1,801	3.1656	0.00%
2020-04-23	0.270	0.220	0.275	0.270	0.270	36,000	9,720	0.2700	3.599	2.932	3.665	3.599	3.599	2,701	3.5988	-1.82%
2020-04-22	0.275	0.275	0.280	0.275	0.275	64,000	17,600	0.2750	3.665	3.665	3.732	3.665	3.665	4,802	3.6655	17.02%
2020-04-21	0.235	0.235	0.265	0.214	0.231	44,000	9,688	0.2202	3.132	3.132	3.532	2.852	3.079	3,301	2.9348	-2.49%
2020-04-20	0.241	0.240	0.255	0.241	0.241	8,000	1,928	0.2410	3.212	3.199	3.399	3.212	3.212	600	3.2123	-5.49%
2020-04-17	0.255	0.255	0.275	0.255	0.265	164,000	43,280	0.2639	3.399	3.399	3.665	3.399	3.532	12,304	3.5176	-1.92%
2020-04-16	0.260	0.260	0.285	0.260	0.295	68,000	19,200	0.2824	3.466	3.466	3.799	3.466	3.932	5,102	3.7635	-5.45%
2020-04-15	0.275	0.246	0.275	0.207	0.275	28,000	6,164	0.2201	3.665	3.279	3.665	2.759	3.665	2,101	2.9343	0.00%
2020-04-14	0.275	0.210	0.275	0.275	0.275	220,000	60,500	0.2750	3.665	2.799	3.665	3.665	3.665	16,505	3.6655	0.00%
2020-04-09	0.275	0.210	0.275	-	-	0	0	-	3.665	2.799	3.665	-	-	0	-	0.00%
2020-04-08	0.275	0.228	0.275	0.275	0.275	20,000	5,500	0.2750	3.665	3.039	3.665	3.665	3.665	1,500	3.6655	0.00%
2020-04-07	0.275	0.220	0.300	-	-	0	0	-	3.665	2.932	3.999	-	-	0	-	0.00%
2020-04-06	0.275	0.275	0.280	0.270	0.270	20,000	5,400	0.2700	3.665	3.665	3.732	3.599	3.599	1,500	3.5988	-6.78%
2020-04-03	0.295	0.230	0.305	0.223	0.295	40,000	11,332	0.2833	3.932	3.066	4.065	2.972	3.932	3,001	3.7761	1.72%
2020-04-02	0.290	0.220	0.290	-	-	0	0	-	3.865	2.932	3.865	-	-	0	-	0.00%
2020-04-01	0.290	0.243	0.290	-	-	0	0	-	3.865	3.239	3.865	-	-	0	-	-1.69%
2020-03-31	0.295	0.275	0.295	-	-	0	0	-	3.932	3.665	3.932	-	-	0	-	0.00%
2020-03-30	0.295	0.210	0.290	0.260	0.300	200,000	57,580	0.2879	3.932	2.799	3.865	3.466	3.999	15,005	3.8374	9.26%
2020-03-27	0.270	0.150	0.270	0.270	0.275	52,000	14,060	0.2704	3.599	1.999	3.599	3.599	3.665	3,901	3.6040	-5.26%
2020-03-26	0.285	0.245	0.285	0.245	0.310	72,000	18,640	0.2589	3.799	3.266	3.799	3.266	4.132	5,402	3.4507	16.33%
2020-03-25	0.245	0.245	0.246	0.239	0.245	200,000	48,520	0.2426	3.266	3.266	3.279	3.186	3.266	15,005	3.2336	6.52%
2020-03-24	0.230	0.210	0.240	0.230	0.230	4,000	920	0.2300	3.066	2.799	3.199	3.066	3.066	300	3.0657	-4.17%
2020-03-23	0.240	0.200	0.240	0.240	0.240	20,000	4,800	0.2400	3.199	2.666	3.199	3.199	3.199	1,500	3.1990	0.00%
2020-03-20	0.240	0.230	0.280	0.210	0.240	124,000	27,700	0.2234	3.199	3.066	3.732	2.799	3.199	9,303	2.9775	10.60%
2020-03-19	0.217	0.217	0.240	0.200	0.245	376,000	85,568	0.2276	2.892	2.892	3.199	2.666	3.266	28,209	3.0333	-12.85%
2020-03-18	0.249	0.249	0.275	0.245	0.250	168,000	41,744	0.2485	3.319	3.319	3.665	3.266	3.332	12,604	3.3119	1.63%
2020-03-17	0.245	0.245	0.255	0.245	0.260	630,000	158,150	0.2510	3.266	3.266	3.399	3.266	3.466	47,265	3.3460	-9.26%
2020-03-16	0.270	0.270	0.275	0.270	0.275	152,000	41,500	0.2730	3.599	3.599	3.665	3.599	3.665	11,404	3.6392	-10.00%
2020-03-13	0.300	0.280	0.300	-	-	0	0	-	3.999	3.732	3.999	-	-	0	-	0.00%
2020-03-12	0.300	0.275	0.300	-	-	0	0	-	3.999	3.665	3.999	-	-	0	-	0.00%
2020-03-11	0.300	0.300	0.310	0.280	0.300	88,000	25,880	0.2941	3.999	3.999	4.132	3.732	3.999	6,602	3.9199	1.69%
2020-03-10	0.295	0.295	0.300	0.280	0.290	48,000	13,680	0.2850	3.932	3.932	3.999	3.732	3.865	3,601	3.7988	-3.28%
2020-03-09	0.305	0.295	0.305	0.295	0.305	536,000	161,480	0.3013	4.065	3.932	4.065	3.932	4.065	40,213	4.0156	-6.15%
2020-03-06	0.325	0.310	0.330	0.305	0.335	96,000	30,300	0.3156	4.332	4.132	4.399	4.065	4.465	7,202	4.2070	-4.41%
2020-03-05	0.340	0.315	0.340	0.310	0.340	320,000	101,420	0.3169	4.532	4.199	4.532	4.132	4.532	24,008	4.2245	6.25%
2020-03-04	0.320	0.320	0.330	0.295	0.435	5,608,000	2,015,780	0.3594	4.265	4.265	4.399	3.932	5.798	420,736	4.7911	8.47%
2020-03-03	0.295	0.290	0.305	0.295	0.310	356,000	106,660	0.2996	3.932	3.865	4.065	3.932	4.132	26,709	3.9935	-1.67%
2020-03-02	0.300	0.295	0.310	0.300	0.300	100,000	30,000	0.3000	3.999	3.932	4.132	3.999	3.999	7,502	3.9987	1.69%
2020-02-28	0.295	0.295	0.305	0.295	0.305	10,372,000	3,621,820	0.3492	3.932	3.932	4.065	3.932	4.065	778,152	4.6544	-1.67%
2020-02-27	0.300	0.300	0.315	0.295	0.320	376,000	115,520	0.3072	3.999	3.999	4.199	3.932	4.265	28,209	4.0951	-3.23%
2020-02-26	0.310	0.310	0.320	0.305	0.305	60,000	18,300	0.3050	4.132	4.132	4.265	4.065	4.065	4,501	4.0653	1.64%
2020-02-25	0.305	0.305	0.320	0.295	0.320	244,000	74,280	0.3044	4.065	4.065	4.265	3.932	4.265	18,306	4.0577	-6.15%
2020-02-24	0.325	0.305	0.325	-	-	0	0	-	4.332	4.065	4.332	-	-	0	-	0.00%
2020-02-21	0.325	0.325	0.340	0.320	0.340	200,000	66,240	0.3312	4.332	4.332	4.532	4.265	4.532	15,005	4.4146	-8.45%
2020-02-20	0.355	0.325	0.355	0.300	0.370	1,320,000	458,680	0.3475	4.732	4.332	4.732	3.999	4.932	99,032	4.6316	12.70%
2020-02-19	0.315	0.300	0.315	0.320	0.320	116,000	37,120	0.3200	4.199	3.999	4.199	4.265	4.265	8,703	4.2653	-1.56%
2020-02-18	0.320	0.315	0.320	0.305	0.335	412,000	133,640	0.3244	4.265	4.199	4.265	4.065	4.465	30,910	4.3235	3.23%
2020-02-17	0.310	0.310	0.335	0.305	0.305	8,000	2,440	0.3050	4.132	4.132	4.465	4.065	4.065	600	4.0653	-8.82%
2020-02-14	0.340	0.310	0.340	0.320	0.340	132,000	43,560	0.3300	4.532	4.132	4.532	4.265	4.532	9,903	4.3986	13.33%
2020-02-13	0.300	0.300	0.320	-	-	0	0	-	3.999	3.999	4.265	-	-	0	-	0.00%
2020-02-12	0.300	0.300	0.325	0.285	0.290	60,000	17,300	0.2883	3.999	3.999	4.332	3.799	3.865	4,501	3.8432	-7.69%
2020-02-11	0.325	0.310	0.325	0.310	0.360	768,000	251,560	0.3276	4.332	4.132	4.332	4.132	4.798	57,619	4.3659	1.56%
2020-02-10	0.320	0.295	0.320	0.275	0.320	624,000	187,200	0.3000	4.265	3.932	4.265	3.665	4.265	46,815	3.9987	10.34%
2020-02-07	0.290	0.290	0.315	0.290	0.320	128,000	40,220	0.3142	3.865	3.865	4.199	3.865	4.265	9,603	4.1882	0.00%
2020-02-06	0.290	0.290	0.300	0.290	0.290	24,000	6,960	0.2900	3.865	3.865	3.999	3.865	3.865	1,801	3.8654	-3.33%
2020-02-05	0.300	0.285	0.305	0.285	0.300	76,000	21,720	0.2858	3.999	3.799	4.065	3.799	3.999	5,702	3.8093	3.45%
2020-02-04	0.290	0.290	0.315	0.285	0.290	48,000	13,900	0.2896	3.865	3.865	4.199	3.799	3.865	3,601	3.8599	-7.94%
2020-02-03	0.315	0.315	0.320	0.315	0.320	284,000	90,180	0.3175	4.199	4.199	4.265	4.199	4.265	21,307	4.2324	0.00%
2020-01-31	0.315	0.315	0.320	0.240	0.345	2,368,000	707,920	0.2990	4.199	4.199	4.265	3.199	4.599	177,658	3.9847	21.15%
2020-01-30	0.260	0.260	0.265	0.255	0.285	896,000	233,220	0.2603	3.466	3.466	3.532	3.399	3.799	67,222	3.4694	-8.77%
2020-01-29	0.285	0.285	0.295	0.265	0.320	800,000	236,280	0.2954	3.799	3.799	3.932	3.532	4.265	60,019	3.9367	-13.64%
2020-01-24	0.330	0.330	0.340	0.255	0.340	164,000	51,940	0.3167	4.399	4.399	4.532	3.399	4.532	12,304	4.2214	-2.94%
2020-01-23	0.340	0.340	0.350	0.340	0.350	440,000	151,480	0.3443	4.532	4.532	4.665	4.532	4.665	33,011	4.5888	-2.86%
2020-01-22	0.350	0.350	0.360	0.350	0.360	92,000	32,860	0.3572	4.665	4.665	4.798	4.665	4.798	6,902	4.7608	-4.11%
2020-01-21	0.365	0.365	0.370	0.365	0.375	128,000	47,120	0.3681	4.865	4.865	4.932	4.865	4.998	9,603	4.9067	0.00%
2020-01-20	0.365	0.365	0.380	0.365	0.365	48,000	17,520	0.3650	4.865	4.865	5.065	4.865	4.865	3,601	4.8651	-1.35%
2020-01-17	0.370	0.365	0.380	0.360	0.370	180,000	65,420	0.3634	4.932	4.865	5.065	4.798	4.932	13,504	4.8444	0.00%
2020-01-16	0.370	0.370	0.380	0.365	0.390	56,000	20,700	0.3696	4.932	4.932	5.065	4.865	5.198	4,201	4.9270	0.00%
2020-01-15	0.370	0.370	0.380	0.370	0.385	160,000	59,740	0.3734	4.932	4.932	5.065	4.932	5.132	12,004	4.9767	-3.90%
2020-01-14	0.385	0.385	0.390	0.380	0.385	60,000	22,840	0.3807	5.132	5.132	5.198	5.065	5.132	4,501	5.0739	1.32%
2020-01-13	0.380	0.380	0.390	0.380	0.415	344,000	136,380	0.3965	5.065	5.065	5.198	5.065	5.532	25,808	5.2843	1.33%
2020-01-10	0.375	0.365	0.380	0.360	0.375	128,000	47,580	0.3717	4.998	4.865	5.065	4.798	4.998	9,603	4.9546	4.17%
2020-01-09	0.360	0.360	0.370	0.360	0.360	56,000	20,160	0.3600	4.798	4.798	4.932	4.798	4.798	4,201	4.7984	0.00%
2020-01-08	0.360	0.360	0.375	0.360	0.375	240,000	87,660	0.3653	4.798	4.798	4.998	4.798	4.998	18,006	4.8684	-4.00%
2020-01-07	0.375	0.375	0.380	0.375	0.375	32,000	12,000	0.3750	4.998	4.998	5.065	4.998	4.998	2,401	4.9984	-1.32%
2020-01-06	0.380	0.370	0.380	0.370	0.380	20,000	7,520	0.3760	5.065	4.932	5.065	4.932	5.065	1,500	5.0117	1.33%
2020-01-03	0.375	0.370	0.380	0.370	0.390	220,000	83,180	0.3781	4.998	4.932	5.065	4.932	5.198	16,505	5.0396	1.35%
2020-01-02	0.370	0.370	0.380	0.370	0.370	72,000	26,640	0.3700	4.932	4.932	5.065	4.932	4.932	5,402	4.9317	1.37%
2019-12-31	0.365	0.350	0.380	0.365	0.380	116,000	42,840	0.3693	4.865	4.665	5.065	4.865	5.065	8,703	4.9225	-2.67%
2019-12-30	0.375	0.375	0.395	0.375	0.380	184,000	69,260	0.3764	4.998	4.998	5.265	4.998	5.065	13,804	5.0172	0.00%
2019-12-27	0.375	0.375	0.390	0.375	0.385	184,000	69,400	0.3772	4.998	4.998	5.198	4.998	5.132	13,804	5.0274	-2.60%
2019-12-24	0.385	0.380	0.385	0.380	0.385	76,000	29,100	0.3829	5.132	5.065	5.132	5.065	5.132	5,702	5.1036	-2.53%
2019-12-23	0.395	0.390	0.395	0.395	0.395	28,000	11,060	0.3950	5.265	5.198	5.265	5.265	5.265	2,101	5.2650	0.00%
2019-12-20	0.395	0.395	0.400	0.390	0.400	124,000	48,880	0.3942	5.265	5.265	5.332	5.198	5.332	9,303	5.2542	-1.25%
2019-12-19	0.400	0.390	0.400	-	-	0	0	-	5.332	5.198	5.332	-	-	0	-	0.00%
2019-12-18	0.400	0.390	0.400	0.400	0.400	168,000	67,200	0.4000	5.332	5.198	5.332	5.332	5.332	12,604	5.3316	0.00%
2019-12-17	0.400	0.390	0.400	0.400	0.415	320,000	128,120	0.4004	5.332	5.198	5.332	5.332	5.532	24,008	5.3366	2.56%
2019-12-16	0.390	0.390	0.415	0.390	0.390	28,000	10,920	0.3900	5.198	5.198	5.532	5.198	5.198	2,101	5.1983	0.00%
2019-12-13	0.390	0.390	0.395	0.390	0.390	4,000	1,560	0.3900	5.198	5.198	5.265	5.198	5.198	300	5.1983	-1.27%
2019-12-12	0.395	0.395	0.405	0.385	0.395	156,000	60,520	0.3879	5.265	5.265	5.398	5.132	5.265	11,704	5.1710	1.28%
2019-12-11	0.390	0.385	0.410	0.390	0.390	4,000	1,560	0.3900	5.198	5.132	5.465	5.198	5.198	300	5.1983	0.00%
2019-12-10	0.390	0.390	0.400	0.390	0.400	260,000	102,200	0.3931	5.198	5.198	5.332	5.198	5.332	19,506	5.2393	-3.70%
2019-12-09	0.405	0.405	0.410	0.400	0.410	164,000	67,160	0.4095	5.398	5.398	5.465	5.332	5.465	12,304	5.4584	0.00%
2019-12-06	0.405	0.395	0.410	0.390	0.405	20,000	7,940	0.3970	5.398	5.265	5.465	5.198	5.398	1,500	5.2916	-2.41%
2019-12-05	0.415	0.415	0.430	0.390	0.475	1,816,000	781,340	0.4303	5.532	5.532	5.731	5.198	6.331	136,244	5.7349	6.41%
2019-12-04	0.390	0.385	0.395	0.380	0.395	132,000	51,380	0.3892	5.198	5.132	5.265	5.065	5.265	9,903	5.1882	0.00%
2019-12-03	0.390	0.390	0.405	0.380	0.415	344,000	136,300	0.3962	5.198	5.198	5.398	5.065	5.532	25,808	5.2812	0.00%
2019-12-02	0.390	0.390	0.400	0.390	0.400	336,000	133,120	0.3962	5.198	5.198	5.332	5.198	5.332	25,208	5.2808	-3.70%
2019-11-29	0.405	0.405	0.415	0.380	0.420	1,288,000	501,920	0.3897	5.398	5.398	5.532	5.065	5.598	96,631	5.1942	-3.57%
2019-11-28	0.420	0.420	0.425	0.420	0.425	340,000	144,220	0.4242	5.598	5.598	5.665	5.598	5.665	25,508	5.6539	-1.18%
2019-11-27	0.425	0.430	0.450	0.420	0.495	880,000	392,100	0.4456	5.665	5.731	5.998	5.598	6.598	66,021	5.9390	-6.59%
2019-11-26	0.455	0.440	0.460	0.425	0.500	696,000	324,180	0.4658	6.065	5.865	6.131	5.665	6.665	52,217	6.2083	3.41%
2019-11-25	0.440	0.440	0.450	0.430	0.470	208,000	92,520	0.4448	5.865	5.865	5.998	5.731	6.265	15,605	5.9288	3.53%
2019-11-22	0.425	0.425	0.460	0.425	0.430	404,000	171,980	0.4257	5.665	5.665	6.131	5.665	5.731	30,310	5.6741	-3.41%
2019-11-21	0.440	0.440	0.470	0.435	0.470	228,000	101,960	0.4472	5.865	5.865	6.265	5.798	6.265	17,106	5.9606	-6.38%
2019-11-20	0.470	0.460	0.470	0.460	0.475	412,000	195,520	0.4746	6.265	6.131	6.265	6.131	6.331	30,910	6.3255	3.30%
2019-11-19	0.455	0.455	0.480	-	-	0	0	-	6.065	6.065	6.398	-	-	0	-	1.11%
2019-11-18	0.450	0.435	0.455	0.400	0.460	308,000	134,280	0.4360	5.998	5.798	6.065	5.332	6.131	23,107	5.8111	-2.17%
2019-11-15	0.460	0.455	0.480	0.460	0.465	80,000	37,180	0.4648	6.131	6.065	6.398	6.131	6.198	6,002	6.1947	-1.08%
2019-11-14	0.465	0.465	0.480	0.465	0.465	192,000	89,280	0.4650	6.198	6.198	6.398	6.198	6.198	14,405	6.1980	0.00%
2019-11-13	0.465	0.465	0.480	0.465	0.480	596,000	281,420	0.4722	6.198	6.198	6.398	6.198	6.398	44,715	6.2937	-4.12%
2019-11-12	0.485	0.475	0.485	0.470	0.485	388,000	183,740	0.4736	6.465	6.331	6.465	6.265	6.465	29,109	6.3120	1.04%
2019-11-11	0.480	0.475	0.485	0.475	0.490	404,000	194,120	0.4805	6.398	6.331	6.465	6.331	6.531	30,310	6.4045	-4.00%
2019-11-08	0.500	0.490	0.520	0.495	0.500	168,000	83,840	0.4990	6.665	6.531	6.931	6.598	6.665	12,604	6.6518	1.01%
2019-11-07	0.495	0.495	0.500	0.485	0.500	72,000	35,400	0.4917	6.598	6.598	6.665	6.465	6.665	5,402	6.5534	-1.00%
2019-11-06	0.500	0.500	0.510	0.500	0.520	96,000	49,320	0.5138	6.665	6.665	6.798	6.665	6.931	7,202	6.8478	2.04%
2019-11-05	0.490	0.490	0.500	0.490	0.510	116,000	58,040	0.5003	6.531	6.531	6.665	6.531	6.798	8,703	6.6691	-3.92%
2019-11-04	0.510	0.500	0.510	0.500	0.520	272,000	138,680	0.5099	6.798	6.665	6.798	6.665	6.931	20,407	6.7958	4.08%
2019-11-01	0.490	0.490	0.500	0.480	0.520	524,000	258,680	0.4937	6.531	6.531	6.665	6.398	6.931	39,313	6.5801	0.00%
2019-10-31	0.490	0.490	0.510	0.485	0.520	792,000	391,440	0.4942	6.531	6.531	6.798	6.465	6.931	59,419	6.5878	-3.92%
2019-10-30	0.510	0.500	0.510	0.500	0.550	888,000	457,280	0.5150	6.798	6.665	6.798	6.665	7.331	66,622	6.8638	-7.27%
2019-10-29	0.550	0.540	0.560	0.490	0.660	4,822,000	2,821,020	0.5850	7.331	7.198	7.464	6.531	8.797	361,767	7.7979	14.58%
2019-10-28	0.480	0.470	0.495	0.465	0.480	92,000	43,080	0.4683	6.398	6.265	6.598	6.198	6.398	6,902	6.2415	0.00%
2019-10-25	0.480	0.475	0.480	0.475	0.480	232,000	110,780	0.4775	6.398	6.331	6.398	6.331	6.398	17,406	6.3646	1.05%
2019-10-24	0.475	0.465	0.475	0.470	0.490	904,000	432,800	0.4788	6.331	6.198	6.331	6.265	6.531	67,822	6.3814	-4.04%
2019-10-23	0.495	0.490	0.495	0.490	0.500	308,000	152,640	0.4956	6.598	6.531	6.598	6.531	6.665	23,107	6.6056	-2.94%
2019-10-22	0.510	0.500	0.510	0.510	0.530	208,000	108,160	0.5200	6.798	6.665	6.798	6.798	7.064	15,605	6.9311	2.00%
2019-10-21	0.500	0.500	0.510	0.500	0.520	788,000	399,840	0.5074	6.665	6.665	6.798	6.665	6.931	59,119	6.7633	-5.66%
2019-10-18	0.530	0.520	0.540	0.510	0.530	484,000	251,240	0.5191	7.064	6.931	7.198	6.798	7.064	36,312	6.9190	0.00%
2019-10-17	0.530	0.530	0.540	0.520	0.540	36,000	19,040	0.5289	7.064	7.064	7.198	6.931	7.198	2,701	7.0496	-1.85%
2019-10-16	0.540	0.520	0.540	0.520	0.540	256,000	135,720	0.5302	7.198	6.931	7.198	6.931	7.198	19,206	7.0665	-1.82%
2019-10-15	0.550	0.520	0.550	0.550	0.560	40,000	22,040	0.5510	7.331	6.931	7.331	7.331	7.464	3,001	7.3443	-1.79%
2019-10-14	0.560	0.550	0.560	0.550	0.570	124,000	69,160	0.5577	7.464	7.331	7.464	7.331	7.598	9,303	7.4341	1.82%
2019-10-11	0.550	0.540	0.550	0.520	0.560	440,000	239,520	0.5444	7.331	7.198	7.331	6.931	7.464	33,011	7.2558	1.85%
2019-10-10	0.540	0.540	0.550	0.540	0.560	164,000	90,080	0.5493	7.198	7.198	7.331	7.198	7.464	12,304	7.3212	0.00%
2019-10-09	0.540	0.540	0.550	0.540	0.560	440,000	241,720	0.5494	7.198	7.198	7.331	7.198	7.464	33,011	7.3225	-5.26%
2019-10-08	0.570	0.560	0.570	0.550	0.580	152,000	86,160	0.5668	7.598	7.464	7.598	7.331	7.731	11,404	7.5554	0.00%
2019-10-04	0.570	0.560	0.580	0.560	0.590	388,000	219,960	0.5669	7.598	7.464	7.731	7.464	7.864	29,109	7.5563	-5.00%
2019-10-03	0.600	0.580	0.600	0.550	0.600	204,000	117,200	0.5745	7.997	7.731	7.997	7.331	7.997	15,305	7.6576	5.26%
2019-10-02	0.570	0.570	0.580	0.570	0.610	64,000	36,640	0.5725	7.598	7.598	7.731	7.598	8.131	4,802	7.6309	-1.72%
2019-09-30	0.580	0.560	0.590	0.560	0.580	328,000	187,120	0.5705	7.731	7.464	7.864	7.464	7.731	24,608	7.6040	0.00%
2019-09-27	0.580	0.580	0.600	0.580	0.600	100,000	58,840	0.5884	7.731	7.731	7.997	7.731	7.997	7,502	7.8428	-1.69%
2019-09-26	0.590	0.590	0.600	0.590	0.600	232,000	137,520	0.5928	7.864	7.864	7.997	7.864	7.997	17,406	7.9009	0.00%
2019-09-25	0.590	0.580	0.600	0.590	0.620	704,000	421,640	0.5989	7.864	7.731	7.997	7.864	8.264	52,817	7.9830	-3.28%
2019-09-24	0.610	0.600	0.620	0.600	0.610	152,000	92,680	0.6097	8.131	7.997	8.264	7.997	8.131	11,404	8.1272	0.00%
2019-09-23	0.610	0.610	0.630	0.600	0.610	380,000	231,760	0.6099	8.131	8.131	8.397	7.997	8.131	28,509	8.1293	-1.61%
2019-09-20	0.620	0.610	0.630	0.610	0.620	452,000	278,920	0.6171	8.264	8.131	8.397	8.131	8.264	33,911	8.2251	-1.59%
2019-09-19	0.630	0.610	0.630	0.600	0.640	316,000	192,640	0.6096	8.397	8.131	8.397	7.997	8.531	23,708	8.1256	3.28%
2019-09-18	0.610	0.610	0.630	0.600	0.640	744,000	462,920	0.6222	8.131	8.131	8.397	7.997	8.531	55,818	8.2934	-1.61%
2019-09-17	0.620	0.610	0.630	0.620	0.660	984,000	617,320	0.6274	8.264	8.131	8.397	8.264	8.797	73,824	8.3621	-6.06%
2019-09-16	0.660	0.650	0.670	0.620	0.680	868,000	569,080	0.6556	8.797	8.664	8.930	8.264	9.064	65,121	8.7388	-2.94%
2019-09-13	0.680	0.670	0.680	0.650	0.720	1,460,000	984,840	0.6745	9.064	8.930	9.064	8.664	9.597	109,536	8.9911	-1.45%
2019-09-12	0.690	0.680	0.700	0.600	0.720	5,068,000	3,441,000	0.6790	9.197	9.064	9.330	7.997	9.597	380,223	9.0499	13.11%
2019-09-11	0.610	0.610	0.620	0.600	0.620	260,000	158,520	0.6097	8.131	8.131	8.264	7.997	8.264	19,506	8.1266	-1.61%
2019-09-10	0.620	0.600	0.620	0.600	0.620	316,000	193,560	0.6125	8.264	7.997	8.264	7.997	8.264	23,708	8.1644	2.99%
2019-09-09	0.640	0.620	0.640	0.630	0.640	84,000	53,560	0.6376	8.024	7.773	8.024	7.899	8.024	6,700	7.9942	0.00%
2019-09-06	0.640	0.640	0.650	0.630	0.640	56,000	35,760	0.6386	8.024	8.024	8.149	7.899	8.024	4,467	8.0062	0.00%
2019-09-05	0.640	0.620	0.640	0.630	0.640	308,000	194,440	0.6313	8.024	7.773	8.024	7.899	8.024	24,566	7.9150	3.23%
2019-09-04	0.620	0.620	0.630	0.600	0.630	776,000	475,440	0.6127	7.773	7.773	7.899	7.523	7.899	61,894	7.6815	1.64%
2019-09-03	0.610	0.610	0.620	0.600	0.620	160,000	97,440	0.6090	7.648	7.648	7.773	7.523	7.773	12,762	7.6354	-1.61%
2019-09-02	0.620	0.610	0.620	0.590	0.620	244,000	147,560	0.6048	7.773	7.648	7.773	7.397	7.773	19,461	7.5822	1.64%
2019-08-30	0.610	0.610	0.630	0.610	0.650	520,000	325,360	0.6257	7.648	7.648	7.899	7.648	8.149	41,475	7.8447	-3.17%
2019-08-29	0.630	0.620	0.630	0.620	0.630	60,000	37,400	0.6233	7.899	7.773	7.899	7.773	7.899	4,786	7.8151	1.61%
2019-08-28	0.620	0.610	0.620	0.620	0.650	144,000	90,120	0.6258	7.773	7.648	7.773	7.773	8.149	11,485	7.8464	-3.12%
2019-08-27	0.640	0.630	0.640	0.630	0.660	296,000	191,840	0.6481	8.024	7.899	8.024	7.899	8.275	23,609	8.1257	3.23%
2019-08-26	0.620	0.620	0.630	0.600	0.640	624,000	388,520	0.6226	7.773	7.773	7.899	7.523	8.024	49,770	7.8063	-6.06%
2019-08-23	0.660	0.650	0.660	0.650	0.670	292,000	191,680	0.6564	8.275	8.149	8.275	8.149	8.400	23,290	8.2302	-1.49%
2019-08-22	0.670	0.660	0.680	0.670	0.700	300,000	203,920	0.6797	8.400	8.275	8.526	8.400	8.776	23,928	8.5222	-2.90%
2019-08-21	0.690	0.680	0.690	0.650	0.750	1,752,000	1,233,480	0.7040	8.651	8.526	8.651	8.149	9.403	139,740	8.8270	4.55%
2019-08-20	0.660	0.650	0.660	0.630	0.660	76,000	49,120	0.6463	8.275	8.149	8.275	7.899	8.275	6,062	8.1032	0.00%
2019-08-19	0.660	0.650	0.670	0.600	0.680	520,000	334,160	0.6426	8.275	8.149	8.400	7.523	8.526	41,475	8.0569	4.76%
2019-08-16	0.630	0.630	0.650	0.600	0.650	332,000	203,920	0.6142	7.899	7.899	8.149	7.523	8.149	26,480	7.7008	0.00%
2019-08-15	0.630	0.630	0.640	0.620	0.650	72,000	45,040	0.6256	7.899	7.899	8.024	7.773	8.149	5,743	7.8430	-3.08%
2019-08-14	0.650	0.630	0.650	0.640	0.650	136,000	88,360	0.6497	8.149	7.899	8.149	8.024	8.149	10,847	8.1458	1.56%
2019-08-13	0.640	0.640	0.670	0.640	0.650	148,000	95,520	0.6454	8.024	8.024	8.400	8.024	8.149	11,804	8.0918	-3.03%
2019-08-12	0.660	0.660	0.690	0.660	0.690	112,000	74,360	0.6639	8.275	8.275	8.651	8.275	8.651	8,933	8.3241	-1.49%
2019-08-09	0.670	0.670	0.680	0.660	0.710	640,000	434,200	0.6784	8.400	8.400	8.526	8.275	8.902	51,046	8.5060	-2.90%
2019-08-08	0.690	0.680	0.690	0.640	0.710	548,000	376,200	0.6865	8.651	8.526	8.651	8.024	8.902	43,709	8.6070	4.55%
2019-08-07	0.660	0.640	0.660	0.630	0.660	356,000	230,080	0.6463	8.275	8.024	8.275	7.899	8.275	28,395	8.1030	1.54%
2019-08-06	0.650	0.630	0.650	0.590	0.650	1,184,000	726,280	0.6134	8.149	7.899	8.149	7.397	8.149	94,436	7.6907	-1.52%
2019-08-05	0.660	0.650	0.670	0.650	0.720	1,236,000	835,240	0.6758	8.275	8.149	8.400	8.149	9.027	98,583	8.4724	-9.59%
2019-08-02	0.730	0.730	0.760	0.730	0.780	558,800	412,640	0.7384	9.152	9.152	9.529	9.152	9.779	44,570	9.2583	-3.95%
2019-08-01	0.760	0.750	0.770	0.750	0.760	288,000	217,120	0.7539	9.529	9.403	9.654	9.403	9.529	22,971	9.4520	0.00%
2019-07-31	0.760	0.760	0.780	0.750	0.790	244,000	189,000	0.7746	9.529	9.529	9.779	9.403	9.905	19,461	9.7115	-3.80%
2019-07-30	0.790	0.790	0.800	0.760	0.850	1,040,000	831,200	0.7992	9.905	9.905	10.03	9.529	10.66	82,950	10.020	5.33%
2019-07-29	0.750	0.740	0.750	0.730	0.780	696,000	520,200	0.7474	9.403	9.278	9.403	9.152	9.779	55,513	9.3708	-2.60%
2019-07-26	0.770	0.770	0.780	0.720	0.810	908,001	699,480	0.7704	9.654	9.654	9.779	9.027	10.16	72,422	9.6584	4.05%
2019-07-25	0.740	0.740	0.750	0.740	0.760	1,500,000	1,126,560	0.7510	9.278	9.278	9.403	9.278	9.529	119,640	9.4162	-3.90%
2019-07-24	0.770	0.770	0.780	0.750	0.830	1,616,000	1,264,640	0.7826	9.654	9.654	9.779	9.403	10.41	128,892	9.8116	-3.75%
2019-07-23	0.800	0.780	0.790	0.700	0.860	7,264,000	5,847,640	0.8050	10.03	9.779	9.905	8.776	10.78	579,377	10.093	14.29%
2019-07-22	0.700	0.700	0.710	0.680	0.750	1,796,000	1,269,360	0.7068	8.776	8.776	8.902	8.526	9.403	143,249	8.8612	-6.67%
2019-07-19	0.750	0.750	0.760	0.740	1.050	16,611,990	15,191,871	0.9145	9.403	9.403	9.529	9.278	13.16	1,324,974	11.466	-11.76%
2019-07-18	0.850	0.840	0.850	0.570	0.860	11,112,000	8,362,240	0.7525	10.66	10.53	10.66	7.146	10.78	886,294	9.4351	49.12%
2019-07-17	0.570	0.560	0.570	0.550	0.580	372,000	212,800	0.5720	7.146	7.021	7.146	6.896	7.272	29,671	7.1720	0.00%
2019-07-16	0.570	0.560	0.570	0.560	0.580	428,000	243,000	0.5678	7.146	7.021	7.146	7.021	7.272	34,137	7.1183	-1.72%
2019-07-15	0.580	0.570	0.580	0.570	0.590	616,000	357,040	0.5796	7.272	7.146	7.272	7.146	7.397	49,132	7.2669	0.00%
2019-07-12	0.580	0.580	0.590	0.580	0.600	324,000	190,640	0.5884	7.272	7.272	7.397	7.272	7.523	25,842	7.3771	-3.33%
2019-07-11	0.600	0.600	0.630	0.590	0.610	756,000	449,840	0.5950	7.523	7.523	7.899	7.397	7.648	60,299	7.4602	0.00%
2019-07-10	0.600	0.590	0.600	0.590	0.600	176,000	104,560	0.5941	7.523	7.397	7.523	7.397	7.523	14,038	7.4485	1.69%
2019-07-09	0.590	0.590	0.600	0.580	0.620	420,000	250,440	0.5963	7.397	7.397	7.523	7.272	7.773	33,499	7.4760	-1.67%
2019-07-08	0.600	0.590	0.610	0.570	0.630	844,000	503,200	0.5962	7.523	7.397	7.648	7.146	7.899	67,318	7.4750	-3.23%
2019-07-05	0.620	0.620	0.630	0.620	0.640	220,000	138,040	0.6275	7.773	7.773	7.899	7.773	8.024	17,547	7.8668	-1.59%
2019-07-04	0.630	0.620	0.630	0.610	0.640	880,000	546,320	0.6208	7.899	7.773	7.899	7.648	8.024	70,189	7.7836	-1.56%
2019-07-03	0.640	0.620	0.640	0.620	0.650	760,000	483,560	0.6363	8.024	7.773	8.024	7.773	8.149	60,618	7.9772	0.00%
2019-07-02	0.640	0.640	0.650	0.640	0.670	488,000	316,160	0.6479	8.024	8.024	8.149	8.024	8.400	38,923	8.1227	0.00%
2019-06-28	0.640	0.640	0.650	0.640	0.670	860,000	560,560	0.6518	8.024	8.024	8.149	8.024	8.400	68,594	8.1722	-5.88%
2019-06-27	0.680	0.680	0.690	0.670	0.730	920,000	641,840	0.6977	8.526	8.526	8.651	8.400	9.152	73,379	8.7469	0.00%
2019-06-26	0.680	0.670	0.680	0.650	0.710	668,000	448,120	0.6708	8.526	8.400	8.526	8.149	8.902	53,280	8.4107	4.62%
2019-06-25	0.650	0.650	0.660	0.650	0.670	564,000	369,640	0.6554	8.149	8.149	8.275	8.149	8.400	44,985	8.2170	-5.80%
2019-06-24	0.690	0.680	0.700	0.650	0.700	268,000	178,880	0.6675	8.651	8.526	8.776	8.149	8.776	21,376	8.3684	1.47%
2019-06-21	0.680	0.680	0.690	0.680	0.710	704,000	490,640	0.6969	8.526	8.526	8.651	8.526	8.902	56,151	8.7379	-4.23%
2019-06-20	0.710	0.700	0.720	0.690	0.720	744,000	525,800	0.7067	8.902	8.776	9.027	8.651	9.027	59,342	8.8606	0.00%
2019-06-19	0.710	0.710	0.720	0.690	0.760	2,576,000	1,888,880	0.7333	8.902	8.902	9.027	8.651	9.529	205,462	9.1933	4.41%
2019-06-18	0.680	0.680	0.710	0.660	0.700	612,000	418,120	0.6832	8.526	8.526	8.902	8.275	8.776	48,813	8.5657	1.49%
2019-06-17	0.670	0.670	0.690	0.670	0.710	800,010	547,846	0.6848	8.400	8.400	8.651	8.400	8.902	63,809	8.5857	-2.90%
2019-06-14	0.690	0.690	0.700	0.690	0.750	1,328,000	951,680	0.7166	8.651	8.651	8.776	8.651	9.403	105,921	8.9848	-2.82%
2019-06-13	0.710	0.710	0.720	0.700	0.790	2,968,000	2,173,360	0.7323	8.902	8.902	9.027	8.776	9.905	236,728	9.1808	-7.79%
2019-06-12	0.770	0.760	0.770	0.730	0.840	6,508,000	4,926,200	0.7569	9.654	9.529	9.654	9.152	10.53	519,079	9.4903	-7.23%
2019-06-11	0.830	0.820	0.840	0.630	0.830	17,052,000	13,512,360	0.7924	10.41	10.28	10.53	7.899	10.41	1,360,069	9.9351	23.88%
2019-06-10	0.670	0.660	0.670	0.530	0.690	7,908,000	4,917,760	0.6219	8.400	8.275	8.400	6.645	8.651	630,743	7.7968	15.52%
2019-06-06	0.580	0.570	0.580	0.550	0.620	4,060,000	2,312,680	0.5696	7.272	7.146	7.272	6.896	7.773	323,826	7.1417	-9.38%
2019-06-05	0.640	0.640	0.650	0.620	0.730	2,432,000	1,613,520	0.6635	8.024	8.024	8.149	7.773	9.152	193,977	8.3181	-8.57%
2019-06-04	0.700	0.690	0.700	0.690	0.770	3,316,000	2,347,600	0.7080	8.776	8.651	8.776	8.651	9.654	264,484	8.8761	-7.89%
2019-06-03	0.760	0.750	0.760	0.750	0.780	1,920,000	1,476,520	0.7690	9.529	9.403	9.529	9.403	9.779	153,139	9.6417	-5.00%
2019-05-31	0.800	0.800	0.810	0.780	0.830	1,236,000	982,880	0.7952	10.03	10.03	10.16	9.779	10.41	98,583	9.9700	-2.44%
2019-05-30	0.820	0.810	0.820	0.760	0.830	1,436,000	1,151,460	0.8019	10.28	10.16	10.28	9.529	10.41	114,535	10.053	2.50%
2019-05-29	0.800	0.790	0.810	0.790	0.830	1,716,000	1,373,760	0.8006	10.03	9.905	10.16	9.905	10.41	136,868	10.037	-1.23%
2019-05-28	0.810	0.810	0.830	0.810	0.850	1,528,000	1,265,680	0.8283	10.16	10.16	10.41	10.16	10.66	121,873	10.385	-4.71%
2019-05-27	0.850	0.840	0.850	0.810	0.860	2,816,000	2,353,080	0.8356	10.66	10.53	10.66	10.16	10.78	224,604	10.477	0.00%
2019-05-24	0.850	0.850	0.860	0.840	0.900	2,416,000	2,079,520	0.8607	10.66	10.66	10.78	10.53	11.28	192,700	10.791	-4.49%
2019-05-23	0.890	0.880	0.890	0.860	0.960	6,804,000	6,119,680	0.8994	11.16	11.03	11.16	10.78	12.04	542,688	11.277	-2.20%
2019-05-22	0.910	0.900	0.910	0.750	0.980	19,924,000	17,569,440	0.8818	11.41	11.28	11.41	9.403	12.29	1,589,140	11.056	8.33%
2019-05-21	0.840	0.830	0.840	0.820	0.930	8,100,000	6,958,040	0.8590	10.53	10.41	10.53	10.28	11.66	646,057	10.770	-7.69%
2019-05-20	0.910	0.900	0.910	0.900	1.090	14,064,000	13,132,840	0.9338	11.41	11.28	11.41	11.28	13.67	1,121,746	11.708	-16.51%
2019-05-17	1.090	1.090	1.100	1.050	1.280	11,638,000	13,145,580	1.1295	13.67	13.67	13.79	13.16	16.05	928,248	14.162	-9.92%
2019-05-16	1.210	1.210	1.220	1.100	1.440	37,410,000	49,949,380	1.3352	15.17	15.17	15.30	13.79	18.05	2,983,825	16.740	-3.97%
2019-05-15	1.260	1.260	1.270	0.820	5.280	233,627,307	354,607,827	1.5178	15.80	15.80	15.92	10.28	66.20	18,634,134	19.030	-75.29%
2019-05-14	5.100	5.100	5.120	4.800	5.140	51,280,578	259,715,589	5.0646	63.94	63.94	64.19	60.18	64.44	4,090,143	63.498	3.03%
2019-05-10	4.950	4.930	4.950	4.600	4.970	4,392,000	21,087,200	4.8013	62.06	61.81	62.06	57.67	62.31	350,306	60.196	7.61%
2019-05-09	4.600	4.580	4.600	4.450	4.700	2,848,000	12,957,760	4.5498	57.67	57.42	57.67	55.79	58.93	227,157	57.043	1.32%
2019-05-08	4.540	4.480	4.550	4.480	4.990	1,360,000	6,388,240	4.6972	56.92	56.17	57.05	56.17	62.56	108,474	58.892	-8.28%
2019-05-07	4.950	4.850	4.970	4.740	5.000	4,444,000	21,814,360	4.9087	62.06	60.81	62.31	59.43	62.69	354,454	61.544	3.77%
2019-05-06	4.770	4.670	4.770	4.000	5.000	6,792,000	33,080,920	4.8706	59.80	58.55	59.80	50.15	62.69	541,730	61.065	1.71%
2019-05-03	4.690	4.630	4.700	4.490	4.770	2,208,000	10,096,080	4.5725	58.80	58.05	58.93	56.29	59.80	176,110	57.328	3.99%
2019-05-02	4.510	4.480	4.510	4.460	4.540	652,000	2,939,280	4.5081	56.54	56.17	56.54	55.92	56.92	52,004	56.521	-0.88%
2019-04-30	4.550	4.490	4.560	4.400	4.600	1,176,000	5,296,720	4.5040	57.05	56.29	57.17	55.17	57.67	93,798	56.470	-0.66%
2019-04-29	4.580	4.500	4.580	4.450	4.920	1,356,000	6,345,040	4.6792	57.42	56.42	57.42	55.79	61.68	108,155	58.666	0.44%
2019-04-26	4.560	4.550	4.590	4.350	4.640	1,468,000	6,688,440	4.5562	57.17	57.05	57.55	54.54	58.17	117,088	57.123	1.79%
2019-04-25	4.480	4.390	4.500	4.230	4.700	2,084,000	9,453,440	4.5362	56.17	55.04	56.42	53.03	58.93	166,220	56.873	5.66%
2019-04-24	4.240	4.190	4.240	3.900	4.290	2,554,000	10,536,340	4.1254	53.16	52.53	53.16	48.90	53.79	203,707	51.723	8.72%
2019-04-23	3.900	3.850	3.900	3.650	3.900	1,648,000	6,202,560	3.7637	48.90	48.27	48.90	45.76	48.90	131,445	47.188	2.63%
2019-04-18	3.800	3.730	3.800	3.680	3.800	1,418,000	5,276,000	3.7207	47.64	46.77	47.64	46.14	47.64	113,100	46.649	1.60%
2019-04-17	3.740	3.680	3.740	3.400	3.740	1,228,000	4,504,560	3.6682	46.89	46.14	46.89	42.63	46.89	97,945	45.991	2.47%
2019-04-16	3.650	3.650	3.710	3.520	3.800	1,484,000	5,467,480	3.6843	45.76	45.76	46.51	44.13	47.64	118,364	46.192	-1.08%
2019-04-15	3.690	3.500	3.690	3.480	3.690	960,000	3,445,640	3.5892	46.26	43.88	46.26	43.63	46.26	76,570	45.000	-1.07%
2019-04-12	3.730	3.730	3.740	3.630	3.780	524,000	1,951,960	3.7251	46.77	46.77	46.89	45.51	47.39	41,794	46.704	3.04%
2019-04-11	3.620	3.620	3.690	3.480	3.760	580,000	2,098,000	3.6172	45.39	45.39	46.26	43.63	47.14	46,261	45.352	1.97%
2019-04-10	3.550	3.500	3.550	3.050	3.580	6,300,000	20,921,920	3.3209	44.51	43.88	44.51	38.24	44.88	502,489	41.637	10.94%
2019-04-09	3.200	3.150	3.200	3.090	3.200	1,040,000	3,288,840	3.1623	40.12	39.49	40.12	38.74	40.12	82,950	39.648	0.95%
2019-04-08	3.170	3.140	3.180	3.040	3.180	2,076,000	6,411,360	3.0883	39.74	39.37	39.87	38.11	39.87	165,582	38.720	-0.31%
2019-04-04	3.180	3.100	3.180	3.000	3.220	1,424,000	4,425,480	3.1078	39.87	38.87	39.87	37.61	40.37	113,578	38.964	2.58%
2019-04-03	3.100	3.020	3.100	3.000	3.110	2,344,000	7,144,480	3.0480	38.87	37.86	38.87	37.61	38.99	186,958	38.214	0.00%
2019-04-02	3.100	3.000	3.100	2.960	3.100	1,452,000	4,416,000	3.0413	38.87	37.61	38.87	37.11	38.87	115,812	38.131	0.00%
2019-04-01	3.100	3.040	3.120	2.980	3.190	304,000	946,280	3.1128	38.87	38.11	39.12	37.36	39.99	24,247	39.027	-1.27%
2019-03-29	3.140	3.170	3.190	3.080	3.220	2,064,000	6,546,680	3.1718	39.37	39.74	39.99	38.62	40.37	164,625	39.767	1.62%
2019-03-28	3.090	3.000	3.100	2.870	3.100	4,340,000	13,019,320	2.9998	38.74	37.61	38.87	35.98	38.87	346,159	37.611	7.67%
2019-03-27	2.870	2.850	2.870	2.760	2.890	4,288,000	12,124,920	2.8276	35.98	35.73	35.98	34.60	36.23	342,011	35.452	1.77%
2019-03-26	2.820	2.750	2.820	2.770	2.860	5,172,000	14,521,920	2.8078	35.36	34.48	35.36	34.73	35.86	412,519	35.203	-1.05%
2019-03-25	2.850	2.800	2.850	2.580	2.850	2,560,000	7,168,400	2.8002	35.73	35.11	35.73	32.35	35.73	204,186	35.107	4.78%
2019-03-22	2.720	2.660	2.720	2.560	2.740	1,568,000	4,214,440	2.6878	34.10	33.35	34.10	32.10	34.35	125,064	33.698	3.03%
2019-03-21	2.640	2.550	2.640	2.560	2.690	1,920,000	5,055,560	2.6331	33.10	31.97	33.10	32.10	33.73	153,139	33.013	-1.86%
2019-03-20	2.690	2.550	2.690	2.670	2.700	260,000	699,040	2.6886	33.73	31.97	33.73	33.48	33.85	20,738	33.709	-0.74%
2019-03-19	2.710	2.750	2.770	2.380	2.750	2,044,000	5,346,080	2.6155	33.98	34.48	34.73	29.84	34.48	163,030	32.792	0.37%
2019-03-18	2.700	2.660	2.700	2.650	2.750	1,356,000	3,644,600	2.6878	33.85	33.35	33.85	33.22	34.48	108,155	33.698	1.12%
2019-03-15	2.670	2.600	2.670	2.580	2.820	1,272,000	3,388,040	2.6636	33.48	32.60	33.48	32.35	35.36	101,455	33.395	-7.93%
2019-03-14	2.900	2.800	2.900	2.740	3.140	1,056,000	3,091,000	2.9271	36.36	35.11	36.36	34.35	39.37	84,227	36.699	-9.37%
2019-03-13	3.200	3.160	3.200	3.070	3.280	6,520,000	20,607,440	3.1607	40.12	39.62	40.12	38.49	41.12	520,036	39.627	2.56%
2019-03-12	3.120	3.080	3.130	2.900	3.200	3,588,000	10,906,360	3.0397	39.12	38.62	39.24	36.36	40.12	286,179	38.110	3.31%
2019-03-11	3.020	2.960	3.020	2.590	3.150	5,836,000	16,977,320	2.9091	37.86	37.11	37.86	32.47	39.49	465,480	36.473	20.80%
2019-03-08	2.500	2.480	2.520	2.150	2.530	6,140,000	14,850,960	2.4187	31.34	31.09	31.59	26.96	31.72	489,727	30.325	12.61%
2019-03-07	2.220	2.220	2.240	2.140	2.330	2,068,000	4,705,560	2.2754	27.83	27.83	28.08	26.83	29.21	164,944	28.528	-3.06%
2019-03-06	2.290	2.210	2.300	1.870	2.420	10,636,000	24,508,760	2.3043	28.71	27.71	28.84	23.45	30.34	848,328	28.891	1.33%
2019-03-05	2.260	2.210	2.340	1.980	2.900	26,332,050	65,505,630	2.4877	28.33	27.71	29.34	24.82	36.36	2,100,247	31.189	-12.06%
2019-03-04	2.570	2.570	2.590	1.400	2.600	52,271,550	103,796,157	1.9857	32.22	32.22	32.47	17.55	32.60	4,169,183	24.896	67.97%
2019-03-01	1.530	1.540	1.550	1.000	1.550	48,516,000	61,234,040	1.2621	19.18	19.31	19.43	12.54	19.43	3,869,640	15.824	44.34%
2019-02-28	1.060	1.060	1.070	0.940	1.120	81,516,000	83,439,200	1.0236	13.29	13.29	13.42	11.79	14.04	6,501,723	12.833