Platt Nera International Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01949	2019-07-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.710	0.710	0.790	0.680	0.710	44,800	30,968	0.6913	0.710	0.710	0.790	0.680	0.710	44,800	0.6913	4.41%
2026-01-22	0	0.680	0.680	0.790	-	-	0	0	-	0.680	0.680	0.790	-	-	0	-	4.62%
2026-01-21	0	0.650	0.640	0.680	0.650	0.650	96,200	62,520	0.6499	0.650	0.640	0.680	0.650	0.650	96,200	0.6499	0.00%
2026-01-20	0	0.650	0.640	0.680	0.650	0.650	16,000	10,400	0.6500	0.650	0.640	0.680	0.650	0.650	16,000	0.6500	1.56%
2026-01-19	0	0.640	0.640	0.650	0.640	0.640	64,000	40,920	0.6394	0.640	0.640	0.650	0.640	0.640	64,000	0.6394	-1.54%
2026-01-16	0	0.650	0.640	0.680	0.650	0.650	8,000	5,200	0.6500	0.650	0.640	0.680	0.650	0.650	8,000	0.6500	1.56%
2026-01-15	0	0.640	0.600	0.680	0.640	0.640	20,000	12,800	0.6400	0.640	0.600	0.680	0.640	0.640	20,000	0.6400	0.00%
2026-01-14	0	0.640	0.610	0.680	0.580	0.640	179,600	110,788	0.6169	0.640	0.610	0.680	0.580	0.640	179,600	0.6169	1.59%
2026-01-13	0	0.630	0.630	0.680	0.610	0.700	300,000	188,800	0.6293	0.630	0.630	0.680	0.610	0.700	300,000	0.6293	-10.00%
2026-01-12	0	0.700	0.620	0.710	0.700	0.710	144,000	100,920	0.7008	0.700	0.620	0.710	0.700	0.710	144,000	0.7008	0.00%
2026-01-09	0	0.700	0.630	0.700	0.560	0.720	124,000	77,440	0.6245	0.700	0.630	0.700	0.560	0.720	124,000	0.6245	0.00%
2026-01-08	0	0.700	0.690	0.700	0.670	0.700	246,400	168,256	0.6829	0.700	0.690	0.700	0.670	0.700	246,400	0.6829	4.48%
2026-01-07	0	0.670	0.650	0.680	0.660	0.680	140,000	93,560	0.6683	0.670	0.650	0.680	0.660	0.680	140,000	0.6683	-2.90%
2026-01-06	0	0.690	0.680	0.700	0.690	0.750	244,000	176,480	0.7233	0.690	0.680	0.700	0.690	0.750	244,000	0.7233	-8.00%
2026-01-05	0	0.750	0.680	0.760	0.680	0.750	72,000	51,200	0.7111	0.750	0.680	0.760	0.680	0.750	72,000	0.7111	0.00%
2026-01-02	0	0.750	0.700	0.750	0.710	0.750	94,000	68,520	0.7289	0.750	0.700	0.750	0.710	0.750	94,000	0.7289	2.74%
2025-12-31	0	0.730	-	0.760	0.730	0.760	61,200	45,676	0.7463	0.730	-	0.760	0.730	0.760	61,200	0.7463	-3.95%
2025-12-30	0	0.760	0.760	0.780	0.750	0.750	332,000	251,680	0.7581	0.760	0.760	0.780	0.750	0.750	332,000	0.7581	1.33%
2025-12-29	0	0.750	0.750	0.880	0.740	0.760	142,800	107,756	0.7546	0.750	0.750	0.880	0.740	0.760	142,800	0.7546	0.00%
2025-12-24	0	0.750	0.750	1.050	0.750	0.780	53,200	40,884	0.7685	0.750	0.750	1.050	0.750	0.780	53,200	0.7685	-8.54%
2025-12-23	0	0.820	0.800	0.830	0.800	0.820	84,000	68,800	0.8190	0.820	0.800	0.830	0.800	0.820	84,000	0.8190	-1.20%
2025-12-22	0	0.830	0.810	0.830	0.810	0.840	240,000	195,720	0.8155	0.830	0.810	0.830	0.810	0.840	240,000	0.8155	2.47%
2025-12-19	0	0.810	0.810	1.040	0.810	0.810	36,000	29,160	0.8100	0.810	0.810	1.040	0.810	0.810	36,000	0.8100	0.00%
2025-12-18	0	0.810	0.790	0.810	0.810	0.810	108,000	87,480	0.8100	0.810	0.790	0.810	0.810	0.810	108,000	0.8100	0.00%
2025-12-17	0	0.810	0.790	0.810	0.760	0.820	3,797,600	2,967,632	0.7814	0.810	0.790	0.810	0.760	0.820	3,797,600	0.7814	1.25%
2025-12-16	0	0.800	0.800	0.820	0.800	0.800	58,000	46,400	0.8000	0.800	0.800	0.820	0.800	0.800	58,000	0.8000	0.00%
2025-12-15	0	0.800	0.760	0.800	0.750	0.800	5,526,400	4,307,796	0.7795	0.800	0.760	0.800	0.750	0.800	5,526,400	0.7795	2.56%
2025-12-12	0	0.780	0.760	0.780	0.780	0.800	20,400	16,312	0.7996	0.780	0.760	0.780	0.780	0.800	20,400	0.7996	-2.50%
2025-12-11	0	0.800	0.800	0.820	0.800	0.820	81,200	66,196	0.8152	0.800	0.800	0.820	0.800	0.820	81,200	0.8152	-2.44%
2025-12-10	0	0.820	0.790	0.820	0.700	0.820	13,200	10,280	0.7788	0.820	0.790	0.820	0.700	0.820	13,200	0.7788	1.23%
2025-12-09	0	0.810	0.810	0.850	0.770	0.810	49,200	39,268	0.7981	0.810	0.810	0.850	0.770	0.810	49,200	0.7981	5.19%
2025-12-08	0	0.770	0.770	0.800	0.770	0.800	35,600	28,312	0.7953	0.770	0.770	0.800	0.770	0.800	35,600	0.7953	4.05%
2025-12-05	0	0.740	0.740	0.790	0.660	0.800	303,200	212,528	0.7009	0.740	0.740	0.790	0.660	0.800	303,200	0.7009	-10.30%
2025-12-04	0	0.165	0.152	0.167	0.149	0.172	302,000	49,554	0.1641	0.825	0.760	0.835	0.745	0.860	60,400	0.8204	-0.60%
2025-12-03	0	0.166	0.166	0.170	0.165	0.169	148,000	24,748	0.1672	0.830	0.830	0.850	0.825	0.845	29,600	0.8361	-0.60%
2025-12-02	0	0.167	0.166	0.170	0.164	0.171	646,000	108,930	0.1686	0.835	0.830	0.850	0.820	0.855	129,200	0.8431	-2.34%
2025-12-01	0	0.171	0.170	0.176	0.170	0.177	658,000	115,242	0.1751	0.855	0.850	0.880	0.850	0.885	131,600	0.8757	1.18%
2025-11-28	0	0.169	0.169	0.171	0.169	0.174	326,000	55,426	0.1700	0.845	0.845	0.855	0.845	0.870	65,200	0.8501	-2.87%
2025-11-27	0	0.174	0.168	0.174	0.166	0.177	294,000	50,208	0.1708	0.870	0.840	0.870	0.830	0.885	58,800	0.8539	0.00%
2025-11-26	0	0.174	0.168	0.177	0.160	0.180	5,454,000	934,260	0.1713	0.870	0.840	0.885	0.800	0.900	1,090,800	0.8565	-3.33%
2025-11-25	0	0.180	0.172	0.180	0.154	0.275	5,912,000	1,334,786	0.2258	0.900	0.860	0.900	0.770	1.375	1,182,400	1.1289	21.62%
2025-11-24	0	0.148	0.147	0.149	0.137	0.149	148,000	21,110	0.1426	0.740	0.735	0.745	0.685	0.745	29,600	0.7132	8.03%
2025-11-21	0	0.137	0.137	0.148	0.121	0.148	1,338,000	184,506	0.1379	0.685	0.685	0.740	0.605	0.740	267,600	0.6895	-8.05%
2025-11-20	0	0.149	0.145	0.149	0.144	0.157	402,000	61,114	0.1520	0.745	0.725	0.745	0.720	0.785	80,400	0.7601	-7.45%
2025-11-19	0	0.161	0.156	0.161	0.158	0.163	1,648,000	266,800	0.1619	0.805	0.780	0.805	0.790	0.815	329,600	0.8095	-5.29%
2025-11-18	0	0.170	0.170	0.172	0.170	0.173	188,000	32,230	0.1714	0.850	0.850	0.860	0.850	0.865	37,600	0.8572	-1.16%
2025-11-17	0	0.172	0.170	0.171	0.171	0.173	454,000	77,712	0.1712	0.860	0.850	0.855	0.855	0.865	90,800	0.8559	-0.58%
2025-11-14	0	0.173	0.171	0.173	0.172	0.178	524,000	91,768	0.1751	0.865	0.855	0.865	0.860	0.890	104,800	0.8756	-2.81%
2025-11-13	0	0.178	0.178	0.179	0.177	0.179	170,000	30,350	0.1785	0.890	0.890	0.895	0.885	0.895	34,000	0.8926	0.00%
2025-11-12	0	0.178	0.178	0.180	0.178	0.183	354,000	63,488	0.1793	0.890	0.890	0.900	0.890	0.915	70,800	0.8967	-1.11%
2025-11-11	0	0.180	0.179	0.180	0.179	0.185	530,000	96,112	0.1813	0.900	0.895	0.900	0.895	0.925	106,000	0.9067	0.00%
2025-11-10	0	0.180	0.180	0.182	0.180	0.183	630,000	114,584	0.1819	0.900	0.900	0.910	0.900	0.915	126,000	0.9094	-0.55%
2025-11-07	0	0.181	0.179	0.185	0.178	0.180	431,000	77,139	0.1790	0.905	0.895	0.925	0.890	0.900	86,200	0.8949	1.12%
2025-11-06	0	0.179	0.178	0.179	0.175	0.179	574,000	101,304	0.1765	0.895	0.890	0.895	0.875	0.895	114,800	0.8824	2.29%
2025-11-05	0	0.175	0.173	0.175	0.173	0.177	584,000	102,410	0.1754	0.875	0.865	0.875	0.865	0.885	116,800	0.8768	1.74%
2025-11-04	0	0.172	0.172	0.173	0.172	0.179	792,000	137,872	0.1741	0.860	0.860	0.865	0.860	0.895	158,400	0.8704	-4.44%
2025-11-03	0	0.180	0.181	0.183	0.179	0.199	680,000	126,014	0.1853	0.900	0.905	0.915	0.895	0.995	136,000	0.9266	-1.10%
2025-10-31	0	0.182	0.182	0.188	0.181	0.193	604,000	110,874	0.1836	0.910	0.910	0.940	0.905	0.965	120,800	0.9178	-5.70%
2025-10-30	0	0.193	0.187	0.193	0.190	0.193	10,000	1,906	0.1906	0.965	0.935	0.965	0.950	0.965	2,000	0.9530	1.58%
2025-10-28	0	0.190	0.186	0.191	0.186	0.191	740,000	139,166	0.1881	0.950	0.930	0.955	0.930	0.955	148,000	0.9403	-5.94%
2025-10-27	0	0.202	0.190	0.202	0.181	0.202	1,368,000	261,950	0.1915	1.010	0.950	1.010	0.905	1.010	273,600	0.9574	0.00%
2025-10-24	0	0.202	0.189	0.203	0.183	0.203	590,000	111,596	0.1891	1.010	0.945	1.015	0.915	1.015	118,000	0.9457	-0.98%
2025-10-23	0	0.204	0.204	0.205	0.175	0.205	4,214,000	781,636	0.1855	1.020	1.020	1.025	0.875	1.025	842,800	0.9274	5.15%
2025-10-22	0	0.194	0.193	0.194	0.194	0.194	10,000	1,940	0.1940	0.970	0.965	0.970	0.970	0.970	2,000	0.9700	-3.00%
2025-10-21	0	0.200	0.191	0.194	0.188	0.200	846,000	162,514	0.1921	1.000	0.955	0.970	0.940	1.000	169,200	0.9605	-2.44%
2025-10-20	0	0.205	0.190	0.199	0.191	0.208	568,000	111,992	0.1972	1.025	0.950	0.995	0.955	1.040	113,600	0.9858	1.99%
2025-10-17	0	0.201	0.188	0.202	0.187	0.205	478,000	94,260	0.1972	1.005	0.940	1.010	0.935	1.025	95,600	0.9860	4.15%
2025-10-16	0	0.193	0.190	0.199	0.190	0.208	1,048,000	208,228	0.1987	0.965	0.950	0.995	0.950	1.040	209,600	0.9935	-3.50%
2025-10-15	0	0.200	0.183	0.200	0.190	0.200	78,000	15,100	0.1936	1.000	0.915	1.000	0.950	1.000	15,600	0.9679	0.00%
2025-10-14	0	0.200	0.186	0.200	0.187	0.205	534,000	105,864	0.1982	1.000	0.930	1.000	0.935	1.025	106,800	0.9912	0.00%
2025-10-13	0	0.200	0.188	0.200	0.185	0.205	212,000	41,044	0.1936	1.000	0.940	1.000	0.925	1.025	42,400	0.9680	0.00%
2025-10-10	0	0.200	0.183	0.200	0.173	0.207	1,518,000	289,716	0.1909	1.000	0.915	1.000	0.865	1.035	303,600	0.9543	15.61%
2025-10-09	0	0.173	0.171	0.178	0.171	0.183	690,000	121,608	0.1762	0.865	0.855	0.890	0.855	0.915	138,000	0.8812	-5.46%
2025-10-08	0	0.183	0.179	0.183	0.170	0.187	210,000	37,816	0.1801	0.915	0.895	0.915	0.850	0.935	42,000	0.9004	6.40%
2025-10-06	0	0.172	0.170	0.174	0.170	0.186	1,692,000	291,194	0.1721	0.860	0.850	0.870	0.850	0.930	338,400	0.8605	-4.44%
2025-10-03	0	0.180	0.176	0.180	0.175	0.207	2,814,000	512,176	0.1820	0.900	0.880	0.900	0.875	1.035	562,800	0.9100	-10.45%
2025-10-02	0	0.201	0.189	0.201	0.187	0.207	274,000	52,840	0.1928	1.005	0.945	1.005	0.935	1.035	54,800	0.9642	5.24%
2025-09-30	0	0.191	0.191	0.193	0.188	0.193	394,000	75,590	0.1919	0.955	0.955	0.965	0.940	0.965	78,800	0.9593	-0.52%
2025-09-29	0	0.192	0.192	0.195	0.190	0.193	272,000	52,150	0.1917	0.960	0.960	0.975	0.950	0.965	54,400	0.9586	1.05%
2025-09-26	0	0.190	0.190	0.192	0.190	0.197	38,000	7,298	0.1921	0.950	0.950	0.960	0.950	0.985	7,600	0.9603	-3.06%
2025-09-25	0	0.196	0.193	0.196	0.190	0.197	234,000	45,146	0.1929	0.980	0.965	0.980	0.950	0.985	46,800	0.9647	2.62%
2025-09-24	0	0.191	0.191	0.194	0.190	0.192	138,000	26,356	0.1910	0.955	0.955	0.970	0.950	0.960	27,600	0.9549	-1.55%
2025-09-23	0	0.194	0.190	0.194	0.190	0.197	244,000	47,088	0.1930	0.970	0.950	0.970	0.950	0.985	48,800	0.9649	-2.51%
2025-09-22	0	0.199	0.192	0.199	0.191	0.218	1,330,000	269,576	0.2027	0.995	0.960	0.995	0.955	1.090	266,000	1.0134	-1.97%
2025-09-19	0	0.203	0.196	0.203	0.186	0.207	2,824,000	536,694	0.1900	1.015	0.980	1.015	0.930	1.035	564,800	0.9502	3.57%
2025-09-18	0	0.196	0.195	0.196	0.194	0.212	4,016,000	795,162	0.1980	0.980	0.975	0.980	0.970	1.060	803,200	0.9900	-7.55%
2025-09-17	0	0.212	0.210	0.212	0.210	0.215	396,000	84,078	0.2123	1.060	1.050	1.060	1.050	1.075	79,200	1.0616	-3.64%
2025-09-16	0	0.220	0.213	0.220	0.218	0.234	4,144,000	932,866	0.2251	1.100	1.065	1.100	1.090	1.170	828,800	1.1256	-0.90%
2025-09-15	0	0.222	0.222	0.225	0.207	0.231	3,656,000	812,680	0.2223	1.110	1.110	1.125	1.035	1.155	731,200	1.1114	6.22%
2025-09-12	0	0.209	0.206	0.209	0.185	0.215	5,920,000	1,188,124	0.2007	1.045	1.030	1.045	0.925	1.075	1,184,000	1.0035	16.11%
2025-09-11	0	0.180	0.180	0.187	0.178	0.220	14,496,000	2,899,332	0.2000	0.900	0.900	0.935	0.890	1.100	2,899,200	1.0000	-21.05%
2025-09-10	0	0.228	0.228	0.229	0.219	0.244	580,000	133,822	0.2307	1.140	1.140	1.145	1.095	1.220	116,000	1.1536	-4.20%
2025-09-09	0	0.238	0.235	0.238	0.207	0.245	1,928,000	438,056	0.2272	1.190	1.175	1.190	1.035	1.225	385,600	1.1360	-2.86%
2025-09-08	0	0.245	0.241	0.245	0.240	0.255	494,000	121,532	0.2460	1.225	1.205	1.225	1.200	1.275	98,800	1.2301	-1.61%
2025-09-05	0	0.249	0.247	0.249	0.246	0.255	490,000	121,628	0.2482	1.245	1.235	1.245	1.230	1.275	98,000	1.2411	0.81%
2025-09-04	0	0.247	0.246	0.255	0.246	0.255	298,000	74,164	0.2489	1.235	1.230	1.275	1.230	1.275	59,600	1.2444	-3.14%
2025-09-03	0	0.255	0.255	0.260	0.245	0.260	496,000	125,470	0.2530	1.275	1.275	1.300	1.225	1.300	99,200	1.2648	3.24%
2025-09-02	0	0.247	0.247	0.249	0.245	0.250	1,132,000	280,356	0.2477	1.235	1.235	1.245	1.225	1.250	226,400	1.2383	-3.14%
2025-09-01	0	0.255	0.250	0.255	0.246	0.275	2,178,000	547,936	0.2516	1.275	1.250	1.275	1.230	1.375	435,600	1.2579	3.24%
2025-08-29	0	0.247	0.246	0.247	0.242	0.250	1,102,000	273,564	0.2482	1.235	1.230	1.235	1.210	1.250	220,400	1.2412	-1.20%
2025-08-28	0	0.250	0.240	0.247	0.240	0.275	2,156,000	538,952	0.2500	1.250	1.200	1.235	1.200	1.375	431,200	1.2499	-1.96%
2025-08-27	0	0.255	0.255	0.260	0.250	0.285	5,088,000	1,350,000	0.2653	1.275	1.275	1.300	1.250	1.425	1,017,600	1.3267	-10.53%
2025-08-26	0	0.285	0.285	0.290	0.285	0.300	9,156,000	2,652,940	0.2897	1.425	1.425	1.450	1.425	1.500	1,831,200	1.4487	-5.00%
2025-08-25	0	0.300	0.290	0.300	0.280	0.310	2,036,000	591,180	0.2904	1.500	1.450	1.500	1.400	1.550	407,200	1.4518	3.45%
2025-08-22	0	0.290	0.285	0.290	0.280	0.300	3,130,000	909,110	0.2905	1.450	1.425	1.450	1.400	1.500	626,000	1.4523	0.00%
2025-08-21	0	0.290	0.285	0.290	0.275	0.300	3,414,000	976,910	0.2861	1.450	1.425	1.450	1.375	1.500	682,800	1.4307	0.00%
2025-08-20	0	0.290	0.285	0.290	0.275	0.295	4,086,000	1,165,860	0.2853	1.450	1.425	1.450	1.375	1.475	817,200	1.4267	5.45%
2025-08-19	0	0.275	0.270	0.275	0.250	0.275	7,046,000	1,863,710	0.2645	1.375	1.350	1.375	1.250	1.375	1,409,200	1.3225	11.79%
2025-08-18	0	0.246	0.242	0.250	0.214	0.260	7,128,000	1,713,388	0.2404	1.230	1.210	1.250	1.070	1.300	1,425,600	1.2019	14.95%
2025-08-15	0	0.214	0.214	0.218	0.207	0.270	18,616,000	4,126,724	0.2217	1.070	1.070	1.090	1.035	1.350	3,723,200	1.1084	-17.69%
2025-08-14	0	0.260	0.255	0.260	0.255	0.300	5,320,000	1,416,250	0.2662	1.300	1.275	1.300	1.275	1.500	1,064,000	1.3311	-5.45%
2025-08-13	0	0.275	0.275	0.280	0.231	0.365	36,734,000	10,572,852	0.2878	1.375	1.375	1.400	1.155	1.825	7,346,800	1.4391	-15.38%
2025-08-12	0	0.325	0.320	0.325	0.210	0.345	76,846,500	22,197,070	0.2888	1.625	1.600	1.625	1.050	1.725	15,369,300	1.4442	60.89%
2025-08-11	0	0.202	0.200	0.202	0.142	0.229	87,376,000	16,095,988	0.1842	1.010	1.000	1.010	0.710	1.145	17,475,200	0.9211	55.38%
2025-08-08	0	0.130	0.130	0.136	0.130	0.139	2,976,000	400,872	0.1347	0.650	0.650	0.680	0.650	0.695	595,200	0.6735	-4.41%
2025-08-07	0	0.136	0.136	0.137	0.130	0.136	3,332,000	438,812	0.1317	0.680	0.680	0.685	0.650	0.680	666,400	0.6585	3.82%
2025-08-06	0	0.131	0.130	0.133	0.130	0.135	1,822,000	239,990	0.1317	0.655	0.650	0.665	0.650	0.675	364,400	0.6586	-0.76%
2025-08-05	0	0.132	0.131	0.132	0.131	0.132	578,000	75,818	0.1312	0.660	0.655	0.660	0.655	0.660	115,600	0.6559	0.00%
2025-08-04	0	0.132	0.131	0.132	0.131	0.133	2,204,000	291,442	0.1322	0.660	0.655	0.660	0.655	0.665	440,800	0.6612	-1.49%
2025-08-01	0	0.134	0.133	0.134	0.132	0.138	7,946,000	1,060,854	0.1335	0.670	0.665	0.670	0.660	0.690	1,589,200	0.6675	1.52%
2025-07-31	0	0.132	0.132	0.135	0.131	0.146	1,792,000	236,272	0.1318	0.660	0.660	0.675	0.655	0.730	358,400	0.6592	-1.49%
2025-07-30	0	0.134	0.133	0.134	0.131	0.140	2,926,000	395,822	0.1353	0.670	0.665	0.670	0.655	0.700	585,200	0.6764	-1.47%
2025-07-29	0	0.136	0.128	0.136	0.127	0.136	1,738,000	223,876	0.1288	0.680	0.640	0.680	0.635	0.680	347,600	0.6441	4.62%
2025-07-28	0	0.130	0.130	0.138	0.124	0.148	6,578,000	849,444	0.1291	0.650	0.650	0.690	0.620	0.740	1,315,600	0.6457	1.56%
2025-07-25	0	0.128	0.126	0.128	0.125	0.130	4,384,000	554,184	0.1264	0.640	0.630	0.640	0.625	0.650	876,800	0.6321	0.00%
2025-07-24	0	0.128	0.128	0.130	0.128	0.132	4,074,000	525,592	0.1290	0.640	0.640	0.650	0.640	0.660	814,800	0.6451	-3.03%
2025-07-23	0	0.132	0.132	0.135	0.130	0.140	3,438,000	461,380	0.1342	0.660	0.660	0.675	0.650	0.700	687,600	0.6710	1.54%
2025-07-22	0	0.130	0.129	0.131	0.128	0.138	4,418,000	582,768	0.1319	0.650	0.645	0.655	0.640	0.690	883,600	0.6595	-2.26%
2025-07-21	0	0.133	0.133	0.135	0.132	0.155	12,556,000	1,744,200	0.1389	0.665	0.665	0.675	0.660	0.775	2,511,200	0.6946	-8.28%
2025-07-18	0	0.145	0.145	0.146	0.136	0.155	31,130,000	4,549,824	0.1462	0.725	0.725	0.730	0.680	0.775	6,226,000	0.7308	6.62%
2025-07-17	0	0.136	0.134	0.136	0.105	0.146	60,824,000	7,570,732	0.1245	0.680	0.670	0.680	0.525	0.730	12,164,800	0.6223	28.30%
2025-07-16	0	0.106	0.105	0.106	0.090	0.118	29,404,000	3,092,208	0.1052	0.530	0.525	0.530	0.450	0.590	5,880,800	0.5258	-0.93%
2025-07-15	0	0.107	0.107	0.108	0.077	0.108	24,570,000	2,360,936	0.0961	0.535	0.535	0.540	0.385	0.540	4,914,000	0.4805	33.75%
2025-07-14	0	0.080	0.074	0.080	0.069	0.080	2,744,000	203,920	0.0743	0.400	0.370	0.400	0.345	0.400	548,800	0.3716	12.68%
2025-07-11	0	0.071	0.072	0.074	0.071	0.071	392,000	27,832	0.0710	0.355	0.360	0.370	0.355	0.355	78,400	0.3550	0.00%
2025-07-10	0	0.071	0.071	0.073	0.068	0.074	4,654,000	321,384	0.0691	0.355	0.355	0.365	0.340	0.370	930,800	0.3453	2.90%
2025-07-09	0	0.069	0.068	0.073	0.068	0.075	1,050,000	75,154	0.0716	0.345	0.340	0.365	0.340	0.375	210,000	0.3579	-2.82%
2025-07-08	0	0.071	0.067	0.071	0.068	0.072	556,000	38,718	0.0696	0.355	0.335	0.355	0.340	0.360	111,200	0.3482	-1.39%
2025-07-07	0	0.072	0.069	0.072	0.068	0.076	2,260,000	165,350	0.0732	0.360	0.345	0.360	0.340	0.380	452,000	0.3658	2.86%
2025-07-04	0	0.070	0.066	0.071	0.062	0.078	14,720,000	940,628	0.0639	0.350	0.330	0.355	0.310	0.390	2,944,000	0.3195	-1.41%
2025-07-03	0	0.071	0.071	0.080	0.071	0.071	108,000	7,668	0.0710	0.355	0.355	0.400	0.355	0.355	21,600	0.3550	0.00%
2025-07-02	0	0.071	0.071	0.074	0.065	0.085	4,510,000	319,562	0.0709	0.355	0.355	0.370	0.325	0.425	902,000	0.3543	7.58%
2025-06-30	0	0.066	0.065	0.066	0.066	0.069	548,000	36,608	0.0668	0.330	0.325	0.330	0.330	0.345	109,600	0.3340	0.00%
2025-06-27	0	0.066	0.065	0.067	0.066	0.067	246,000	16,480	0.0670	0.330	0.325	0.335	0.330	0.335	49,200	0.3350	-5.71%
2025-06-26	0	0.070	0.067	0.073	0.065	0.070	134,000	9,084	0.0678	0.350	0.335	0.365	0.325	0.350	26,800	0.3390	1.45%
2025-06-25	0	0.069	0.067	0.069	0.070	0.070	182,000	12,644	0.0695	0.345	0.335	0.345	0.350	0.350	36,400	0.3474	2.99%
2025-06-24	0	0.067	0.067	0.070	0.067	0.067	166,000	11,122	0.0670	0.335	0.335	0.350	0.335	0.335	33,200	0.3350	0.00%
2025-06-23	0	0.067	0.067	0.070	0.067	0.070	990,000	66,422	0.0671	0.335	0.335	0.350	0.335	0.350	198,000	0.3355	-4.29%
2025-06-20	0	0.070	0.068	0.070	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2025-06-19	0	0.070	0.067	0.073	-	-	0	0	-	0.350	0.335	0.365	-	-	0	-	0.00%
2025-06-18	0	0.070	0.068	0.070	0.066	0.070	986,000	67,470	0.0684	0.350	0.340	0.350	0.330	0.350	197,200	0.3421	-1.41%
2025-06-17	0	0.071	0.068	0.071	0.067	0.071	340,000	23,068	0.0678	0.355	0.340	0.355	0.335	0.355	68,000	0.3392	1.43%
2025-06-16	0	0.070	0.067	0.071	0.069	0.070	40,000	2,764	0.0691	0.350	0.335	0.355	0.345	0.350	8,000	0.3455	0.00%
2025-06-13	0	0.070	0.066	0.070	0.066	0.070	1,008,000	68,662	0.0681	0.350	0.330	0.350	0.330	0.350	201,600	0.3406	0.00%
2025-06-12	0	0.070	0.067	0.070	0.067	0.070	262,000	17,636	0.0673	0.350	0.335	0.350	0.335	0.350	52,400	0.3366	0.00%
2025-06-11	0	0.070	0.066	0.073	-	-	0	0	-	0.350	0.330	0.365	-	-	0	-	0.00%
2025-06-10	0	0.070	0.068	0.070	0.068	0.073	692,000	49,028	0.0708	0.350	0.340	0.350	0.340	0.365	138,400	0.3542	-1.41%
2025-06-09	0	0.071	0.068	0.072	0.067	0.072	246,000	16,942	0.0689	0.355	0.340	0.360	0.335	0.360	49,200	0.3443	0.00%
2025-06-06	0	0.071	0.066	0.071	0.070	0.071	130,000	9,104	0.0700	0.355	0.330	0.355	0.350	0.355	26,000	0.3502	1.43%
2025-06-05	0	0.070	0.068	0.070	0.070	0.070	22,000	1,540	0.0700	0.350	0.340	0.350	0.350	0.350	4,400	0.3500	0.00%
2025-06-04	0	0.070	0.066	0.070	0.070	0.070	224,000	15,680	0.0700	0.350	0.330	0.350	0.350	0.350	44,800	0.3500	0.00%
2025-06-03	0	0.070	0.067	0.070	0.067	0.073	162,000	11,476	0.0708	0.350	0.335	0.350	0.335	0.365	32,400	0.3542	-2.78%
2025-06-02	0	0.072	0.068	0.072	0.070	0.075	2,106,000	151,204	0.0718	0.360	0.340	0.360	0.350	0.375	421,200	0.3590	2.86%
2025-05-30	0	0.070	0.066	0.070	0.068	0.070	226,000	15,558	0.0688	0.350	0.330	0.350	0.340	0.350	45,200	0.3442	0.00%
2025-05-29	0	0.070	0.066	0.070	0.066	0.073	966,000	66,152	0.0685	0.350	0.330	0.350	0.330	0.365	193,200	0.3424	0.00%
2025-05-28	0	0.070	0.066	0.070	0.060	0.070	7,512,000	480,504	0.0640	0.350	0.330	0.350	0.300	0.350	1,502,400	0.3198	0.00%
2025-05-27	0	0.070	0.065	0.070	0.064	0.070	534,000	35,314	0.0661	0.350	0.325	0.350	0.320	0.350	106,800	0.3307	0.00%
2025-05-26	0	0.070	0.065	0.070	0.065	0.070	230,000	15,212	0.0661	0.350	0.325	0.350	0.325	0.350	46,000	0.3307	0.00%
2025-05-23	0	0.070	0.066	0.070	0.066	0.070	390,000	26,444	0.0678	0.350	0.330	0.350	0.330	0.350	78,000	0.3390	0.00%
2025-05-22	0	0.070	0.064	0.074	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2025-05-21	0	0.070	0.063	0.070	0.065	0.070	206,000	13,416	0.0651	0.350	0.315	0.350	0.325	0.350	41,200	0.3256	-1.41%
2025-05-20	0	0.071	0.064	0.071	0.069	0.072	42,000	2,912	0.0693	0.355	0.320	0.355	0.345	0.360	8,400	0.3467	1.43%
2025-05-19	0	0.070	0.070	0.072	0.065	0.070	144,000	9,480	0.0658	0.350	0.350	0.360	0.325	0.350	28,800	0.3292	0.00%
2025-05-16	0	0.070	0.065	0.073	0.064	0.073	3,396,000	222,386	0.0655	0.350	0.325	0.365	0.320	0.365	679,200	0.3274	-1.41%
2025-05-15	0	0.071	0.067	0.076	0.067	0.079	708,000	48,868	0.0690	0.355	0.335	0.380	0.335	0.395	141,600	0.3451	-4.05%
2025-05-14	0	0.074	0.068	0.079	0.067	0.074	2,074,000	143,422	0.0692	0.370	0.340	0.395	0.335	0.370	414,800	0.3458	2.78%
2025-05-13	0	0.072	0.068	0.072	0.073	0.079	32,000	2,348	0.0734	0.360	0.340	0.360	0.365	0.395	6,400	0.3669	-1.37%
2025-05-12	0	0.073	0.071	0.074	0.071	0.080	900,000	64,870	0.0721	0.365	0.355	0.370	0.355	0.400	180,000	0.3604	-6.41%
2025-05-09	0	0.078	0.072	0.078	0.073	0.079	142,000	10,528	0.0741	0.390	0.360	0.390	0.365	0.395	28,400	0.3707	-1.27%
2025-05-08	0	0.079	0.072	0.079	0.074	0.083	234,000	18,500	0.0791	0.395	0.360	0.395	0.370	0.415	46,800	0.3953	6.76%
2025-05-07	0	0.074	0.067	0.074	0.067	0.076	850,000	60,224	0.0709	0.370	0.335	0.370	0.335	0.380	170,000	0.3543	4.23%
2025-05-06	0	0.071	0.067	0.072	0.064	0.074	464,000	32,832	0.0708	0.355	0.335	0.360	0.320	0.370	92,800	0.3538	0.00%
2025-05-02	0	0.071	0.063	0.071	0.062	0.072	1,574,000	104,256	0.0662	0.355	0.315	0.355	0.310	0.360	314,800	0.3312	4.41%
2025-04-30	0	0.068	0.062	0.068	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2025-04-29	0	0.068	0.063	0.069	0.068	0.068	8,000	544	0.0680	0.340	0.315	0.345	0.340	0.340	1,600	0.3400	0.00%
2025-04-28	0	0.068	0.068	0.075	0.068	0.068	48,000	3,264	0.0680	0.340	0.340	0.375	0.340	0.340	9,600	0.3400	0.00%
2025-04-25	0	0.068	0.064	0.076	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2025-04-24	0	0.068	0.065	0.070	0.068	0.068	106,000	7,208	0.0680	0.340	0.325	0.350	0.340	0.340	21,200	0.3400	0.00%
2025-04-23	0	0.068	0.068	0.070	0.068	0.070	502,000	34,536	0.0688	0.340	0.340	0.350	0.340	0.350	100,400	0.3440	0.00%
2025-04-22	0	0.068	0.068	0.069	0.067	0.069	426,000	29,158	0.0684	0.340	0.340	0.345	0.335	0.345	85,200	0.3422	3.03%
2025-04-17	0	0.066	0.064	0.066	0.065	0.069	1,978,000	129,988	0.0657	0.330	0.320	0.330	0.325	0.345	395,600	0.3286	-5.71%
2025-04-16	0	0.070	0.065	0.070	0.065	0.070	2,654,000	175,528	0.0661	0.350	0.325	0.350	0.325	0.350	530,800	0.3307	-6.67%
2025-04-15	0	0.075	0.068	0.076	0.070	0.078	970,000	67,974	0.0701	0.375	0.340	0.380	0.350	0.390	194,000	0.3504	-2.60%
2025-04-14	0	0.077	0.066	0.077	0.074	0.077	86,000	6,430	0.0748	0.385	0.330	0.385	0.370	0.385	17,200	0.3738	4.05%
2025-04-11	0	0.074	0.062	0.074	0.078	0.078	2,000	156	0.0780	0.370	0.310	0.370	0.390	0.390	400	0.3900	8.82%
2025-04-10	0	0.068	0.068	0.072	0.066	0.070	562,000	37,936	0.0675	0.340	0.340	0.360	0.330	0.350	112,400	0.3375	-1.45%
2025-04-09	0	0.069	0.069	0.070	0.068	0.069	34,000	2,312	0.0680	0.345	0.345	0.350	0.340	0.345	6,800	0.3400	-1.43%
2025-04-08	0	0.070	0.070	0.073	0.068	0.075	1,846,000	129,820	0.0703	0.350	0.350	0.365	0.340	0.375	369,200	0.3516	6.06%
2025-04-07	0	0.066	0.069	0.071	0.058	0.076	6,856,000	440,784	0.0643	0.330	0.345	0.355	0.290	0.380	1,371,200	0.3215	-13.16%
2025-04-03	0	0.076	0.073	0.077	0.073	0.077	1,024,000	77,232	0.0754	0.380	0.365	0.385	0.365	0.385	204,800	0.3771	8.57%
2025-04-02	0	0.070	0.070	0.074	0.070	0.082	8,374,000	604,366	0.0722	0.350	0.350	0.370	0.350	0.410	1,674,800	0.3609	-4.11%
2025-04-01	0	0.073	0.073	0.077	0.070	0.075	714,000	51,946	0.0728	0.365	0.365	0.385	0.350	0.375	142,800	0.3638	-5.19%
2025-03-31	0	0.077	0.077	0.078	0.075	0.079	558,000	43,016	0.0771	0.385	0.385	0.390	0.375	0.395	111,600	0.3854	-2.53%
2025-03-28	0	0.079	0.078	0.080	0.078	0.080	866,000	68,556	0.0792	0.395	0.390	0.400	0.390	0.400	173,200	0.3958	-1.25%
2025-03-27	0	0.080	0.076	0.083	0.071	0.080	3,596,000	263,758	0.0733	0.400	0.380	0.415	0.355	0.400	719,200	0.3667	2.56%
2025-03-26	0	0.078	0.077	0.078	0.076	0.078	834,000	63,452	0.0761	0.390	0.385	0.390	0.380	0.390	166,800	0.3804	1.30%
2025-03-25	0	0.077	0.075	0.081	0.074	0.081	1,532,000	114,086	0.0745	0.385	0.375	0.405	0.370	0.405	306,400	0.3723	2.67%
2025-03-24	0	0.075	0.075	0.078	0.075	0.078	1,018,000	79,026	0.0776	0.375	0.375	0.390	0.375	0.390	203,600	0.3881	-3.85%
2025-03-21	0	0.078	0.078	0.079	0.075	0.082	1,904,000	149,138	0.0783	0.390	0.390	0.395	0.375	0.410	380,800	0.3916	-7.14%
2025-03-20	0	0.084	0.082	0.084	0.080	0.084	630,000	51,826	0.0823	0.420	0.410	0.420	0.400	0.420	126,000	0.4113	2.44%
2025-03-19	0	0.082	0.080	0.083	0.082	0.088	1,978,000	165,972	0.0839	0.410	0.400	0.415	0.410	0.440	395,600	0.4195	-7.87%
2025-03-18	0	0.089	0.088	0.089	0.085	0.103	17,768,000	1,653,250	0.0930	0.445	0.440	0.445	0.425	0.515	3,553,600	0.4652	8.54%
2025-03-17	0	0.082	0.081	0.082	0.081	0.083	428,000	35,324	0.0825	0.410	0.405	0.410	0.405	0.415	85,600	0.4127	-1.20%
2025-03-14	0	0.083	0.082	0.083	0.081	0.085	70,000	5,870	0.0839	0.415	0.410	0.415	0.405	0.425	14,000	0.4193	-2.35%
2025-03-13	0	0.085	0.082	0.085	0.082	0.085	352,000	29,190	0.0829	0.425	0.410	0.425	0.410	0.425	70,400	0.4146	2.41%
2025-03-12	0	0.083	0.083	0.084	0.083	0.084	334,000	27,978	0.0838	0.415	0.415	0.420	0.415	0.420	66,800	0.4188	0.00%
2025-03-11	0	0.083	0.083	0.085	0.082	0.086	2,708,000	227,424	0.0840	0.415	0.415	0.425	0.410	0.430	541,600	0.4199	-3.49%
2025-03-10	0	0.086	0.083	0.086	0.086	0.087	420,000	36,128	0.0860	0.430	0.415	0.430	0.430	0.435	84,000	0.4301	-1.15%
2025-03-07	0	0.087	0.085	0.087	0.086	0.088	1,088,000	94,636	0.0870	0.435	0.425	0.435	0.430	0.440	217,600	0.4349	2.35%
2025-03-06	0	0.085	0.084	0.086	0.082	0.086	772,000	65,562	0.0849	0.425	0.420	0.430	0.410	0.430	154,400	0.4246	-1.16%
2025-03-05	0	0.086	0.085	0.086	0.083	0.087	1,692,000	144,666	0.0855	0.430	0.425	0.430	0.415	0.435	338,400	0.4275	4.88%
2025-03-04	0	0.082	0.081	0.084	0.081	0.082	858,000	69,852	0.0814	0.410	0.405	0.420	0.405	0.410	171,600	0.4071	-2.38%
2025-03-03	0	0.084	0.080	0.084	0.084	0.084	200,000	16,800	0.0840	0.420	0.400	0.420	0.420	0.420	40,000	0.4200	-1.18%
2025-02-28	0	0.085	0.081	0.085	0.081	0.085	780,000	63,866	0.0819	0.425	0.405	0.425	0.405	0.425	156,000	0.4094	0.00%
2025-02-27	0	0.085	0.084	0.088	0.082	0.085	1,552,000	130,590	0.0841	0.425	0.420	0.440	0.410	0.425	310,400	0.4207	0.00%
2025-02-26	0	0.085	0.085	0.086	0.083	0.084	558,000	46,740	0.0838	0.425	0.425	0.430	0.415	0.420	111,600	0.4188	1.19%
2025-02-25	0	0.084	0.082	0.084	0.082	0.085	934,000	77,668	0.0832	0.420	0.410	0.420	0.410	0.425	186,800	0.4158	0.00%
2025-02-24	0	0.084	0.084	0.087	0.084	0.089	956,000	83,178	0.0870	0.420	0.420	0.435	0.420	0.445	191,200	0.4350	-3.45%
2025-02-21	0	0.087	0.084	0.089	0.083	0.088	5,228,000	445,610	0.0852	0.435	0.420	0.445	0.415	0.440	1,045,600	0.4262	2.35%
2025-02-20	0	0.085	0.081	0.088	0.081	0.092	5,145,000	438,916	0.0853	0.425	0.405	0.440	0.405	0.460	1,029,000	0.4265	-3.41%
2025-02-19	0	0.088	0.088	0.091	0.087	0.092	1,456,000	130,414	0.0896	0.440	0.440	0.455	0.435	0.460	291,200	0.4479	-4.35%
2025-02-18	0	0.092	0.089	0.092	0.087	0.099	4,468,000	423,872	0.0949	0.460	0.445	0.460	0.435	0.495	893,600	0.4743	5.75%
2025-02-17	0	0.087	0.084	0.087	0.085	0.087	370,000	31,908	0.0862	0.435	0.420	0.435	0.425	0.435	74,000	0.4312	2.35%
2025-02-14	0	0.085	0.083	0.087	0.083	0.087	3,486,000	298,204	0.0855	0.425	0.415	0.435	0.415	0.435	697,200	0.4277	-1.16%
2025-02-13	0	0.086	0.086	0.088	0.086	0.089	990,000	86,516	0.0874	0.430	0.430	0.440	0.430	0.445	198,000	0.4369	-2.27%
2025-02-12	0	0.088	0.088	0.090	0.082	0.088	248,000	21,156	0.0853	0.440	0.440	0.450	0.410	0.440	49,600	0.4265	0.00%
2025-02-11	0	0.088	0.088	0.090	0.087	0.089	560,000	49,054	0.0876	0.440	0.440	0.450	0.435	0.445	112,000	0.4380	-1.12%
2025-02-10	0	0.089	0.088	0.090	0.084	0.093	3,526,000	311,298	0.0883	0.445	0.440	0.450	0.420	0.465	705,200	0.4414	7.23%
2025-02-07	0	0.083	0.083	0.085	0.083	0.085	820,000	68,178	0.0831	0.415	0.415	0.425	0.415	0.425	164,000	0.4157	0.00%
2025-02-06	0	0.083	0.083	0.085	0.082	0.083	396,000	32,714	0.0826	0.415	0.415	0.425	0.410	0.415	79,200	0.4131	0.00%
2025-02-05	0	0.083	0.083	0.087	0.078	0.086	1,364,000	112,306	0.0823	0.415	0.415	0.435	0.390	0.430	272,800	0.4117	-6.74%
2025-02-04	0	0.089	0.089	0.090	0.085	0.089	1,583,000	137,224	0.0867	0.445	0.445	0.450	0.425	0.445	316,600	0.4334	3.49%
2025-02-03	0	0.086	0.085	0.090	0.086	0.090	546,000	47,918	0.0878	0.430	0.425	0.450	0.430	0.450	109,200	0.4388	-1.15%
2025-01-28	0	0.087	0.085	0.089	0.087	0.087	200,000	17,400	0.0870	0.435	0.425	0.445	0.435	0.435	40,000	0.4350	0.00%
2025-01-27	0	0.087	0.083	0.090	0.087	0.087	772,000	67,164	0.0870	0.435	0.415	0.450	0.435	0.435	154,400	0.4350	0.00%
2025-01-24	0	0.087	0.087	0.088	0.081	0.088	2,478,000	208,574	0.0842	0.435	0.435	0.440	0.405	0.440	495,600	0.4209	1.16%
2025-01-23	0	0.086	0.084	0.086	0.085	0.095	4,554,000	405,140	0.0890	0.430	0.420	0.430	0.425	0.475	910,800	0.4448	-8.51%
2025-01-22	0	0.094	0.090	0.094	0.083	0.094	10,458,000	928,568	0.0888	0.470	0.450	0.470	0.415	0.470	2,091,600	0.4440	8.05%
2025-01-21	0	0.087	0.084	0.087	0.080	0.088	6,764,000	570,324	0.0843	0.435	0.420	0.435	0.400	0.440	1,352,800	0.4216	0.00%
2025-01-20	0	0.087	0.085	0.087	0.077	0.088	9,436,000	794,186	0.0842	0.435	0.425	0.435	0.385	0.440	1,887,200	0.4208	8.75%
2025-01-17	0	0.080	0.074	0.080	0.073	0.080	3,968,000	293,630	0.0740	0.400	0.370	0.400	0.365	0.400	793,600	0.3700	9.59%
2025-01-16	0	0.073	0.071	0.073	0.071	0.073	1,704,000	123,764	0.0726	0.365	0.355	0.365	0.355	0.365	340,800	0.3632	0.00%
2025-01-15	0	0.073	0.070	0.073	0.070	0.073	2,156,000	152,252	0.0706	0.365	0.350	0.365	0.350	0.365	431,200	0.3531	4.29%
2025-01-14	0	0.070	0.070	0.072	0.069	0.071	1,840,000	129,424	0.0703	0.350	0.350	0.360	0.345	0.355	368,000	0.3517	1.45%
2025-01-13	0	0.069	0.069	0.074	0.068	0.073	3,616,000	251,386	0.0695	0.345	0.345	0.370	0.340	0.365	723,200	0.3476	-8.00%
2025-01-10	0	0.075	0.071	0.075	0.071	0.076	2,812,000	207,748	0.0739	0.375	0.355	0.375	0.355	0.380	562,400	0.3694	5.63%
2025-01-09	0	0.071	0.068	0.072	0.068	0.072	1,986,000	140,692	0.0708	0.355	0.340	0.360	0.340	0.360	397,200	0.3542	-5.33%
2025-01-08	0	0.075	0.075	0.080	0.070	0.075	3,054,000	217,168	0.0711	0.375	0.375	0.400	0.350	0.375	610,800	0.3555	0.00%
2025-01-07	0	0.075	0.073	0.075	0.069	0.077	886,000	65,838	0.0743	0.375	0.365	0.375	0.345	0.385	177,200	0.3715	-1.32%
2025-01-06	0	0.076	0.075	0.076	0.074	0.077	1,078,000	81,614	0.0757	0.380	0.375	0.380	0.370	0.385	215,600	0.3785	-2.56%
2025-01-03	0	0.078	0.075	0.079	0.075	0.087	3,332,000	266,014	0.0798	0.390	0.375	0.395	0.375	0.435	666,400	0.3992	-6.02%
2025-01-02	0	0.083	0.076	0.083	0.069	0.084	10,424,000	798,352	0.0766	0.415	0.380	0.415	0.345	0.420	2,084,800	0.3829	18.57%
2024-12-31	0	0.070	0.069	0.071	0.069	0.071	572,000	39,982	0.0699	0.350	0.345	0.355	0.345	0.355	114,400	0.3495	0.00%
2024-12-30	0	0.070	0.070	0.071	0.068	0.071	646,000	45,158	0.0699	0.350	0.350	0.355	0.340	0.355	129,200	0.3495	2.94%
2024-12-27	0	0.068	0.068	0.071	0.068	0.070	2,628,000	182,150	0.0693	0.340	0.340	0.355	0.340	0.350	525,600	0.3466	-2.86%
2024-12-24	0	0.070	0.069	0.070	0.070	0.070	80,000	5,600	0.0700	0.350	0.345	0.350	0.350	0.350	16,000	0.3500	6.06%
2024-12-23	0	0.066	0.066	0.070	0.065	0.071	2,656,000	179,440	0.0676	0.330	0.330	0.350	0.325	0.355	531,200	0.3378	-8.33%
2024-12-20	0	0.072	0.070	0.072	0.070	0.077	3,364,000	244,812	0.0728	0.360	0.350	0.360	0.350	0.385	672,800	0.3639	-5.26%
2024-12-19	0	0.076	0.072	0.076	0.067	0.079	4,914,000	364,420	0.0742	0.380	0.360	0.380	0.335	0.395	982,800	0.3708	0.00%
2024-12-18	0	0.076	0.074	0.076	0.071	0.078	9,574,000	716,620	0.0749	0.380	0.370	0.380	0.355	0.390	1,914,800	0.3743	-2.56%
2024-12-17	0	0.078	0.076	0.078	0.076	0.080	2,414,000	189,080	0.0783	0.390	0.380	0.390	0.380	0.400	482,800	0.3916	1.30%
2024-12-16	0	0.077	0.075	0.077	0.075	0.078	2,496,000	189,218	0.0758	0.385	0.375	0.385	0.375	0.390	499,200	0.3790	-2.53%
2024-12-13	0	0.079	0.078	0.079	0.076	0.084	16,144,000	1,280,356	0.0793	0.395	0.390	0.395	0.380	0.420	3,228,800	0.3965	-4.82%
2024-12-12	0	0.083	0.079	0.082	0.079	0.086	9,762,000	799,734	0.0819	0.415	0.395	0.410	0.395	0.430	1,952,400	0.4096	-6.74%
2024-12-11	0	0.089	0.087	0.089	0.087	0.089	14,740,000	1,295,926	0.0879	0.445	0.435	0.445	0.435	0.445	2,948,000	0.4396	-1.11%
2024-12-10	0	0.090	0.089	0.090	0.086	0.092	4,992,000	444,244	0.0890	0.450	0.445	0.450	0.430	0.460	998,400	0.4450	-1.10%
2024-12-09	0	0.091	0.088	0.091	0.087	0.098	8,426,000	764,344	0.0907	0.455	0.440	0.455	0.435	0.490	1,685,200	0.4536	-2.15%
2024-12-06	0	0.093	0.091	0.093	0.091	0.095	1,618,000	150,466	0.0930	0.465	0.455	0.465	0.455	0.475	323,600	0.4650	0.00%
2024-12-05	0	0.093	0.093	0.094	0.092	0.096	5,896,000	554,872	0.0941	0.465	0.465	0.470	0.460	0.480	1,179,200	0.4705	-2.11%
2024-12-04	0	0.095	0.095	0.096	0.095	0.099	17,202,000	1,660,756	0.0965	0.475	0.475	0.480	0.475	0.495	3,440,400	0.4827	-1.04%
2024-12-03	0	0.096	0.096	0.098	0.096	0.108	10,460,000	1,047,032	0.1001	0.480	0.480	0.490	0.480	0.540	2,092,000	0.5005	-5.88%
2024-12-02	0	0.102	0.099	0.103	0.096	0.104	6,966,000	694,092	0.0996	0.510	0.495	0.515	0.480	0.520	1,393,200	0.4982	4.08%
2024-11-29	0	0.098	0.098	0.101	0.092	0.101	9,342,000	900,086	0.0963	0.490	0.490	0.505	0.460	0.505	1,868,400	0.4817	1.03%
2024-11-28	0	0.097	0.097	0.098	0.093	0.103	9,242,000	893,254	0.0967	0.485	0.485	0.490	0.465	0.515	1,848,400	0.4833	-5.83%
2024-11-27	0	0.103	0.103	0.105	0.100	0.107	11,898,000	1,222,952	0.1028	0.515	0.515	0.525	0.500	0.535	2,379,600	0.5139	-3.74%
2024-11-26	0	0.107	0.107	0.112	0.105	0.120	43,814,000	4,757,116	0.1086	0.535	0.535	0.560	0.525	0.600	8,762,800	0.5429	-3.60%
2024-11-25	0	0.111	0.111	0.113	0.096	0.119	59,078,000	6,117,494	0.1035	0.555	0.555	0.565	0.480	0.595	11,815,600	0.5177	8.82%
2024-11-22	0	0.102	0.102	0.103	0.088	0.110	62,254,000	6,194,446	0.0995	0.510	0.510	0.515	0.440	0.550	12,450,800	0.4975	12.09%
2024-11-21	0	0.091	0.089	0.091	0.087	0.100	39,698,000	3,621,952	0.0912	0.455	0.445	0.455	0.435	0.500	7,939,600	0.4562	-3.19%
2024-11-20	0	0.094	0.094	0.095	0.093	0.102	49,622,000	4,744,472	0.0956	0.470	0.470	0.475	0.465	0.510	9,924,400	0.4781	-6.00%
2024-11-19	0	0.100	0.100	0.101	0.097	0.113	101,304,000	10,349,824	0.1022	0.500	0.500	0.505	0.485	0.565	20,260,800	0.5108	-13.04%
2024-11-18	0	0.115	0.114	0.115	0.097	0.150	347,112,750	41,004,596	0.1181	0.575	0.570	0.575	0.485	0.750	69,422,550	0.5907	-19.58%
2024-11-15	0	0.143	0.143	0.145	0.101	1.290	293,010,000	124,135,209	0.4237	0.715	0.715	0.725	0.505	6.450	58,602,000	2.1183	-88.28%
2024-11-14	0	1.220	1.220	1.230	1.210	1.290	16,346,000	20,318,360	1.2430	6.100	6.100	6.150	6.050	6.450	3,269,200	6.2151	-3.94%
2024-11-13	0	1.270	1.270	1.290	1.210	1.370	21,978,000	28,112,020	1.2791	6.350	6.350	6.450	6.050	6.850	4,395,600	6.3955	3.25%
2024-11-12	0	1.230	1.220	1.240	1.130	1.300	28,433,000	32,945,720	1.1587	6.150	6.100	6.200	5.650	6.500	5,686,600	5.7936	5.13%
2024-11-11	0	1.170	1.160	1.170	1.150	1.190	32,004,000	37,131,180	1.1602	5.850	5.800	5.850	5.750	5.950	6,400,800	5.8010	0.00%
2024-11-08	0	1.170	1.150	1.170	1.080	1.200	23,400,000	26,692,080	1.1407	5.850	5.750	5.850	5.400	6.000	4,680,000	5.7034	0.00%
2024-11-07	0	1.170	1.170	1.200	1.170	1.240	15,262,000	18,198,440	1.1924	5.850	5.850	6.000	5.850	6.200	3,052,400	5.9620	-1.68%
2024-11-06	0	1.190	1.170	1.190	1.160	1.250	11,520,000	13,675,160	1.1871	5.950	5.850	5.950	5.800	6.250	2,304,000	5.9354	0.00%
2024-11-05	0	1.190	1.170	1.190	1.100	1.200	15,300,000	17,561,640	1.1478	5.950	5.850	5.950	5.500	6.000	3,060,000	5.7391	8.18%
2024-11-04	0	1.100	1.090	1.100	0.970	1.100	16,520,000	16,671,740	1.0092	5.500	5.450	5.500	4.850	5.500	3,304,000	5.0459	8.91%
2024-11-01	0	1.010	1.000	1.010	0.960	1.080	25,498,000	26,013,880	1.0202	5.050	5.000	5.050	4.800	5.400	5,099,600	5.1012	0.00%
2024-10-31	0	1.010	1.000	1.010	0.970	1.050	33,570,000	34,134,040	1.0168	5.050	5.000	5.050	4.850	5.250	6,714,000	5.0840	-0.98%
2024-10-30	0	1.020	1.010	1.020	0.980	1.050	17,334,000	17,548,440	1.0124	5.100	5.050	5.100	4.900	5.250	3,466,800	5.0619	2.00%
2024-10-29	0	1.000	0.980	1.000	0.840	1.010	29,432,000	27,823,220	0.9453	5.000	4.900	5.000	4.200	5.050	5,886,400	4.7267	12.36%
2024-10-28	0	0.890	0.870	0.890	0.750	0.890	27,867,000	22,751,730	0.8164	4.450	4.350	4.450	3.750	4.450	5,573,400	4.0822	20.27%
2024-10-25	0	0.740	0.730	0.750	0.680	0.750	21,270,000	15,235,560	0.7163	3.700	3.650	3.750	3.400	3.750	4,254,000	3.5815	5.71%
2024-10-24	0	0.700	0.680	0.690	0.650	0.740	16,724,000	11,211,080	0.6704	3.500	3.400	3.450	3.250	3.700	3,344,800	3.3518	-1.41%
2024-10-23	0	0.710	0.700	0.710	0.680	0.800	20,536,000	15,276,430	0.7439	3.550	3.500	3.550	3.400	4.000	4,107,200	3.7194	-5.33%
2024-10-22	0	0.750	0.740	0.750	0.640	0.750	32,135,000	19,920,650	0.6199	3.750	3.700	3.750	3.200	3.750	6,427,000	3.0995	20.97%
2024-10-21	0	0.620	0.610	0.620	0.600	0.720	74,669,000	42,754,410	0.5726	3.100	3.050	3.100	3.000	3.600	14,933,800	2.8629	0.00%
2024-10-18	0	0.620	0.620	0.630	0.580	0.780	55,319,000	37,165,620	0.6718	3.100	3.100	3.150	2.900	3.900	11,063,800	3.3592	-1.59%
2024-10-17	0	0.630	0.610	0.630	0.530	0.670	11,261,000	6,870,730	0.6101	3.150	3.050	3.150	2.650	3.350	2,252,200	3.0507	21.15%
2024-10-16	0	0.520	0.510	0.530	0.495	0.540	14,832,000	7,682,590	0.5180	2.600	2.550	2.650	2.475	2.700	2,966,400	2.5899	5.05%
2024-10-15	0	0.495	0.485	0.500	0.475	0.510	1,020,000	503,870	0.4940	2.475	2.425	2.500	2.375	2.550	204,000	2.4700	-2.94%
2024-10-14	0	0.510	0.490	0.510	0.495	0.570	33,582,000	17,946,930	0.5344	2.550	2.450	2.550	2.475	2.850	6,716,400	2.6721	-1.92%
2024-10-10	0	0.520	0.520	0.560	0.465	0.520	32,291,000	15,558,930	0.4818	2.600	2.600	2.800	2.325	2.600	6,458,200	2.4092	6.12%
2024-10-09	0	0.490	0.480	0.490	0.475	0.495	932,000	458,260	0.4917	2.450	2.400	2.450	2.375	2.475	186,400	2.4585	0.00%
2024-10-08	0	0.490	0.480	0.490	0.475	0.495	10,983,000	5,300,650	0.4826	2.450	2.400	2.450	2.375	2.475	2,196,600	2.4131	0.00%
2024-10-07	0	0.490	0.490	0.495	0.455	0.495	4,972,000	2,363,940	0.4755	2.450	2.450	2.475	2.275	2.475	994,400	2.3773	3.16%
2024-10-04	0	0.475	0.475	0.480	0.430	0.485	17,402,000	7,785,830	0.4474	2.375	2.375	2.400	2.150	2.425	3,480,400	2.2371	9.20%
2024-10-03	0	0.435	0.425	0.435	0.415	0.440	2,628,000	1,129,720	0.4299	2.175	2.125	2.175	2.075	2.200	525,600	2.1494	1.16%
2024-10-02	0	0.430	0.405	0.420	0.415	0.450	12,058,000	5,186,950	0.4302	2.150	2.025	2.100	2.075	2.250	2,411,600	2.1508	2.38%
2024-09-30	0	0.420	0.415	0.435	0.390	0.440	27,192,000	11,283,010	0.4149	2.100	2.075	2.175	1.950	2.200	5,438,400	2.0747	3.70%
2024-09-27	0	0.405	0.405	0.410	0.345	0.405	5,890,000	2,144,580	0.3641	2.025	2.025	2.050	1.725	2.025	1,178,000	1.8205	14.08%
2024-09-26	0	0.355	0.345	0.360	0.345	0.355	556,000	194,790	0.3503	1.775	1.725	1.800	1.725	1.775	111,200	1.7517	-4.05%
2024-09-25	0	0.370	0.370	0.380	0.335	0.385	7,790,000	2,824,730	0.3626	1.850	1.850	1.900	1.675	1.925	1,558,000	1.8130	7.25%
2024-09-24	0	0.345	0.330	0.350	0.320	0.350	655,000	224,265	0.3424	1.725	1.650	1.750	1.600	1.750	131,000	1.7119	2.99%
2024-09-23	0	0.335	0.320	0.350	0.330	0.355	2,502,000	852,920	0.3409	1.675	1.600	1.750	1.650	1.775	500,400	1.7045	-4.29%
2024-09-20	0	0.350	0.335	0.365	0.335	0.380	3,120,000	1,123,180	0.3600	1.750	1.675	1.825	1.675	1.900	624,000	1.8000	0.00%
2024-09-19	0	0.350	0.350	0.355	0.325	0.350	3,380,000	1,122,670	0.3322	1.750	1.750	1.775	1.625	1.750	676,000	1.6608	2.94%
2024-09-17	0	0.340	0.335	0.340	0.320	0.350	3,858,000	1,269,480	0.3291	1.700	1.675	1.700	1.600	1.750	771,600	1.6453	-2.86%
2024-09-16	0	0.350	0.350	0.360	0.340	0.375	2,656,000	936,470	0.3526	1.750	1.750	1.800	1.700	1.875	531,200	1.7629	4.48%
2024-09-13	0	0.335	0.315	0.355	-	-	0	0	-	1.675	1.575	1.775	-	-	0	-	0.00%
2024-09-12	0	0.335	0.310	0.355	-	-	0	0	-	1.675	1.550	1.775	-	-	0	-	0.00%
2024-09-11	0	0.335	0.310	0.335	-	-	0	0	-	1.675	1.550	1.675	-	-	0	-	0.00%
2024-09-10	0	0.335	0.310	0.355	-	-	0	0	-	1.675	1.550	1.775	-	-	0	-	0.00%
2024-09-09	0	0.335	0.325	0.340	0.315	0.335	1,710,000	568,080	0.3322	1.675	1.625	1.700	1.575	1.675	342,000	1.6611	1.52%
2024-09-05	0	0.330	0.310	0.335	0.325	0.350	8,576,000	2,832,140	0.3302	1.650	1.550	1.675	1.625	1.750	1,715,200	1.6512	1.54%
2024-09-04	0	0.325	0.305	0.320	0.310	0.335	326,000	107,590	0.3300	1.625	1.525	1.600	1.550	1.675	65,200	1.6502	-2.99%
2024-09-03	0	0.335	0.315	0.355	0.335	0.355	164,000	56,940	0.3472	1.675	1.575	1.775	1.675	1.775	32,800	1.7360	-4.29%
2024-09-02	0	0.350	0.340	0.355	0.330	0.370	722,000	241,400	0.3343	1.750	1.700	1.775	1.650	1.850	144,400	1.6717	1.45%
2024-08-30	0	0.345	0.335	0.350	0.330	0.380	744,000	261,030	0.3508	1.725	1.675	1.750	1.650	1.900	148,800	1.7542	-2.82%
2024-08-29	0	0.355	0.340	0.355	0.340	0.365	986,000	347,150	0.3521	1.775	1.700	1.775	1.700	1.825	197,200	1.7604	-2.74%
2024-08-28	0	0.365	0.345	0.365	0.340	0.365	3,594,000	1,269,020	0.3531	1.825	1.725	1.825	1.700	1.825	718,800	1.7655	5.80%
2024-08-27	0	0.345	0.340	0.370	0.340	0.370	770,000	278,050	0.3611	1.725	1.700	1.850	1.700	1.850	154,000	1.8055	-4.17%
2024-08-26	0	0.360	0.350	0.365	0.360	0.365	1,922,000	698,920	0.3636	1.800	1.750	1.825	1.800	1.825	384,400	1.8182	1.41%
2024-08-23	0	0.355	0.340	0.355	0.350	0.355	1,732,000	613,860	0.3544	1.775	1.700	1.775	1.750	1.775	346,400	1.7721	1.43%
2024-08-22	0	0.350	0.340	0.360	0.340	0.350	56,000	19,560	0.3493	1.750	1.700	1.800	1.700	1.750	11,200	1.7464	-1.41%
2024-08-21	0	0.355	0.340	0.360	0.340	0.360	1,250,000	448,450	0.3588	1.775	1.700	1.800	1.700	1.800	250,000	1.7938	0.00%
2024-08-20	0	0.355	0.330	0.355	0.340	0.360	2,216,000	787,670	0.3554	1.775	1.650	1.775	1.700	1.800	443,200	1.7772	0.00%
2024-08-19	0	0.355	0.350	0.360	0.350	0.370	178,000	64,840	0.3643	1.775	1.750	1.800	1.750	1.850	35,600	1.8213	-4.05%
2024-08-16	0	0.370	0.355	0.375	0.345	0.375	58,000	21,180	0.3652	1.850	1.775	1.875	1.725	1.875	11,600	1.8259	2.78%
2024-08-15	0	0.360	0.360	0.375	-	-	6,000	2,160	0.3600	1.800	1.800	1.875	-	-	1,200	1.8000	0.00%
2024-08-14	0	0.360	0.360	0.375	0.350	0.360	20,000	7,180	0.3590	1.800	1.800	1.875	1.750	1.800	4,000	1.7950	-1.37%
2024-08-13	0	0.365	0.360	0.380	0.340	0.380	6,064,000	2,145,400	0.3538	1.825	1.800	1.900	1.700	1.900	1,212,800	1.7690	2.82%
2024-08-12	0	0.355	0.355	0.365	0.335	0.380	1,152,000	404,240	0.3509	1.775	1.775	1.825	1.675	1.900	230,400	1.7545	1.43%
2024-08-09	0	0.350	0.335	0.370	0.335	0.370	434,000	155,560	0.3584	1.750	1.675	1.850	1.675	1.850	86,800	1.7922	-6.67%
2024-08-08	0	0.375	0.330	0.375	0.335	0.390	204,000	75,880	0.3720	1.875	1.650	1.875	1.675	1.950	40,800	1.8598	2.74%
2024-08-07	0	0.365	0.360	0.365	0.330	0.385	1,252,000	441,100	0.3523	1.825	1.800	1.825	1.650	1.925	250,400	1.7616	-1.35%
2024-08-06	0	0.370	0.360	0.375	0.355	0.370	754,000	276,360	0.3665	1.850	1.800	1.875	1.775	1.850	150,800	1.8326	-2.63%
2024-08-05	0	0.380	0.380	0.395	0.380	0.405	150,000	58,280	0.3885	1.900	1.900	1.975	1.900	2.025	30,000	1.9427	-5.00%
2024-08-02	0	0.400	0.390	0.405	0.380	0.405	586,000	230,480	0.3933	2.000	1.950	2.025	1.900	2.025	117,200	1.9666	-2.44%
2024-08-01	0	0.410	0.395	0.415	0.395	0.415	24,000	9,680	0.4033	2.050	1.975	2.075	1.975	2.075	4,800	2.0167	1.23%
2024-07-31	0	0.405	0.390	0.410	0.395	0.420	206,000	82,760	0.4017	2.025	1.950	2.050	1.975	2.100	41,200	2.0087	0.00%
2024-07-30	0	0.405	0.390	0.410	0.395	0.410	382,000	154,320	0.4040	2.025	1.950	2.050	1.975	2.050	76,400	2.0199	0.00%
2024-07-29	0	0.405	0.390	0.405	0.400	0.430	306,000	125,290	0.4094	2.025	1.950	2.025	2.000	2.150	61,200	2.0472	-1.22%
2024-07-26	0	0.410	0.405	0.410	0.410	0.415	232,000	96,650	0.4166	2.050	2.025	2.050	2.050	2.075	46,400	2.0830	-3.53%
2024-07-25	0	0.425	0.420	0.430	0.405	0.435	934,000	391,430	0.4191	2.125	2.100	2.150	2.025	2.175	186,800	2.0954	1.19%
2024-07-24	0	0.420	0.420	0.435	0.420	0.420	146,000	61,320	0.4200	2.100	2.100	2.175	2.100	2.100	29,200	2.1000	-1.18%
2024-07-23	0	0.425	0.420	0.435	0.415	0.455	224,000	99,070	0.4423	2.125	2.100	2.175	2.075	2.275	44,800	2.2114	3.66%
2024-07-22	0	0.410	0.410	0.430	0.405	0.435	7,646,000	3,301,840	0.4318	2.050	2.050	2.150	2.025	2.175	1,529,200	2.1592	-4.65%
2024-07-19	0	0.430	0.420	0.450	0.420	0.440	294,000	126,860	0.4315	2.150	2.100	2.250	2.100	2.200	58,800	2.1575	-2.27%
2024-07-18	0	0.440	0.440	0.445	0.440	0.450	188,000	83,990	0.4468	2.200	2.200	2.225	2.200	2.250	37,600	2.2338	-2.22%
2024-07-17	0	0.450	0.440	0.455	0.435	0.460	468,000	207,960	0.4444	2.250	2.200	2.275	2.175	2.300	93,600	2.2218	3.45%
2024-07-16	0	0.435	0.425	0.435	0.415	0.445	1,778,000	771,830	0.4341	2.175	2.125	2.175	2.075	2.225	355,600	2.1705	3.57%
2024-07-15	0	0.420	0.420	0.430	0.420	0.430	238,000	100,140	0.4208	2.100	2.100	2.150	2.100	2.150	47,600	2.1038	-3.45%
2024-07-12	0	0.435	0.420	0.440	0.415	0.440	500,000	211,690	0.4234	2.175	2.100	2.200	2.075	2.200	100,000	2.1169	0.00%
2024-07-11	0	0.435	0.420	0.435	0.425	0.460	2,124,000	913,010	0.4299	2.175	2.100	2.175	2.125	2.300	424,800	2.1493	-4.40%
2024-07-10	0	0.455	0.445	0.455	0.425	0.480	1,102,000	500,010	0.4537	2.275	2.225	2.275	2.125	2.400	220,400	2.2686	-3.19%
2024-07-09	0	0.470	0.460	0.470	0.445	0.480	708,000	324,160	0.4579	2.350	2.300	2.350	2.225	2.400	141,600	2.2893	6.82%
2024-07-08	0	0.440	0.435	0.450	0.435	0.450	1,116,000	497,060	0.4454	2.200	2.175	2.250	2.175	2.250	223,200	2.2270	3.53%
2024-07-05	0	0.425	0.425	0.440	0.415	0.455	910,000	393,400	0.4323	2.125	2.125	2.200	2.075	2.275	182,000	2.1615	-2.30%
2024-07-04	0	0.435	0.430	0.435	0.420	0.460	674,000	296,530	0.4400	2.175	2.150	2.175	2.100	2.300	134,800	2.1998	-5.43%
2024-07-03	0	0.460	0.450	0.460	0.430	0.475	1,390,000	631,010	0.4540	2.300	2.250	2.300	2.150	2.375	278,000	2.2698	-2.13%
2024-07-02	0	0.470	0.455	0.480	0.450	0.470	316,000	145,330	0.4599	2.350	2.275	2.400	2.250	2.350	63,200	2.2995	4.44%
2024-06-28	0	0.450	0.450	0.480	0.445	0.470	362,000	166,690	0.4605	2.250	2.250	2.400	2.225	2.350	72,400	2.3023	2.27%
2024-06-27	0	0.440	0.440	0.485	0.440	0.490	42,000	18,960	0.4514	2.200	2.200	2.425	2.200	2.450	8,400	2.2571	-4.35%
2024-06-26	0	0.460	0.460	0.465	0.425	0.480	2,874,000	1,317,370	0.4584	2.300	2.300	2.325	2.125	2.400	574,800	2.2919	3.37%
2024-06-25	0	0.445	0.445	0.465	0.435	0.470	2,506,000	1,123,920	0.4485	2.225	2.225	2.325	2.175	2.350	501,200	2.2425	0.00%
2024-06-24	0	0.445	0.445	0.465	0.445	0.485	2,364,000	1,105,610	0.4677	2.225	2.225	2.325	2.225	2.425	472,800	2.3384	-1.11%
2024-06-21	0	0.450	0.450	0.470	0.425	0.500	5,552,000	2,533,790	0.4564	2.250	2.250	2.350	2.125	2.500	1,110,400	2.2819	-11.76%
2024-06-20	0	0.510	0.495	0.510	0.495	0.520	376,000	192,730	0.5126	2.550	2.475	2.550	2.475	2.600	75,200	2.5629	-1.92%
2024-06-19	0	0.520	0.520	0.530	0.500	0.530	820,000	425,270	0.5186	2.600	2.600	2.650	2.500	2.650	164,000	2.5931	9.47%
2024-06-18	0	0.475	0.475	0.480	0.475	0.580	8,235,000	4,366,790	0.5303	2.375	2.375	2.400	2.375	2.900	1,647,000	2.6514	-10.38%
2024-06-17	0	0.530	0.530	0.550	0.460	0.560	9,000,000	4,670,680	0.5190	2.650	2.650	2.750	2.300	2.800	1,800,000	2.5948	15.22%
2024-06-14	0	0.460	0.450	0.460	0.410	0.460	988,000	431,680	0.4369	2.300	2.250	2.300	2.050	2.300	197,600	2.1846	15.00%
2024-06-13	0	0.400	0.390	0.400	0.400	0.470	4,506,000	1,922,240	0.4266	2.000	1.950	2.000	2.000	2.350	901,200	2.1330	-6.98%
2024-06-12	0	0.430	0.420	0.435	0.385	0.435	11,672,000	4,782,660	0.4098	2.150	2.100	2.175	1.925	2.175	2,334,400	2.0488	7.50%
2024-06-11	0	0.400	0.400	0.405	0.380	0.405	772,000	303,720	0.3934	2.000	2.000	2.025	1.900	2.025	154,400	1.9671	8.11%
2024-06-07	0	0.370	0.355	0.370	0.340	0.435	2,518,000	963,760	0.3827	1.850	1.775	1.850	1.700	2.175	503,600	1.9137	-6.33%
2024-06-06	0	0.395	0.385	0.395	0.390	0.510	6,184,000	2,834,690	0.4584	1.975	1.925	1.975	1.950	2.550	1,236,800	2.2920	-5.95%
2024-06-05	0	0.420	0.420	0.455	0.410	0.455	182,000	78,190	0.4296	2.100	2.100	2.275	2.050	2.275	36,400	2.1481	-4.55%
2024-06-04	0	0.440	0.410	0.440	0.405	0.465	1,170,000	510,560	0.4364	2.200	2.050	2.200	2.025	2.325	234,000	2.1819	4.76%
2024-06-03	0	0.420	0.415	0.425	0.415	0.425	550,000	230,510	0.4191	2.100	2.075	2.125	2.075	2.125	110,000	2.0955	7.69%
2024-05-31	0	0.390	0.390	0.420	0.390	0.430	22,264,000	8,488,190	0.3813	1.950	1.950	2.100	1.950	2.150	4,452,800	1.9063	-6.02%
2024-05-30	0	0.415	0.415	0.425	0.415	0.420	334,000	139,420	0.4174	2.075	2.075	2.125	2.075	2.100	66,800	2.0871	0.00%
2024-05-29	0	0.415	0.405	0.420	0.415	0.420	68,000	28,250	0.4154	2.075	2.025	2.100	2.075	2.100	13,600	2.0772	0.00%
2024-05-28	0	0.415	0.410	0.415	0.395	0.415	1,876,000	753,290	0.4015	2.075	2.050	2.075	1.975	2.075	375,200	2.0077	5.06%
2024-05-27	0	0.395	0.390	0.405	0.345	0.430	71,790,000	22,806,740	0.3177	1.975	1.950	2.025	1.725	2.150	14,358,000	1.5884	12.86%
2024-05-24	0	0.350	0.345	0.350	0.335	0.360	94,000	32,220	0.3428	1.750	1.725	1.750	1.675	1.800	18,800	1.7138	0.00%
2024-05-23	0	0.350	0.330	0.350	-	-	0	0	-	1.750	1.650	1.750	-	-	0	-	0.00%
2024-05-22	0	0.350	0.350	0.380	0.350	0.370	362,000	131,920	0.3644	1.750	1.750	1.900	1.750	1.850	72,400	1.8221	0.00%
2024-05-21	0	0.350	0.350	0.360	0.340	0.375	508,000	180,030	0.3544	1.750	1.750	1.800	1.700	1.875	101,600	1.7719	0.00%
2024-05-20	0	0.350	0.350	0.365	0.340	0.370	902,000	326,890	0.3624	1.750	1.750	1.825	1.700	1.850	180,400	1.8120	6.06%
2024-05-17	0	0.330	0.330	0.345	0.330	0.345	3,348,000	1,137,330	0.3397	1.650	1.650	1.725	1.650	1.725	669,600	1.6985	1.54%
2024-05-16	0	0.325	0.325	0.360	0.315	0.370	3,976,000	1,384,800	0.3483	1.625	1.625	1.800	1.575	1.850	795,200	1.7414	4.84%
2024-05-14	0	0.310	0.310	0.320	0.285	0.320	5,410,000	1,642,120	0.3035	1.550	1.550	1.600	1.425	1.600	1,082,000	1.5177	8.77%
2024-05-13	0	0.285	0.275	0.295	0.275	0.290	1,578,000	442,230	0.2802	1.425	1.375	1.475	1.375	1.450	315,600	1.4012	3.64%
2024-05-10	0	0.275	0.275	0.280	0.250	0.280	560,000	145,220	0.2593	1.375	1.375	1.400	1.250	1.400	112,000	1.2966	1.85%
2024-05-09	0	0.270	0.255	0.270	0.270	0.280	180,000	49,690	0.2761	1.350	1.275	1.350	1.350	1.400	36,000	1.3803	0.00%
2024-05-08	0	0.270	0.255	0.280	-	-	0	0	-	1.350	1.275	1.400	-	-	0	-	0.00%
2024-05-07	0	0.270	0.255	0.270	0.255	0.275	876,000	230,620	0.2633	1.350	1.275	1.350	1.275	1.375	175,200	1.3163	-1.82%
2024-05-06	0	0.275	0.265	0.285	0.265	0.280	370,000	100,400	0.2714	1.375	1.325	1.425	1.325	1.400	74,000	1.3568	1.85%
2024-05-03	0	0.270	0.275	0.280	0.270	0.285	228,000	62,190	0.2728	1.350	1.375	1.400	1.350	1.425	45,600	1.3638	-5.26%
2024-05-02	0	0.285	0.285	0.295	0.285	0.300	152,000	44,490	0.2927	1.425	1.425	1.475	1.425	1.500	30,400	1.4635	0.00%
2024-04-30	0	0.285	0.270	0.290	0.270	0.290	250,000	70,740	0.2830	1.425	1.350	1.450	1.350	1.450	50,000	1.4148	0.00%
2024-04-29	0	0.285	0.270	0.285	0.270	0.290	488,000	138,700	0.2842	1.425	1.350	1.425	1.350	1.450	97,600	1.4211	1.79%
2024-04-26	0	0.280	0.275	0.290	0.280	0.290	96,000	27,110	0.2824	1.400	1.375	1.450	1.400	1.450	19,200	1.4120	-1.75%
2024-04-25	0	0.285	0.270	0.285	0.265	0.285	248,000	66,280	0.2673	1.425	1.350	1.425	1.325	1.425	49,600	1.3363	0.00%
2024-04-24	0	0.285	0.270	0.285	0.275	0.290	184,000	50,950	0.2769	1.425	1.350	1.425	1.375	1.450	36,800	1.3845	0.00%
2024-04-23	0	0.285	0.270	0.275	-	-	0	0	-	1.425	1.350	1.375	-	-	0	-	0.00%
2024-04-22	0	0.285	0.280	0.285	0.280	0.285	42,000	11,900	0.2833	1.425	1.400	1.425	1.400	1.425	8,400	1.4167	0.00%
2024-04-19	0	0.285	0.270	0.285	0.280	0.300	708,000	209,710	0.2962	1.425	1.350	1.425	1.400	1.500	141,600	1.4810	-5.00%
2024-04-18	0	0.300	0.270	0.300	0.275	0.300	102,000	29,170	0.2860	1.500	1.350	1.500	1.375	1.500	20,400	1.4299	0.00%
2024-04-17	0	0.300	0.270	0.300	0.300	0.300	26,000	7,800	0.3000	1.500	1.350	1.500	1.500	1.500	5,200	1.5000	-1.64%
2024-04-16	0	0.305	0.280	0.305	0.260	0.315	2,274,000	674,880	0.2968	1.525	1.400	1.525	1.300	1.575	454,800	1.4839	0.00%
2024-04-15	0	0.305	0.305	0.310	0.290	0.315	156,000	47,140	0.3022	1.525	1.525	1.550	1.450	1.575	31,200	1.5109	0.00%
2024-04-12	0	0.305	0.290	0.310	0.290	0.310	314,000	95,510	0.3042	1.525	1.450	1.550	1.450	1.550	62,800	1.5209	5.17%
2024-04-11	0	0.290	0.290	0.300	0.280	0.330	5,246,000	1,576,850	0.3006	1.450	1.450	1.500	1.400	1.650	1,049,200	1.5029	-4.92%
2024-04-10	0	0.305	0.300	0.310	0.290	0.320	202,000	61,470	0.3043	1.525	1.500	1.550	1.450	1.600	40,400	1.5215	1.67%
2024-04-09	0	0.300	0.300	0.320	0.300	0.330	706,000	224,860	0.3185	1.500	1.500	1.600	1.500	1.650	141,200	1.5925	0.00%
2024-04-08	0	0.300	0.295	0.315	0.250	0.320	1,174,000	340,030	0.2896	1.500	1.475	1.575	1.250	1.600	234,800	1.4482	-6.25%
2024-04-05	0	0.320	0.300	0.320	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2024-04-03	0	0.320	0.305	0.320	0.305	0.335	1,670,000	557,550	0.3339	1.600	1.525	1.600	1.525	1.675	334,000	1.6693	1.59%
2024-04-02	0	0.315	0.295	0.315	0.300	0.315	1,100,000	340,230	0.3093	1.575	1.475	1.575	1.500	1.575	220,000	1.5465	0.00%
2024-03-28	0	0.315	0.300	0.315	0.310	0.335	1,082,000	353,850	0.3270	1.575	1.500	1.575	1.550	1.675	216,400	1.6352	0.00%
2024-03-27	0	0.315	0.295	0.315	0.300	0.315	604,000	189,230	0.3133	1.575	1.475	1.575	1.500	1.575	120,800	1.5665	0.00%
2024-03-26	0	0.315	0.300	0.315	0.300	0.320	2,524,000	804,240	0.3186	1.575	1.500	1.575	1.500	1.600	504,800	1.5932	5.00%
2024-03-25	0	0.300	0.285	0.305	0.280	0.310	442,000	127,250	0.2879	1.500	1.425	1.525	1.400	1.550	88,400	1.4395	-1.64%
2024-03-22	0	0.305	0.285	0.305	0.275	0.310	1,744,000	511,980	0.2936	1.525	1.425	1.525	1.375	1.550	348,800	1.4678	1.67%
2024-03-21	0	0.300	0.300	0.315	0.300	0.315	1,888,000	582,710	0.3086	1.500	1.500	1.575	1.500	1.575	377,600	1.5432	-4.76%
2024-03-20	0	0.315	0.300	0.315	0.290	0.315	354,000	105,980	0.2994	1.575	1.500	1.575	1.450	1.575	70,800	1.4969	0.00%
2024-03-19	0	0.315	0.290	0.315	0.285	0.320	868,000	272,270	0.3137	1.575	1.450	1.575	1.425	1.600	173,600	1.5684	12.50%
2024-03-18	0	0.280	0.275	0.305	0.280	0.295	50,000	14,330	0.2866	1.400	1.375	1.525	1.400	1.475	10,000	1.4330	-5.08%
2024-03-15	0	0.295	0.280	0.300	0.280	0.295	170,000	48,450	0.2850	1.475	1.400	1.500	1.400	1.475	34,000	1.4250	-1.67%
2024-03-14	0	0.300	0.280	0.300	0.280	0.305	946,000	282,530	0.2987	1.500	1.400	1.500	1.400	1.525	189,200	1.4933	1.69%
2024-03-13	0	0.295	0.280	0.310	0.275	0.310	516,000	147,310	0.2855	1.475	1.400	1.550	1.375	1.550	103,200	1.4274	0.00%
2024-03-12	0	0.295	0.275	0.305	0.280	0.310	1,576,000	450,440	0.2858	1.475	1.375	1.525	1.400	1.550	315,200	1.4291	-7.81%
2024-03-11	0	0.320	0.315	0.330	0.305	0.340	1,122,000	368,110	0.3281	1.600	1.575	1.650	1.525	1.700	224,400	1.6404	-5.88%
2024-03-08	0	0.340	0.310	0.340	-	-	0	0	-	1.700	1.550	1.700	-	-	0	-	0.00%
2024-03-07	0	0.340	0.305	0.340	0.300	0.340	272,000	87,060	0.3201	1.700	1.525	1.700	1.500	1.700	54,400	1.6004	0.00%
2024-03-06	0	0.340	0.305	0.340	0.320	0.340	150,000	50,190	0.3346	1.700	1.525	1.700	1.600	1.700	30,000	1.6730	4.62%
2024-03-05	0	0.325	0.305	0.330	0.285	0.340	476,000	145,400	0.3055	1.625	1.525	1.650	1.425	1.700	95,200	1.5273	-1.52%
2024-03-04	0	0.330	0.310	0.335	0.340	0.340	30,000	10,200	0.3400	1.650	1.550	1.675	1.700	1.700	6,000	1.7000	4.76%
2024-03-01	0	0.315	0.315	0.335	0.300	0.345	484,000	160,520	0.3317	1.575	1.575	1.675	1.500	1.725	96,800	1.6583	-5.97%
2024-02-29	0	0.335	0.285	0.335	0.310	0.345	550,000	174,710	0.3177	1.675	1.425	1.675	1.550	1.725	110,000	1.5883	9.84%
2024-02-28	0	0.305	0.270	0.300	0.290	0.320	1,108,000	349,970	0.3159	1.525	1.350	1.500	1.450	1.600	221,600	1.5793	5.17%
2024-02-27	0	0.290	0.260	0.300	0.260	0.300	298,000	81,960	0.2750	1.450	1.300	1.500	1.300	1.500	59,600	1.3752	0.00%
2024-02-26	0	0.290	0.275	0.320	-	-	0	0	-	1.450	1.375	1.600	-	-	0	-	0.00%
2024-02-23	0	0.290	0.275	0.300	0.285	0.290	1,158,000	335,860	0.2900	1.450	1.375	1.500	1.425	1.450	231,600	1.4502	1.75%
2024-02-22	0	0.285	0.275	0.290	0.249	0.350	2,778,000	777,124	0.2797	1.425	1.375	1.450	1.245	1.750	555,600	1.3987	14.92%
2024-02-21	0	0.248	0.245	0.249	0.246	0.249	158,000	39,084	0.2474	1.240	1.225	1.245	1.230	1.245	31,600	1.2368	-0.80%
2024-02-20	0	0.250	0.244	0.255	0.250	0.255	456,000	114,980	0.2521	1.250	1.220	1.275	1.250	1.275	91,200	1.2607	-3.85%
2024-02-19	0	0.260	0.250	0.260	0.250	0.265	3,454,000	887,700	0.2570	1.300	1.250	1.300	1.250	1.325	690,800	1.2850	-1.89%
2024-02-16	0	0.265	0.260	0.265	0.260	0.270	1,244,000	330,470	0.2657	1.325	1.300	1.325	1.300	1.350	248,800	1.3283	-1.85%
2024-02-15	0	0.270	0.255	0.270	0.242	0.270	1,614,000	408,854	0.2533	1.350	1.275	1.350	1.210	1.350	322,800	1.2666	0.00%
2024-02-14	0	0.270	0.255	0.270	0.260	0.285	4,714,000	1,292,680	0.2742	1.350	1.275	1.350	1.300	1.425	942,800	1.3711	-8.47%
2024-02-09	0	0.295	0.275	0.295	0.280	0.295	2,156,000	614,890	0.2852	1.475	1.375	1.475	1.400	1.475	431,200	1.4260	1.72%
2024-02-08	0	0.290	0.275	0.295	0.270	0.290	4,556,000	1,259,020	0.2763	1.450	1.375	1.475	1.350	1.450	911,200	1.3817	0.00%
2024-02-07	0	0.290	0.285	0.290	0.280	0.315	5,188,000	1,539,870	0.2968	1.450	1.425	1.450	1.400	1.575	1,037,600	1.4841	-9.38%
2024-02-06	0	0.320	0.305	0.320	0.275	0.320	6,366,000	1,937,580	0.3044	1.600	1.525	1.600	1.375	1.600	1,273,200	1.5218	8.47%
2024-02-05	0	0.295	0.290	0.305	0.270	0.310	7,210,000	2,079,700	0.2884	1.475	1.450	1.525	1.350	1.550	1,442,000	1.4422	7.27%
2024-02-02	0	0.275	0.265	0.275	0.270	0.290	9,418,000	2,555,690	0.2714	1.375	1.325	1.375	1.350	1.450	1,883,600	1.3568	0.00%
2024-02-01	0	0.275	0.265	0.275	0.250	0.295	5,592,000	1,501,512	0.2685	1.375	1.325	1.375	1.250	1.475	1,118,400	1.3426	-5.17%
2024-01-31	0	0.290	0.275	0.295	0.280	0.325	5,750,000	1,712,580	0.2978	1.450	1.375	1.475	1.400	1.625	1,150,000	1.4892	-10.77%
2024-01-30	0	0.325	0.280	0.330	0.280	0.335	4,777,000	1,511,085	0.3163	1.625	1.400	1.650	1.400	1.675	955,400	1.5816	-4.41%
2024-01-29	0	0.340	0.305	0.325	0.310	0.355	3,622,000	1,236,620	0.3414	1.700	1.525	1.625	1.550	1.775	724,400	1.7071	-6.85%
2024-01-26	0	0.365	0.355	0.365	0.355	0.370	9,716,000	3,547,970	0.3652	1.825	1.775	1.825	1.775	1.850	1,943,200	1.8258	0.00%
2024-01-25	0	0.365	0.350	0.375	0.355	0.385	4,982,000	1,833,910	0.3681	1.825	1.750	1.875	1.775	1.925	996,400	1.8405	-7.59%
2024-01-24	0	0.395	0.370	0.395	0.345	0.400	5,916,000	2,191,410	0.3704	1.975	1.850	1.975	1.725	2.000	1,183,200	1.8521	2.60%
2024-01-23	0	0.385	0.385	0.390	0.375	0.395	2,780,000	1,061,860	0.3820	1.925	1.925	1.950	1.875	1.975	556,000	1.9098	-2.53%
2024-01-22	0	0.395	0.380	0.395	0.380	0.415	1,940,000	799,260	0.4120	1.975	1.900	1.975	1.900	2.075	388,000	2.0599	3.95%
2024-01-19	0	0.380	0.380	0.385	0.375	0.410	20,518,000	7,885,260	0.3843	1.900	1.900	1.925	1.875	2.050	4,103,600	1.9215	-8.43%
2024-01-18	0	0.415	0.375	0.415	0.400	0.425	6,622,000	2,775,220	0.4191	2.075	1.875	2.075	2.000	2.125	1,324,400	2.0955	-4.60%
2024-01-17	0	0.435	0.425	0.435	0.420	0.440	194,638,000	87,363,730	0.4489	2.175	2.125	2.175	2.100	2.200	38,927,600	2.2443	-3.33%
2024-01-16	0	0.450	0.420	0.450	0.410	0.450	29,296,000	12,501,010	0.4267	2.250	2.100	2.250	2.050	2.250	5,859,200	2.1336	9.76%
2024-01-15	0	0.410	0.390	0.430	0.375	0.460	30,494,000	13,640,130	0.4473	2.050	1.950	2.150	1.875	2.300	6,098,800	2.2365	-12.77%
2024-01-12	0	0.470	0.455	0.470	0.440	0.470	48,562,000	22,511,640	0.4636	2.350	2.275	2.350	2.200	2.350	9,712,400	2.3178	0.00%
2024-01-11	0	0.470	0.460	0.470	0.445	0.470	27,572,000	12,605,120	0.4572	2.350	2.300	2.350	2.225	2.350	5,514,400	2.2859	0.00%
2024-01-10	0	0.470	0.465	0.470	0.430	0.470	28,758,000	13,063,060	0.4542	2.350	2.325	2.350	2.150	2.350	5,751,600	2.2712	0.00%
2024-01-09	0	0.470	0.465	0.470	0.455	0.470	27,705,000	12,817,520	0.4626	2.350	2.325	2.350	2.275	2.350	5,541,000	2.3132	0.00%
2024-01-08	0	0.470	0.455	0.470	0.455	0.470	42,740,000	19,517,380	0.4567	2.350	2.275	2.350	2.275	2.350	8,548,000	2.2833	0.00%
2024-01-05	0	0.470	0.465	0.470	0.435	0.470	24,864,000	11,238,640	0.4520	2.350	2.325	2.350	2.175	2.350	4,972,800	2.2600	6.82%
2024-01-04	0	0.440	0.440	0.450	0.420	0.450	21,730,000	9,336,560	0.4297	2.200	2.200	2.250	2.100	2.250	4,346,000	2.1483	2.33%
2024-01-03	0	0.430	0.400	0.430	0.395	0.430	15,562,000	6,270,810	0.4030	2.150	2.000	2.150	1.975	2.150	3,112,400	2.0148	7.50%
2024-01-02	0	0.400	0.400	0.410	0.380	0.410	14,690,000	5,859,680	0.3989	2.000	2.000	2.050	1.900	2.050	2,938,000	1.9944	5.26%
2023-12-29	0	0.380	0.365	0.380	0.325	0.390	19,702,000	6,863,830	0.3484	1.900	1.825	1.900	1.625	1.950	3,940,400	1.7419	13.43%
2023-12-28	0	0.335	0.305	0.335	0.290	0.335	19,582,000	6,167,840	0.3150	1.675	1.525	1.675	1.450	1.675	3,916,400	1.5749	3.08%
2023-12-27	0	0.325	0.290	0.325	0.240	0.330	21,692,000	6,374,708	0.2939	1.625	1.450	1.625	1.200	1.650	4,338,400	1.4694	3.17%
2023-12-22	0	0.315	0.325	0.330	0.290	0.390	19,064,000	6,523,120	0.3422	1.575	1.625	1.650	1.450	1.950	3,812,800	1.7108	-16.00%
2023-12-21	0	0.375	0.350	0.375	0.360	0.400	16,086,000	6,269,780	0.3898	1.875	1.750	1.875	1.800	2.000	3,217,200	1.9488	-6.25%
2023-12-20	0	0.400	0.390	0.410	0.380	0.430	21,476,000	8,673,360	0.4039	2.000	1.950	2.050	1.900	2.150	4,295,200	2.0193	0.00%
2023-12-19	0	0.400	0.385	0.400	0.375	0.400	258,000	101,690	0.3941	2.000	1.925	2.000	1.875	2.000	51,600	1.9707	1.27%
2023-12-18	0	0.395	0.380	0.400	0.365	0.420	3,214,000	1,298,430	0.4040	1.975	1.900	2.000	1.825	2.100	642,800	2.0200	0.00%
2023-12-15	0	0.395	0.360	0.395	0.320	0.400	1,384,000	527,470	0.3811	1.975	1.800	1.975	1.600	2.000	276,800	1.9056	-1.25%
2023-12-14	0	0.400	0.385	0.400	0.400	0.415	274,000	111,080	0.4054	2.000	1.925	2.000	2.000	2.075	54,800	2.0270	0.00%
2023-12-13	0	0.400	0.370	0.415	0.400	0.420	330,000	133,930	0.4058	2.000	1.850	2.075	2.000	2.100	66,000	2.0292	-5.88%
2023-12-12	0	0.425	-	0.425	-	-	0	0	-	2.125	-	2.125	-	-	0	-	-1.16%
2023-12-11	0	0.430	0.380	0.430	0.380	0.430	138,000	57,200	0.4145	2.150	1.900	2.150	1.900	2.150	27,600	2.0725	3.61%
2023-12-08	0	0.415	-	0.415	-	-	0	0	-	2.075	-	2.075	-	-	0	-	-1.19%
2023-12-07	0	0.420	-	0.420	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-2.33%
2023-12-06	0	0.430	0.405	0.430	0.400	0.430	488,000	205,840	0.4218	2.150	2.025	2.150	2.000	2.150	97,600	2.1090	1.18%
2023-12-05	0	0.425	0.420	0.425	0.410	0.440	649,000	271,350	0.4181	2.125	2.100	2.125	2.050	2.200	129,800	2.0905	0.00%
2023-12-04	0	0.425	0.405	0.425	0.410	0.450	1,810,000	760,570	0.4202	2.125	2.025	2.125	2.050	2.250	362,000	2.1010	2.41%
2023-12-01	0	0.415	0.415	0.420	0.395	0.425	848,000	349,430	0.4121	2.075	2.075	2.100	1.975	2.125	169,600	2.0603	-2.35%
2023-11-30	0	0.425	0.395	0.430	-	-	0	0	-	2.125	1.975	2.150	-	-	0	-	-1.16%
2023-11-29	0	0.430	0.395	0.430	0.380	0.430	992,000	393,540	0.3967	2.150	1.975	2.150	1.900	2.150	198,400	1.9836	-1.15%
2023-11-28	0	0.435	0.405	0.435	-	-	0	0	-	2.175	2.025	2.175	-	-	0	-	0.00%
2023-11-27	0	0.435	0.415	0.440	0.400	0.440	414,000	173,320	0.4186	2.175	2.075	2.200	2.000	2.200	82,800	2.0932	-1.14%
2023-11-24	0	0.440	0.425	0.440	0.420	0.445	286,000	122,860	0.4296	2.200	2.125	2.200	2.100	2.225	57,200	2.1479	0.00%
2023-11-23	0	0.440	0.420	0.440	0.430	0.450	102,000	45,440	0.4455	2.200	2.100	2.200	2.150	2.250	20,400	2.2275	-1.12%
2023-11-22	0	0.445	0.415	0.445	0.435	0.445	24,000	10,460	0.4358	2.225	2.075	2.225	2.175	2.225	4,800	2.1792	-1.11%
2023-11-21	0	0.450	0.415	0.450	-	-	0	0	-	2.250	2.075	2.250	-	-	0	-	0.00%
2023-11-20	0	0.450	0.425	0.450	0.415	0.450	324,000	144,020	0.4445	2.250	2.125	2.250	2.075	2.250	64,800	2.2225	7.14%
2023-11-17	0	0.420	0.410	0.440	0.370	0.470	6,722,000	2,833,490	0.4215	2.100	2.050	2.200	1.850	2.350	1,344,400	2.1076	-9.68%
2023-11-16	0	0.465	0.445	0.465	0.445	0.470	110,000	50,140	0.4558	2.325	2.225	2.325	2.225	2.350	22,000	2.2791	2.20%
2023-11-15	0	0.455	0.450	0.465	0.450	0.475	108,000	49,110	0.4547	2.275	2.250	2.325	2.250	2.375	21,600	2.2736	-3.19%
2023-11-14	0	0.470	0.455	0.475	0.450	0.495	2,426,000	1,122,140	0.4625	2.350	2.275	2.375	2.250	2.475	485,200	2.3127	-4.08%
2023-11-13	0	0.490	0.465	0.495	0.460	0.510	4,266,000	2,093,750	0.4908	2.450	2.325	2.475	2.300	2.550	853,200	2.4540	2.08%
2023-11-10	0	0.480	0.445	0.480	0.435	0.480	340,000	159,770	0.4699	2.400	2.225	2.400	2.175	2.400	68,000	2.3496	0.00%
2023-11-09	0	0.480	0.455	0.480	0.480	0.485	46,000	22,160	0.4817	2.400	2.275	2.400	2.400	2.425	9,200	2.4087	0.00%
2023-11-08	0	0.480	0.460	0.480	0.460	0.485	384,000	178,070	0.4637	2.400	2.300	2.400	2.300	2.425	76,800	2.3186	0.00%
2023-11-07	0	0.480	0.460	0.480	0.455	0.510	3,044,000	1,470,320	0.4830	2.400	2.300	2.400	2.275	2.550	608,800	2.4151	4.35%
2023-11-06	0	0.460	0.430	0.460	0.420	0.460	300,000	133,740	0.4458	2.300	2.150	2.300	2.100	2.300	60,000	2.2290	3.37%
2023-11-03	0	0.445	0.440	0.445	0.435	0.450	924,000	410,380	0.4441	2.225	2.200	2.225	2.175	2.250	184,800	2.2207	-1.11%
2023-11-02	0	0.450	0.435	0.450	0.420	0.450	1,036,000	447,440	0.4319	2.250	2.175	2.250	2.100	2.250	207,200	2.1595	0.00%
2023-11-01	0	0.450	0.430	0.450	0.420	0.450	640,000	286,420	0.4475	2.250	2.150	2.250	2.100	2.250	128,000	2.2377	0.00%
2023-10-31	0	0.450	0.425	0.450	0.450	0.450	20,000	9,000	0.4500	2.250	2.125	2.250	2.250	2.250	4,000	2.2500	-2.17%
2023-10-30	0	0.460	0.440	0.460	0.400	0.460	1,166,000	505,450	0.4335	2.300	2.200	2.300	2.000	2.300	233,200	2.1675	0.00%
2023-10-27	0	0.460	0.415	0.460	-	-	0	0	-	2.300	2.075	2.300	-	-	0	-	0.00%
2023-10-26	0	0.460	0.425	0.470	0.460	0.460	50,000	23,000	0.4600	2.300	2.125	2.350	2.300	2.300	10,000	2.3000	0.00%
2023-10-25	0	0.460	0.435	0.465	0.400	0.460	1,164,000	496,990	0.4270	2.300	2.175	2.325	2.000	2.300	232,800	2.1348	0.00%
2023-10-24	0	0.460	0.440	0.460	0.440	0.470	334,000	149,930	0.4489	2.300	2.200	2.300	2.200	2.350	66,800	2.2445	-1.08%
2023-10-20	0	0.465	0.455	0.470	0.450	0.485	720,000	335,030	0.4653	2.325	2.275	2.350	2.250	2.425	144,000	2.3266	-1.06%
2023-10-19	0	0.470	0.450	0.470	0.430	0.470	5,510,000	2,518,190	0.4570	2.350	2.250	2.350	2.150	2.350	1,102,000	2.2851	2.17%
2023-10-18	0	0.460	0.435	0.460	0.440	0.475	1,390,000	631,460	0.4543	2.300	2.175	2.300	2.200	2.375	278,000	2.2714	0.00%
2023-10-17	0	0.460	0.460	0.475	0.440	0.485	584,000	272,360	0.4664	2.300	2.300	2.375	2.200	2.425	116,800	2.3318	-5.15%
2023-10-16	0	0.485	0.465	0.485	0.455	0.510	416,000	200,250	0.4814	2.425	2.325	2.425	2.275	2.550	83,200	2.4069	0.00%
2023-10-13	0	0.485	0.455	0.490	0.440	0.495	932,000	431,980	0.4635	2.425	2.275	2.450	2.200	2.475	186,400	2.3175	-2.02%
2023-10-12	0	0.495	0.480	0.495	0.475	0.520	1,240,000	624,180	0.5034	2.475	2.400	2.475	2.375	2.600	248,000	2.5169	2.06%
2023-10-11	0	0.485	0.470	0.485	0.465	0.495	1,254,000	599,660	0.4782	2.425	2.350	2.425	2.325	2.475	250,800	2.3910	-3.00%
2023-10-10	0	0.500	0.490	0.500	0.460	0.540	4,416,000	2,218,010	0.5023	2.500	2.450	2.500	2.300	2.700	883,200	2.5113	5.26%
2023-10-09	0	0.475	0.460	0.475	0.430	0.485	1,112,000	515,100	0.4632	2.375	2.300	2.375	2.150	2.425	222,400	2.3161	4.40%
2023-10-06	0	0.455	0.435	0.445	0.400	0.455	885,000	387,775	0.4382	2.275	2.175	2.225	2.000	2.275	177,000	2.1908	5.81%
2023-10-05	0	0.430	0.405	0.435	0.425	0.430	128,000	54,540	0.4261	2.150	2.025	2.175	2.125	2.150	25,600	2.1305	0.00%
2023-10-04	0	0.430	0.410	0.430	0.375	0.430	2,117,000	845,880	0.3996	2.150	2.050	2.150	1.875	2.150	423,400	1.9978	4.88%
2023-10-03	0	0.410	0.395	0.425	0.395	0.430	1,280,000	528,950	0.4132	2.050	1.975	2.125	1.975	2.150	256,000	2.0662	-5.75%
2023-09-29	0	0.435	0.410	0.440	0.430	0.470	304,000	136,170	0.4479	2.175	2.050	2.200	2.150	2.350	60,800	2.2396	-1.14%
2023-09-28	0	0.440	0.410	0.440	0.400	0.460	228,000	96,160	0.4218	2.200	2.050	2.200	2.000	2.300	45,600	2.1088	-1.12%
2023-09-27	0	0.445	0.405	0.450	0.420	0.470	256,000	111,950	0.4373	2.225	2.025	2.250	2.100	2.350	51,200	2.1865	7.23%
2023-09-26	0	0.415	0.410	0.415	0.350	0.450	3,074,000	1,246,110	0.4054	2.075	2.050	2.075	1.750	2.250	614,800	2.0269	-9.78%
2023-09-25	0	0.460	0.450	0.460	0.430	0.465	1,202,000	545,050	0.4535	2.300	2.250	2.300	2.150	2.325	240,400	2.2673	-1.08%
2023-09-22	0	0.465	0.465	0.480	0.420	0.485	2,716,000	1,241,710	0.4572	2.325	2.325	2.400	2.100	2.425	543,200	2.2859	-5.10%
2023-09-21	0	0.490	0.480	0.490	0.435	0.510	3,412,000	1,631,730	0.4782	2.450	2.400	2.450	2.175	2.550	682,400	2.3912	-1.01%
2023-09-20	0	0.495	0.485	0.495	0.400	0.500	9,230,000	4,360,250	0.4724	2.475	2.425	2.475	2.000	2.500	1,846,000	2.3620	17.86%
2023-09-19	0	0.420	0.405	0.420	0.350	0.440	12,840,500	5,252,657	0.4091	2.100	2.025	2.100	1.750	2.200	2,568,100	2.0453	18.31%
2023-09-18	0	0.355	0.345	0.355	0.222	0.380	10,285,000	3,477,717	0.3381	1.775	1.725	1.775	1.110	1.900	2,057,000	1.6907	52.36%
2023-09-15	0	0.233	0.234	0.242	0.218	0.260	3,557,858	861,961	0.2423	1.165	1.170	1.210	1.090	1.300	711,572	1.2113	-6.43%
2023-09-14	0	0.249	0.245	0.249	0.220	0.290	3,674,000	889,692	0.2422	1.245	1.225	1.245	1.100	1.450	734,800	1.2108	4.18%
2023-09-13	0	0.239	0.227	0.245	0.226	0.260	530,000	122,974	0.2320	1.195	1.135	1.225	1.130	1.300	106,000	1.1601	-2.45%
2023-09-12	0	0.245	0.242	0.244	0.240	0.285	1,332,000	343,650	0.2580	1.225	1.210	1.220	1.200	1.425	266,400	1.2900	-18.33%
2023-09-11	0	0.300	0.280	0.300	0.250	0.325	1,458,000	433,820	0.2975	1.500	1.400	1.500	1.250	1.625	291,600	1.4877	-6.25%
2023-09-07	0	0.320	0.320	0.325	0.209	0.320	4,264,000	1,146,102	0.2688	1.600	1.600	1.625	1.045	1.600	852,800	1.3439	60.00%
2023-09-06	0	0.200	0.197	0.209	0.190	0.205	750,000	151,528	0.2020	1.000	0.985	1.045	0.950	1.025	150,000	1.0102	1.01%
2023-09-05	0	0.198	0.184	0.198	0.198	0.200	650,000	129,674	0.1995	0.990	0.920	0.990	0.990	1.000	130,000	0.9975	-1.00%
2023-09-04	0	0.200	0.192	0.202	0.199	0.209	308,000	61,572	0.1999	1.000	0.960	1.010	0.995	1.045	61,600	0.9995	0.50%
2023-08-31	0	0.199	0.186	0.200	0.199	0.215	500,000	100,296	0.2006	0.995	0.930	1.000	0.995	1.075	100,000	1.0030	0.00%
2023-08-30	0	0.199	0.182	0.199	0.188	0.222	596,000	115,578	0.1939	0.995	0.910	0.995	0.940	1.110	119,200	0.9696	1.53%
2023-08-29	0	0.196	0.196	0.200	0.191	0.210	928,000	185,724	0.2001	0.980	0.980	1.000	0.955	1.050	185,600	1.0007	-6.67%
2023-08-28	0	0.210	0.198	0.215	0.190	0.220	1,722,000	352,326	0.2046	1.050	0.990	1.075	0.950	1.100	344,400	1.0230	22.09%
2023-08-25	0	0.172	0.173	0.178	0.157	0.186	894,000	155,780	0.1743	0.860	0.865	0.890	0.785	0.930	178,800	0.8713	-4.44%
2023-08-24	0	0.180	0.171	0.180	0.137	0.200	358,000	60,542	0.1691	0.900	0.855	0.900	0.685	1.000	71,600	0.8456	25.87%
2023-08-23	0	0.143	0.143	0.150	0.136	0.150	176,000	24,758	0.1407	0.715	0.715	0.750	0.680	0.750	35,200	0.7034	-1.38%
2023-08-22	0	0.145	0.133	0.150	0.131	0.149	4,110,000	570,850	0.1389	0.725	0.665	0.750	0.655	0.745	822,000	0.6945	10.69%
2023-08-21	0	0.131	0.131	0.132	0.130	0.139	236,000	31,186	0.1321	0.655	0.655	0.660	0.650	0.695	47,200	0.6607	-7.75%
2023-08-18	0	0.142	0.140	0.142	0.135	0.151	184,000	26,984	0.1467	0.710	0.700	0.710	0.675	0.755	36,800	0.7333	-5.96%
2023-08-17	0	0.151	0.151	0.161	0.130	0.155	286,000	41,368	0.1446	0.755	0.755	0.805	0.650	0.775	57,200	0.7232	-16.11%
2023-08-16	0	0.180	0.180	0.190	0.179	0.185	60,000	11,076	0.1846	0.900	0.900	0.950	0.895	0.925	12,000	0.9230	0.00%
2023-08-15	0	0.180	0.180	0.205	-	-	0	0	-	0.900	0.900	1.025	-	-	0	-	0.00%
2023-08-14	0	0.180	0.165	0.188	0.180	0.180	10,000	1,800	0.1800	0.900	0.825	0.940	0.900	0.900	2,000	0.9000	9.09%
2023-08-11	0	0.165	0.165	0.172	0.165	0.175	76,000	13,070	0.1720	0.825	0.825	0.860	0.825	0.875	15,200	0.8599	-5.71%
2023-08-10	0	0.175	0.175	0.200	-	-	0	0	-	0.875	0.875	1.000	-	-	0	-	0.00%
2023-08-09	0	0.175	0.175	0.198	0.175	0.175	16,000	2,800	0.1750	0.875	0.875	0.990	0.875	0.875	3,200	0.8750	0.00%
2023-08-08	0	0.175	0.175	0.199	-	-	0	0	-	0.875	0.875	0.995	-	-	0	-	0.00%
2023-08-07	0	0.175	0.172	0.179	0.172	0.180	96,000	17,068	0.1778	0.875	0.860	0.895	0.860	0.900	19,200	0.8890	6.71%
2023-08-04	0	0.196	0.196	0.200	0.196	0.208	286,000	58,008	0.2028	0.820	0.820	0.837	0.820	0.870	68,361	0.8486	-7.98%
2023-08-03	0	0.213	0.213	0.214	0.213	0.214	176,000	37,636	0.2138	0.891	0.891	0.895	0.891	0.895	42,068	0.8946	0.00%
2023-08-02	0	0.213	0.213	0.219	0.213	0.219	28,000	6,084	0.2173	0.891	0.891	0.916	0.891	0.916	6,693	0.9091	-2.74%
2023-08-01	0	0.219	0.213	0.220	0.219	0.222	336,000	74,032	0.2203	0.916	0.891	0.920	0.916	0.929	80,312	0.9218	-0.45%
2023-07-31	0	0.220	0.220	0.240	0.213	0.242	116,000	27,644	0.2383	0.920	0.920	1.004	0.891	1.012	27,727	0.9970	0.46%
2023-07-28	0	0.219	0.213	0.219	0.213	0.219	170,000	36,896	0.2170	0.916	0.891	0.916	0.891	0.916	40,634	0.9080	2.82%
2023-07-27	0	0.213	0.213	0.217	0.210	0.212	170,000	35,900	0.2112	0.891	0.891	0.908	0.879	0.887	40,634	0.8835	1.43%
2023-07-26	0	0.210	0.208	0.218	0.208	0.210	214,000	44,712	0.2089	0.879	0.870	0.912	0.870	0.879	51,151	0.8741	-4.55%
2023-07-25	0	0.220	0.206	0.220	0.206	0.223	394,000	84,520	0.2145	0.920	0.862	0.920	0.862	0.933	94,176	0.8975	-7.56%
2023-07-24	0	0.238	0.224	0.238	-	-	0	0	-	0.996	0.937	0.996	-	-	0	-	0.00%
2023-07-21	0	0.238	0.238	0.249	0.223	0.248	24,000	5,852	0.2438	0.996	0.996	1.042	0.933	1.038	5,737	1.0201	6.25%
2023-07-20	0	0.224	0.223	0.248	-	-	0	0	-	0.937	0.933	1.038	-	-	0	-	0.00%
2023-07-19	0	0.224	0.223	0.248	-	-	0	0	-	0.937	0.933	1.038	-	-	0	-	0.00%
2023-07-18	0	0.224	0.226	0.250	0.224	0.224	16,000	3,584	0.2240	0.937	0.946	1.046	0.937	0.937	3,824	0.9371	-9.31%
2023-07-14	0	0.247	0.224	0.248	-	-	0	0	-	1.033	0.937	1.038	-	-	0	-	10.76%
2023-07-13	0	0.223	0.223	0.250	-	-	0	0	-	0.933	0.933	1.046	-	-	0	-	0.00%
2023-07-12	0	0.223	0.223	0.247	-	-	0	0	-	0.933	0.933	1.033	-	-	0	-	0.00%
2023-07-11	0	0.223	0.223	0.250	-	-	0	0	-	0.933	0.933	1.046	-	-	0	-	0.00%
2023-07-10	0	0.223	0.223	0.250	0.223	0.223	14,000	3,122	0.2230	0.933	0.933	1.046	0.933	0.933	3,346	0.9330	0.90%
2023-07-07	0	0.221	0.221	0.248	0.221	0.221	30,000	6,630	0.2210	0.925	0.925	1.038	0.925	0.925	7,171	0.9246	-0.90%
2023-07-06	0	0.223	0.223	0.246	0.222	0.223	42,000	9,362	0.2229	0.933	0.933	1.029	0.929	0.933	10,039	0.9326	-7.08%
2023-07-05	0	0.240	0.223	0.240	-	-	0	0	-	1.004	0.933	1.004	-	-	0	-	-3.23%
2023-07-04	0	0.248	0.222	0.249	0.248	0.248	106,000	26,288	0.2480	1.038	0.929	1.042	1.038	1.038	25,337	1.0376	12.22%
2023-07-03	0	0.221	0.221	0.248	0.221	0.222	48,000	10,610	0.2210	0.925	0.925	1.038	0.925	0.929	11,473	0.9248	0.00%
2023-06-30	0	0.221	0.221	0.248	0.221	0.221	10,000	2,210	0.2210	0.925	0.925	1.038	0.925	0.925	2,390	0.9246	-0.45%
2023-06-29	0	0.222	0.222	0.248	-	-	0	0	-	0.929	0.929	1.038	-	-	0	-	0.00%
2023-06-28	0	0.222	0.221	0.248	-	-	0	0	-	0.929	0.925	1.038	-	-	0	-	0.00%
2023-06-27	0	0.222	0.222	0.225	0.222	0.233	116,000	26,770	0.2308	0.929	0.929	0.941	0.929	0.975	27,727	0.9655	-5.53%
2023-06-26	0	0.235	0.230	0.270	-	-	0	0	-	0.983	0.962	1.130	-	-	0	-	0.00%
2023-06-23	0	0.235	0.235	0.275	0.235	0.255	94,000	23,750	0.2527	0.983	0.983	1.151	0.983	1.067	22,468	1.0570	-7.84%
2023-06-21	0	0.255	0.240	0.275	0.255	0.255	14,000	3,526	0.2519	1.067	1.004	1.151	1.067	1.067	3,346	1.0537	0.00%
2023-06-20	0	0.255	0.255	0.260	0.230	0.265	380,000	92,826	0.2443	1.067	1.067	1.088	0.962	1.109	90,829	1.0220	7.59%
2023-06-19	0	0.237	0.220	0.250	-	-	0	0	-	0.992	0.920	1.046	-	-	0	-	0.00%
2023-06-16	0	0.237	0.220	0.237	-	-	0	0	-	0.992	0.920	0.992	-	-	0	-	0.00%
2023-06-15	0	0.237	0.237	0.250	0.237	0.250	324,000	80,974	0.2499	0.992	0.992	1.046	0.992	1.046	77,444	1.0456	0.85%
2023-06-14	0	0.235	0.213	0.235	-	-	0	0	-	0.983	0.891	0.983	-	-	0	-	0.00%
2023-06-13	0	0.235	0.235	0.248	0.225	0.249	96,000	23,036	0.2400	0.983	0.983	1.038	0.941	1.042	22,946	1.0039	5.86%
2023-06-12	0	0.222	0.220	0.230	0.222	0.231	352,000	80,948	0.2300	0.929	0.920	0.962	0.929	0.966	84,137	0.9621	-4.72%
2023-06-09	0	0.233	0.216	0.233	0.211	0.233	162,000	35,876	0.2215	0.975	0.904	0.975	0.883	0.975	38,722	0.9265	10.43%
2023-06-08	0	0.211	0.211	0.223	0.192	0.215	518,000	107,846	0.2082	0.883	0.883	0.933	0.803	0.899	123,815	0.8710	11.64%
2023-06-07	0	0.189	0.180	0.189	0.176	0.189	46,000	8,214	0.1786	0.791	0.753	0.791	0.736	0.791	10,995	0.7471	8.00%
2023-06-06	0	0.175	0.172	0.178	0.172	0.180	382,000	67,398	0.1764	0.732	0.720	0.745	0.720	0.753	91,307	0.7381	1.74%
2023-06-05	0	0.172	0.165	0.173	0.162	0.172	68,000	11,224	0.1651	0.720	0.690	0.724	0.678	0.720	16,254	0.6906	2.38%
2023-06-02	0	0.168	0.165	0.175	0.159	0.210	1,352,000	234,776	0.1737	0.703	0.690	0.732	0.665	0.879	323,161	0.7265	-20.00%
2023-06-01	0	0.210	0.181	0.210	0.210	0.230	48,000	10,920	0.2275	0.879	0.757	0.879	0.879	0.962	11,473	0.9518	-8.70%
2023-05-31	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2023-03-31	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-30	0	0.230	-	0.250	-	-	0	0	-	0.962	-	1.046	-	-	0	-	0.00%
2023-03-29	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-28	0	0.230	-	0.250	-	-	0	0	-	0.962	-	1.046	-	-	0	-	0.00%
2023-03-27	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-24	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-23	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-22	0	0.230	-	0.249	-	-	0	0	-	0.962	-	1.042	-	-	0	-	0.00%
2023-03-21	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-20	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-17	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-16	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-03-15	0	0.230	0.224	0.250	-	-	0	0	-	0.962	0.937	1.046	-	-	0	-	0.00%
2023-03-14	0	0.230	0.220	0.230	-	-	0	0	-	0.962	0.920	0.962	-	-	0	-	0.00%
2023-03-13	0	0.230	0.230	0.250	-	-	0	0	-	0.962	0.962	1.046	-	-	0	-	0.00%
2023-03-10	0	0.230	-	0.230	0.230	0.230	14,000	3,220	0.2300	0.962	-	0.962	0.962	0.962	3,346	0.9622	0.00%
2023-03-09	0	0.230	0.230	0.260	0.215	0.230	62,000	13,704	0.2210	0.962	0.962	1.088	0.899	0.962	14,820	0.9247	0.00%
2023-03-08	0	0.230	0.212	0.236	0.222	0.243	48,000	10,888	0.2268	0.962	0.887	0.987	0.929	1.017	11,473	0.9490	-9.80%
2023-03-07	0	0.255	-	0.255	-	-	24,000	6,120	0.2550	1.067	-	1.067	-	-	5,737	1.0668	-1.92%
2023-03-06	0	0.260	-	0.260	0.260	0.260	4,000	1,040	0.2600	1.088	-	1.088	1.088	1.088	956	1.0878	4.00%
2023-03-03	0	0.250	-	0.260	-	-	0	0	-	1.046	-	1.088	-	-	0	-	0.00%
2023-03-02	0	0.250	-	0.250	-	-	0	0	-	1.046	-	1.046	-	-	0	-	-1.96%
2023-03-01	0	0.255	0.226	0.255	0.255	0.255	48,000	12,240	0.2550	1.067	0.946	1.067	1.067	1.067	11,473	1.0668	2.00%
2023-02-28	0	0.250	-	0.255	-	-	0	0	-	1.046	-	1.067	-	-	0	-	0.00%
2023-02-27	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	1.046	-	1.046	1.046	1.046	478	1.0459	-1.96%
2023-02-24	0	0.255	0.250	0.255	0.250	0.255	74,000	18,550	0.2507	1.067	1.046	1.067	1.046	1.067	17,688	1.0487	2.00%
2023-02-23	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	1.046	1.046	1.130	1.046	1.046	4,780	1.0459	0.00%
2023-02-22	0	0.250	0.250	0.280	0.250	0.270	50,000	12,900	0.2580	1.046	1.046	1.171	1.046	1.130	11,951	1.0794	0.00%
2023-02-21	0	0.250	0.250	0.255	-	-	0	0	-	1.046	1.046	1.067	-	-	0	-	0.00%
2023-02-20	0	0.250	0.240	0.270	0.241	0.250	46,000	11,428	0.2484	1.046	1.004	1.130	1.008	1.046	10,995	1.0394	3.31%
2023-02-17	0	0.242	0.230	0.242	0.230	0.242	74,000	17,308	0.2339	1.012	0.962	1.012	0.962	1.012	17,688	0.9785	11.01%
2023-02-16	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-15	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-14	0	0.218	0.200	0.280	-	-	0	0	-	0.912	0.837	1.171	-	-	0	-	0.00%
2023-02-13	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-10	0	0.218	0.200	0.275	-	-	0	0	-	0.912	0.837	1.151	-	-	0	-	0.00%
2023-02-09	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-08	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-07	0	0.218	0.200	-	-	-	0	0	-	0.912	0.837	-	-	-	0	-	0.00%
2023-02-06	0	0.218	0.215	-	0.218	0.218	318,000	69,324	0.2180	0.912	0.899	-	0.912	0.912	76,010	0.9120	-0.91%
2023-02-03	0	0.220	0.220	0.270	0.220	0.226	100,000	22,132	0.2213	0.920	0.920	1.130	0.920	0.946	23,902	0.9259	-10.20%
2023-02-02	0	0.245	0.220	0.244	-	-	0	0	-	1.025	0.920	1.021	-	-	0	-	0.00%
2023-02-01	0	0.245	0.220	0.265	0.230	0.245	26,000	6,160	0.2369	1.025	0.920	1.109	0.962	1.025	6,215	0.9912	5.15%
2023-01-31	0	0.233	0.230	0.233	0.233	0.245	44,000	10,588	0.2406	0.975	0.962	0.975	0.975	1.025	10,517	1.0067	1.30%
2023-01-30	0	0.230	-	0.230	0.230	0.240	18,000	4,240	0.2356	0.962	-	0.962	0.962	1.004	4,302	0.9855	0.00%
2023-01-27	0	0.230	0.223	0.240	-	-	0	0	-	0.962	0.933	1.004	-	-	0	-	0.00%
2023-01-26	0	0.230	0.231	0.240	0.213	0.230	18,000	3,970	0.2206	0.962	0.966	1.004	0.891	0.962	4,302	0.9227	0.00%
2023-01-20	0	0.230	0.210	0.219	0.230	0.230	2,000	460	0.2300	0.962	0.879	0.916	0.962	0.962	478	0.9622	0.00%
2023-01-19	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2023-01-18	0	0.230	-	0.240	-	-	0	0	-	0.962	-	1.004	-	-	0	-	0.00%
2023-01-17	0	0.230	0.207	0.240	0.230	0.230	28,000	6,440	0.2300	0.962	0.866	1.004	0.962	0.962	6,693	0.9622	-4.17%
2023-01-16	0	0.240	0.220	0.240	0.220	0.245	12,000	2,840	0.2367	1.004	0.920	1.004	0.920	1.025	2,868	0.9901	9.09%
2023-01-13	0	0.220	0.220	0.245	0.220	0.236	14,000	3,112	0.2223	0.920	0.920	1.025	0.920	0.987	3,346	0.9300	14.58%
2023-01-12	0	0.192	0.187	-	0.192	0.192	20,000	3,840	0.1920	0.803	0.782	-	0.803	0.803	4,780	0.8033	2.67%
2023-01-11	0	0.187	0.192	-	0.181	0.187	20,000	3,644	0.1822	0.782	0.803	-	0.757	0.782	4,780	0.7623	-6.03%
2023-01-10	0	0.199	0.187	-	-	-	0	0	-	0.833	0.782	-	-	-	0	-	0.00%
2023-01-09	0	0.199	0.199	-	-	-	0	0	-	0.833	0.833	-	-	-	0	-	0.00%
2023-01-06	0	0.199	0.189	0.218	0.199	0.199	28,000	5,572	0.1990	0.833	0.791	0.912	0.833	0.833	6,693	0.8326	0.00%
2023-01-05	0	0.199	0.190	0.199	-	-	0	0	-	0.833	0.795	0.833	-	-	0	-	0.00%
2023-01-04	0	0.199	0.202	0.210	0.187	0.199	88,000	17,436	0.1981	0.833	0.845	0.879	0.782	0.833	21,034	0.8289	-5.24%
2023-01-03	0	0.210	0.205	0.210	0.210	0.210	2,000	420	0.2100	0.879	0.858	0.879	0.879	0.879	478	0.8786	0.00%
2022-12-30	0	0.210	0.205	0.210	0.200	0.210	1,520,000	319,180	0.2100	0.879	0.858	0.879	0.837	0.879	363,317	0.8785	0.00%
2022-12-29	0	0.210	0.205	0.210	0.208	0.210	246,000	51,592	0.2097	0.879	0.858	0.879	0.870	0.879	58,800	0.8774	5.00%
2022-12-28	0	0.200	0.200	0.210	-	-	0	0	-	0.837	0.837	0.879	-	-	0	-	3.63%
2022-12-23	0	0.193	0.193	0.210	0.181	0.193	8,000	1,476	0.1845	0.807	0.807	0.879	0.757	0.807	1,912	0.7719	-7.66%
2022-12-22	0	0.209	0.183	0.209	-	-	0	0	-	0.874	0.766	0.874	-	-	0	-	-0.48%
2022-12-21	0	0.210	0.191	0.210	0.210	0.211	16,000	3,362	0.2101	0.879	0.799	0.879	0.879	0.883	3,824	0.8791	5.00%
2022-12-20	0	0.200	0.191	0.200	0.200	0.200	58,000	11,600	0.2000	0.837	0.799	0.837	0.837	0.837	13,863	0.8367	-9.09%
2022-12-19	0	0.220	0.202	0.237	0.220	0.223	40,000	8,830	0.2208	0.920	0.845	0.992	0.920	0.933	9,561	0.9235	-7.95%
2022-12-16	0	0.239	-	0.239	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-12-15	0	0.239	-	0.238	0.239	0.239	2,000	478	0.2390	1.000	-	0.996	1.000	1.000	478	0.9999	0.00%
2022-12-14	0	0.239	0.192	0.239	-	-	0	0	-	1.000	0.803	1.000	-	-	0	-	0.00%
2022-12-13	0	0.239	-	0.240	0.220	0.220	6,000	1,320	0.2200	1.000	-	1.004	0.920	0.920	1,434	0.9204	4.37%
2022-12-12	0	0.229	-	0.229	-	-	0	0	-	0.958	-	0.958	-	-	0	-	-0.43%
2022-12-09	0	0.230	0.211	-	-	-	0	0	-	0.962	0.883	-	-	-	0	-	0.00%
2022-12-08	0	0.230	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
2022-12-07	0	0.230	-	0.230	-	-	0	0	-	0.962	-	0.962	-	-	0	-	0.00%
2022-12-06	0	0.230	-	0.250	0.230	0.230	2,000	460	0.2300	0.962	-	1.046	0.962	0.962	478	0.9622	0.00%
2022-12-05	0	0.230	0.230	0.280	0.230	0.230	2,000	460	0.2300	0.962	0.962	1.171	0.962	0.962	478	0.9622	0.44%
2022-12-02	0	0.229	-	0.230	-	-	0	0	-	0.958	-	0.962	-	-	0	-	0.00%
2022-12-01	0	0.229	0.229	0.230	-	-	0	0	-	0.958	0.958	0.962	-	-	0	-	4.09%
2022-11-30	0	0.220	0.105	0.230	-	-	0	0	-	0.920	0.439	0.962	-	-	0	-	0.00%
2022-11-29	0	0.220	-	0.230	-	-	0	0	-	0.920	-	0.962	-	-	0	-	0.00%
2022-11-28	0	0.220	0.220	0.230	-	-	0	0	-	0.920	0.920	0.962	-	-	0	-	0.00%
2022-11-25	0	0.220	-	0.230	-	-	0	0	-	0.920	-	0.962	-	-	0	-	0.00%
2022-11-24	0	0.220	0.229	0.230	-	-	0	0	-	0.920	0.958	0.962	-	-	0	-	0.00%
2022-11-23	0	0.220	-	0.225	-	-	0	0	-	0.920	-	0.941	-	-	0	-	0.00%
2022-11-22	0	0.220	0.200	0.220	-	-	0	0	-	0.920	0.837	0.920	-	-	0	-	0.00%
2022-11-21	0	0.220	0.189	0.220	-	-	0	0	-	0.920	0.791	0.920	-	-	0	-	0.00%
2022-11-18	0	0.220	0.222	0.224	0.199	0.200	332,000	66,392	0.2000	0.920	0.929	0.937	0.833	0.837	79,356	0.8366	10.00%
2022-11-17	0	0.200	0.182	0.225	-	-	32,000	6,400	0.2000	0.837	0.761	0.941	-	-	7,649	0.8367	0.00%
2022-11-16	0	0.200	0.160	0.225	-	-	0	0	-	0.837	0.669	0.941	-	-	0	-	0.00%
2022-11-15	0	0.200	0.200	0.225	0.200	0.225	86,000	18,138	0.2109	0.837	0.837	0.941	0.837	0.941	20,556	0.8824	0.00%
2022-11-14	0	0.200	0.182	0.225	-	-	0	0	-	0.837	0.761	0.941	-	-	0	-	0.00%
2022-11-11	0	0.200	0.188	-	0.182	0.200	264,000	52,752	0.1998	0.837	0.787	-	0.761	0.837	63,102	0.8360	0.00%
2022-11-10	0	0.200	0.181	0.200	0.200	0.211	360,000	73,418	0.2039	0.837	0.757	0.837	0.837	0.883	86,049	0.8532	-5.66%
2022-11-09	0	0.212	0.212	0.231	0.212	0.213	22,000	4,674	0.2125	0.887	0.887	0.966	0.887	0.891	5,259	0.8888	-4.50%
2022-11-08	0	0.222	0.214	0.231	-	-	0	0	-	0.929	0.895	0.966	-	-	0	-	0.00%
2022-11-07	0	0.222	0.211	0.222	-	-	0	0	-	0.929	0.883	0.929	-	-	0	-	-3.48%
2022-11-04	0	0.230	0.210	0.230	-	-	0	0	-	0.962	0.879	0.962	-	-	0	-	-1.29%
2022-11-03	0	0.233	-	0.233	-	-	0	0	-	0.975	-	0.975	-	-	0	-	-0.43%
2022-11-02	0	0.234	0.200	0.235	0.190	0.234	58,000	11,128	0.1919	0.979	0.837	0.983	0.795	0.979	13,863	0.8027	9.86%
2022-11-01	0	0.213	0.195	0.218	-	-	0	0	-	0.891	0.816	0.912	-	-	0	-	0.00%
2022-10-31	0	0.213	0.200	0.213	0.213	0.250	236,000	55,586	0.2355	0.891	0.837	0.891	0.891	1.046	56,410	0.9854	-11.25%
2022-10-28	0	0.240	0.240	0.245	0.240	0.245	152,000	37,156	0.2444	1.004	1.004	1.025	1.004	1.025	36,332	1.0227	0.00%
2022-10-27	0	0.240	0.215	0.240	0.206	0.240	518,000	118,408	0.2286	1.004	0.899	1.004	0.862	1.004	123,815	0.9563	12.15%
2022-10-26	0	0.214	0.212	0.214	-	-	0	0	-	0.895	0.887	0.895	-	-	0	-	-0.93%
2022-10-25	0	0.216	0.215	0.216	0.210	0.216	224,000	47,306	0.2112	0.904	0.899	0.904	0.879	0.904	53,541	0.8835	0.47%
2022-10-24	0	0.215	0.212	0.215	0.215	0.242	1,242,000	288,038	0.2319	0.899	0.887	0.899	0.899	1.012	296,868	0.9703	-2.27%
2022-10-21	0	0.220	0.220	0.244	0.220	0.220	26,000	5,720	0.2200	0.920	0.920	1.021	0.920	0.920	6,215	0.9204	-6.38%
2022-10-20	0	0.235	0.204	0.235	0.230	0.237	130,000	30,352	0.2335	0.983	0.853	0.983	0.962	0.992	31,073	0.9768	-7.84%
2022-10-19	0	0.255	0.237	0.255	0.255	0.255	26,000	6,630	0.2550	1.067	0.992	1.067	1.067	1.067	6,215	1.0668	2.41%
2022-10-18	0	0.249	0.237	0.255	-	-	0	0	-	1.042	0.992	1.067	-	-	0	-	0.00%
2022-10-17	0	0.249	0.238	0.249	0.236	0.250	168,000	41,946	0.2497	1.042	0.996	1.042	0.987	1.046	40,156	1.0446	-0.40%
2022-10-14	0	0.250	0.250	0.275	0.250	0.250	74,000	18,500	0.2500	1.046	1.046	1.151	1.046	1.046	17,688	1.0459	0.00%
2022-10-13	0	0.250	0.236	0.250	0.250	0.250	68,000	17,150	0.2522	1.046	0.987	1.046	1.046	1.046	16,254	1.0551	0.00%
2022-10-12	0	0.250	0.250	0.255	-	-	0	0	-	1.046	1.046	1.067	-	-	0	-	0.00%
2022-10-11	0	0.250	0.236	0.265	-	-	0	0	-	1.046	0.987	1.109	-	-	0	-	0.00%
2022-10-10	0	0.250	0.236	0.250	-	-	0	0	-	1.046	0.987	1.046	-	-	0	-	0.00%
2022-10-07	0	0.250	0.236	0.265	0.250	0.250	36,000	9,000	0.2500	1.046	0.987	1.109	1.046	1.046	8,605	1.0459	0.00%
2022-10-06	0	0.250	0.235	0.250	-	-	0	0	-	1.046	0.983	1.046	-	-	0	-	0.00%
2022-10-05	0	0.250	0.235	0.250	0.250	0.250	28,000	7,000	0.2500	1.046	0.983	1.046	1.046	1.046	6,693	1.0459	0.00%
2022-10-03	0	0.250	0.237	0.250	-	-	0	0	-	1.046	0.992	1.046	-	-	0	-	0.00%
2022-09-30	0	0.250	0.235	0.250	-	-	0	0	-	1.046	0.983	1.046	-	-	0	-	-1.96%
2022-09-29	0	0.255	0.235	0.255	0.235	0.235	20,000	4,700	0.2350	1.067	0.983	1.067	0.983	0.983	4,780	0.9832	0.00%
2022-09-28	0	0.255	0.235	0.255	-	-	16,000	3,776	0.2360	1.067	0.983	1.067	-	-	3,824	0.9873	-1.92%
2022-09-27	0	0.260	0.236	0.260	-	-	0	0	-	1.088	0.987	1.088	-	-	0	-	0.00%
2022-09-26	0	0.260	0.236	0.270	-	-	0	0	-	1.088	0.987	1.130	-	-	0	-	0.00%
2022-09-23	0	0.260	0.238	0.270	-	-	0	0	-	1.088	0.996	1.130	-	-	0	-	0.00%
2022-09-22	0	0.260	0.236	0.260	0.260	0.260	44,000	11,420	0.2595	1.088	0.987	1.088	1.088	1.088	10,517	1.0859	1.96%
2022-09-21	0	0.255	0.236	0.255	-	-	4,000	944	0.2360	1.067	0.987	1.067	-	-	956	0.9873	-1.92%
2022-09-20	0	0.260	0.236	0.270	0.260	0.260	48,000	12,480	0.2600	1.088	0.987	1.130	1.088	1.088	11,473	1.0878	-3.70%
2022-09-19	0	0.270	0.235	0.270	-	-	0	0	-	1.130	0.983	1.130	-	-	0	-	0.00%
2022-09-16	0	0.270	0.270	0.275	0.270	0.270	32,000	8,640	0.2700	1.130	1.130	1.151	1.130	1.130	7,649	1.1296	3.85%
2022-09-15	0	0.260	0.235	0.260	0.260	0.260	78,000	20,040	0.2569	1.088	0.983	1.088	1.088	1.088	18,644	1.0749	0.00%
2022-09-14	0	0.260	0.235	0.270	-	-	0	0	-	1.088	0.983	1.130	-	-	0	-	0.00%
2022-09-13	0	0.260	0.248	0.265	0.260	0.265	100,000	25,980	0.2598	1.088	1.038	1.109	1.088	1.109	23,902	1.0869	4.84%
2022-09-09	0	0.248	0.225	0.248	0.231	0.250	54,000	12,516	0.2318	1.038	0.941	1.038	0.966	1.046	12,907	0.9697	7.36%
2022-09-08	0	0.231	0.231	0.250	-	-	0	0	-	0.966	0.966	1.046	-	-	0	-	0.43%
2022-09-07	0	0.230	0.228	0.255	0.230	0.270	138,000	32,326	0.2342	0.962	0.954	1.067	0.962	1.130	32,985	0.9800	-4.17%
2022-09-06	0	0.240	0.240	0.270	0.240	0.240	98,000	23,520	0.2400	1.004	1.004	1.130	1.004	1.004	23,424	1.0041	-2.04%
2022-09-05	0	0.245	0.236	0.245	0.245	0.245	102,000	24,990	0.2450	1.025	0.987	1.025	1.025	1.025	24,380	1.0250	-2.00%
2022-09-02	0	0.250	0.250	0.270	0.250	0.255	310,000	77,530	0.2501	1.046	1.046	1.130	1.046	1.067	74,098	1.0463	-1.96%
2022-09-01	0	0.255	0.255	0.270	0.255	0.260	104,000	26,840	0.2581	1.067	1.067	1.130	1.067	1.088	24,859	1.0797	-5.56%
2022-08-31	0	0.270	0.260	0.270	0.260	0.270	42,000	10,960	0.2610	1.130	1.088	1.130	1.088	1.130	10,039	1.0917	1.89%
2022-08-30	0	0.265	0.265	0.270	-	-	0	0	-	1.109	1.109	1.130	-	-	0	-	1.92%
2022-08-29	0	0.260	0.260	0.280	0.260	0.280	378,000	98,320	0.2601	1.088	1.088	1.171	1.088	1.171	90,351	1.0882	0.00%
2022-08-26	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	1.088	1.088	1.130	1.088	1.088	478	1.0878	-3.70%
2022-08-25	0	0.270	0.265	0.270	0.270	0.270	2,000	540	0.2700	1.130	1.109	1.130	1.130	1.130	478	1.1296	0.00%
2022-08-24	0	0.270	0.260	0.270	0.270	0.270	4,000	1,080	0.2700	1.130	1.088	1.130	1.130	1.130	956	1.1296	1.89%
2022-08-23	0	0.265	0.260	0.270	-	-	0	0	-	1.109	1.088	1.130	-	-	0	-	0.00%
2022-08-22	0	0.265	0.265	0.270	-	-	0	0	-	1.109	1.109	1.130	-	-	0	-	0.00%
2022-08-19	0	0.265	0.265	0.280	0.260	0.295	414,000	113,800	0.2749	1.109	1.109	1.171	1.088	1.234	98,956	1.1500	0.00%
2022-08-18	0	0.265	0.260	0.280	-	-	0	0	-	1.109	1.088	1.171	-	-	0	-	0.00%
2022-08-17	0	0.265	0.260	0.280	-	-	0	0	-	1.109	1.088	1.171	-	-	0	-	0.00%
2022-08-16	0	0.265	0.260	0.280	0.260	0.265	26,000	6,810	0.2619	1.109	1.088	1.171	1.088	1.109	6,215	1.0958	-5.36%
2022-08-15	0	0.280	0.265	0.280	0.275	0.280	6,000	1,660	0.2767	1.171	1.109	1.171	1.151	1.171	1,434	1.1575	0.00%
2022-08-12	0	0.280	0.270	0.280	0.280	0.280	26,000	7,280	0.2800	1.171	1.130	1.171	1.171	1.171	6,215	1.1714	1.82%
2022-08-11	0	0.275	0.265	0.275	0.275	0.275	14,000	3,880	0.2771	1.151	1.109	1.151	1.151	1.151	3,346	1.1595	3.77%
2022-08-10	0	0.265	0.260	0.280	0.265	0.280	88,000	23,650	0.2688	1.109	1.088	1.171	1.109	1.171	21,034	1.1244	-5.36%
2022-08-09	0	0.280	0.270	0.290	0.270	0.280	24,000	6,720	0.2800	1.171	1.130	1.213	1.130	1.171	5,737	1.1714	0.00%
2022-08-08	0	0.280	0.270	0.285	-	-	0	0	-	1.171	1.130	1.192	-	-	0	-	0.00%
2022-08-05	0	0.280	0.280	0.285	-	-	0	0	-	1.171	1.171	1.192	-	-	0	-	3.70%
2022-08-04	0	0.270	0.270	0.285	-	-	0	0	-	1.130	1.130	1.192	-	-	0	-	1.89%
2022-08-03	0	0.265	0.265	0.285	0.265	0.265	20,000	5,300	0.2650	1.109	1.109	1.192	1.109	1.109	4,780	1.1087	-5.36%
2022-08-02	0	0.280	0.265	0.280	0.280	0.280	102,000	28,560	0.2800	1.171	1.109	1.171	1.171	1.171	24,380	1.1714	-1.75%
2022-08-01	0	0.285	0.270	0.285	0.265	0.285	74,000	19,730	0.2666	1.192	1.130	1.192	1.109	1.192	17,688	1.1155	5.56%
2022-07-29	0	0.270	0.270	0.275	0.265	0.275	226,000	61,430	0.2718	1.130	1.130	1.151	1.109	1.151	54,020	1.1372	-6.90%
2022-07-28	0	0.290	0.270	0.295	0.290	0.290	100,000	29,000	0.2900	1.213	1.130	1.234	1.213	1.213	23,902	1.2133	0.00%
2022-07-27	0	0.290	0.285	0.290	0.285	0.290	18,000	5,140	0.2856	1.213	1.192	1.213	1.192	1.213	4,302	1.1947	0.00%
2022-07-26	0	0.290	0.280	0.290	-	-	0	0	-	1.213	1.171	1.213	-	-	0	-	0.00%
2022-07-25	0	0.290	0.270	0.290	0.265	0.290	104,000	27,690	0.2663	1.213	1.130	1.213	1.109	1.213	24,859	1.1139	0.00%
2022-07-22	0	0.290	0.270	0.295	-	-	0	0	-	1.213	1.130	1.234	-	-	0	-	0.00%
2022-07-21	0	0.290	0.270	0.295	0.290	0.290	384,000	111,360	0.2900	1.213	1.130	1.234	1.213	1.213	91,785	1.2133	0.00%
2022-07-20	0	0.290	0.265	0.290	-	-	0	0	-	1.213	1.109	1.213	-	-	0	-	0.00%
2022-07-19	0	0.290	0.265	0.290	-	-	0	0	-	1.213	1.109	1.213	-	-	0	-	0.00%
2022-07-18	0	0.290	0.265	0.295	0.270	0.290	754,000	211,060	0.2799	1.213	1.109	1.234	1.130	1.213	180,224	1.1711	3.57%
2022-07-15	0	0.280	0.265	0.290	-	-	0	0	-	1.171	1.109	1.213	-	-	0	-	0.00%
2022-07-14	0	0.280	0.265	0.290	0.275	0.280	20,000	5,520	0.2760	1.171	1.109	1.213	1.151	1.171	4,780	1.1547	-5.08%
2022-07-13	0	0.295	0.275	0.295	-	-	0	0	-	1.234	1.151	1.234	-	-	0	-	0.00%
2022-07-12	0	0.295	0.280	0.295	0.275	0.295	8,000	2,260	0.2825	1.234	1.171	1.234	1.151	1.234	1,912	1.1819	0.00%
2022-07-11	0	0.295	0.265	0.295	0.275	0.295	16,000	4,440	0.2775	1.234	1.109	1.234	1.151	1.234	3,824	1.1610	7.27%
2022-07-08	0	0.275	0.270	0.295	-	-	0	0	-	1.151	1.130	1.234	-	-	0	-	0.00%
2022-07-07	0	0.275	0.275	0.300	0.275	0.305	108,000	30,690	0.2842	1.151	1.151	1.255	1.151	1.276	25,815	1.1889	-9.84%
2022-07-06	0	0.305	0.280	0.310	0.280	0.305	108,000	30,580	0.2831	1.276	1.171	1.297	1.171	1.276	25,815	1.1846	5.17%
2022-07-05	0	0.290	0.290	0.310	0.290	0.310	94,000	27,310	0.2905	1.213	1.213	1.297	1.213	1.297	22,468	1.2155	-9.38%
2022-07-04	0	0.320	0.305	0.320	0.305	0.335	118,000	38,700	0.3280	1.339	1.276	1.339	1.276	1.402	28,205	1.3721	4.92%
2022-06-30	0	0.305	0.280	0.305	0.275	0.305	38,000	10,680	0.2811	1.276	1.171	1.276	1.151	1.276	9,083	1.1758	0.00%
2022-06-29	0	0.305	0.280	0.305	-	-	0	0	-	1.276	1.171	1.276	-	-	0	-	-1.61%
2022-06-28	0	0.310	0.275	0.310	-	-	0	0	-	1.297	1.151	1.297	-	-	0	-	0.00%
2022-06-27	0	0.310	0.275	0.310	-	-	8,000	2,320	0.2900	1.297	1.151	1.297	-	-	1,912	1.2133	-4.62%
2022-06-24	0	0.325	0.275	0.325	0.295	0.340	52,000	16,160	0.3108	1.360	1.151	1.360	1.234	1.422	12,429	1.3002	16.07%
2022-06-23	0	0.280	0.265	0.295	-	-	0	0	-	1.171	1.109	1.234	-	-	0	-	0.00%
2022-06-22	0	0.280	0.255	0.295	-	-	0	0	-	1.171	1.067	1.234	-	-	0	-	0.00%
2022-06-21	0	0.280	0.280	0.290	0.280	0.280	10,000	2,800	0.2800	1.171	1.171	1.213	1.171	1.171	2,390	1.1714	0.00%
2022-06-20	0	0.280	0.270	0.280	0.280	0.290	8,000	2,280	0.2850	1.171	1.130	1.171	1.171	1.213	1,912	1.1923	-1.75%
2022-06-17	0	0.285	0.270	0.290	0.260	0.290	220,000	58,670	0.2667	1.192	1.130	1.213	1.088	1.213	52,585	1.1157	3.64%
2022-06-16	0	0.275	0.270	0.290	0.270	0.290	328,000	89,080	0.2716	1.151	1.130	1.213	1.130	1.213	78,400	1.1362	-5.17%
2022-06-15	0	0.290	0.275	0.290	0.275	0.290	42,000	11,820	0.2814	1.213	1.151	1.213	1.151	1.213	10,039	1.1774	3.57%
2022-06-14	0	0.280	0.280	0.300	0.270	0.290	410,000	114,740	0.2799	1.171	1.171	1.255	1.130	1.213	98,000	1.1708	-6.67%
2022-06-13	0	0.300	0.280	0.305	-	-	0	0	-	1.255	1.171	1.276	-	-	0	-	-1.64%
2022-06-10	0	0.305	0.290	0.305	0.285	0.325	72,000	21,360	0.2967	1.276	1.213	1.276	1.192	1.360	17,210	1.2412	0.00%
2022-06-09	0	0.305	0.300	0.305	0.305	0.305	130,000	39,640	0.3049	1.276	1.255	1.276	1.276	1.276	31,073	1.2757	0.00%
2022-06-08	0	0.305	0.300	0.305	0.305	0.305	22,000	6,710	0.3050	1.276	1.255	1.276	1.276	1.276	5,259	1.2760	-1.61%
2022-06-07	0	0.310	0.305	0.310	0.300	0.320	110,000	33,850	0.3077	1.297	1.276	1.297	1.255	1.339	26,293	1.2874	3.33%
2022-06-06	0	0.300	0.290	0.300	0.280	0.325	376,000	114,290	0.3040	1.255	1.213	1.255	1.171	1.360	89,873	1.2717	-4.76%
2022-06-02	0	0.315	0.310	0.320	0.285	0.320	274,000	83,280	0.3039	1.318	1.297	1.339	1.192	1.339	65,493	1.2716	0.00%
2022-06-01	0	0.315	0.295	0.315	-	-	0	0	-	1.318	1.234	1.318	-	-	0	-	0.00%
2022-05-31	0	0.315	0.290	0.320	0.315	0.325	34,000	10,770	0.3168	1.318	1.213	1.339	1.318	1.360	8,127	1.3252	-1.56%
2022-05-30	0	0.320	0.310	0.320	0.305	0.320	122,000	37,740	0.3093	1.339	1.297	1.339	1.276	1.339	29,161	1.2942	4.92%
2022-05-27	0	0.305	0.315	0.320	0.305	0.315	174,000	53,580	0.3079	1.276	1.318	1.339	1.276	1.318	41,590	1.2883	-3.17%
2022-05-26	0	0.315	0.315	0.325	0.305	0.325	350,000	110,140	0.3147	1.318	1.318	1.360	1.276	1.360	83,659	1.3165	-1.56%
2022-05-25	0	0.320	0.310	0.325	0.310	0.360	20,634,000	6,871,930	0.3330	1.339	1.297	1.360	1.297	1.506	4,932,029	1.3933	-3.03%
2022-05-24	0	0.330	0.325	0.330	0.265	0.330	17,280,000	4,691,930	0.2715	1.381	1.360	1.381	1.109	1.381	4,130,341	1.1360	24.53%
2022-05-23	0	0.265	0.240	0.265	0.265	0.265	130,000	34,450	0.2650	1.109	1.004	1.109	1.109	1.109	31,073	1.1087	0.00%
2022-05-20	0	0.265	0.260	0.265	-	-	0	0	-	1.109	1.088	1.109	-	-	0	-	-1.85%
2022-05-19	0	0.270	0.260	0.270	0.260	0.280	152,000	39,560	0.2603	1.130	1.088	1.130	1.088	1.171	36,332	1.0889	5.88%
2022-05-18	0	0.255	0.250	0.255	0.255	0.255	30,000	7,650	0.2550	1.067	1.046	1.067	1.067	1.067	7,171	1.0668	3.24%
2022-05-17	0	0.247	0.247	0.250	-	-	0	0	-	1.033	1.033	1.046	-	-	0	-	0.82%
2022-05-16	0	0.245	0.245	0.260	0.244	0.245	72,000	17,614	0.2446	1.025	1.025	1.088	1.021	1.025	17,210	1.0235	2.94%
2022-05-13	0	0.238	0.230	0.244	0.225	0.255	82,000	18,726	0.2284	0.996	0.962	1.021	0.941	1.067	19,600	0.9554	-2.06%
2022-05-12	0	0.243	0.243	0.250	0.243	0.243	198,000	48,114	0.2430	1.017	1.017	1.046	1.017	1.017	47,327	1.0166	0.83%
2022-05-11	0	0.241	0.240	0.250	-	-	0	0	-	1.008	1.004	1.046	-	-	0	-	0.00%
2022-05-10	0	0.241	0.241	0.250	0.241	0.246	150,000	36,650	0.2443	1.008	1.008	1.046	1.008	1.029	35,854	1.0222	0.42%
2022-05-06	0	0.240	0.240	0.250	0.240	0.240	10,000	2,400	0.2400	1.004	1.004	1.046	1.004	1.004	2,390	1.0041	-2.04%
2022-05-05	0	0.245	0.223	0.245	-	-	0	0	-	1.025	0.933	1.025	-	-	0	-	0.00%
2022-05-04	0	0.245	0.240	0.245	-	-	0	0	-	1.025	1.004	1.025	-	-	0	-	0.00%
2022-05-03	0	0.245	0.241	0.260	-	-	0	0	-	1.025	1.008	1.088	-	-	0	-	0.00%
2022-04-29	0	0.245	0.230	0.245	0.250	0.250	108,000	27,000	0.2500	1.025	0.962	1.025	1.046	1.046	25,815	1.0459	-3.92%
2022-04-28	0	0.255	0.235	0.255	-	-	0	0	-	1.067	0.983	1.067	-	-	0	-	0.00%
2022-04-27	0	0.255	0.250	0.255	0.255	0.255	200,000	51,000	0.2550	1.067	1.046	1.067	1.067	1.067	47,805	1.0668	2.00%
2022-04-26	0	0.250	0.250	0.255	-	-	0	0	-	1.046	1.046	1.067	-	-	0	-	0.00%
2022-04-25	0	0.250	0.250	0.260	0.250	0.250	8,000	2,000	0.2500	1.046	1.046	1.088	1.046	1.046	1,912	1.0459	0.00%
2022-04-22	0	0.250	0.250	0.260	0.249	0.250	40,000	9,990	0.2498	1.046	1.046	1.088	1.042	1.046	9,561	1.0449	2.46%
2022-04-21	0	0.244	0.230	0.244	-	-	0	0	-	1.021	0.962	1.021	-	-	0	-	-0.41%
2022-04-20	0	0.245	0.230	0.245	0.243	0.248	4,000	982	0.2455	1.025	0.962	1.025	1.017	1.038	956	1.0271	0.82%
2022-04-19	0	0.243	0.220	0.243	0.243	0.243	2,000	486	0.2430	1.017	0.920	1.017	1.017	1.017	478	1.0166	0.00%
2022-04-14	0	0.243	0.231	0.243	0.230	0.245	190,000	45,966	0.2419	1.017	0.966	1.017	0.962	1.025	45,415	1.0121	3.40%
2022-04-13	0	0.235	0.230	0.238	-	-	0	0	-	0.983	0.962	0.996	-	-	0	-	0.00%
2022-04-12	0	0.235	0.235	0.248	0.235	0.235	110,000	25,850	0.2350	0.983	0.983	1.038	0.983	0.983	26,293	0.9832	0.00%
2022-04-11	0	0.235	0.235	0.240	0.235	0.235	86,000	20,210	0.2350	0.983	0.983	1.004	0.983	0.983	20,556	0.9832	1.29%
2022-04-08	0	0.232	0.230	0.249	0.232	0.244	306,000	71,874	0.2349	0.971	0.962	1.042	0.971	1.021	73,141	0.9827	-9.02%
2022-04-07	0	0.255	0.235	0.255	0.250	0.255	14,000	3,560	0.2543	1.067	0.983	1.067	1.046	1.067	3,346	1.0638	2.00%
2022-04-06	0	0.250	0.233	0.250	0.249	0.250	6,000	1,498	0.2497	1.046	0.975	1.046	1.042	1.046	1,434	1.0445	0.00%
2022-04-04	0	0.250	0.235	0.250	0.250	0.255	124,000	31,080	0.2506	1.046	0.983	1.046	1.046	1.067	29,639	1.0486	0.40%
2022-04-01	0	0.249	0.245	0.249	0.248	0.249	68,000	16,924	0.2489	1.042	1.025	1.042	1.038	1.042	16,254	1.0412	1.63%
2022-03-31	0	0.245	0.240	0.250	0.232	0.249	12,000	2,818	0.2348	1.025	1.004	1.046	0.971	1.042	2,868	0.9825	0.00%
2022-03-30	0	0.245	0.245	0.250	0.240	0.245	58,000	14,190	0.2447	1.025	1.025	1.046	1.004	1.025	13,863	1.0236	0.41%
2022-03-29	0	0.244	0.231	0.244	0.230	0.250	94,000	22,386	0.2381	1.021	0.966	1.021	0.962	1.046	22,468	0.9963	-0.41%
2022-03-28	0	0.245	0.240	0.250	0.240	0.245	116,000	28,370	0.2446	1.025	1.004	1.046	1.004	1.025	27,727	1.0232	0.00%
2022-03-25	0	0.245	0.245	0.255	0.245	0.255	304,000	75,400	0.2480	1.025	1.025	1.067	1.025	1.067	72,663	1.0377	-3.92%
2022-03-24	0	0.255	0.245	0.255	0.255	0.255	100,000	25,500	0.2550	1.067	1.025	1.067	1.067	1.067	23,902	1.0668	0.00%
2022-03-23	0	0.255	0.240	0.255	0.240	0.255	54,000	13,320	0.2467	1.067	1.004	1.067	1.004	1.067	12,907	1.0320	2.00%
2022-03-22	0	0.250	0.240	0.255	0.245	0.250	266,000	66,460	0.2498	1.046	1.004	1.067	1.025	1.046	63,580	1.0453	-1.96%
2022-03-21	0	0.255	0.250	0.255	-	-	0	0	-	1.067	1.046	1.067	-	-	0	-	0.00%
2022-03-18	0	0.255	0.250	0.265	-	-	0	0	-	1.067	1.046	1.109	-	-	0	-	0.00%
2022-03-17	0	0.255	0.250	0.260	-	-	0	0	-	1.067	1.046	1.088	-	-	0	-	0.00%
2022-03-16	0	0.255	0.240	0.260	-	-	0	0	-	1.067	1.004	1.088	-	-	0	-	0.00%
2022-03-15	0	0.255	0.240	0.255	0.255	0.255	80,000	20,400	0.2550	1.067	1.004	1.067	1.067	1.067	19,122	1.0668	-1.92%
2022-03-14	0	0.260	0.250	0.260	0.255	0.270	48,000	12,450	0.2594	1.088	1.046	1.088	1.067	1.130	11,473	1.0851	-3.70%
2022-03-11	0	0.270	0.260	0.280	0.255	0.270	84,000	22,380	0.2664	1.130	1.088	1.171	1.067	1.130	20,078	1.1147	-1.82%
2022-03-10	0	0.275	0.270	0.280	0.270	0.280	46,000	12,700	0.2761	1.151	1.130	1.171	1.130	1.171	10,995	1.1551	1.85%
2022-03-09	0	0.270	0.255	0.285	0.270	0.270	28,000	7,560	0.2700	1.130	1.067	1.192	1.130	1.130	6,693	1.1296	-1.82%
2022-03-08	0	0.275	0.270	0.295	-	-	0	0	-	1.151	1.130	1.234	-	-	0	-	0.00%
2022-03-07	0	0.275	0.255	0.280	0.255	0.280	126,000	32,680	0.2594	1.151	1.067	1.171	1.067	1.171	30,117	1.0851	0.00%
2022-03-04	0	0.275	0.270	0.295	0.265	0.275	54,000	14,430	0.2672	1.151	1.130	1.234	1.109	1.151	12,907	1.1180	1.85%
2022-03-03	0	0.270	0.270	0.280	0.265	0.265	30,000	7,950	0.2650	1.130	1.130	1.171	1.109	1.109	7,171	1.1087	0.00%
2022-03-02	0	0.270	0.255	0.270	0.270	0.270	16,000	4,320	0.2700	1.130	1.067	1.130	1.130	1.130	3,824	1.1296	1.89%
2022-03-01	0	0.265	0.255	0.275	0.250	0.270	64,000	16,590	0.2592	1.109	1.067	1.151	1.046	1.130	15,298	1.0845	3.92%
2022-02-28	0	0.255	0.250	0.255	0.250	0.255	78,000	19,640	0.2518	1.067	1.046	1.067	1.046	1.067	18,644	1.0534	0.00%
2022-02-25	0	0.255	0.255	0.275	0.250	0.260	120,000	30,470	0.2539	1.067	1.067	1.151	1.046	1.088	28,683	1.0623	-5.56%
2022-02-24	0	0.270	0.260	0.270	-	-	0	0	-	1.130	1.088	1.130	-	-	0	-	0.00%
2022-02-23	0	0.270	0.255	0.275	0.265	0.275	4,000	1,080	0.2700	1.130	1.067	1.151	1.109	1.151	956	1.1296	1.89%
2022-02-22	0	0.265	0.255	0.275	0.255	0.270	148,000	38,740	0.2618	1.109	1.067	1.151	1.067	1.130	35,376	1.0951	-1.85%
2022-02-21	0	0.270	0.265	0.290	0.265	0.275	162,000	43,570	0.2690	1.130	1.109	1.213	1.109	1.151	38,722	1.1252	0.00%
2022-02-18	0	0.270	0.270	0.290	-	-	0	0	-	1.130	1.130	1.213	-	-	0	-	0.00%
2022-02-17	0	0.270	0.270	0.290	0.270	0.270	80,000	21,600	0.2700	1.130	1.130	1.213	1.130	1.130	19,122	1.1296	0.00%
2022-02-16	0	0.270	0.270	0.290	-	-	0	0	-	1.130	1.130	1.213	-	-	0	-	0.00%
2022-02-15	0	0.270	0.270	0.290	-	-	0	0	-	1.130	1.130	1.213	-	-	0	-	0.00%
2022-02-14	0	0.270	0.270	0.290	-	-	0	0	-	1.130	1.130	1.213	-	-	0	-	0.00%
2022-02-11	0	0.270	0.270	0.290	0.260	0.260	2,000	520	0.2600	1.130	1.130	1.213	1.088	1.088	478	1.0878	0.00%
2022-02-10	0	0.270	0.270	0.290	0.270	0.275	14,000	3,800	0.2714	1.130	1.130	1.213	1.130	1.151	3,346	1.1356	-8.47%
2022-02-09	0	0.295	0.280	0.300	0.295	0.295	286,000	84,350	0.2949	1.234	1.171	1.255	1.234	1.234	68,361	1.2339	1.72%
2022-02-08	0	0.290	0.275	0.300	0.280	0.295	110,000	31,580	0.2871	1.213	1.151	1.255	1.171	1.234	26,293	1.2011	3.57%
2022-02-07	0	0.280	0.285	0.290	-	-	0	0	-	1.171	1.192	1.213	-	-	0	-	0.00%
2022-02-04	0	0.280	0.280	0.290	0.270	0.280	52,000	14,350	0.2760	1.171	1.171	1.213	1.130	1.171	12,429	1.1545	-6.67%
2022-01-31	0	0.300	0.285	0.300	0.270	0.300	510,000	138,720	0.2720	1.255	1.192	1.255	1.130	1.255	121,902	1.1380	13.21%
2022-01-28	0	0.265	0.265	0.300	0.265	0.270	42,000	11,330	0.2698	1.109	1.109	1.255	1.109	1.130	10,039	1.1286	-3.64%
2022-01-27	0	0.275	0.275	0.290	0.275	0.300	378,000	108,200	0.2862	1.151	1.151	1.213	1.151	1.255	90,351	1.1975	0.00%
2022-01-26	0	0.275	0.270	0.275	0.275	0.280	234,000	64,740	0.2767	1.151	1.130	1.151	1.151	1.171	55,932	1.1575	-5.17%
2022-01-25	0	0.290	0.290	0.300	0.290	0.290	306,000	88,740	0.2900	1.213	1.213	1.255	1.213	1.213	73,141	1.2133	-3.33%
2022-01-24	0	0.300	0.280	0.300	0.300	0.300	32,000	9,600	0.3000	1.255	1.171	1.255	1.255	1.255	7,649	1.2551	1.69%
2022-01-21	0	0.295	0.280	0.295	0.295	0.295	80,000	23,600	0.2950	1.234	1.171	1.234	1.234	1.234	19,122	1.2342	1.72%
2022-01-20	0	0.290	0.275	0.290	-	-	0	0	-	1.213	1.151	1.213	-	-	0	-	0.00%
2022-01-19	0	0.290	0.275	0.300	0.270	0.310	148,000	42,470	0.2870	1.213	1.151	1.255	1.130	1.297	35,376	1.2005	-3.33%
2022-01-18	0	0.300	0.270	0.300	0.300	0.300	12,000	3,600	0.3000	1.255	1.130	1.255	1.255	1.255	2,868	1.2551	0.00%
2022-01-17	0	0.300	0.265	0.300	0.300	0.300	20,000	6,000	0.3000	1.255	1.109	1.255	1.255	1.255	4,780	1.2551	0.00%
2022-01-14	0	0.300	0.270	0.300	-	-	0	0	-	1.255	1.130	1.255	-	-	0	-	0.00%
2022-01-13	0	0.300	0.270	0.300	-	-	0	0	-	1.255	1.130	1.255	-	-	0	-	0.00%
2022-01-12	0	0.300	0.270	0.300	0.275	0.320	384,000	113,240	0.2949	1.255	1.130	1.255	1.151	1.339	91,785	1.2337	7.14%
2022-01-11	0	0.280	0.265	0.280	0.265	0.280	146,000	40,550	0.2777	1.171	1.109	1.171	1.109	1.171	34,898	1.1620	3.70%
2022-01-10	0	0.270	0.260	0.280	0.250	0.280	836,000	219,290	0.2623	1.130	1.088	1.171	1.046	1.171	199,824	1.0974	-5.26%
2022-01-07	0	0.285	0.285	0.305	0.285	0.305	168,000	47,920	0.2852	1.192	1.192	1.276	1.192	1.276	40,156	1.1933	0.00%
2022-01-06	0	0.285	0.285	0.300	0.280	0.305	1,188,000	349,530	0.2942	1.192	1.192	1.255	1.171	1.276	283,961	1.2309	-6.56%
2022-01-05	0	0.305	0.305	0.310	0.305	0.310	92,000	28,180	0.3063	1.276	1.276	1.297	1.276	1.297	21,990	1.2815	-1.61%
2022-01-04	0	0.310	0.305	0.320	0.310	0.330	618,000	195,590	0.3165	1.297	1.276	1.339	1.297	1.381	147,717	1.3241	-1.59%
2022-01-03	0	0.315	0.315	0.325	0.310	0.330	482,000	155,400	0.3224	1.318	1.318	1.360	1.297	1.381	115,210	1.3488	0.00%
2021-12-31	0	0.315	0.305	0.315	0.315	0.315	6,000	1,890	0.3150	1.318	1.276	1.318	1.318	1.318	1,434	1.3179	-1.56%
2021-12-30	0	0.320	0.305	0.320	0.305	0.320	108,000	33,920	0.3141	1.339	1.276	1.339	1.276	1.339	25,815	1.3140	4.92%
2021-12-29	0	0.305	0.305	0.310	0.305	0.310	500,000	153,180	0.3064	1.276	1.276	1.297	1.276	1.297	119,512	1.2817	-1.61%
2021-12-28	0	0.310	0.300	0.325	0.305	0.310	430,000	133,280	0.3100	1.297	1.255	1.360	1.276	1.297	102,780	1.2967	0.00%
2021-12-24	0	0.310	0.300	0.310	0.305	0.310	28,000	8,580	0.3064	1.297	1.255	1.297	1.276	1.297	6,693	1.2820	0.00%
2021-12-23	0	0.310	0.305	0.310	0.310	0.320	1,050,000	329,070	0.3134	1.297	1.276	1.297	1.297	1.339	250,976	1.3112	-6.06%
2021-12-22	0	0.330	0.315	0.330	0.325	0.335	86,000	28,570	0.3322	1.381	1.318	1.381	1.360	1.402	20,556	1.3899	-1.49%
2021-12-21	0	0.335	0.320	0.335	0.325	0.335	684,000	227,140	0.3321	1.402	1.339	1.402	1.360	1.402	163,493	1.3893	6.35%
2021-12-20	0	0.315	0.300	0.315	0.295	0.340	1,916,000	616,700	0.3219	1.318	1.255	1.318	1.234	1.422	457,971	1.3466	3.28%
2021-12-17	0	0.305	0.295	0.305	0.270	0.345	22,048,000	5,738,070	0.2603	1.276	1.234	1.276	1.130	1.443	5,270,010	1.0888	-8.96%
2021-12-16	0	0.335	0.335	0.350	0.225	0.360	9,614,000	3,043,592	0.3166	1.402	1.402	1.464	0.941	1.506	2,297,980	1.3245	49.55%
2021-12-15	0	0.224	0.221	0.224	0.216	0.240	764,000	169,806	0.2223	0.937	0.925	0.937	0.904	1.004	182,615	0.9299	16.06%
2021-12-14	0	0.193	0.190	0.193	0.193	0.195	108,000	20,904	0.1936	0.807	0.795	0.807	0.807	0.816	25,815	0.8098	-0.52%
2021-12-13	0	0.194	0.194	0.210	0.192	0.210	546,000	110,334	0.2021	0.812	0.812	0.879	0.803	0.879	130,507	0.8454	-7.62%
2021-12-10	0	0.210	0.210	0.219	0.210	0.210	26,000	5,460	0.2100	0.879	0.879	0.916	0.879	0.879	6,215	0.8786	2.44%
2021-12-09	0	0.205	0.205	0.234	0.205	0.205	12,000	2,460	0.2050	0.858	0.858	0.979	0.858	0.858	2,868	0.8577	-2.38%
2021-12-08	0	0.210	0.210	0.226	-	-	0	0	-	0.879	0.879	0.946	-	-	0	-	0.00%
2021-12-07	0	0.210	0.205	0.225	-	-	0	0	-	0.879	0.858	0.941	-	-	0	-	0.00%
2021-12-06	0	0.210	0.205	0.230	0.210	0.210	2,000	420	0.2100	0.879	0.858	0.962	0.879	0.879	478	0.8786	0.00%
2021-12-03	0	0.210	0.205	0.229	-	-	0	0	-	0.879	0.858	0.958	-	-	0	-	0.00%
2021-12-02	0	0.210	0.210	0.224	0.210	0.210	140,000	29,400	0.2100	0.879	0.879	0.937	0.879	0.879	33,463	0.8786	-6.25%
2021-12-01	0	0.224	0.203	0.224	-	-	0	0	-	0.937	0.849	0.937	-	-	0	-	0.00%
2021-11-30	0	0.224	0.210	0.225	-	-	0	0	-	0.937	0.879	0.941	-	-	0	-	-0.44%
2021-11-29	0	0.225	0.213	0.225	0.213	0.227	82,000	18,434	0.2248	0.941	0.891	0.941	0.891	0.950	19,600	0.9405	6.13%
2021-11-26	0	0.212	0.212	0.228	-	-	0	0	-	0.887	0.887	0.954	-	-	0	-	0.00%
2021-11-25	0	0.212	0.212	0.229	0.210	0.212	136,000	28,782	0.2116	0.887	0.887	0.958	0.879	0.887	32,507	0.8854	-7.83%
2021-11-24	0	0.230	0.206	0.230	-	-	0	0	-	0.962	0.862	0.962	-	-	0	-	-1.71%
2021-11-23	0	0.234	0.216	0.234	-	-	0	0	-	0.979	0.904	0.979	-	-	0	-	0.00%
2021-11-22	0	0.234	0.211	0.234	-	-	0	0	-	0.979	0.883	0.979	-	-	0	-	0.00%
2021-11-19	0	0.234	0.211	0.234	-	-	0	0	-	0.979	0.883	0.979	-	-	0	-	0.00%
2021-11-18	0	0.234	0.215	0.240	0.234	0.235	282,000	66,010	0.2341	0.979	0.899	1.004	0.979	0.983	67,405	0.9793	9.35%
2021-11-17	0	0.214	0.213	0.235	0.207	0.214	146,000	30,922	0.2118	0.895	0.891	0.983	0.866	0.895	34,898	0.8861	-2.73%
2021-11-16	0	0.220	0.211	0.233	-	-	0	0	-	0.920	0.883	0.975	-	-	0	-	0.00%
2021-11-15	0	0.220	0.206	0.230	-	-	0	0	-	0.920	0.862	0.962	-	-	0	-	0.00%
2021-11-12	0	0.220	0.201	0.220	0.200	0.220	82,000	17,720	0.2161	0.920	0.841	0.920	0.837	0.920	19,600	0.9041	9.45%
2021-11-11	0	0.201	0.201	0.220	0.200	0.201	60,000	12,040	0.2007	0.841	0.841	0.920	0.837	0.841	14,341	0.8395	0.50%
2021-11-10	0	0.200	0.200	0.220	0.200	0.210	180,000	37,780	0.2099	0.837	0.837	0.920	0.837	0.879	43,024	0.8781	-4.76%
2021-11-09	0	0.210	0.200	0.219	0.210	0.210	174,000	36,540	0.2100	0.879	0.837	0.916	0.879	0.879	41,590	0.8786	4.48%
2021-11-08	0	0.201	0.200	0.215	0.201	0.210	52,000	10,812	0.2079	0.841	0.837	0.899	0.841	0.879	12,429	0.8699	-0.50%
2021-11-05	0	0.202	0.202	0.210	-	-	0	0	-	0.845	0.845	0.879	-	-	0	-	0.00%
2021-11-04	0	0.202	0.199	0.210	-	-	0	0	-	0.845	0.833	0.879	-	-	0	-	0.00%
2021-11-03	0	0.202	0.199	0.210	0.202	0.202	2,000	404	0.2020	0.845	0.833	0.879	0.845	0.845	478	0.8451	0.00%
2021-11-02	0	0.202	0.202	0.209	0.202	0.202	20,000	4,040	0.2020	0.845	0.845	0.874	0.845	0.845	4,780	0.8451	0.50%
2021-11-01	0	0.201	0.201	0.215	0.201	0.201	6,000	1,206	0.2010	0.841	0.841	0.899	0.841	0.841	1,434	0.8409	-4.29%
2021-10-29	0	0.210	0.201	0.218	0.210	0.210	96,000	20,160	0.2100	0.879	0.841	0.912	0.879	0.879	22,946	0.8786	6.06%
2021-10-28	0	0.198	0.198	0.210	-	-	0	0	-	0.828	0.828	0.879	-	-	0	-	1.02%
2021-10-27	0	0.196	0.196	0.218	0.196	0.196	2,000	392	0.1960	0.820	0.820	0.912	0.820	0.820	478	0.8200	0.00%
2021-10-26	0	0.196	0.196	0.209	0.195	0.209	24,000	4,722	0.1968	0.820	0.820	0.874	0.816	0.874	5,737	0.8231	-6.67%
2021-10-25	0	0.210	0.196	0.210	-	-	0	0	-	0.879	0.820	0.879	-	-	0	-	0.00%
2021-10-22	0	0.210	0.195	0.210	-	-	0	0	-	0.879	0.816	0.879	-	-	0	-	0.00%
2021-10-21	0	0.210	0.195	0.220	-	-	0	0	-	0.879	0.816	0.920	-	-	0	-	0.00%
2021-10-20	0	0.210	0.195	0.215	-	-	0	0	-	0.879	0.816	0.899	-	-	0	-	0.00%
2021-10-19	0	0.210	0.195	0.210	-	-	0	0	-	0.879	0.816	0.879	-	-	0	-	0.00%
2021-10-18	0	0.210	0.195	0.210	0.195	0.210	34,000	7,100	0.2088	0.879	0.816	0.879	0.816	0.879	8,127	0.8736	7.69%
2021-10-15	0	0.195	0.195	0.210	0.195	0.195	4,000	780	0.1950	0.816	0.816	0.879	0.816	0.816	956	0.8158	0.00%
2021-10-12	0	0.195	0.195	0.210	-	-	0	0	-	0.816	0.816	0.879	-	-	0	-	0.00%
2021-10-11	0	0.195	0.195	0.210	-	-	0	0	-	0.816	0.816	0.879	-	-	0	-	0.00%
2021-10-08	0	0.195	0.195	0.210	0.195	0.197	90,000	17,626	0.1958	0.816	0.816	0.879	0.816	0.824	21,512	0.8193	-0.51%
2021-10-07	0	0.196	0.196	0.210	0.196	0.196	100,000	19,600	0.1960	0.820	0.820	0.879	0.820	0.820	23,902	0.8200	-2.97%
2021-10-06	0	0.202	0.202	0.210	0.202	0.202	104,000	21,008	0.2020	0.845	0.845	0.879	0.845	0.845	24,859	0.8451	0.00%
2021-10-05	0	0.202	0.202	0.209	0.200	0.210	248,000	49,880	0.2011	0.845	0.845	0.874	0.837	0.879	59,278	0.8415	-2.88%
2021-10-04	0	0.208	0.200	0.208	0.210	0.210	362,000	75,920	0.2097	0.870	0.837	0.870	0.879	0.879	86,527	0.8774	0.48%
2021-09-30	0	0.207	0.200	0.209	-	-	0	0	-	0.866	0.837	0.874	-	-	0	-	0.00%
2021-09-29	0	0.207	0.195	0.210	0.199	0.207	88,000	17,900	0.2034	0.866	0.816	0.879	0.833	0.866	21,034	0.8510	4.02%
2021-09-28	0	0.199	0.192	0.199	0.191	0.205	2,890,000	571,130	0.1976	0.833	0.803	0.833	0.799	0.858	690,780	0.8268	-5.24%
2021-09-27	0	0.210	0.205	0.220	0.210	0.225	278,000	60,070	0.2161	0.879	0.858	0.920	0.879	0.941	66,449	0.9040	-4.55%
2021-09-24	0	0.220	0.220	0.240	-	-	0	0	-	0.920	0.920	1.004	-	-	0	-	0.00%
2021-09-23	0	0.220	0.220	0.249	0.220	0.230	236,000	53,256	0.2257	0.920	0.920	1.042	0.920	0.962	56,410	0.9441	-4.35%
2021-09-21	0	0.230	0.230	0.249	0.230	0.235	86,000	20,030	0.2329	0.962	0.962	1.042	0.962	0.983	20,556	0.9744	-4.17%
2021-09-20	0	0.240	0.235	0.240	-	-	0	0	-	1.004	0.983	1.004	-	-	0	-	0.00%
2021-09-17	0	0.240	0.235	0.250	0.239	0.240	980,000	235,160	0.2400	1.004	0.983	1.046	1.000	1.004	234,244	1.0039	-0.83%
2021-09-16	0	0.242	0.242	0.250	0.240	0.240	102,000	25,236	0.2474	1.012	1.012	1.046	1.004	1.004	24,380	1.0351	-5.10%
2021-09-15	0	0.255	0.241	0.255	-	-	0	0	-	1.067	1.008	1.067	-	-	0	-	0.00%
2021-09-14	0	0.255	0.240	0.260	0.246	0.255	60,000	14,778	0.2463	1.067	1.004	1.088	1.029	1.067	14,341	1.0304	2.82%
2021-09-13	0	0.248	0.240	0.248	0.248	0.249	26,000	6,472	0.2489	1.038	1.004	1.038	1.038	1.042	6,215	1.0414	-0.40%
2021-09-10	0	0.249	0.240	0.250	0.240	0.249	74,000	18,250	0.2466	1.042	1.004	1.046	1.004	1.042	17,688	1.0318	0.00%
2021-09-09	0	0.249	0.245	0.249	0.240	0.250	146,000	36,182	0.2478	1.042	1.025	1.042	1.004	1.046	34,898	1.0368	0.00%
2021-09-08	0	0.249	0.245	0.250	0.250	0.250	8,000	2,000	0.2500	1.042	1.025	1.046	1.046	1.046	1,912	1.0459	-0.40%
2021-09-07	0	0.250	0.245	0.255	-	-	0	0	-	1.046	1.025	1.067	-	-	0	-	0.00%
2021-09-06	0	0.250	0.245	0.255	0.250	0.250	334,000	83,500	0.2500	1.046	1.025	1.067	1.046	1.046	79,834	1.0459	0.00%
2021-09-03	0	0.250	0.250	0.255	0.250	0.275	896,000	229,150	0.2557	1.046	1.046	1.067	1.046	1.151	214,166	1.0700	-3.85%
2021-09-02	0	0.260	0.255	0.265	0.260	0.290	7,490,000	1,972,310	0.2633	1.088	1.067	1.109	1.088	1.213	1,790,293	1.1017	1.96%
2021-09-01	0	0.255	0.255	0.260	0.255	0.255	2,000	510	0.2550	1.067	1.067	1.088	1.067	1.067	478	1.0668	-1.92%
2021-08-31	0	0.260	0.255	0.260	0.255	0.260	126,000	32,720	0.2597	1.088	1.067	1.088	1.067	1.088	30,117	1.0864	-1.89%
2021-08-30	0	0.265	0.265	0.275	-	-	0	0	-	1.109	1.109	1.151	-	-	0	-	1.92%
2021-08-27	0	0.260	0.260	0.275	-	-	0	0	-	1.088	1.088	1.151	-	-	0	-	0.00%
2021-08-26	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	1.088	1.088	1.130	1.088	1.088	478	1.0878	0.00%
2021-08-25	0	0.260	0.260	0.275	-	-	0	0	-	1.088	1.088	1.151	-	-	0	-	0.00%
2021-08-24	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	1.088	1.088	1.130	1.088	1.088	2,390	1.0878	-1.89%
2021-08-23	0	0.265	0.275	0.280	0.265	0.265	70,000	18,550	0.2650	1.109	1.151	1.171	1.109	1.109	16,732	1.1087	-1.85%
2021-08-20	0	0.270	0.270	0.280	0.270	0.270	4,000	1,080	0.2700	1.130	1.130	1.171	1.130	1.130	956	1.1296	0.00%
2021-08-19	0	0.270	0.270	0.295	-	-	6,000	1,710	0.2850	1.130	1.130	1.234	-	-	1,434	1.1923	0.00%
2021-08-18	0	0.270	0.270	0.285	-	-	0	0	-	1.130	1.130	1.192	-	-	0	-	0.00%
2021-08-17	0	0.270	0.270	0.280	0.270	0.280	130,000	35,400	0.2723	1.130	1.130	1.171	1.130	1.171	31,073	1.1392	1.89%
2021-08-16	0	0.265	0.265	0.280	-	-	0	0	-	1.109	1.109	1.171	-	-	0	-	0.00%
2021-08-13	0	0.265	0.265	0.280	0.265	0.280	70,000	19,110	0.2730	1.109	1.109	1.171	1.109	1.171	16,732	1.1421	-5.36%
2021-08-12	0	0.280	0.265	0.280	-	-	36,000	9,880	0.2744	1.171	1.109	1.171	-	-	8,605	1.1482	-3.45%
2021-08-11	0	0.290	0.280	0.290	-	-	0	0	-	1.213	1.171	1.213	-	-	0	-	0.00%
2021-08-10	0	0.290	0.280	0.290	0.280	0.290	106,000	30,680	0.2894	1.213	1.171	1.213	1.171	1.213	25,337	1.2109	7.41%
2021-08-09	0	0.270	0.270	0.280	0.270	0.270	50,000	13,500	0.2700	1.130	1.130	1.171	1.130	1.130	11,951	1.1296	-3.57%
2021-08-06	0	0.280	0.270	0.285	0.270	0.280	54,000	14,780	0.2737	1.171	1.130	1.192	1.130	1.171	12,907	1.1451	3.70%
2021-08-05	0	0.270	0.270	0.280	0.270	0.270	30,000	8,100	0.2700	1.130	1.130	1.171	1.130	1.130	7,171	1.1296	-3.57%
2021-08-04	0	0.280	0.270	0.285	-	-	0	0	-	1.171	1.130	1.192	-	-	0	-	0.00%
2021-08-03	0	0.280	0.280	0.285	0.265	0.285	110,000	31,270	0.2843	1.171	1.171	1.192	1.109	1.192	26,293	1.1893	-1.75%
2021-08-02	0	0.285	0.275	0.285	0.275	0.285	98,000	26,970	0.2752	1.192	1.151	1.192	1.151	1.192	23,424	1.1514	1.79%
2021-07-30	0	0.280	0.260	0.280	-	-	0	0	-	1.171	1.088	1.171	-	-	0	-	-1.75%
2021-07-29	0	0.285	0.285	0.290	0.260	0.265	30,000	7,910	0.2637	1.192	1.192	1.213	1.088	1.109	7,171	1.1031	-1.72%
2021-07-28	0	0.290	0.260	0.290	-	-	0	0	-	1.213	1.088	1.213	-	-	0	-	0.00%
2021-07-27	0	0.290	0.265	0.290	0.265	0.290	90,000	24,220	0.2691	1.213	1.109	1.213	1.109	1.213	21,512	1.1259	3.57%
2021-07-26	0	0.280	0.260	0.280	0.280	0.290	136,000	39,080	0.2874	1.171	1.088	1.171	1.171	1.213	32,507	1.2022	0.00%
2021-07-23	0	0.280	0.255	0.290	-	-	0	0	-	1.171	1.067	1.213	-	-	0	-	0.00%
2021-07-22	0	0.280	0.280	0.290	0.280	0.285	42,000	11,800	0.2810	1.171	1.171	1.213	1.171	1.192	10,039	1.1754	-3.45%
2021-07-21	0	0.290	0.275	0.290	-	-	0	0	-	1.213	1.151	1.213	-	-	0	-	0.00%
2021-07-20	0	0.290	0.280	0.290	-	-	0	0	-	1.213	1.171	1.213	-	-	0	-	0.00%
2021-07-19	0	0.290	0.280	0.295	0.280	0.290	22,000	6,200	0.2818	1.213	1.171	1.234	1.171	1.213	5,259	1.1790	1.75%
2021-07-16	0	0.285	0.285	0.295	-	-	0	0	-	1.192	1.192	1.234	-	-	0	-	0.00%
2021-07-15	0	0.285	0.280	0.285	0.280	0.295	106,000	30,230	0.2852	1.192	1.171	1.192	1.171	1.234	25,337	1.1931	1.79%
2021-07-14	0	0.280	0.280	0.295	0.280	0.280	100,000	28,000	0.2800	1.171	1.171	1.234	1.171	1.171	23,902	1.1714	0.00%
2021-07-13	0	0.280	0.290	0.295	-	-	0	0	-	1.171	1.213	1.234	-	-	0	-	0.00%
2021-07-12	0	0.280	0.280	0.285	0.280	0.285	56,000	15,960	0.2850	1.171	1.171	1.192	1.171	1.192	13,385	1.1923	-5.08%
2021-07-09	0	0.295	0.295	0.300	0.290	0.295	200,000	58,310	0.2916	1.234	1.234	1.255	1.213	1.234	47,805	1.2198	-1.67%
2021-07-08	0	0.300	0.285	0.300	0.285	0.300	82,000	23,640	0.2883	1.255	1.192	1.255	1.192	1.255	19,600	1.2061	1.69%
2021-07-07	0	0.295	0.285	0.310	-	-	0	0	-	1.234	1.192	1.297	-	-	0	-	0.00%
2021-07-06	0	0.295	0.285	0.295	-	-	0	0	-	1.234	1.192	1.234	-	-	0	-	-1.67%
2021-07-05	0	0.300	0.285	0.300	-	-	0	0	-	1.255	1.192	1.255	-	-	0	-	0.00%
2021-07-02	0	0.300	0.285	0.300	0.280	0.300	364,000	109,040	0.2996	1.255	1.192	1.255	1.171	1.255	87,005	1.2533	5.26%
2021-06-30	0	0.285	0.285	0.290	0.280	0.285	102,000	29,060	0.2849	1.192	1.192	1.213	1.171	1.192	24,380	1.1919	-1.72%
2021-06-29	0	0.290	0.285	0.290	-	-	0	0	-	1.213	1.192	1.213	-	-	0	-	0.00%
2021-06-28	0	0.290	0.285	0.290	0.290	0.290	34,000	9,860	0.2900	1.213	1.192	1.213	1.213	1.213	8,127	1.2133	-1.69%
2021-06-25	0	0.295	0.295	0.300	0.295	0.305	360,000	107,190	0.2978	1.234	1.234	1.255	1.234	1.276	86,049	1.2457	-6.35%
2021-06-24	0	0.315	0.290	0.315	0.300	0.315	74,000	22,650	0.3061	1.318	1.213	1.318	1.255	1.318	17,688	1.2805	6.78%
2021-06-23	0	0.295	0.285	0.290	0.295	0.295	118,000	34,810	0.2950	1.234	1.192	1.213	1.234	1.234	28,205	1.2342	0.00%
2021-06-22	0	0.295	0.285	0.300	0.295	0.295	2,000	590	0.2950	1.234	1.192	1.255	1.234	1.234	478	1.2342	1.72%
2021-06-21	0	0.290	0.285	0.300	-	-	0	0	-	1.213	1.192	1.255	-	-	0	-	0.00%
2021-06-18	0	0.290	0.290	0.300	0.290	0.290	12,000	3,480	0.2900	1.213	1.213	1.255	1.213	1.213	2,868	1.2133	-1.69%
2021-06-17	0	0.295	0.290	0.300	0.295	0.295	14,000	4,130	0.2950	1.234	1.213	1.255	1.234	1.234	3,346	1.2342	0.00%
2021-06-16	0	0.295	0.295	0.300	-	-	0	0	-	1.234	1.234	1.255	-	-	0	-	1.72%
2021-06-15	0	0.290	0.295	0.300	0.290	0.295	58,000	16,920	0.2917	1.213	1.234	1.255	1.213	1.234	13,863	1.2205	-1.69%
2021-06-11	0	0.295	0.290	0.300	-	-	8,000	2,400	0.3000	1.234	1.213	1.255	-	-	1,912	1.2551	0.00%
2021-06-10	0	0.295	0.290	0.300	0.295	0.295	34,000	10,030	0.2950	1.234	1.213	1.255	1.234	1.234	8,127	1.2342	1.72%
2021-06-09	0	0.290	0.290	0.300	0.290	0.295	12,000	3,500	0.2917	1.213	1.213	1.255	1.213	1.234	2,868	1.2202	-3.33%
2021-06-08	0	0.300	0.290	0.305	0.290	0.300	140,000	41,300	0.2950	1.255	1.213	1.276	1.213	1.255	33,463	1.2342	3.45%
2021-06-07	0	0.290	0.290	0.300	0.290	0.290	18,000	5,220	0.2900	1.213	1.213	1.255	1.213	1.213	4,302	1.2133	-3.33%
2021-06-04	0	0.300	0.290	0.300	0.300	0.300	500,000	150,000	0.3000	1.255	1.213	1.255	1.255	1.255	119,512	1.2551	-3.23%
2021-06-03	0	0.310	0.285	0.310	0.290	0.310	406,000	120,010	0.2956	1.297	1.192	1.297	1.213	1.297	97,044	1.2367	5.08%
2021-06-02	0	0.295	0.295	0.310	0.295	0.295	4,000	1,180	0.2950	1.234	1.234	1.297	1.234	1.234	956	1.2342	-1.67%
2021-06-01	0	0.300	0.290	0.300	0.290	0.310	658,000	200,630	0.3049	1.255	1.213	1.255	1.213	1.297	157,278	1.2756	0.00%
2021-05-31	0	0.300	0.285	0.300	0.300	0.315	112,000	34,240	0.3057	1.255	1.192	1.255	1.255	1.318	26,771	1.2790	7.14%
2021-05-28	0	0.280	0.280	0.300	0.280	0.280	58,000	16,240	0.2800	1.171	1.171	1.255	1.171	1.171	13,863	1.1714	0.00%
2021-05-27	0	0.280	0.280	0.295	0.280	0.280	54,000	15,120	0.2800	1.171	1.171	1.234	1.171	1.171	12,907	1.1714	0.00%
2021-05-26	0	0.280	0.280	0.300	0.275	0.280	30,000	8,360	0.2787	1.171	1.171	1.255	1.151	1.171	7,171	1.1659	0.00%
2021-05-25	0	0.280	0.280	0.300	-	-	0	0	-	1.171	1.171	1.255	-	-	0	-	0.00%
2021-05-24	0	0.280	0.275	0.280	-	-	0	0	-	1.171	1.151	1.171	-	-	0	-	0.00%
2021-05-21	0	0.280	0.280	0.300	-	-	18,000	5,040	0.2800	1.171	1.171	1.255	-	-	4,302	1.1714	0.00%
2021-05-20	0	0.280	0.275	0.280	0.280	0.280	804,000	225,120	0.2800	1.171	1.151	1.171	1.171	1.171	192,176	1.1714	0.00%
2021-05-18	0	0.280	0.280	0.315	0.280	0.285	178,000	50,200	0.2820	1.171	1.171	1.318	1.171	1.192	42,546	1.1799	-3.45%
2021-05-17	0	0.290	0.285	0.290	0.285	0.290	148,000	42,710	0.2886	1.213	1.192	1.213	1.192	1.213	35,376	1.2073	-3.33%
2021-05-14	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	1.255	1.213	1.255	1.255	1.255	2,390	1.2551	-4.76%
2021-05-13	0	0.315	0.290	0.315	0.280	0.325	232,000	66,050	0.2847	1.318	1.213	1.318	1.171	1.360	55,454	1.1911	6.78%
2021-05-12	0	0.295	0.290	0.320	0.295	0.295	30,000	8,850	0.2950	1.234	1.213	1.339	1.234	1.234	7,171	1.2342	1.72%
2021-05-11	0	0.290	0.290	0.315	0.285	0.285	6,000	1,710	0.2850	1.213	1.213	1.318	1.192	1.192	1,434	1.1923	-7.94%
2021-05-10	0	0.315	0.290	0.315	-	-	0	0	-	1.318	1.213	1.318	-	-	0	-	0.00%
2021-05-07	0	0.315	0.290	0.315	-	-	0	0	-	1.318	1.213	1.318	-	-	0	-	0.00%
2021-05-06	0	0.315	0.285	0.320	0.315	0.315	4,000	1,260	0.3150	1.318	1.192	1.339	1.318	1.318	956	1.3179	0.00%
2021-05-05	0	0.315	0.285	0.320	0.315	0.315	8,000	2,520	0.3150	1.318	1.192	1.339	1.318	1.318	1,912	1.3179	-3.08%
2021-05-04	0	0.325	0.300	0.330	0.300	0.335	72,000	22,940	0.3186	1.360	1.255	1.381	1.255	1.402	17,210	1.3330	4.84%
2021-05-03	0	0.310	0.290	0.310	0.310	0.320	20,000	6,220	0.3110	1.297	1.213	1.297	1.297	1.339	4,780	1.3011	0.00%
2021-04-30	0	0.310	0.300	0.310	0.310	0.320	78,000	24,200	0.3103	1.297	1.255	1.297	1.297	1.339	18,644	1.2980	1.64%
2021-04-29	0	0.305	0.295	0.305	-	-	0	0	-	1.276	1.234	1.276	-	-	0	-	0.00%
2021-04-28	0	0.305	0.290	0.310	0.305	0.310	66,000	20,290	0.3074	1.276	1.213	1.297	1.276	1.297	15,776	1.2862	-1.61%
2021-04-27	0	0.310	0.310	0.315	0.275	0.310	262,000	77,920	0.2974	1.297	1.297	1.318	1.151	1.297	62,624	1.2442	8.77%
2021-04-26	0	0.285	0.285	0.310	0.280	0.285	86,000	24,440	0.2842	1.192	1.192	1.297	1.171	1.192	20,556	1.1889	-3.39%
2021-04-23	0	0.295	0.290	0.310	0.275	0.295	48,000	13,950	0.2906	1.234	1.213	1.297	1.151	1.234	11,473	1.2159	-1.67%
2021-04-22	0	0.300	0.300	0.310	0.270	0.320	970,000	296,030	0.3052	1.255	1.255	1.297	1.130	1.339	231,854	1.2768	15.38%
2021-04-21	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	1.088	1.088	1.130	1.088	1.088	2,390	1.0878	0.00%
2021-04-20	0	0.260	0.260	0.270	0.260	0.260	2,000	520	0.2600	1.088	1.088	1.130	1.088	1.088	478	1.0878	-1.89%
2021-04-19	0	0.265	0.255	0.270	0.265	0.265	2,000	530	0.2650	1.109	1.067	1.130	1.109	1.109	478	1.1087	-1.85%
2021-04-16	0	0.270	0.260	0.270	0.255	0.270	10,000	2,580	0.2580	1.130	1.088	1.130	1.067	1.130	2,390	1.0794	5.88%
2021-04-15	0	0.255	0.255	0.270	0.260	0.265	106,000	27,610	0.2605	1.067	1.067	1.130	1.088	1.109	25,337	1.0897	-5.56%
2021-04-14	0	0.270	0.270	0.295	0.270	0.270	70,000	18,900	0.2700	1.130	1.130	1.234	1.130	1.130	16,732	1.1296	0.00%
2021-04-13	0	0.270	0.265	0.270	0.255	0.270	56,000	14,650	0.2616	1.130	1.109	1.130	1.067	1.130	13,385	1.0945	1.89%
2021-04-12	0	0.265	0.265	0.270	0.250	0.265	112,000	29,380	0.2623	1.109	1.109	1.130	1.046	1.109	26,771	1.0975	0.00%
2021-04-09	0	0.265	0.265	0.290	0.265	0.295	18,000	5,030	0.2794	1.109	1.109	1.213	1.109	1.234	4,302	1.1691	1.92%
2021-04-08	0	0.260	0.260	0.290	0.255	0.260	4,000	1,030	0.2575	1.088	1.088	1.213	1.067	1.088	956	1.0773	-3.70%
2021-04-07	0	0.270	0.260	0.275	0.260	0.270	8,000	2,100	0.2625	1.130	1.088	1.151	1.088	1.130	1,912	1.0982	0.00%
2021-04-01	0	0.270	0.270	0.275	0.260	0.260	20,000	5,200	0.2600	1.130	1.130	1.151	1.088	1.088	4,780	1.0878	1.89%
2021-03-31	0	0.265	0.265	0.275	0.255	0.265	458,000	118,740	0.2593	1.109	1.109	1.151	1.067	1.109	109,473	1.0846	0.00%
2021-03-30	0	0.265	0.265	0.275	0.255	0.265	34,000	8,990	0.2644	1.109	1.109	1.151	1.067	1.109	8,127	1.1062	-3.64%
2021-03-29	0	0.275	0.265	0.275	0.260	0.275	72,000	19,130	0.2657	1.151	1.109	1.151	1.088	1.151	17,210	1.1116	0.00%
2021-03-26	0	0.275	0.270	0.275	0.265	0.280	162,000	43,100	0.2660	1.151	1.130	1.151	1.109	1.171	38,722	1.1131	1.85%
2021-03-25	0	0.270	0.270	0.305	0.270	0.275	42,000	11,510	0.2740	1.130	1.130	1.276	1.130	1.151	10,039	1.1465	-5.26%
2021-03-24	0	0.285	0.285	0.300	0.280	0.285	426,000	121,370	0.2849	1.192	1.192	1.255	1.171	1.192	101,824	1.1920	1.79%
2021-03-23	0	0.280	0.275	0.280	0.270	0.290	416,000	115,210	0.2769	1.171	1.151	1.171	1.130	1.213	99,434	1.1587	-3.45%
2021-03-22	0	0.290	0.280	0.290	-	-	0	0	-	1.213	1.171	1.213	-	-	0	-	0.00%
2021-03-19	0	0.290	0.290	0.300	0.280	0.290	408,000	117,540	0.2881	1.213	1.213	1.255	1.171	1.213	97,522	1.2053	0.00%
2021-03-18	0	0.290	0.280	0.300	-	-	0	0	-	1.213	1.171	1.255	-	-	0	-	0.00%
2021-03-17	0	0.290	0.290	0.300	0.285	0.290	144,000	41,510	0.2883	1.213	1.213	1.255	1.192	1.213	34,420	1.2060	1.75%
2021-03-16	0	0.285	0.295	0.300	0.285	0.285	30,000	8,550	0.2850	1.192	1.234	1.255	1.192	1.192	7,171	1.1923	-5.00%
2021-03-15	0	0.300	0.285	0.300	-	-	0	0	-	1.255	1.192	1.255	-	-	0	-	0.00%
2021-03-12	0	0.300	0.290	0.305	0.300	0.305	162,000	48,620	0.3001	1.255	1.213	1.276	1.255	1.276	38,722	1.2556	0.00%
2021-03-11	0	0.300	0.295	0.305	0.290	0.300	890,000	263,180	0.2957	1.255	1.234	1.276	1.213	1.255	212,732	1.2371	-1.64%
2021-03-10	0	0.305	0.295	0.305	0.280	0.310	954,000	290,160	0.3042	1.276	1.234	1.276	1.171	1.297	228,029	1.2725	7.02%
2021-03-09	0	0.285	0.280	0.290	0.280	0.290	788,000	226,110	0.2869	1.192	1.171	1.213	1.171	1.213	188,351	1.2005	-3.39%
2021-03-08	0	0.295	0.295	0.305	0.295	0.305	120,000	36,250	0.3021	1.234	1.234	1.276	1.234	1.276	28,683	1.2638	-4.84%
2021-03-05	0	0.310	0.305	0.315	0.305	0.310	12,000	3,710	0.3092	1.297	1.276	1.318	1.276	1.297	2,868	1.2935	0.00%
2021-03-04	0	0.310	0.305	0.315	0.305	0.310	280,000	86,670	0.3095	1.297	1.276	1.318	1.276	1.297	66,927	1.2950	3.33%
2021-03-03	0	0.300	0.300	0.310	0.290	0.295	18,000	5,300	0.2944	1.255	1.255	1.297	1.213	1.234	4,302	1.2319	-1.64%
2021-03-02	0	0.305	0.300	0.330	0.305	0.325	42,000	12,850	0.3060	1.276	1.255	1.381	1.276	1.360	10,039	1.2800	0.00%
2021-03-01	0	0.305	0.305	0.310	0.305	0.305	38,000	11,590	0.3050	1.276	1.276	1.297	1.276	1.276	9,083	1.2760	5.17%
2021-02-26	0	0.290	0.290	0.305	0.285	0.310	554,000	169,230	0.3055	1.213	1.213	1.276	1.192	1.297	132,420	1.2780	-4.92%
2021-02-25	0	0.305	0.295	0.305	0.290	0.305	252,000	74,620	0.2961	1.276	1.234	1.276	1.213	1.276	60,234	1.2388	0.00%
2021-02-24	0	0.305	0.305	0.325	0.300	0.310	184,000	56,050	0.3046	1.276	1.276	1.360	1.255	1.297	43,980	1.2744	-1.61%
2021-02-23	0	0.310	0.300	0.310	0.310	0.310	32,000	9,920	0.3100	1.297	1.255	1.297	1.297	1.297	7,649	1.2969	0.00%
2021-02-22	0	0.310	0.300	0.315	0.300	0.310	184,000	55,960	0.3041	1.297	1.255	1.318	1.255	1.297	43,980	1.2724	0.00%
2021-02-19	0	0.310	0.310	0.320	0.305	0.320	112,000	34,530	0.3083	1.297	1.297	1.339	1.276	1.339	26,771	1.2898	-3.12%
2021-02-18	0	0.320	0.315	0.330	0.320	0.320	10,000	3,200	0.3200	1.339	1.318	1.381	1.339	1.339	2,390	1.3388	-3.03%
2021-02-17	0	0.330	0.310	0.330	0.305	0.355	1,176,000	370,740	0.3153	1.381	1.297	1.381	1.276	1.485	281,093	1.3189	6.45%
2021-02-16	0	0.310	0.310	0.325	0.305	0.310	528,000	161,430	0.3057	1.297	1.297	1.360	1.276	1.297	126,205	1.2791	1.64%
2021-02-11	0	0.305	0.295	0.330	0.305	0.305	10,000	3,050	0.3050	1.276	1.234	1.381	1.276	1.276	2,390	1.2760	0.00%
2021-02-10	0	0.305	0.295	0.310	0.305	0.305	100,000	30,500	0.3050	1.276	1.234	1.297	1.276	1.276	23,902	1.2760	0.00%
2021-02-09	0	0.305	0.305	0.325	0.305	0.305	106,000	32,330	0.3050	1.276	1.276	1.360	1.276	1.276	25,337	1.2760	0.00%
2021-02-08	0	0.305	0.290	0.310	0.295	0.305	64,000	19,280	0.3013	1.276	1.213	1.297	1.234	1.276	15,298	1.2603	3.39%
2021-02-05	0	0.295	0.295	0.305	0.280	0.295	66,000	18,920	0.2867	1.234	1.234	1.276	1.171	1.234	15,776	1.1993	-3.28%
2021-02-04	0	0.305	0.285	0.310	0.285	0.310	214,000	62,000	0.2897	1.276	1.192	1.297	1.192	1.297	51,151	1.2121	-1.61%
2021-02-03	0	0.310	0.295	0.315	0.275	0.320	466,000	138,820	0.2979	1.297	1.234	1.318	1.151	1.339	111,385	1.2463	3.33%
2021-02-02	0	0.300	0.275	0.305	-	-	0	0	-	1.255	1.151	1.276	-	-	0	-	-1.64%
2021-02-01	0	0.305	0.290	0.310	-	-	0	0	-	1.276	1.213	1.297	-	-	0	-	0.00%
2021-01-29	0	0.305	0.295	0.305	-	-	0	0	-	1.276	1.234	1.276	-	-	0	-	0.00%
2021-01-28	0	0.305	0.290	0.310	0.290	0.305	774,000	230,020	0.2972	1.276	1.213	1.297	1.213	1.276	185,005	1.2433	0.00%
2021-01-27	0	0.305	0.300	0.325	0.290	0.305	120,000	35,730	0.2978	1.276	1.255	1.360	1.213	1.276	28,683	1.2457	5.17%
2021-01-26	0	0.290	0.290	0.310	0.285	0.300	182,000	53,320	0.2930	1.213	1.213	1.297	1.192	1.255	43,502	1.2257	-1.69%
2021-01-25	0	0.295	0.295	0.300	0.295	0.300	238,000	70,840	0.2976	1.234	1.234	1.255	1.234	1.255	56,888	1.2453	-3.28%
2021-01-22	0	0.305	0.290	0.305	0.290	0.310	288,000	86,240	0.2994	1.276	1.213	1.276	1.213	1.297	68,839	1.2528	-1.61%
2021-01-21	0	0.310	0.310	0.320	0.305	0.335	700,000	219,690	0.3138	1.297	1.297	1.339	1.276	1.402	167,317	1.3130	-3.12%
2021-01-20	0	0.320	0.315	0.320	0.320	0.340	206,000	66,620	0.3234	1.339	1.318	1.339	1.339	1.422	49,239	1.3530	-7.25%
2021-01-19	0	0.345	0.320	0.345	0.340	0.345	12,000	4,090	0.3408	1.443	1.339	1.443	1.422	1.443	2,868	1.4259	-1.43%
2021-01-18	0	0.350	0.320	0.350	0.335	0.350	6,000	2,070	0.3450	1.464	1.339	1.464	1.402	1.464	1,434	1.4434	0.00%
2021-01-15	0	0.350	0.315	0.350	0.315	0.350	446,000	147,960	0.3317	1.464	1.318	1.464	1.318	1.464	106,605	1.3879	0.00%
2021-01-14	0	0.350	0.335	0.350	0.340	0.365	774,000	266,110	0.3438	1.464	1.402	1.464	1.422	1.527	185,005	1.4384	0.00%
2021-01-13	0	0.350	0.330	0.350	0.330	0.360	460,000	162,040	0.3523	1.464	1.381	1.464	1.381	1.506	109,951	1.4737	2.94%
2021-01-12	0	0.340	0.325	0.340	0.305	0.375	4,864,000	1,661,210	0.3415	1.422	1.360	1.422	1.276	1.569	1,162,615	1.4289	13.33%
2021-01-11	0	0.300	0.295	0.300	-	-	0	0	-	1.255	1.234	1.255	-	-	0	-	-3.23%
2021-01-08	0	0.310	0.305	0.310	0.300	0.310	28,000	8,420	0.3007	1.297	1.276	1.297	1.255	1.297	6,693	1.2581	3.33%
2021-01-07	0	0.300	0.275	0.300	0.300	0.300	6,000	1,800	0.3000	1.255	1.151	1.255	1.255	1.255	1,434	1.2551	0.00%
2021-01-06	0	0.300	0.280	0.310	-	-	0	0	-	1.255	1.171	1.297	-	-	0	-	0.00%
2021-01-05	0	0.300	0.300	0.315	0.300	0.310	120,000	36,940	0.3078	1.255	1.255	1.318	1.255	1.297	28,683	1.2879	0.00%
2021-01-04	0	0.300	0.285	0.300	0.300	0.300	200,000	60,000	0.3000	1.255	1.192	1.255	1.255	1.255	47,805	1.2551	0.00%
2020-12-31	0	0.300	0.290	0.300	0.300	0.300	2,000	600	0.3000	1.255	1.213	1.255	1.255	1.255	478	1.2551	0.00%
2020-12-30	0	0.300	0.295	0.310	0.290	0.310	876,000	264,370	0.3018	1.255	1.234	1.297	1.213	1.297	209,385	1.2626	3.45%
2020-12-29	0	0.290	0.290	0.310	0.280	0.290	72,000	20,680	0.2872	1.213	1.213	1.297	1.171	1.213	17,210	1.2016	0.00%
2020-12-28	0	0.290	0.290	0.300	0.290	0.300	96,000	28,270	0.2945	1.213	1.213	1.255	1.213	1.255	22,946	1.2320	-3.33%
2020-12-24	0	0.300	0.300	0.320	0.280	0.300	82,000	24,500	0.2988	1.255	1.255	1.339	1.171	1.255	19,600	1.2500	-6.25%
2020-12-23	0	0.320	0.300	0.320	0.270	0.330	348,000	109,050	0.3134	1.339	1.255	1.339	1.130	1.381	83,180	1.3110	14.29%
2020-12-22	0	0.280	0.275	0.295	0.280	0.290	238,000	66,850	0.2809	1.171	1.151	1.234	1.171	1.213	56,888	1.1751	-3.45%
2020-12-21	0	0.290	0.290	0.295	0.290	0.330	954,000	287,220	0.3011	1.213	1.213	1.234	1.213	1.381	228,029	1.2596	-7.94%
2020-12-18	0	0.315	0.295	0.320	0.300	0.315	64,000	19,260	0.3009	1.318	1.234	1.339	1.255	1.318	15,298	1.2590	-1.56%
2020-12-17	0	0.320	0.300	0.320	0.320	0.320	92,000	29,440	0.3200	1.339	1.255	1.339	1.339	1.339	21,990	1.3388	3.23%
2020-12-16	0	0.310	0.310	0.320	0.310	0.310	14,000	4,340	0.3100	1.297	1.297	1.339	1.297	1.297	3,346	1.2969	-3.12%
2020-12-15	0	0.320	0.310	0.320	0.320	0.325	324,000	103,800	0.3204	1.339	1.297	1.339	1.339	1.360	77,444	1.3403	0.00%
2020-12-14	0	0.320	0.320	0.340	0.315	0.330	244,000	79,680	0.3266	1.339	1.339	1.422	1.318	1.381	58,322	1.3662	-3.03%
2020-12-11	0	0.330	0.325	0.330	0.305	0.345	982,000	323,640	0.3296	1.381	1.360	1.381	1.276	1.443	234,722	1.3788	1.54%
2020-12-10	0	0.325	0.325	0.335	0.265	0.335	1,258,000	391,600	0.3113	1.360	1.360	1.402	1.109	1.402	300,693	1.3023	16.07%
2020-12-09	0	0.280	0.270	0.290	0.255	0.290	622,000	171,680	0.2760	1.171	1.130	1.213	1.067	1.213	148,673	1.1547	3.70%
2020-12-08	0	0.270	0.270	0.280	0.270	0.280	28,000	7,820	0.2793	1.130	1.130	1.171	1.130	1.171	6,693	1.1684	-1.82%
2020-12-07	0	0.275	0.255	0.290	-	-	0	0	-	1.151	1.067	1.213	-	-	0	-	0.00%
2020-12-04	0	0.275	0.275	0.290	0.275	0.275	18,000	4,950	0.2750	1.151	1.151	1.213	1.151	1.151	4,302	1.1505	0.00%
2020-12-03	0	0.275	0.270	0.290	0.260	0.275	468,000	125,780	0.2688	1.151	1.130	1.213	1.088	1.151	111,863	1.1244	3.77%
2020-12-02	0	0.265	0.265	0.285	0.265	0.270	86,000	22,850	0.2657	1.109	1.109	1.192	1.109	1.130	20,556	1.1116	-3.64%
2020-12-01	0	0.275	0.275	0.285	0.265	0.290	516,000	142,160	0.2755	1.151	1.151	1.192	1.109	1.213	123,337	1.1526	-3.51%
2020-11-30	0	0.285	0.285	0.300	0.280	0.285	6,000	1,690	0.2817	1.192	1.192	1.255	1.171	1.192	1,434	1.1784	-5.00%
2020-11-27	0	0.300	0.285	0.300	0.285	0.305	10,000	2,930	0.2930	1.255	1.192	1.255	1.192	1.276	2,390	1.2258	-4.76%
2020-11-26	0	0.315	0.285	0.320	0.315	0.315	2,000	630	0.3150	1.318	1.192	1.339	1.318	1.318	478	1.3179	6.78%
2020-11-25	0	0.295	0.295	0.305	0.280	0.285	100,000	28,100	0.2810	1.234	1.234	1.276	1.171	1.192	23,902	1.1756	-4.84%
2020-11-24	0	0.310	0.280	0.315	-	-	0	0	-	1.297	1.171	1.318	-	-	0	-	0.00%
2020-11-23	0	0.310	0.295	0.325	0.295	0.310	14,000	4,160	0.2971	1.297	1.234	1.360	1.234	1.297	3,346	1.2431	5.08%
2020-11-20	0	0.295	0.295	0.330	0.295	0.295	92,000	27,140	0.2950	1.234	1.234	1.381	1.234	1.234	21,990	1.2342	-3.28%
2020-11-19	0	0.305	0.295	0.305	0.305	0.305	4,000	1,220	0.3050	1.276	1.234	1.276	1.276	1.276	956	1.2760	0.00%
2020-11-18	0	0.305	0.305	0.315	0.290	0.290	30,000	8,700	0.2900	1.276	1.276	1.318	1.213	1.213	7,171	1.2133	0.00%
2020-11-17	0	0.305	0.280	0.315	0.305	0.305	60,000	18,300	0.3050	1.276	1.171	1.318	1.276	1.276	14,341	1.2760	0.00%
2020-11-16	0	0.305	0.280	0.305	-	-	0	0	-	1.276	1.171	1.276	-	-	0	-	0.00%
2020-11-13	0	0.305	0.300	0.315	0.315	0.315	2,000	630	0.3150	1.276	1.255	1.318	1.318	1.318	478	1.3179	0.00%
2020-11-12	0	0.305	0.295	0.310	0.305	0.305	64,000	19,520	0.3050	1.276	1.234	1.297	1.276	1.276	15,298	1.2760	1.67%
2020-11-11	0	0.300	0.300	0.305	0.300	0.305	132,000	39,890	0.3022	1.255	1.255	1.276	1.255	1.276	31,551	1.2643	-10.45%
2020-11-10	0	0.335	0.300	0.340	0.290	0.340	1,186,000	373,520	0.3149	1.402	1.255	1.422	1.213	1.422	283,483	1.3176	6.35%
2020-11-09	0	0.315	0.300	0.315	0.290	0.315	22,000	6,430	0.2923	1.318	1.255	1.318	1.213	1.318	5,259	1.2228	0.00%
2020-11-06	0	0.315	0.295	0.315	0.295	0.315	386,000	115,830	0.3001	1.318	1.234	1.318	1.234	1.318	92,263	1.2554	6.78%
2020-11-05	0	0.295	0.295	0.315	0.295	0.325	742,000	227,980	0.3073	1.234	1.234	1.318	1.234	1.360	177,356	1.2854	1.72%
2020-11-04	0	0.290	0.285	0.290	0.290	0.295	100,000	29,140	0.2914	1.213	1.192	1.213	1.213	1.234	23,902	1.2191	0.00%
2020-11-03	0	0.290	0.290	0.325	0.290	0.295	52,000	15,260	0.2935	1.213	1.213	1.360	1.213	1.234	12,429	1.2277	0.00%
2020-11-02	0	0.290	0.290	0.325	0.290	0.290	26,000	7,540	0.2900	1.213	1.213	1.360	1.213	1.213	6,215	1.2133	-3.33%
2020-10-30	0	0.300	0.290	0.310	0.300	0.310	604,000	182,200	0.3017	1.255	1.213	1.297	1.255	1.297	144,371	1.2620	-3.23%
2020-10-29	0	0.310	0.310	0.320	0.285	0.320	316,000	99,410	0.3146	1.297	1.297	1.339	1.192	1.339	75,532	1.3161	-3.12%
2020-10-28	0	0.320	0.305	0.320	-	-	0	0	-	1.339	1.276	1.339	-	-	0	-	-1.54%
2020-10-27	0	0.325	0.325	0.330	0.305	0.310	30,000	9,250	0.3083	1.360	1.360	1.381	1.276	1.297	7,171	1.2900	-1.52%
2020-10-23	0	0.330	0.310	0.330	0.330	0.335	156,000	51,490	0.3301	1.381	1.297	1.381	1.381	1.402	37,288	1.3809	0.00%
2020-10-22	0	0.330	0.320	0.330	0.330	0.330	130,000	42,900	0.3300	1.381	1.339	1.381	1.381	1.381	31,073	1.3806	-4.35%
2020-10-21	0	0.345	0.340	0.345	0.330	0.365	984,000	341,400	0.3470	1.443	1.422	1.443	1.381	1.527	235,200	1.4515	4.55%
2020-10-20	0	0.330	0.330	0.340	0.325	0.330	138,000	45,360	0.3287	1.381	1.381	1.422	1.360	1.381	32,985	1.3752	4.76%
2020-10-19	0	0.315	0.315	0.330	0.300	0.330	196,000	62,540	0.3191	1.318	1.318	1.381	1.255	1.381	46,849	1.3349	-1.56%
2020-10-16	0	0.320	0.320	0.330	0.310	0.330	136,000	44,060	0.3240	1.339	1.339	1.381	1.297	1.381	32,507	1.3554	4.92%
2020-10-15	0	0.305	0.305	0.310	0.300	0.305	114,000	34,440	0.3021	1.276	1.276	1.297	1.255	1.276	27,249	1.2639	-1.61%
2020-10-14	0	0.310	0.310	0.315	0.310	0.320	136,000	43,360	0.3188	1.297	1.297	1.318	1.297	1.339	32,507	1.3339	0.00%
2020-10-12	0	0.310	0.310	0.320	0.280	0.325	418,000	134,020	0.3206	1.297	1.297	1.339	1.171	1.360	99,912	1.3414	-3.12%
2020-10-09	0	0.320	0.320	0.335	0.320	0.360	528,000	178,120	0.3373	1.339	1.339	1.402	1.339	1.506	126,205	1.4114	1.59%
2020-10-08	0	0.315	0.310	0.315	0.310	0.335	664,000	212,370	0.3198	1.318	1.297	1.318	1.297	1.402	158,712	1.3381	-5.97%
2020-10-07	0	0.335	0.315	0.330	0.330	0.335	20,000	6,610	0.3305	1.402	1.318	1.381	1.381	1.402	4,780	1.3827	1.52%
2020-10-06	0	0.330	0.315	0.330	0.315	0.340	138,000	45,090	0.3267	1.381	1.318	1.381	1.318	1.422	32,985	1.3670	4.76%
2020-10-05	0	0.315	0.310	0.315	0.255	0.330	354,000	112,480	0.3177	1.318	1.297	1.318	1.067	1.381	84,615	1.3293	-10.00%
2020-09-30	0	0.350	0.350	0.355	0.340	0.355	384,000	132,750	0.3457	1.464	1.464	1.485	1.422	1.485	91,785	1.4463	1.45%
2020-09-29	0	0.345	0.335	0.345	0.325	0.365	1,294,000	434,920	0.3361	1.443	1.402	1.443	1.360	1.527	309,298	1.4062	-5.48%
2020-09-28	0	0.365	0.360	0.365	0.350	0.400	2,870,000	1,081,850	0.3770	1.527	1.506	1.527	1.464	1.673	686,000	1.5770	1.39%
2020-09-25	0	0.360	0.350	0.360	0.315	0.390	6,496,000	2,270,130	0.3495	1.506	1.464	1.506	1.318	1.632	1,552,702	1.4621	7.46%
2020-09-24	0	0.335	0.330	0.335	0.310	0.340	1,820,000	590,950	0.3247	1.402	1.381	1.402	1.297	1.422	435,024	1.3584	9.84%
2020-09-23	0	0.305	0.305	0.310	0.305	0.335	814,000	255,640	0.3141	1.276	1.276	1.297	1.276	1.402	194,566	1.3139	-1.61%
2020-09-22	0	0.310	0.300	0.310	0.295	0.345	790,000	245,330	0.3105	1.297	1.255	1.297	1.234	1.443	188,829	1.2992	1.64%
2020-09-21	0	0.305	0.290	0.305	0.280	0.305	824,000	247,740	0.3007	1.276	1.213	1.276	1.171	1.276	196,956	1.2578	0.00%
2020-09-18	0	0.305	0.290	0.305	0.285	0.340	1,560,000	477,690	0.3062	1.276	1.213	1.276	1.192	1.422	372,878	1.2811	-3.17%
2020-09-17	0	0.315	0.310	0.315	0.260	0.335	4,184,000	1,254,010	0.2997	1.318	1.297	1.318	1.088	1.402	1,000,078	1.2539	26.00%
2020-09-16	0	0.250	0.230	0.255	0.240	0.260	328,000	81,288	0.2478	1.046	0.962	1.067	1.004	1.088	78,400	1.0368	4.17%
2020-09-15	0	0.240	0.233	0.240	0.234	0.250	20,000	4,856	0.2428	1.004	0.975	1.004	0.979	1.046	4,780	1.0158	-1.64%
2020-09-14	0	0.244	0.231	0.244	0.239	0.246	344,000	82,536	0.2399	1.021	0.966	1.021	1.000	1.029	82,224	1.0038	6.09%
2020-09-11	0	0.230	0.230	0.250	0.225	0.230	50,000	11,260	0.2252	0.962	0.962	1.046	0.941	0.962	11,951	0.9422	-0.86%
2020-09-10	0	0.232	0.232	0.255	0.224	0.240	508,000	120,816	0.2378	0.971	0.971	1.067	0.937	1.004	121,424	0.9950	-3.33%
2020-09-09	0	0.240	0.240	0.248	0.230	0.240	102,000	24,048	0.2358	1.004	1.004	1.038	0.962	1.004	24,380	0.9864	1.27%
2020-09-08	0	0.237	0.236	0.241	0.237	0.241	112,000	26,816	0.2394	0.992	0.987	1.008	0.992	1.008	26,771	1.0017	-5.20%
2020-09-07	0	0.250	0.243	0.250	0.250	0.250	38,000	9,500	0.2500	1.046	1.017	1.046	1.046	1.046	9,083	1.0459	0.40%
2020-09-04	0	0.249	0.242	0.255	0.241	0.250	172,000	42,688	0.2482	1.042	1.012	1.067	1.008	1.046	41,112	1.0383	-2.35%
2020-09-03	0	0.255	0.242	0.255	0.237	0.255	398,000	98,266	0.2469	1.067	1.012	1.067	0.992	1.067	95,132	1.0329	0.00%
2020-09-02	0	0.255	0.255	0.260	0.250	0.255	312,000	79,040	0.2533	1.067	1.067	1.088	1.046	1.067	74,576	1.0599	0.00%
2020-09-01	0	0.255	0.250	0.260	0.250	0.280	838,000	217,150	0.2591	1.067	1.046	1.088	1.046	1.171	200,302	1.0841	-10.53%
2020-08-31	0	0.285	0.270	0.285	0.265	0.285	588,000	159,710	0.2716	1.192	1.130	1.192	1.109	1.192	140,546	1.1364	-3.39%
2020-08-28	0	0.295	0.285	0.295	0.285	0.300	512,000	149,080	0.2912	1.234	1.192	1.234	1.192	1.255	122,380	1.2182	-4.84%
2020-08-27	0	0.310	0.290	0.295	0.270	0.315	4,882,000	1,396,850	0.2861	1.297	1.213	1.234	1.130	1.318	1,166,917	1.1970	6.90%
2020-08-26	0	0.290	0.280	0.290	0.270	0.320	1,898,000	532,900	0.2808	1.213	1.171	1.213	1.130	1.339	453,668	1.1746	-6.45%
2020-08-25	0	0.310	0.310	0.320	0.310	0.350	1,314,000	419,680	0.3194	1.297	1.297	1.339	1.297	1.464	314,078	1.3362	-7.46%
2020-08-24	0	0.335	0.330	0.335	0.310	0.340	1,088,000	353,900	0.3253	1.402	1.381	1.402	1.297	1.422	260,059	1.3608	4.69%
2020-08-21	0	0.320	0.320	0.330	0.300	0.345	3,260,000	1,046,700	0.3211	1.339	1.339	1.381	1.255	1.443	779,220	1.3433	-3.03%
2020-08-20	0	0.330	0.325	0.330	0.275	0.380	7,054,000	2,268,560	0.3216	1.381	1.360	1.381	1.151	1.590	1,686,078	1.3455	-8.33%
2020-08-19	0	0.360	0.360	0.365	0.250	0.435	31,922,000	11,456,990	0.3589	1.506	1.506	1.527	1.046	1.820	7,630,137	1.5015	45.75%
2020-08-18	0	0.247	0.216	0.247	0.240	0.247	98,000	23,980	0.2447	1.033	0.904	1.033	1.004	1.033	23,424	1.0237	2.92%
2020-08-17	0	0.240	0.240	0.245	0.238	0.240	112,000	26,876	0.2400	1.004	1.004	1.025	0.996	1.004	26,771	1.0039	0.84%
2020-08-14	0	0.238	0.238	0.243	0.238	0.248	400,000	97,594	0.2440	0.996	0.996	1.017	0.996	1.038	95,610	1.0208	0.85%
2020-08-13	0	0.236	0.220	0.237	0.219	0.237	116,000	26,430	0.2278	0.987	0.920	0.992	0.916	0.992	27,727	0.9532	7.76%
2020-08-12	0	0.219	0.216	0.219	0.213	0.228	618,000	135,686	0.2196	0.916	0.904	0.916	0.891	0.954	147,717	0.9186	0.92%
2020-08-11	0	0.217	0.214	0.217	0.203	0.217	58,000	12,430	0.2143	0.908	0.895	0.908	0.849	0.908	13,863	0.8966	-0.46%
2020-08-10	0	0.218	0.218	0.225	0.214	0.218	40,000	8,604	0.2151	0.912	0.912	0.941	0.895	0.912	9,561	0.8999	0.93%
2020-08-07	0	0.216	0.216	0.233	0.214	0.215	90,000	19,332	0.2148	0.904	0.904	0.975	0.895	0.899	21,512	0.8987	-3.14%
2020-08-06	0	0.223	0.222	0.229	0.216	0.230	18,000	3,966	0.2203	0.933	0.929	0.958	0.904	0.962	4,302	0.9218	-3.04%
2020-08-05	0	0.230	0.216	0.230	0.207	0.230	482,000	104,168	0.2161	0.962	0.904	0.962	0.866	0.962	115,210	0.9042	4.07%
2020-08-04	0	0.221	0.220	0.232	0.213	0.221	32,000	7,066	0.2208	0.925	0.920	0.971	0.891	0.925	7,649	0.9238	0.91%
2020-08-03	0	0.219	0.216	0.227	0.213	0.235	180,000	39,764	0.2209	0.916	0.904	0.950	0.891	0.983	43,024	0.9242	-5.60%
2020-07-31	0	0.232	0.227	0.234	0.204	0.232	88,000	19,794	0.2249	0.971	0.950	0.979	0.853	0.971	21,034	0.9410	0.87%
2020-07-30	0	0.230	0.222	0.234	0.210	0.230	190,000	42,352	0.2229	0.962	0.929	0.979	0.879	0.962	45,415	0.9326	2.22%
2020-07-29	0	0.225	0.223	0.232	0.207	0.230	146,000	33,044	0.2263	0.941	0.933	0.971	0.866	0.962	34,898	0.9469	-2.17%
2020-07-28	0	0.230	0.229	0.238	0.208	0.243	220,000	50,062	0.2276	0.962	0.958	0.996	0.870	1.017	52,585	0.9520	8.49%
2020-07-27	0	0.212	0.203	0.238	0.210	0.237	8,000	1,752	0.2190	0.887	0.849	0.996	0.879	0.992	1,912	0.9162	-10.92%
2020-07-24	0	0.238	0.215	0.245	-	-	0	0	-	0.996	0.899	1.025	-	-	0	-	0.00%
2020-07-23	0	0.238	0.223	0.238	-	-	0	0	-	0.996	0.933	0.996	-	-	0	-	0.00%
2020-07-22	0	0.238	0.220	0.240	0.217	0.242	166,000	39,478	0.2378	0.996	0.920	1.004	0.908	1.012	39,678	0.9950	3.48%
2020-07-21	0	0.230	0.230	0.243	0.208	0.230	72,000	16,252	0.2257	0.962	0.962	1.017	0.870	0.962	17,210	0.9443	0.44%
2020-07-20	0	0.229	0.229	0.240	0.223	0.229	12,000	2,736	0.2280	0.958	0.958	1.004	0.933	0.958	2,868	0.9539	-3.38%
2020-07-17	0	0.237	0.233	0.237	0.226	0.250	258,000	61,546	0.2386	0.992	0.975	0.992	0.946	1.046	61,668	0.9980	0.42%
2020-07-16	0	0.236	0.225	0.245	0.224	0.250	380,000	91,946	0.2420	0.987	0.941	1.025	0.937	1.046	90,829	1.0123	-7.45%
2020-07-15	0	0.255	0.248	0.255	0.242	0.255	348,000	85,388	0.2454	1.067	1.038	1.067	1.012	1.067	83,180	1.0265	2.00%
2020-07-14	0	0.250	0.250	0.265	0.250	0.260	148,000	37,800	0.2554	1.046	1.046	1.109	1.046	1.088	35,376	1.0685	-3.85%
2020-07-13	0	0.260	0.260	0.275	0.260	0.260	22,000	5,720	0.2600	1.088	1.088	1.151	1.088	1.088	5,259	1.0878	-3.70%
2020-07-10	0	0.270	0.260	0.270	0.250	0.275	256,000	68,120	0.2661	1.130	1.088	1.130	1.046	1.151	61,190	1.1132	0.00%
2020-07-09	0	0.270	0.260	0.270	0.241	0.275	1,802,000	461,726	0.2562	1.130	1.088	1.130	1.008	1.151	430,722	1.0720	10.20%
2020-07-08	0	0.245	0.243	0.255	0.243	0.250	290,000	71,148	0.2453	1.025	1.017	1.067	1.017	1.046	69,317	1.0264	-0.41%
2020-07-07	0	0.246	0.246	0.255	0.246	0.260	558,000	138,722	0.2486	1.029	1.029	1.067	1.029	1.088	133,376	1.0401	0.82%
2020-07-06	0	0.244	0.243	0.255	0.243	0.250	352,000	86,550	0.2459	1.021	1.017	1.067	1.017	1.046	84,137	1.0287	-2.40%
2020-07-03	0	0.250	0.250	0.255	0.250	0.250	200,000	50,000	0.2500	1.046	1.046	1.067	1.046	1.046	47,805	1.0459	-5.66%
2020-07-02	0	0.265	0.249	0.265	0.249	0.265	270,000	67,810	0.2511	1.109	1.042	1.109	1.042	1.109	64,537	1.0507	7.72%
2020-06-30	0	0.246	0.246	0.250	0.245	0.265	228,000	56,960	0.2498	1.029	1.029	1.046	1.025	1.109	54,498	1.0452	0.41%
2020-06-29	0	0.245	0.245	0.250	0.244	0.250	352,000	86,560	0.2459	1.025	1.025	1.046	1.021	1.046	84,137	1.0288	-2.00%
2020-06-26	0	0.250	0.242	0.270	-	-	0	0	-	1.046	1.012	1.130	-	-	0	-	0.00%
2020-06-24	0	0.250	0.247	0.255	0.243	0.255	176,000	44,170	0.2510	1.046	1.033	1.067	1.017	1.067	42,068	1.0500	2.88%
2020-06-23	0	0.243	0.236	0.247	0.243	0.246	278,000	67,730	0.2436	1.017	0.987	1.033	1.017	1.029	66,449	1.0193	-1.22%
2020-06-22	0	0.246	0.245	0.250	0.245	0.250	272,000	66,858	0.2458	1.029	1.025	1.046	1.025	1.046	65,015	1.0284	-1.60%
2020-06-19	0	0.250	0.249	0.255	0.250	0.255	950,000	238,150	0.2507	1.046	1.042	1.067	1.046	1.067	227,073	1.0488	-1.96%
2020-06-18	0	0.255	0.250	0.255	0.255	0.255	26,000	6,630	0.2550	1.067	1.046	1.067	1.067	1.067	6,215	1.0668	0.00%
2020-06-17	0	0.255	0.250	0.255	0.250	0.260	646,000	164,450	0.2546	1.067	1.046	1.067	1.046	1.088	154,410	1.0650	0.00%
2020-06-16	0	0.255	0.255	0.280	0.255	0.255	358,000	91,790	0.2564	1.067	1.067	1.171	1.067	1.067	85,571	1.0727	-1.92%
2020-06-15	0	0.260	0.255	0.265	0.255	0.260	200,000	51,950	0.2598	1.088	1.067	1.109	1.067	1.088	47,805	1.0867	-3.70%
2020-06-12	0	0.270	0.255	0.270	0.255	0.270	152,000	39,340	0.2588	1.130	1.067	1.130	1.067	1.130	36,332	1.0828	3.85%
2020-06-11	0	0.260	0.255	0.260	0.260	0.265	144,000	37,940	0.2635	1.088	1.067	1.088	1.088	1.109	34,420	1.1023	-3.70%
2020-06-10	0	0.270	0.270	0.280	0.265	0.270	50,000	13,280	0.2656	1.130	1.130	1.171	1.109	1.130	11,951	1.1112	0.00%
2020-06-09	0	0.270	0.265	0.270	0.265	0.270	64,000	16,980	0.2653	1.130	1.109	1.130	1.109	1.130	15,298	1.1100	1.89%
2020-06-08	0	0.265	0.265	0.270	0.265	0.275	354,000	95,320	0.2693	1.109	1.109	1.130	1.109	1.151	84,615	1.1265	-8.62%
2020-06-05	0	0.290	0.280	0.290	0.270	0.290	168,000	47,200	0.2810	1.213	1.171	1.213	1.130	1.213	40,156	1.1754	0.00%
2020-06-04	0	0.290	0.270	0.290	0.270	0.290	226,000	62,990	0.2787	1.213	1.130	1.213	1.130	1.213	54,020	1.1661	5.45%
2020-06-03	0	0.275	0.275	0.280	0.270	0.285	110,000	30,520	0.2775	1.151	1.151	1.171	1.130	1.192	26,293	1.1608	-3.51%
2020-06-02	0	0.285	0.275	0.285	0.285	0.295	208,000	60,160	0.2892	1.192	1.151	1.192	1.192	1.234	49,717	1.2100	-3.39%
2020-06-01	0	0.295	0.275	0.295	0.280	0.295	796,000	230,560	0.2896	1.234	1.151	1.234	1.171	1.234	190,263	1.2118	5.36%
2020-05-29	0	0.280	0.265	0.275	0.260	0.280	310,000	84,520	0.2726	1.171	1.109	1.151	1.088	1.171	74,098	1.1407	3.70%
2020-05-28	0	0.270	0.265	0.275	0.255	0.270	572,000	148,550	0.2597	1.130	1.109	1.151	1.067	1.130	136,722	1.0865	3.85%
2020-05-27	0	0.260	0.260	0.275	0.255	0.280	124,000	31,950	0.2577	1.088	1.088	1.151	1.067	1.171	29,639	1.0780	-5.45%
2020-05-26	0	0.275	0.275	0.280	0.249	0.275	748,000	194,590	0.2601	1.151	1.151	1.171	1.042	1.151	178,790	1.0884	7.84%
2020-05-25	0	0.255	0.255	0.275	0.255	0.270	322,000	84,100	0.2612	1.067	1.067	1.151	1.067	1.130	76,966	1.0927	-5.56%
2020-05-22	0	0.270	0.265	0.270	0.265	0.275	256,000	69,660	0.2721	1.130	1.109	1.130	1.109	1.151	61,190	1.1384	-5.26%
2020-05-21	0	0.285	0.275	0.285	0.275	0.305	448,000	126,320	0.2820	1.192	1.151	1.192	1.151	1.276	107,083	1.1796	-1.72%
2020-05-20	0	0.290	0.290	0.300	0.280	0.315	830,000	240,040	0.2892	1.213	1.213	1.255	1.171	1.318	198,390	1.2099	1.75%
2020-05-19	0	0.285	0.280	0.285	0.275	0.285	240,000	67,540	0.2814	1.192	1.171	1.192	1.151	1.192	57,366	1.1774	-3.39%
2020-05-18	0	0.295	0.275	0.290	0.280	0.295	356,000	101,120	0.2840	1.234	1.151	1.213	1.171	1.234	85,093	1.1884	0.00%
2020-05-15	0	0.295	0.295	0.300	0.290	0.335	4,362,000	1,375,840	0.3154	1.234	1.234	1.255	1.213	1.402	1,042,624	1.3196	-7.81%
2020-05-14	0	0.320	0.305	0.320	0.300	0.320	2,194,000	679,480	0.3097	1.339	1.276	1.339	1.255	1.339	524,420	1.2957	-3.03%
2020-05-13	0	0.330	0.320	0.330	0.310	0.345	4,492,000	1,473,190	0.3280	1.381	1.339	1.381	1.297	1.443	1,073,698	1.3721	1.54%
2020-05-12	0	0.325	0.325	0.330	0.325	0.360	834,000	278,200	0.3336	1.360	1.360	1.381	1.360	1.506	199,346	1.3956	-5.80%
2020-05-11	0	0.345	0.330	0.345	0.305	0.350	4,264,000	1,429,010	0.3351	1.443	1.381	1.443	1.276	1.464	1,019,200	1.4021	6.15%
2020-05-08	0	0.325	0.320	0.325	0.300	0.340	6,334,000	2,037,090	0.3216	1.360	1.339	1.360	1.255	1.422	1,513,980	1.3455	6.56%
2020-05-07	0	0.305	0.290	0.305	0.260	0.310	1,110,000	307,680	0.2772	1.276	1.213	1.276	1.088	1.297	265,317	1.1597	8.93%
2020-05-06	0	0.280	0.270	0.285	0.280	0.285	24,000	6,730	0.2804	1.171	1.130	1.192	1.171	1.192	5,737	1.1732	0.00%
2020-05-05	0	0.280	0.265	0.280	0.270	0.285	230,000	63,630	0.2767	1.171	1.109	1.171	1.130	1.192	54,976	1.1574	7.69%
2020-05-04	0	0.260	0.260	0.270	0.250	0.265	748,000	193,160	0.2582	1.088	1.088	1.130	1.046	1.109	178,790	1.0804	-5.45%
2020-04-29	0	0.275	0.270	0.280	0.270	0.290	636,000	177,070	0.2784	1.151	1.130	1.171	1.130	1.213	152,020	1.1648	1.85%
2020-04-28	0	0.270	0.260	0.270	0.260	0.270	664,000	177,010	0.2666	1.130	1.088	1.130	1.088	1.130	158,712	1.1153	3.85%
2020-04-27	0	0.260	0.250	0.260	0.246	0.260	416,000	107,396	0.2582	1.088	1.046	1.088	1.029	1.088	99,434	1.0801	1.96%
2020-04-24	0	0.255	0.255	0.260	0.245	0.280	1,052,000	268,266	0.2550	1.067	1.067	1.088	1.025	1.171	251,454	1.0669	-8.93%
2020-04-23	0	0.280	0.280	0.290	0.280	0.300	244,000	70,190	0.2877	1.171	1.171	1.213	1.171	1.255	58,322	1.2035	-6.67%
2020-04-22	0	0.300	0.295	0.300	-	-	0	0	-	1.255	1.234	1.255	-	-	0	-	-1.64%
2020-04-21	0	0.305	0.290	0.305	0.300	0.305	38,000	11,550	0.3039	1.276	1.213	1.276	1.255	1.276	9,083	1.2716	0.00%
2020-04-20	0	0.305	0.290	0.305	0.290	0.315	316,000	94,410	0.2988	1.276	1.213	1.276	1.213	1.318	75,532	1.2499	3.39%
2020-04-17	0	0.295	0.295	0.300	0.295	0.305	816,000	244,240	0.2993	1.234	1.234	1.255	1.234	1.276	195,044	1.2522	-3.28%
2020-04-16	0	0.305	0.305	0.310	0.305	0.305	200,000	61,000	0.3050	1.276	1.276	1.297	1.276	1.276	47,805	1.2760	-3.17%
2020-04-15	0	0.315	0.310	0.315	0.305	0.315	26,000	7,990	0.3073	1.318	1.297	1.318	1.276	1.318	6,215	1.2857	3.28%
2020-04-14	0	0.305	0.305	0.315	0.305	0.320	306,000	95,380	0.3117	1.276	1.276	1.318	1.276	1.339	73,141	1.3040	-1.61%
2020-04-09	0	0.310	0.305	0.315	0.305	0.310	504,000	153,970	0.3055	1.297	1.276	1.318	1.276	1.297	120,468	1.2781	0.00%
2020-04-08	0	0.310	0.300	0.310	0.305	0.325	280,000	86,080	0.3074	1.297	1.255	1.297	1.276	1.360	66,927	1.2862	0.00%
2020-04-07	0	0.310	0.310	0.320	0.305	0.315	306,000	94,870	0.3100	1.297	1.297	1.339	1.276	1.318	73,141	1.2971	-1.59%
2020-04-06	0	0.315	0.315	0.325	0.315	0.320	72,000	22,730	0.3157	1.318	1.318	1.360	1.318	1.339	17,210	1.3208	0.00%
2020-04-03	0	0.315	0.310	0.315	0.305	0.315	84,000	26,100	0.3107	1.318	1.297	1.318	1.276	1.318	20,078	1.2999	1.61%
2020-04-02	0	0.310	0.310	0.320	0.310	0.330	570,000	177,870	0.3121	1.297	1.297	1.339	1.297	1.381	136,244	1.3055	-6.06%
2020-04-01	0	0.330	0.325	0.335	0.320	0.350	260,000	86,010	0.3308	1.381	1.360	1.402	1.339	1.464	62,146	1.3840	-4.35%
2020-03-31	0	0.345	0.325	0.345	0.330	0.350	162,000	55,560	0.3430	1.443	1.360	1.443	1.381	1.464	38,722	1.4348	9.52%
2020-03-30	0	0.315	0.310	0.320	0.310	0.320	182,000	57,020	0.3133	1.318	1.297	1.339	1.297	1.339	43,502	1.3107	-1.56%
2020-03-27	0	0.320	0.315	0.320	0.310	0.320	618,000	195,020	0.3156	1.339	1.318	1.339	1.297	1.339	147,717	1.3202	-4.48%
2020-03-26	0	0.335	0.325	0.335	0.325	0.350	502,000	166,960	0.3326	1.402	1.360	1.402	1.360	1.464	119,990	1.3914	-4.29%
2020-03-25	0	0.350	0.350	0.360	0.350	0.400	282,000	105,880	0.3755	1.464	1.464	1.506	1.464	1.673	67,405	1.5708	6.06%
2020-03-24	0	0.330	0.330	0.350	0.325	0.360	602,000	209,150	0.3474	1.381	1.381	1.464	1.360	1.506	143,893	1.4535	1.54%
2020-03-23	0	0.325	0.320	0.325	0.320	0.345	172,000	55,930	0.3252	1.360	1.339	1.360	1.339	1.443	41,112	1.3604	-10.96%
2020-03-20	0	0.365	0.335	0.365	0.300	0.370	1,170,000	380,840	0.3255	1.527	1.402	1.527	1.255	1.548	279,659	1.3618	10.61%
2020-03-19	0	0.330	0.315	0.330	0.300	0.365	910,000	291,600	0.3204	1.381	1.318	1.381	1.255	1.527	217,512	1.3406	1.54%
2020-03-18	0	0.325	0.325	0.355	0.320	0.375	734,000	250,920	0.3419	1.360	1.360	1.485	1.339	1.569	175,444	1.4302	0.00%
2020-03-17	0	0.325	0.325	0.340	0.325	0.380	2,060,000	707,750	0.3436	1.360	1.360	1.422	1.360	1.590	492,390	1.4374	-2.99%
2020-03-16	0	0.335	0.335	0.355	0.335	0.365	274,000	95,870	0.3499	1.402	1.402	1.485	1.402	1.527	65,493	1.4638	-10.67%
2020-03-13	0	0.375	0.350	0.375	0.310	0.385	1,768,000	607,910	0.3438	1.569	1.464	1.569	1.297	1.611	422,595	1.4385	2.74%
2020-03-12	0	0.365	0.365	0.370	0.350	0.370	688,000	249,060	0.3620	1.527	1.527	1.548	1.464	1.548	164,449	1.5145	-5.19%
2020-03-11	0	0.385	0.375	0.390	0.385	0.390	294,000	114,110	0.3881	1.611	1.569	1.632	1.611	1.632	70,273	1.6238	0.00%
2020-03-10	0	0.385	0.380	0.395	0.370	0.385	196,000	74,820	0.3817	1.611	1.590	1.653	1.548	1.611	46,849	1.5971	5.48%
2020-03-09	0	0.365	0.365	0.395	0.365	0.400	534,000	203,030	0.3802	1.527	1.527	1.653	1.527	1.673	127,639	1.5907	-8.75%
2020-03-06	0	0.400	0.400	0.410	0.380	0.410	332,000	131,850	0.3971	1.673	1.673	1.715	1.590	1.715	79,356	1.6615	1.27%
2020-03-05	0	0.395	0.395	0.400	0.395	0.415	466,000	186,690	0.4006	1.653	1.653	1.673	1.653	1.736	111,385	1.6761	-4.82%
2020-03-04	0	0.415	0.395	0.415	0.390	0.415	266,000	106,350	0.3998	1.736	1.653	1.736	1.632	1.736	63,580	1.6727	3.75%
2020-03-03	0	0.400	0.400	0.405	0.395	0.405	256,000	102,450	0.4002	1.673	1.673	1.694	1.653	1.694	61,190	1.6743	-1.23%
2020-03-02	0	0.405	0.405	0.415	0.400	0.420	116,000	47,800	0.4121	1.694	1.694	1.736	1.673	1.757	27,727	1.7240	0.00%
2020-02-28	0	0.405	0.405	0.410	0.400	0.410	868,000	347,930	0.4008	1.694	1.694	1.715	1.673	1.715	207,473	1.6770	-3.57%
2020-02-27	0	0.420	0.415	0.430	0.420	0.440	606,000	255,940	0.4223	1.757	1.736	1.799	1.757	1.841	144,849	1.7669	-4.55%
2020-02-26	0	0.440	0.425	0.440	0.420	0.480	4,746,000	2,122,680	0.4473	1.841	1.778	1.841	1.757	2.008	1,134,410	1.8712	2.33%
2020-02-25	0	0.430	0.420	0.430	0.395	0.435	690,000	294,920	0.4274	1.799	1.757	1.799	1.653	1.820	164,927	1.7882	1.18%
2020-02-24	0	0.425	0.415	0.425	0.420	0.425	466,000	197,080	0.4229	1.778	1.736	1.778	1.757	1.778	111,385	1.7694	1.19%
2020-02-21	0	0.420	0.410	0.420	0.410	0.420	184,000	76,230	0.4143	1.757	1.715	1.757	1.715	1.757	43,980	1.7333	0.00%
2020-02-20	0	0.420	0.435	0.440	0.420	0.430	90,000	38,310	0.4257	1.757	1.820	1.841	1.757	1.799	21,512	1.7809	0.00%
2020-02-19	0	0.420	0.420	0.425	0.420	0.435	356,000	152,800	0.4292	1.757	1.757	1.778	1.757	1.820	85,093	1.7957	-3.45%
2020-02-18	0	0.435	0.440	0.445	0.430	0.430	186,000	79,980	0.4300	1.820	1.841	1.862	1.799	1.799	44,459	1.7990	1.16%
2020-02-17	0	0.430	0.425	0.435	0.425	0.445	182,000	78,410	0.4308	1.799	1.778	1.820	1.778	1.862	43,502	1.8024	-2.27%
2020-02-14	0	0.440	0.430	0.440	0.425	0.440	208,000	90,130	0.4333	1.841	1.799	1.841	1.778	1.841	49,717	1.8129	2.33%
2020-02-13	0	0.430	0.430	0.440	0.430	0.450	386,000	169,300	0.4386	1.799	1.799	1.841	1.799	1.883	92,263	1.8350	-1.15%
2020-02-12	0	0.435	0.430	0.445	0.420	0.475	2,494,000	1,107,100	0.4439	1.820	1.799	1.862	1.757	1.987	596,127	1.8572	-1.14%
2020-02-11	0	0.440	0.425	0.440	0.425	0.440	134,000	58,070	0.4334	1.841	1.778	1.841	1.778	1.841	32,029	1.8130	0.00%
2020-02-10	0	0.440	0.420	0.440	0.420	0.455	282,000	123,600	0.4383	1.841	1.757	1.841	1.757	1.904	67,405	1.8337	2.33%
2020-02-07	0	0.430	0.420	0.430	0.420	0.435	110,000	47,190	0.4290	1.799	1.757	1.799	1.757	1.820	26,293	1.7948	-1.15%
2020-02-06	0	0.435	0.425	0.435	0.410	0.450	794,000	344,420	0.4338	1.820	1.778	1.820	1.715	1.883	189,785	1.8148	4.82%
2020-02-05	0	0.415	0.415	0.425	0.395	0.470	1,780,000	770,850	0.4331	1.736	1.736	1.778	1.653	1.966	425,463	1.8118	5.06%
2020-02-04	0	0.395	0.390	0.400	0.370	0.395	286,000	111,420	0.3896	1.653	1.632	1.673	1.548	1.653	68,361	1.6299	3.95%
2020-02-03	0	0.380	0.380	0.390	0.350	0.395	554,000	212,500	0.3836	1.590	1.590	1.632	1.464	1.653	132,420	1.6047	-3.80%
2020-01-31	0	0.395	0.395	0.400	0.375	0.400	1,146,000	446,840	0.3899	1.653	1.653	1.673	1.569	1.673	273,922	1.6313	-1.25%
2020-01-30	0	0.400	0.395	0.400	0.390	0.425	1,454,000	582,230	0.4004	1.673	1.653	1.673	1.632	1.778	347,541	1.6753	-5.88%
2020-01-29	0	0.425	0.425	0.435	0.415	0.445	386,000	164,440	0.4260	1.778	1.778	1.820	1.736	1.862	92,263	1.7823	-3.41%
2020-01-24	0	0.440	0.435	0.440	-	-	0	0	-	1.841	1.820	1.841	-	-	0	-	0.00%
2020-01-23	0	0.440	0.430	0.445	0.420	0.450	588,000	257,910	0.4386	1.841	1.799	1.862	1.757	1.883	140,546	1.8351	-3.30%
2020-01-22	0	0.455	0.450	0.455	0.415	0.455	634,000	279,310	0.4406	1.904	1.883	1.904	1.736	1.904	151,541	1.8431	1.11%
2020-01-21	0	0.450	0.440	0.450	0.440	0.455	658,000	290,330	0.4412	1.883	1.841	1.883	1.841	1.904	157,278	1.8460	-1.10%
2020-01-20	0	0.455	0.455	0.460	0.450	0.465	534,000	242,210	0.4536	1.904	1.904	1.924	1.883	1.945	127,639	1.8976	-4.21%
2020-01-17	0	0.475	0.465	0.470	0.455	0.495	1,262,000	590,860	0.4682	1.987	1.945	1.966	1.904	2.071	301,649	1.9588	-2.06%
2020-01-16	0	0.485	0.485	0.490	0.480	0.560	3,174,000	1,595,090	0.5025	2.029	2.029	2.050	2.008	2.343	758,663	2.1025	-6.73%
2020-01-15	0	0.520	0.520	0.530	0.470	0.650	17,118,000	9,935,950	0.5804	2.176	2.176	2.217	1.966	2.719	4,091,620	2.4284	16.85%
2020-01-14	0	0.445	0.445	0.450	0.440	0.475	174,000	79,340	0.4560	1.862	1.862	1.883	1.841	1.987	41,590	1.9077	-1.11%
2020-01-13	0	0.450	0.440	0.450	0.430	0.455	414,000	186,880	0.4514	1.883	1.841	1.883	1.799	1.904	98,956	1.8885	-1.10%
2020-01-10	0	0.455	0.445	0.455	0.440	0.460	110,000	50,020	0.4547	1.904	1.862	1.904	1.841	1.924	26,293	1.9024	-1.09%
2020-01-09	0	0.460	0.430	0.460	0.450	0.460	12,000	5,420	0.4517	1.924	1.799	1.924	1.883	1.924	2,868	1.8896	2.22%
2020-01-08	0	0.450	0.450	0.460	0.450	0.455	334,000	150,310	0.4500	1.883	1.883	1.924	1.883	1.904	79,834	1.8828	-2.17%
2020-01-07	0	0.460	0.455	0.465	0.450	0.490	2,188,000	1,004,760	0.4592	1.924	1.904	1.945	1.883	2.050	522,985	1.9212	0.00%
2020-01-06	0	0.460	0.450	0.460	0.440	0.465	588,000	265,600	0.4517	1.924	1.883	1.924	1.841	1.945	140,546	1.8898	-1.08%
2020-01-03	0	0.465	0.460	0.465	0.460	0.470	520,000	239,820	0.4612	1.945	1.924	1.945	1.924	1.966	124,293	1.9295	1.09%
2020-01-02	0	0.460	0.460	0.465	0.450	0.475	500,000	230,380	0.4608	1.924	1.924	1.945	1.883	1.987	119,512	1.9277	-4.17%
2019-12-31	0	0.480	0.465	0.485	0.465	0.470	84,000	39,400	0.4690	2.008	1.945	2.029	1.945	1.966	20,078	1.9623	1.05%
2019-12-30	0	0.475	0.465	0.475	0.460	0.475	72,000	33,420	0.4642	1.987	1.945	1.987	1.924	1.987	17,210	1.9419	-2.06%
2019-12-27	0	0.485	0.470	0.485	0.485	0.485	58,000	28,090	0.4843	2.029	1.966	2.029	2.029	2.029	13,863	2.0262	0.00%
2019-12-24	0	0.485	0.470	0.485	0.470	0.485	76,000	35,790	0.4709	2.029	1.966	2.029	1.966	2.029	18,166	1.9702	0.00%
2019-12-23	0	0.485	0.470	0.490	0.465	0.485	530,000	249,360	0.4705	2.029	1.966	2.050	1.945	2.029	126,683	1.9684	-1.02%
2019-12-20	0	0.490	0.480	0.490	0.480	0.490	62,000	29,830	0.4811	2.050	2.008	2.050	2.008	2.050	14,820	2.0129	0.00%
2019-12-19	0	0.490	0.480	0.490	0.470	0.490	376,000	181,550	0.4828	2.050	2.008	2.050	1.966	2.050	89,873	2.0201	0.00%
2019-12-18	0	0.490	0.480	0.490	0.480	0.490	144,000	69,160	0.4803	2.050	2.008	2.050	2.008	2.050	34,420	2.0093	0.00%
2019-12-17	0	0.490	0.490	0.495	0.485	0.495	480,000	234,510	0.4886	2.050	2.050	2.071	2.029	2.071	114,732	2.0440	0.00%
2019-12-16	0	0.490	0.490	0.500	0.485	0.520	794,000	396,620	0.4995	2.050	2.050	2.092	2.029	2.176	189,785	2.0898	-2.00%
2019-12-13	0	0.500	0.495	0.500	0.485	0.500	468,000	230,720	0.4930	2.092	2.071	2.092	2.029	2.092	111,863	2.0625	2.04%
2019-12-12	0	0.490	0.490	0.495	0.485	0.510	658,000	326,480	0.4962	2.050	2.050	2.071	2.029	2.134	157,278	2.0758	-3.92%
2019-12-11	0	0.510	0.495	0.510	0.495	0.510	640,000	321,750	0.5027	2.134	2.071	2.134	2.071	2.134	152,976	2.1033	-1.92%
2019-12-10	0	0.520	0.510	0.520	0.500	0.530	588,000	302,960	0.5152	2.176	2.134	2.176	2.092	2.217	140,546	2.1556	0.00%
2019-12-09	0	0.520	0.510	0.520	0.500	0.520	510,000	259,060	0.5080	2.176	2.134	2.176	2.092	2.176	121,902	2.1251	0.00%
2019-12-06	0	0.520	0.520	0.530	0.510	0.540	794,000	411,280	0.5180	2.176	2.176	2.217	2.134	2.259	189,785	2.1671	0.00%
2019-12-05	0	0.520	0.510	0.520	0.485	0.550	3,586,000	1,871,440	0.5219	2.176	2.134	2.176	2.029	2.301	857,141	2.1834	6.12%
2019-12-04	0	0.490	0.485	0.490	0.485	0.495	550,000	268,490	0.4882	2.050	2.029	2.050	2.029	2.071	131,463	2.0423	-2.00%
2019-12-03	0	0.500	0.495	0.510	0.495	0.510	730,000	366,390	0.5019	2.092	2.071	2.134	2.071	2.134	174,488	2.0998	-3.85%
2019-12-02	0	0.520	0.500	0.520	0.470	0.570	2,708,000	1,413,790	0.5221	2.176	2.092	2.176	1.966	2.385	647,278	2.1842	6.12%
2019-11-29	0	0.490	0.485	0.490	0.470	0.500	1,508,000	722,740	0.4793	2.050	2.029	2.050	1.966	2.092	360,449	2.0051	0.00%
2019-11-28	0	0.490	0.485	0.490	0.480	0.520	3,654,000	1,792,890	0.4907	2.050	2.029	2.050	2.008	2.176	873,395	2.0528	-2.00%
2019-11-27	0	0.500	0.500	0.520	0.500	0.530	2,298,000	1,184,160	0.5153	2.092	2.092	2.176	2.092	2.217	549,278	2.1558	-7.41%
2019-11-26	0	0.540	0.530	0.540	0.520	0.550	1,220,000	655,320	0.5371	2.259	2.217	2.259	2.176	2.301	291,610	2.2472	1.89%
2019-11-25	0	0.530	0.530	0.540	0.520	0.550	2,312,000	1,234,560	0.5340	2.217	2.217	2.259	2.176	2.301	552,624	2.2340	-5.36%
2019-11-22	0	0.560	0.550	0.560	0.520	0.600	4,606,000	2,554,760	0.5547	2.343	2.301	2.343	2.176	2.510	1,100,946	2.3205	-6.67%
2019-11-21	0	0.600	0.590	0.600	0.570	0.600	1,274,000	740,080	0.5809	2.510	2.468	2.510	2.385	2.510	304,517	2.4303	-1.64%
2019-11-20	0	0.610	0.610	0.620	0.600	0.620	1,414,000	861,640	0.6094	2.552	2.552	2.594	2.510	2.594	337,980	2.5494	3.39%
2019-11-19	0	0.590	0.590	0.600	0.570	0.620	1,916,000	1,133,560	0.5916	2.468	2.468	2.510	2.385	2.594	457,971	2.4752	-3.28%
2019-11-18	0	0.610	0.590	0.610	0.580	0.610	484,000	290,440	0.6001	2.552	2.468	2.552	2.427	2.552	115,688	2.5105	0.00%
2019-11-15	0	0.610	0.600	0.610	0.600	0.640	1,190,000	737,480	0.6197	2.552	2.510	2.552	2.510	2.678	284,439	2.5928	0.00%
2019-11-14	0	0.610	0.610	0.620	0.590	0.640	2,132,000	1,300,180	0.6098	2.552	2.552	2.594	2.468	2.678	509,600	2.5514	-3.17%
2019-11-13	0	0.630	0.630	0.640	0.600	0.670	4,062,000	2,586,480	0.6368	2.636	2.636	2.678	2.510	2.803	970,917	2.6640	1.61%
2019-11-12	0	0.620	0.620	0.630	0.600	0.740	10,904,000	6,948,920	0.6373	2.594	2.594	2.636	2.510	3.096	2,606,322	2.6662	-13.89%
2019-11-11	0	0.720	0.720	0.730	0.520	0.750	28,954,000	19,257,780	0.6651	3.012	3.012	3.054	2.176	3.138	6,920,712	2.7826	38.46%
2019-11-08	0	0.520	0.520	0.530	0.520	0.540	1,748,000	927,160	0.5304	2.176	2.176	2.217	2.176	2.259	417,815	2.2191	-3.70%
2019-11-07	0	0.540	0.530	0.540	0.500	0.580	4,910,000	2,648,900	0.5395	2.259	2.217	2.259	2.092	2.427	1,173,610	2.2571	3.85%
2019-11-06	0	0.520	0.510	0.520	0.510	0.560	3,240,000	1,745,420	0.5387	2.176	2.134	2.176	2.134	2.343	774,439	2.2538	1.96%
2019-11-05	0	0.510	0.500	0.510	0.510	0.540	1,788,000	926,280	0.5181	2.134	2.092	2.134	2.134	2.259	427,376	2.1674	-3.77%
2019-11-04	0	0.530	0.530	0.550	0.530	0.550	2,396,000	1,293,480	0.5398	2.217	2.217	2.301	2.217	2.301	572,702	2.2586	0.00%
2019-11-01	0	0.530	0.520	0.530	0.500	0.620	8,780,000	5,005,560	0.5701	2.217	2.176	2.217	2.092	2.594	2,098,634	2.3852	1.92%
2019-10-31	0	0.520	0.520	0.530	0.510	0.570	3,042,000	1,629,440	0.5356	2.176	2.176	2.217	2.134	2.385	727,112	2.2410	-8.77%
2019-10-30	0	0.570	0.560	0.570	0.540	0.650	7,890,000	4,670,200	0.5919	2.385	2.343	2.385	2.259	2.719	1,885,902	2.4764	-3.39%
2019-10-29	0	0.590	0.580	0.590	0.460	1.010	55,530,000	37,175,600	0.6695	2.468	2.427	2.468	1.924	4.226	13,273,024	2.8008	-35.16%
2019-10-28	0	0.910	0.910	0.920	0.410	0.910	62,366,000	44,177,010	0.7084	3.807	3.807	3.849	1.715	3.807	14,906,995	2.9635	121.95%
2019-10-25	0	0.410	0.410	0.420	0.410	0.470	1,372,000	582,530	0.4246	1.715	1.715	1.757	1.715	1.966	327,941	1.7763	-7.87%
2019-10-24	0	0.445	0.445	0.450	0.440	0.475	1,330,000	601,150	0.4520	1.862	1.862	1.883	1.841	1.987	317,902	1.8910	-6.32%
2019-10-23	0	0.475	0.475	0.480	0.465	0.495	598,000	288,240	0.4820	1.987	1.987	2.008	1.945	2.071	142,937	2.0166	2.15%
2019-10-22	0	0.465	0.460	0.470	0.440	0.480	1,628,000	758,460	0.4659	1.945	1.924	1.966	1.841	2.008	389,132	1.9491	-6.06%
2019-10-21	0	0.495	0.480	0.495	0.470	0.500	1,020,000	490,380	0.4808	2.071	2.008	2.071	1.966	2.092	243,805	2.0114	-1.00%
2019-10-18	0	0.500	0.485	0.510	0.480	0.520	2,450,000	1,218,780	0.4975	2.092	2.029	2.134	2.008	2.176	585,610	2.0812	-1.96%
2019-10-17	0	0.510	0.510	0.520	0.500	0.540	1,030,000	535,300	0.5197	2.134	2.134	2.176	2.092	2.259	246,195	2.1743	-5.56%
2019-10-16	0	0.540	0.540	0.550	0.530	0.550	1,042,000	561,080	0.5385	2.259	2.259	2.301	2.217	2.301	249,063	2.2528	-1.82%
2019-10-15	0	0.550	0.550	0.560	0.540	0.550	476,000	260,600	0.5475	2.301	2.301	2.343	2.259	2.301	113,776	2.2905	-1.79%
2019-10-14	0	0.560	0.550	0.560	0.540	0.590	2,334,000	1,312,340	0.5623	2.343	2.301	2.343	2.259	2.468	557,883	2.3524	-5.08%
2019-10-11	0	0.590	0.590	0.600	0.570	0.620	966,000	573,240	0.5934	2.468	2.468	2.510	2.385	2.594	230,898	2.4827	3.51%
2019-10-10	0	0.570	0.570	0.600	0.550	0.670	4,394,000	2,696,580	0.6137	2.385	2.385	2.510	2.301	2.803	1,050,273	2.5675	-1.72%
2019-10-09	0	0.580	0.590	0.600	0.550	0.630	2,348,000	1,392,680	0.5931	2.427	2.468	2.510	2.301	2.636	561,229	2.4815	-9.38%
2019-10-08	0	0.640	0.640	0.650	0.630	0.660	872,000	558,700	0.6407	2.678	2.678	2.719	2.636	2.761	208,429	2.6805	-1.54%
2019-10-04	0	0.650	0.640	0.650	0.630	0.680	1,090,000	710,580	0.6519	2.719	2.678	2.719	2.636	2.845	260,537	2.7274	-1.52%
2019-10-03	0	0.660	0.650	0.660	0.650	0.690	552,000	367,480	0.6657	2.761	2.719	2.761	2.719	2.887	131,941	2.7852	-2.94%
2019-10-02	0	0.680	0.660	0.680	0.620	0.720	2,534,000	1,699,360	0.6706	2.845	2.761	2.845	2.594	3.012	605,688	2.8057	6.25%
2019-09-30	0	0.640	0.640	0.650	0.640	0.660	1,284,000	829,020	0.6457	2.678	2.678	2.719	2.678	2.761	306,907	2.7012	-1.54%
2019-09-27	0	0.650	0.650	0.670	0.650	0.700	1,280,000	854,060	0.6672	2.719	2.719	2.803	2.719	2.929	305,951	2.7915	-2.99%
2019-09-26	0	0.670	0.670	0.680	0.660	0.710	1,502,000	1,018,600	0.6782	2.803	2.803	2.845	2.761	2.970	359,015	2.8372	-1.47%
2019-09-25	0	0.680	0.680	0.690	0.680	0.730	3,052,000	2,152,760	0.7054	2.845	2.845	2.887	2.845	3.054	729,502	2.9510	-8.11%
2019-09-24	0	0.740	0.730	0.740	0.720	0.780	2,260,000	1,687,720	0.7468	3.096	3.054	3.096	3.012	3.263	540,195	3.1243	1.37%
2019-09-23	0	0.730	0.730	0.740	0.720	0.760	1,852,000	1,358,540	0.7336	3.054	3.054	3.096	3.012	3.180	442,673	3.0689	-3.95%
2019-09-20	0	0.760	0.760	0.770	0.750	0.770	2,268,000	1,729,740	0.7627	3.180	3.180	3.221	3.138	3.221	542,107	3.1908	-3.80%
2019-09-19	0	0.790	0.780	0.790	0.760	0.820	2,958,000	2,329,740	0.7876	3.305	3.263	3.305	3.180	3.431	707,034	3.2951	-3.66%
2019-09-18	0	0.820	0.810	0.820	0.800	0.850	3,926,000	3,251,140	0.8281	3.431	3.389	3.431	3.347	3.556	938,410	3.4645	1.23%
2019-09-17	0	0.810	0.800	0.810	0.760	0.890	14,942,000	12,372,680	0.8280	3.389	3.347	3.389	3.180	3.723	3,571,502	3.4643	5.19%
2019-09-16	0	0.770	0.770	0.780	0.730	0.790	4,152,000	3,190,540	0.7684	3.221	3.221	3.263	3.054	3.305	992,429	3.2149	-1.28%
2019-09-13	0	0.780	0.770	0.780	0.760	0.820	3,780,000	2,985,600	0.7898	3.263	3.221	3.263	3.180	3.431	903,512	3.3044	1.30%
2019-09-12	0	0.770	0.770	0.780	0.750	0.800	3,374,000	2,593,340	0.7686	3.221	3.221	3.263	3.138	3.347	806,468	3.2157	1.32%
2019-09-11	0	0.760	0.760	0.770	0.730	0.860	8,096,000	6,442,320	0.7957	3.180	3.180	3.221	3.054	3.598	1,935,141	3.3291	-1.30%
2019-09-10	0	0.770	0.770	0.780	0.670	0.830	15,172,000	11,593,440	0.7641	3.221	3.221	3.263	2.803	3.472	3,626,478	3.1969	8.45%
2019-09-09	0	0.710	0.710	0.720	0.700	0.750	4,084,000	2,944,140	0.7209	2.970	2.970	3.012	2.929	3.138	976,176	3.0160	-6.58%
2019-09-06	0	0.760	0.760	0.770	0.750	0.800	3,960,000	3,068,360	0.7748	3.180	3.180	3.221	3.138	3.347	946,537	3.2417	-3.80%
2019-09-05	0	0.790	0.780	0.790	0.770	0.850	9,178,000	7,409,820	0.8073	3.305	3.263	3.305	3.221	3.556	2,193,766	3.3777	2.60%
2019-09-04	0	0.770	0.770	0.780	0.750	0.920	21,456,000	18,084,880	0.8429	3.221	3.221	3.263	3.138	3.849	5,128,507	3.5263	-6.10%
2019-09-03	0	0.820	0.820	0.830	0.630	0.840	18,392,000	13,709,100	0.7454	3.431	3.431	3.472	2.636	3.514	4,396,137	3.1184	24.24%
2019-09-02	0	0.660	0.650	0.660	0.640	0.780	12,432,000	8,653,580	0.6961	2.761	2.719	2.761	2.678	3.263	2,971,551	2.9121	-18.52%
2019-08-30	0	0.810	0.800	0.810	0.800	0.920	5,040,000	4,240,000	0.8413	3.389	3.347	3.389	3.347	3.849	1,204,683	3.5196	-10.00%
2019-08-29	0	0.900	0.900	0.910	0.800	0.950	17,496,000	15,571,900	0.8900	3.765	3.765	3.807	3.347	3.974	4,181,971	3.7236	4.65%
2019-08-28	0	0.860	0.850	0.870	0.850	1.000	12,474,000	11,284,860	0.9047	3.598	3.556	3.640	3.556	4.184	2,981,590	3.7848	-14.00%
2019-08-27	0	1.000	1.000	1.010	1.000	1.090	6,502,000	6,728,440	1.0348	4.184	4.184	4.226	4.184	4.560	1,554,137	4.3294	-3.85%
2019-08-26	0	1.040	1.020	1.030	0.900	1.130	19,597,700	20,293,139	1.0355	4.351	4.267	4.309	3.765	4.728	4,684,328	4.3321	-2.80%
2019-08-23	0	1.070	1.060	1.070	0.920	3.710	143,205,000	179,067,360	1.2504	4.477	4.435	4.477	3.849	15.52	34,229,488	5.2314	-70.03%
2019-08-22	0	3.570	3.560	3.570	3.160	3.580	71,213,200	250,773,320	3.5214	14.94	14.89	14.94	13.22	14.98	17,021,692	14.733	9.17%
2019-08-21	0	3.270	3.280	3.290	2.860	3.320	6,140,000	18,748,060	3.0534	13.68	13.72	13.76	11.97	13.89	1,467,610	12.775	12.76%
2019-08-20	0	2.900	2.870	2.900	2.760	3.450	9,654,500	29,516,550	3.0573	12.13	12.01	12.13	11.55	14.43	2,307,661	12.791	-9.37%
2019-08-19	0	3.200	3.160	3.180	2.600	3.290	13,595,700	40,178,718	2.9553	13.39	13.22	13.30	10.88	13.76	3,249,704	12.364	24.03%
2019-08-16	0	2.580	2.580	2.590	2.080	2.590	11,484,000	27,385,520	2.3847	10.79	10.79	10.84	8.702	10.84	2,744,956	9.9767	26.47%
2019-08-15	0	2.040	2.020	2.060	1.750	2.200	5,826,000	11,670,860	2.0032	8.535	8.451	8.618	7.321	9.204	1,392,556	8.3809	7.37%
2019-08-14	0	1.900	1.880	1.890	1.780	2.280	8,397,000	17,220,490	2.0508	7.949	7.865	7.907	7.447	9.539	2,007,088	8.5798	7.34%
2019-08-13	0	1.770	1.760	1.790	1.760	1.970	4,022,000	7,389,760	1.8373	7.405	7.363	7.489	7.363	8.242	961,356	7.6868	-6.84%
2019-08-12	0	1.900	1.870	1.890	1.580	1.920	5,110,000	9,133,180	1.7873	7.949	7.823	7.907	6.610	8.033	1,221,415	7.4775	15.15%
2019-08-09	0	1.650	1.630	1.660	1.480	1.700	2,940,000	4,710,860	1.6023	6.903	6.819	6.945	6.192	7.112	702,732	6.7036	5.77%
2019-08-08	0	1.560	1.530	1.570	1.280	1.580	3,138,000	4,586,180	1.4615	6.527	6.401	6.568	5.355	6.610	750,059	6.1144	21.87%
2019-08-07	0	1.280	1.280	1.320	1.280	1.320	964,000	1,260,120	1.3072	5.355	5.355	5.522	5.355	5.522	230,420	5.4688	-3.03%
2019-08-06	0	1.320	1.320	1.330	1.220	1.340	1,220,000	1,591,580	1.3046	5.522	5.522	5.564	5.104	5.606	291,610	5.4579	0.76%
2019-08-05	0	1.310	1.300	1.320	1.290	1.370	1,546,000	2,056,480	1.3302	5.481	5.439	5.522	5.397	5.732	369,532	5.5651	-1.50%
2019-08-02	0	1.330	1.310	1.330	1.240	1.340	2,390,000	3,138,300	1.3131	5.564	5.481	5.564	5.188	5.606	571,268	5.4936	-2.21%
2019-08-01	0	1.360	1.350	1.360	1.310	1.400	2,786,000	3,775,600	1.3552	5.690	5.648	5.690	5.481	5.857	665,922	5.6697	-1.45%
2019-07-31	0	1.380	1.350	1.380	1.210	1.440	2,922,000	3,924,580	1.3431	5.773	5.648	5.773	5.062	6.024	698,429	5.6192	12.20%
2019-07-30	0	1.230	1.230	1.240	1.120	1.260	4,558,000	5,395,140	1.1837	5.146	5.146	5.188	4.686	5.271	1,089,473	4.9521	2.50%
2019-07-29	0	1.200	1.180	1.190	1.130	1.260	1,798,000	2,156,000	1.1991	5.020	4.937	4.979	4.728	5.271	429,766	5.0167	-4.00%
2019-07-26	0	1.250	1.240	1.280	1.240	1.310	3,086,000	3,969,800	1.2864	5.230	5.188	5.355	5.188	5.481	737,629	5.3818	-3.85%
2019-07-25	0	1.300	1.280	1.300	1.250	1.320	1,816,000	2,360,760	1.3000	5.439	5.355	5.439	5.230	5.522	434,068	5.4387	2.36%
2019-07-24	0	1.270	1.260	1.280	1.250	1.310	1,776,000	2,267,540	1.2768	5.313	5.271	5.355	5.230	5.481	424,507	5.3416	-3.05%
2019-07-23	0	1.310	1.300	1.330	1.280	1.330	5,460,000	7,142,100	1.3081	5.481	5.439	5.564	5.355	5.564	1,305,073	5.4726	-1.50%
2019-07-22	0	1.330	1.320	1.340	1.320	1.370	374,000	506,140	1.3533	5.564	5.522	5.606	5.522	5.732	89,395	5.6618	-5.00%
2019-07-19	0	1.400	1.400	1.430	1.350	1.440	2,690,000	3,820,060	1.4201	5.857	5.857	5.983	5.648	6.024	642,976	5.9412	1.45%
2019-07-18	0	1.380	1.380	1.410	1.300	1.470	9,460,000	12,814,580	1.3546	5.773	5.773	5.899	5.439	6.150	2,261,171	5.6672	-0.72%
2019-07-17	0	1.390	1.390	1.400	1.350	1.580	14,540,000	20,582,320	1.4156	5.815	5.815	5.857	5.648	6.610	3,475,415	5.9223	-10.32%
2019-07-16	0	1.550	1.520	1.550	1.440	1.770	41,046,000	65,210,220	1.5887	6.485	6.359	6.485	6.024	7.405	9,810,995	6.6466

---

Copyright & disclaimer, Privacy policy

Back to top

---