Prices and Webb-site Total Returns

MOG Digitech Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01942	2020-04-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-17	0	0.072	0.072	0.073	0.072	0.075	3,318,000	240,998	0.0726	0.072	0.072	0.073	0.072	0.075	3,318,000	0.0726	-4.00%
2026-08-14	0	0.075	0.074	0.075	0.072	0.075	3,210,000	236,958	0.0738	0.075	0.074	0.075	0.072	0.075	3,210,000	0.0738	1.35%
2026-08-13	0	0.074	0.074	0.075	0.074	0.076	1,060,000	79,390	0.0749	0.074	0.074	0.075	0.074	0.076	1,060,000	0.0749	-2.63%
2026-08-12	0	0.076	0.074	0.076	0.074	0.077	3,834,000	290,030	0.0756	0.076	0.074	0.076	0.074	0.077	3,834,000	0.0756	0.00%
2026-08-11	0	0.076	0.076	0.077	0.075	0.078	2,614,000	200,396	0.0767	0.076	0.076	0.077	0.075	0.078	2,614,000	0.0767	-1.30%
2026-08-10	0	0.077	0.075	0.077	0.074	0.077	3,834,000	288,526	0.0753	0.077	0.075	0.077	0.074	0.077	3,834,000	0.0753	0.00%
2026-08-07	0	0.077	0.075	0.077	0.074	0.077	3,122,000	236,050	0.0756	0.077	0.075	0.077	0.074	0.077	3,122,000	0.0756	1.32%
2026-08-06	0	0.076	0.075	0.077	0.073	0.079	9,662,000	723,210	0.0749	0.076	0.075	0.077	0.073	0.079	9,662,000	0.0749	4.11%
2026-08-05	0	0.073	0.073	0.075	0.073	0.080	13,370,000	1,002,168	0.0750	0.073	0.073	0.075	0.073	0.080	13,370,000	0.0750	-1.35%
2026-08-04	0	0.074	0.074	0.075	0.073	0.075	2,566,000	188,792	0.0736	0.074	0.074	0.075	0.073	0.075	2,566,000	0.0736	1.37%
2026-08-03	0	0.073	0.073	0.075	0.073	0.077	7,066,000	526,750	0.0745	0.073	0.073	0.075	0.073	0.077	7,066,000	0.0745	-3.95%
2026-07-31	0	0.076	0.074	0.076	0.072	0.078	11,456,000	863,046	0.0753	0.076	0.074	0.076	0.072	0.078	11,456,000	0.0753	0.00%
2026-07-30	0	0.076	0.076	0.077	0.075	0.082	9,538,000	737,812	0.0774	0.076	0.076	0.077	0.075	0.082	9,538,000	0.0774	-9.52%
2026-07-29	0	0.084	0.083	0.084	0.079	0.085	7,828,000	636,620	0.0813	0.084	0.083	0.084	0.079	0.085	7,828,000	0.0813	0.00%
2026-07-28	0	0.084	0.084	0.085	0.081	0.092	15,392,000	1,331,020	0.0865	0.084	0.084	0.085	0.081	0.092	15,392,000	0.0865	-8.70%
2026-07-27	0	0.092	0.092	0.093	0.090	0.099	16,942,000	1,585,172	0.0936	0.092	0.092	0.093	0.090	0.099	16,942,000	0.0936	-3.16%
2026-07-24	0	0.095	0.094	0.095	0.082	0.129	142,046,000	15,625,182	0.1100	0.095	0.094	0.095	0.082	0.129	142,046,000	0.1100	15.85%
2026-07-23	0	0.082	0.082	0.083	0.073	0.094	13,248,000	1,129,582	0.0853	0.082	0.082	0.083	0.073	0.094	13,248,000	0.0853	13.89%
2026-07-22	0	0.072	0.072	0.074	0.072	0.075	310,000	22,678	0.0732	0.072	0.072	0.074	0.072	0.075	310,000	0.0732	-2.70%
2026-07-21	0	0.074	0.074	0.076	0.073	0.076	1,000,000	74,688	0.0747	0.074	0.074	0.076	0.073	0.076	1,000,000	0.0747	1.37%
2026-07-20	0	0.073	0.073	0.074	0.073	0.074	550,000	40,288	0.0733	0.073	0.073	0.074	0.073	0.074	550,000	0.0733	0.00%
2026-07-17	0	0.073	0.073	0.075	0.073	0.075	1,686,000	124,766	0.0740	0.073	0.073	0.075	0.073	0.075	1,686,000	0.0740	-1.35%
2026-07-16	0	0.074	0.074	0.077	0.074	0.077	874,000	66,288	0.0758	0.074	0.074	0.077	0.074	0.077	874,000	0.0758	-1.33%
2026-07-15	0	0.075	0.075	0.078	0.073	0.078	1,718,000	129,994	0.0757	0.075	0.075	0.078	0.073	0.078	1,718,000	0.0757	1.35%
2026-07-14	0	0.074	0.074	0.075	0.074	0.076	716,000	53,658	0.0749	0.074	0.074	0.075	0.074	0.076	716,000	0.0749	-2.63%
2026-07-13	0	0.076	0.076	0.079	0.073	0.080	1,532,000	118,480	0.0773	0.076	0.076	0.079	0.073	0.080	1,532,000	0.0773	-3.80%
2026-07-10	0	0.079	0.076	0.077	0.077	0.080	2,502,000	196,088	0.0784	0.079	0.076	0.077	0.077	0.080	2,502,000	0.0784	3.95%
2026-07-09	0	0.076	0.076	0.078	0.075	0.082	2,084,000	163,082	0.0783	0.076	0.076	0.078	0.075	0.082	2,084,000	0.0783	-3.80%
2026-07-08	0	0.079	0.079	0.082	0.075	0.082	1,862,000	149,178	0.0801	0.079	0.079	0.082	0.075	0.082	1,862,000	0.0801	2.60%
2026-07-07	0	0.077	0.077	0.078	0.074	0.079	1,868,000	142,704	0.0764	0.077	0.077	0.078	0.074	0.079	1,868,000	0.0764	-2.53%
2026-07-06	0	0.079	0.079	0.081	0.076	0.090	7,796,000	658,156	0.0844	0.079	0.079	0.081	0.076	0.090	7,796,000	0.0844	3.95%
2026-07-03	0	0.076	0.076	0.079	0.076	0.080	3,872,000	300,574	0.0776	0.076	0.076	0.079	0.076	0.080	3,872,000	0.0776	-2.56%
2026-07-02	0	0.078	0.078	0.080	0.077	0.083	1,836,000	148,736	0.0810	0.078	0.078	0.080	0.077	0.083	1,836,000	0.0810	-2.50%
2026-06-30	0	0.080	0.080	0.082	0.075	0.085	1,762,000	140,668	0.0798	0.080	0.080	0.082	0.075	0.085	1,762,000	0.0798	3.90%
2026-06-29	0	0.083	0.080	0.083	0.074	0.085	5,662,000	442,568	0.0782	0.077	0.074	0.077	0.069	0.079	6,103,195	0.0725	10.67%
2026-06-26	0	0.075	0.074	0.075	0.073	0.079	4,824,000	362,306	0.0751	0.070	0.069	0.070	0.068	0.073	5,199,896	0.0697	-1.32%
2026-06-25	0	0.076	0.075	0.076	0.074	0.084	4,318,000	329,302	0.0763	0.071	0.070	0.071	0.069	0.078	4,654,468	0.0707	-8.43%
2026-06-24	0	0.083	0.080	0.083	0.082	0.090	3,304,000	281,326	0.0851	0.077	0.074	0.077	0.076	0.083	3,561,455	0.0790	-5.68%
2026-06-23	0	0.088	0.087	0.088	0.086	0.090	5,252,000	455,882	0.0868	0.082	0.081	0.082	0.080	0.083	5,661,247	0.0805	-4.35%
2026-06-22	0	0.092	0.088	0.092	0.088	0.095	8,200,000	748,116	0.0912	0.085	0.082	0.085	0.082	0.088	8,838,961	0.0846	1.10%
2026-06-18	0	0.091	0.089	0.091	0.089	0.095	3,006,000	272,420	0.0906	0.084	0.083	0.084	0.083	0.088	3,240,234	0.0841	-4.21%
2026-06-17	0	0.095	0.094	0.095	0.093	0.098	2,544,000	241,286	0.0948	0.088	0.087	0.088	0.086	0.091	2,742,234	0.0880	3.26%
2026-06-16	0	0.092	0.092	0.099	0.092	0.104	6,956,000	692,404	0.0995	0.085	0.085	0.092	0.085	0.096	7,498,026	0.0923	-6.12%
2026-06-15	0	0.098	0.098	0.100	0.092	0.105	3,310,000	329,388	0.0995	0.091	0.091	0.093	0.085	0.097	3,567,922	0.0923	2.08%
2026-06-12	0	0.096	0.094	0.096	0.093	0.100	3,546,000	341,754	0.0964	0.089	0.087	0.089	0.086	0.093	3,822,312	0.0894	2.13%
2026-06-11	0	0.094	0.093	0.094	0.090	0.100	6,700,000	621,202	0.0927	0.087	0.086	0.087	0.083	0.093	7,222,078	0.0860	-3.09%
2026-06-10	0	0.097	0.096	0.097	0.092	0.104	4,038,000	398,796	0.0988	0.090	0.089	0.090	0.085	0.096	4,352,649	0.0916	-3.96%
2026-06-09	0	0.101	0.098	0.100	0.098	0.103	3,676,000	365,820	0.0995	0.094	0.091	0.093	0.091	0.096	3,962,442	0.0923	1.00%
2026-06-08	0	0.100	0.100	0.102	0.099	0.104	2,804,000	283,070	0.1010	0.093	0.093	0.095	0.092	0.096	3,022,494	0.0937	-3.85%
2026-06-05	0	0.104	0.104	0.105	0.100	0.104	3,266,000	330,448	0.1012	0.096	0.096	0.097	0.093	0.096	3,520,494	0.0939	1.96%
2026-06-04	0	0.102	0.101	0.102	0.101	0.113	11,638,000	1,202,926	0.1034	0.095	0.094	0.095	0.094	0.105	12,544,857	0.0959	-9.73%
2026-06-03	0	0.113	0.110	0.113	0.103	0.115	11,172,000	1,214,238	0.1087	0.105	0.102	0.105	0.096	0.107	12,042,545	0.1008	8.65%
2026-06-02	0	0.104	0.104	0.106	0.103	0.108	4,618,000	480,534	0.1041	0.096	0.096	0.098	0.096	0.100	4,977,844	0.0965	-1.89%
2026-06-01	0	0.106	0.105	0.106	0.102	0.107	2,946,000	305,340	0.1036	0.098	0.097	0.098	0.095	0.099	3,175,558	0.0962	2.91%
2026-05-29	0	0.103	0.103	0.106	0.101	0.110	6,856,000	714,502	0.1042	0.096	0.096	0.098	0.094	0.102	7,390,234	0.0967	-3.74%
2026-05-28	0	0.107	0.104	0.107	0.103	0.119	11,606,000	1,268,940	0.1093	0.099	0.096	0.099	0.096	0.110	12,510,364	0.1014	2.88%
2026-05-27	0	0.104	0.104	0.105	0.098	0.108	11,146,000	1,131,676	0.1015	0.096	0.096	0.097	0.091	0.100	12,014,519	0.0942	-4.59%
2026-05-26	0	0.109	0.108	0.109	0.103	0.120	14,596,000	1,604,070	0.1099	0.101	0.100	0.101	0.096	0.111	15,733,351	0.1020	-6.84%
2026-05-22	0	0.117	0.117	0.119	0.110	0.161	36,580,000	4,410,316	0.1206	0.109	0.109	0.110	0.102	0.149	39,430,390	0.1119	-18.18%
2026-05-21	0	0.143	0.141	0.143	0.141	0.155	2,520,000	363,874	0.1444	0.133	0.131	0.133	0.131	0.144	2,716,364	0.1340	-4.03%
2026-05-20	0	0.149	0.148	0.149	0.145	0.152	1,690,000	246,846	0.1461	0.138	0.137	0.138	0.135	0.141	1,821,688	0.1355	-1.97%
2026-05-19	0	0.152	0.150	0.152	0.145	0.156	3,890,000	585,322	0.1505	0.141	0.139	0.141	0.135	0.145	4,193,117	0.1396	4.11%
2026-05-18	0	0.146	0.146	0.147	0.134	0.174	23,932,000	3,523,852	0.1472	0.135	0.135	0.136	0.124	0.161	25,796,831	0.1366	-2.67%
2026-05-15	0	0.150	0.144	0.150	0.143	0.157	5,796,000	850,156	0.1467	0.139	0.134	0.139	0.133	0.146	6,247,636	0.1361	-4.46%
2026-05-14	0	0.157	0.155	0.159	0.141	0.160	17,816,000	2,662,856	0.1495	0.146	0.144	0.148	0.131	0.148	19,204,260	0.1387	-1.26%
2026-05-13	0	0.159	0.158	0.159	0.157	0.163	3,028,000	480,348	0.1586	0.148	0.147	0.148	0.146	0.151	3,263,948	0.1472	-0.63%
2026-05-12	0	0.160	0.160	0.161	0.160	0.166	5,304,000	860,198	0.1622	0.148	0.148	0.149	0.148	0.154	5,717,299	0.1505	-1.23%
2026-05-11	0	0.162	0.161	0.162	0.160	0.172	7,902,000	1,291,288	0.1634	0.150	0.149	0.150	0.148	0.160	8,517,740	0.1516	0.00%
2026-05-08	0	0.162	0.161	0.162	0.156	0.170	18,664,000	2,991,808	0.1603	0.150	0.149	0.150	0.145	0.158	20,118,338	0.1487	-4.71%
2026-05-07	0	0.170	0.167	0.170	0.165	0.182	16,692,000	2,835,720	0.1699	0.158	0.155	0.158	0.153	0.169	17,992,675	0.1576	-2.30%
2026-05-06	0	0.174	0.172	0.174	0.172	0.180	9,696,000	1,700,296	0.1754	0.161	0.160	0.161	0.160	0.167	10,451,532	0.1627	-3.33%
2026-05-05	0	0.180	0.178	0.180	0.174	0.191	19,782,000	3,544,502	0.1792	0.167	0.165	0.167	0.161	0.177	21,323,455	0.1662	-5.26%
2026-05-04	0	0.190	0.187	0.190	0.185	0.200	4,760,000	908,896	0.1909	0.176	0.173	0.176	0.172	0.186	5,130,909	0.1771	-1.04%
2026-04-30	0	0.192	0.192	0.193	0.188	0.199	6,026,000	1,157,686	0.1921	0.178	0.178	0.179	0.174	0.185	6,495,558	0.1782	-3.52%
2026-04-29	0	0.199	0.196	0.199	0.194	0.215	10,618,000	2,114,956	0.1992	0.185	0.182	0.185	0.180	0.199	11,445,377	0.1848	2.05%
2026-04-28	0	0.195	0.195	0.196	0.193	0.217	7,538,000	1,551,324	0.2058	0.181	0.181	0.182	0.179	0.201	8,125,377	0.1909	-9.72%
2026-04-27	0	0.216	0.215	0.216	0.216	0.237	6,524,000	1,444,686	0.2214	0.200	0.199	0.200	0.200	0.220	7,032,364	0.2054	-5.68%
2026-04-24	0	0.229	0.229	0.232	0.228	0.240	3,352,000	774,508	0.2311	0.212	0.212	0.215	0.212	0.223	3,613,195	0.2144	-4.58%
2026-04-23	0	0.240	0.234	0.240	0.232	0.241	3,062,000	720,704	0.2354	0.223	0.217	0.223	0.215	0.224	3,300,597	0.2184	-0.83%
2026-04-22	0	0.242	0.242	0.246	0.238	0.255	8,448,000	2,061,304	0.2440	0.225	0.225	0.228	0.221	0.237	9,106,286	0.2264	-5.10%
2026-04-21	0	0.255	0.255	0.260	0.221	0.260	26,908,000	6,579,172	0.2445	0.237	0.237	0.241	0.205	0.241	29,004,727	0.2268	14.35%
2026-04-20	0	0.223	0.220	0.223	0.211	0.223	2,166,000	475,712	0.2196	0.207	0.204	0.207	0.196	0.207	2,334,779	0.2038	3.72%
2026-04-17	0	0.215	0.214	0.215	0.212	0.217	2,708,000	580,992	0.2145	0.199	0.199	0.199	0.197	0.201	2,919,013	0.1990	0.47%
2026-04-16	0	0.214	0.214	0.215	0.212	0.219	2,622,000	563,634	0.2150	0.199	0.199	0.199	0.197	0.203	2,826,312	0.1994	-1.83%
2026-04-15	0	0.218	0.216	0.218	0.210	0.224	5,788,000	1,242,390	0.2146	0.202	0.200	0.202	0.195	0.208	6,239,013	0.1991	-3.11%
2026-04-14	0	0.225	0.219	0.225	0.211	0.228	5,722,000	1,238,312	0.2164	0.209	0.203	0.209	0.196	0.212	6,167,870	0.2008	2.27%
2026-04-13	0	0.220	0.218	0.220	0.203	0.235	12,818,000	2,757,978	0.2152	0.204	0.202	0.204	0.188	0.218	13,816,805	0.1996	0.46%
2026-04-10	0	0.219	0.219	0.220	0.175	0.255	76,378,000	17,468,098	0.2287	0.203	0.203	0.204	0.162	0.237	82,329,532	0.2122	25.86%
2026-04-09	0	0.174	0.173	0.175	0.172	0.186	7,124,000	1,260,714	0.1770	0.161	0.160	0.162	0.160	0.173	7,679,117	0.1642	-7.45%
2026-04-08	0	0.188	0.186	0.187	0.185	0.195	7,758,000	1,452,974	0.1873	0.174	0.173	0.173	0.172	0.181	8,362,519	0.1737	-3.59%
2026-04-02	0	0.195	0.193	0.195	0.193	0.195	1,424,000	275,626	0.1936	0.181	0.179	0.181	0.179	0.181	1,534,961	0.1796	-0.51%
2026-04-01	0	0.196	0.195	0.196	0.196	0.202	2,778,000	550,430	0.1981	0.182	0.181	0.182	0.182	0.187	2,994,468	0.1838	-1.01%
2026-03-31	0	0.198	0.195	0.198	0.193	0.202	1,918,000	376,310	0.1962	0.184	0.181	0.184	0.179	0.187	2,067,455	0.1820	1.54%
2026-03-30	0	0.195	0.195	0.197	0.193	0.210	3,466,000	679,356	0.1960	0.181	0.181	0.183	0.179	0.195	3,736,078	0.1818	-2.50%
2026-03-27	0	0.200	0.200	0.202	0.200	0.216	2,418,000	490,892	0.2030	0.186	0.186	0.187	0.186	0.200	2,606,416	0.1883	-3.85%
2026-03-26	0	0.208	0.207	0.210	0.208	0.220	1,528,000	323,304	0.2116	0.193	0.192	0.195	0.193	0.204	1,647,065	0.1963	-3.26%
2026-03-25	0	0.215	0.215	0.220	0.212	0.220	6,262,000	1,368,312	0.2185	0.199	0.199	0.204	0.197	0.204	6,749,948	0.2027	2.87%
2026-03-24	0	0.209	0.209	0.213	0.200	0.220	22,272,000	4,595,834	0.2064	0.194	0.194	0.198	0.186	0.204	24,007,481	0.1914	0.48%
2026-03-23	0	0.208	0.201	0.208	0.192	0.209	22,044,000	4,281,410	0.1942	0.193	0.186	0.193	0.178	0.194	23,761,714	0.1802	0.97%
2026-03-20	0	0.206	0.205	0.206	0.205	0.223	5,254,000	1,100,970	0.2095	0.191	0.190	0.191	0.190	0.207	5,663,403	0.1944	-8.85%
2026-03-19	0	0.226	0.219	0.226	0.219	0.227	762,000	169,270	0.2221	0.210	0.203	0.210	0.203	0.211	821,377	0.2061	-0.44%
2026-03-18	0	0.227	0.227	0.228	0.223	0.235	804,000	183,058	0.2277	0.211	0.211	0.212	0.207	0.218	866,649	0.2112	-1.73%
2026-03-17	0	0.231	0.223	0.231	0.220	0.233	2,124,000	475,070	0.2237	0.214	0.207	0.214	0.204	0.216	2,289,506	0.2075	3.12%
2026-03-16	0	0.224	0.217	0.224	0.212	0.225	1,722,000	377,570	0.2193	0.208	0.201	0.208	0.197	0.209	1,856,182	0.2034	5.66%
2026-03-13	0	0.212	0.212	0.222	0.212	0.224	1,456,000	317,398	0.2180	0.197	0.197	0.206	0.197	0.208	1,569,455	0.2022	-4.50%
2026-03-12	0	0.222	0.217	0.222	0.217	0.224	2,840,000	627,246	0.2209	0.206	0.201	0.206	0.201	0.208	3,061,299	0.2049	0.91%
2026-03-11	0	0.220	0.218	0.222	0.204	0.225	4,654,000	1,002,186	0.2153	0.204	0.202	0.206	0.189	0.209	5,016,649	0.1998	5.26%
2026-03-10	0	0.209	0.206	0.210	0.196	0.220	18,890,000	3,815,142	0.2020	0.194	0.191	0.195	0.182	0.204	20,361,948	0.1874	-4.57%
2026-03-09	0	0.219	0.217	0.219	0.210	0.230	6,140,000	1,341,670	0.2185	0.203	0.201	0.203	0.195	0.213	6,618,442	0.2027	-7.59%
2026-03-06	0	0.237	0.235	0.237	0.233	0.244	3,782,000	896,552	0.2371	0.220	0.218	0.220	0.216	0.226	4,076,701	0.2199	-2.07%
2026-03-05	0	0.242	0.239	0.242	0.234	0.242	2,690,000	638,296	0.2373	0.225	0.222	0.225	0.217	0.225	2,899,610	0.2201	3.86%
2026-03-04	0	0.233	0.231	0.233	0.228	0.241	4,980,000	1,157,176	0.2324	0.216	0.214	0.216	0.212	0.224	5,368,052	0.2156	-3.32%
2026-03-03	0	0.241	0.241	0.244	0.240	0.260	5,750,000	1,440,874	0.2506	0.224	0.224	0.226	0.223	0.241	6,198,052	0.2325	-7.31%
2026-03-02	0	0.260	0.255	0.260	0.250	0.260	2,834,000	718,550	0.2535	0.241	0.237	0.241	0.232	0.241	3,054,831	0.2352	0.00%
2026-02-27	0	0.260	0.255	0.260	0.250	0.265	4,328,000	1,110,770	0.2566	0.241	0.237	0.241	0.232	0.246	4,665,247	0.2381	4.00%
2026-02-26	0	0.250	0.250	0.255	0.250	0.265	5,696,000	1,459,350	0.2562	0.232	0.232	0.237	0.232	0.246	6,139,844	0.2377	-5.66%
2026-02-25	0	0.265	0.265	0.270	0.265	0.270	1,712,000	455,730	0.2662	0.246	0.246	0.250	0.246	0.250	1,845,403	0.2470	-1.85%
2026-02-24	0	0.270	0.265	0.270	0.265	0.275	2,068,000	552,830	0.2673	0.250	0.246	0.250	0.246	0.255	2,229,143	0.2480	-1.82%
2026-02-23	0	0.275	0.275	0.280	0.270	0.280	4,346,000	1,191,390	0.2741	0.255	0.255	0.260	0.250	0.260	4,684,649	0.2543	3.77%
2026-02-20	0	0.265	0.260	0.265	0.255	0.265	7,668,000	1,974,610	0.2575	0.246	0.241	0.246	0.237	0.246	8,265,506	0.2389	1.92%
2026-02-16	0	0.260	0.255	0.260	0.250	0.260	3,504,000	890,900	0.2543	0.241	0.237	0.241	0.232	0.241	3,777,039	0.2359	0.00%
2026-02-13	0	0.260	0.255	0.260	0.255	0.270	5,344,000	1,393,610	0.2608	0.241	0.237	0.241	0.237	0.250	5,760,416	0.2419	-3.70%
2026-02-12	0	0.270	0.265	0.270	0.265	0.275	3,342,000	894,330	0.2676	0.250	0.246	0.250	0.246	0.255	3,602,416	0.2483	0.00%
2026-02-11	0	0.270	0.265	0.270	0.265	0.275	5,260,000	1,421,320	0.2702	0.250	0.246	0.250	0.246	0.255	5,669,870	0.2507	-1.82%
2026-02-10	0	0.275	0.275	0.280	0.275	0.285	2,218,000	616,510	0.2780	0.255	0.255	0.260	0.255	0.264	2,390,831	0.2579	0.00%
2026-02-09	0	0.275	0.270	0.280	0.270	0.280	1,156,000	316,150	0.2735	0.255	0.250	0.260	0.250	0.260	1,246,078	0.2537	0.00%
2026-02-06	0	0.275	0.265	0.275	0.260	0.275	1,810,000	485,490	0.2682	0.255	0.246	0.255	0.241	0.255	1,951,039	0.2488	1.85%
2026-02-05	0	0.270	0.260	0.270	0.260	0.270	3,298,000	871,970	0.2644	0.250	0.241	0.250	0.241	0.250	3,554,987	0.2453	1.89%
2026-02-04	0	0.265	0.265	0.270	0.265	0.275	3,000,000	808,850	0.2696	0.246	0.246	0.250	0.246	0.255	3,233,766	0.2501	-3.64%
2026-02-03	0	0.275	0.270	0.275	0.270	0.280	1,692,000	462,900	0.2736	0.255	0.250	0.255	0.250	0.260	1,823,844	0.2538	0.00%
2026-02-02	0	0.275	0.270	0.275	0.270	0.300	7,258,000	2,036,490	0.2806	0.255	0.250	0.255	0.250	0.278	7,823,558	0.2603	-3.51%
2026-01-30	0	0.285	0.285	0.295	0.285	0.310	1,980,000	578,630	0.2922	0.264	0.264	0.274	0.264	0.288	2,134,286	0.2711	-3.39%
2026-01-29	0	0.295	0.290	0.295	0.280	0.295	5,782,000	1,645,370	0.2846	0.274	0.269	0.274	0.260	0.274	6,232,545	0.2640	1.72%
2026-01-28	0	0.290	0.285	0.290	0.280	0.295	3,104,000	888,470	0.2862	0.269	0.264	0.269	0.260	0.274	3,345,870	0.2655	1.75%
2026-01-27	0	0.285	0.280	0.285	0.280	0.300	2,724,000	774,310	0.2843	0.264	0.260	0.264	0.260	0.278	2,936,260	0.2637	0.00%
2026-01-26	0	0.285	0.285	0.290	0.280	0.290	3,934,000	1,119,600	0.2846	0.264	0.264	0.269	0.260	0.269	4,240,545	0.2640	0.00%
2026-01-23	0	0.285	0.285	0.290	0.280	0.290	3,760,000	1,067,080	0.2838	0.264	0.264	0.269	0.260	0.269	4,052,987	0.2633	0.00%
2026-01-22	0	0.285	0.285	0.290	0.280	0.290	2,810,000	802,900	0.2857	0.264	0.264	0.269	0.260	0.269	3,028,961	0.2651	-1.72%
2026-01-21	0	0.290	0.290	0.295	0.290	0.295	1,228,000	357,280	0.2909	0.269	0.269	0.274	0.269	0.274	1,323,688	0.2699	0.00%
2026-01-20	0	0.290	0.290	0.295	0.290	0.300	1,160,000	340,470	0.2935	0.269	0.269	0.274	0.269	0.278	1,250,390	0.2723	-1.69%
2026-01-19	0	0.295	0.290	0.295	0.290	0.300	1,264,000	371,740	0.2941	0.274	0.269	0.274	0.269	0.278	1,362,494	0.2728	-1.67%
2026-01-16	0	0.300	0.295	0.300	0.295	0.300	1,146,000	341,660	0.2981	0.278	0.274	0.278	0.274	0.278	1,235,299	0.2766	0.00%
2026-01-15	0	0.300	0.295	0.300	0.295	0.305	2,722,000	816,070	0.2998	0.278	0.274	0.278	0.274	0.283	2,934,104	0.2781	0.00%
2026-01-14	0	0.300	0.295	0.300	0.290	0.310	3,014,000	908,070	0.3013	0.278	0.274	0.278	0.269	0.288	3,248,857	0.2795	0.00%
2026-01-13	0	0.300	0.300	0.305	0.300	0.310	3,204,000	978,370	0.3054	0.278	0.278	0.283	0.278	0.288	3,453,662	0.2833	0.00%
2026-01-12	0	0.300	0.295	0.300	0.290	0.300	4,690,000	1,380,650	0.2944	0.278	0.274	0.278	0.269	0.278	5,055,455	0.2731	1.69%
2026-01-09	0	0.295	0.295	0.300	0.295	0.305	1,382,500	411,442	0.2976	0.274	0.274	0.278	0.274	0.283	1,490,227	0.2761	-1.67%
2026-01-08	0	0.300	0.300	0.305	0.295	0.305	2,129,500	641,817	0.3014	0.278	0.278	0.283	0.274	0.283	2,295,435	0.2796	-3.23%
2026-01-07	0	0.310	0.310	0.315	0.300	0.315	1,272,000	390,680	0.3071	0.288	0.288	0.292	0.278	0.292	1,371,117	0.2849	0.00%
2026-01-06	0	0.310	0.305	0.310	0.305	0.320	2,458,000	761,280	0.3097	0.288	0.283	0.288	0.283	0.297	2,649,532	0.2873	-1.59%
2026-01-05	0	0.315	0.310	0.315	0.310	0.330	3,144,000	989,860	0.3148	0.292	0.288	0.292	0.288	0.306	3,388,987	0.2921	-1.56%
2026-01-02	0	0.320	0.320	0.325	0.300	0.325	8,138,000	2,588,240	0.3180	0.297	0.297	0.302	0.278	0.302	8,772,130	0.2951	6.67%
2025-12-31	0	0.300	0.295	0.300	0.285	0.305	1,258,000	374,230	0.2975	0.278	0.274	0.278	0.264	0.283	1,356,026	0.2760	3.45%
2025-12-30	0	0.290	0.285	0.290	0.285	0.310	4,152,000	1,221,620	0.2942	0.269	0.264	0.269	0.264	0.288	4,475,532	0.2730	-6.45%
2025-12-29	0	0.310	0.305	0.310	0.285	0.320	5,630,000	1,694,930	0.3011	0.288	0.283	0.288	0.264	0.297	6,068,701	0.2793	10.71%
2025-12-24	0	0.280	0.280	0.285	0.280	0.290	1,632,732	461,700	0.2828	0.260	0.260	0.264	0.260	0.269	1,759,958	0.2623	-3.45%
2025-12-23	0	0.290	0.285	0.290	0.275	0.300	5,236,000	1,483,820	0.2834	0.269	0.264	0.269	0.255	0.278	5,644,000	0.2629	0.00%
2025-12-22	0	0.290	0.290	0.295	0.290	0.300	1,616,000	475,160	0.2940	0.269	0.269	0.274	0.269	0.278	1,741,922	0.2728	-3.33%
2025-12-19	0	0.300	0.290	0.300	0.290	0.300	2,030,000	599,650	0.2954	0.278	0.269	0.278	0.269	0.278	2,188,182	0.2740	0.00%
2025-12-18	0	0.300	0.295	0.300	0.295	0.305	856,000	254,860	0.2977	0.278	0.274	0.278	0.274	0.283	922,701	0.2762	-1.64%
2025-12-17	0	0.305	0.305	0.310	0.290	0.310	1,214,000	362,090	0.2983	0.283	0.283	0.288	0.269	0.288	1,308,597	0.2767	1.67%
2025-12-16	0	0.300	0.295	0.300	0.285	0.315	5,922,000	1,772,770	0.2994	0.278	0.274	0.278	0.264	0.292	6,383,455	0.2777	-6.25%
2025-12-15	0	0.320	0.320	0.325	0.310	0.330	592,000	189,670	0.3204	0.297	0.297	0.302	0.288	0.306	638,130	0.2972	1.59%
2025-12-12	0	0.315	0.310	0.320	0.305	0.345	4,954,000	1,593,650	0.3217	0.292	0.288	0.297	0.283	0.320	5,340,026	0.2984	0.00%
2025-12-11	0	0.315	0.310	0.315	0.310	0.320	1,104,000	346,260	0.3136	0.292	0.288	0.292	0.288	0.297	1,190,026	0.2910	-1.56%
2025-12-10	0	0.320	0.315	0.320	0.310	0.325	6,914,000	2,173,120	0.3143	0.297	0.292	0.297	0.288	0.302	7,452,753	0.2916	-1.54%
2025-12-09	0	0.325	0.320	0.325	0.320	0.345	5,974,000	1,971,050	0.3299	0.302	0.297	0.302	0.297	0.320	6,439,506	0.3061	-7.14%
2025-12-08	0	0.350	0.345	0.350	0.340	0.360	4,216,000	1,469,170	0.3485	0.325	0.320	0.325	0.315	0.334	4,544,519	0.3233	-2.78%
2025-12-05	0	0.360	0.360	0.365	0.350	0.370	3,780,000	1,359,840	0.3597	0.334	0.334	0.339	0.325	0.343	4,074,545	0.3337	-1.37%
2025-12-04	0	0.365	0.365	0.370	0.365	0.380	4,564,000	1,689,710	0.3702	0.339	0.339	0.343	0.339	0.353	4,919,636	0.3435	-2.67%
2025-12-03	0	0.375	0.375	0.380	0.375	0.390	872,000	331,310	0.3799	0.348	0.348	0.353	0.348	0.362	939,948	0.3525	-1.32%
2025-12-02	0	0.380	0.380	0.385	0.375	0.385	1,238,000	471,340	0.3807	0.353	0.353	0.357	0.348	0.357	1,334,468	0.3532	-1.30%
2025-12-01	0	0.385	0.375	0.385	0.375	0.385	1,378,000	523,650	0.3800	0.357	0.348	0.357	0.348	0.357	1,485,377	0.3525	0.00%
2025-11-28	0	0.385	0.380	0.385	0.380	0.390	1,284,000	493,650	0.3845	0.357	0.353	0.357	0.353	0.362	1,384,052	0.3567	-1.28%
2025-11-27	0	0.390	0.380	0.390	0.380	0.390	1,074,000	413,280	0.3848	0.362	0.353	0.362	0.353	0.362	1,157,688	0.3570	0.00%
2025-11-26	0	0.390	0.390	0.395	0.380	0.390	4,214,000	1,623,290	0.3852	0.362	0.362	0.366	0.353	0.362	4,542,364	0.3574	0.00%
2025-11-25	0	0.390	0.390	0.395	0.385	0.400	1,338,000	520,920	0.3893	0.362	0.362	0.366	0.357	0.371	1,442,260	0.3612	0.00%
2025-11-24	0	0.390	0.385	0.390	0.380	0.390	3,268,000	1,271,420	0.3891	0.362	0.357	0.362	0.353	0.362	3,522,649	0.3609	2.63%
2025-11-21	0	0.380	0.380	0.385	0.375	0.385	1,652,000	627,030	0.3796	0.353	0.353	0.357	0.348	0.357	1,780,727	0.3521	-2.56%
2025-11-20	0	0.390	0.385	0.390	0.375	0.390	3,562,000	1,362,830	0.3826	0.362	0.357	0.362	0.348	0.362	3,839,558	0.3549	0.00%
2025-11-19	0	0.390	0.385	0.390	0.380	0.400	2,150,000	832,510	0.3872	0.362	0.357	0.362	0.353	0.371	2,317,532	0.3592	-2.50%
2025-11-18	0	0.400	0.395	0.400	0.395	0.415	3,830,000	1,533,080	0.4003	0.371	0.366	0.371	0.366	0.385	4,128,442	0.3713	-3.61%
2025-11-17	0	0.415	0.415	0.420	0.410	0.455	22,216,000	9,453,870	0.4255	0.385	0.385	0.390	0.380	0.422	23,947,117	0.3948	-1.19%
2025-11-14	0	0.420	0.410	0.420	0.380	0.430	12,820,000	5,265,330	0.4107	0.390	0.380	0.390	0.353	0.399	13,818,961	0.3810	7.69%
2025-11-13	0	0.390	0.385	0.390	0.385	0.395	1,696,000	659,600	0.3889	0.362	0.357	0.362	0.357	0.366	1,828,156	0.3608	-1.27%
2025-11-12	0	0.395	0.395	0.400	0.395	0.420	2,222,000	898,160	0.4042	0.366	0.366	0.371	0.366	0.390	2,395,143	0.3750	-5.95%
2025-11-11	0	0.420	0.410	0.420	0.385	0.420	4,814,000	1,960,380	0.4072	0.390	0.380	0.390	0.357	0.390	5,189,117	0.3778	6.33%
2025-11-10	0	0.395	0.390	0.395	0.375	0.395	2,228,000	868,630	0.3899	0.366	0.362	0.366	0.348	0.366	2,401,610	0.3617	3.95%
2025-11-07	0	0.380	0.380	0.385	0.370	0.385	2,746,000	1,039,370	0.3785	0.353	0.353	0.357	0.343	0.357	2,959,974	0.3511	1.33%
2025-11-06	0	0.375	0.375	0.385	0.375	0.385	1,660,000	631,580	0.3805	0.348	0.348	0.357	0.348	0.357	1,789,351	0.3530	0.00%
2025-11-05	0	0.375	0.375	0.380	0.375	0.390	3,810,000	1,447,630	0.3800	0.348	0.348	0.353	0.348	0.362	4,106,883	0.3525	-2.60%
2025-11-04	0	0.385	0.385	0.390	0.385	0.400	1,608,000	627,290	0.3901	0.357	0.357	0.362	0.357	0.371	1,733,299	0.3619	-2.53%
2025-11-03	0	0.395	0.395	0.400	0.385	0.405	17,120,000	6,709,650	0.3919	0.366	0.366	0.371	0.357	0.376	18,454,026	0.3636	1.28%
2025-10-31	0	0.390	0.390	0.395	0.380	0.395	10,400,000	4,077,000	0.3920	0.362	0.362	0.366	0.353	0.366	11,210,390	0.3637	-1.27%
2025-10-30	0	0.395	0.395	0.405	0.395	0.400	1,738,000	690,830	0.3975	0.366	0.366	0.376	0.366	0.371	1,873,429	0.3688	-1.25%
2025-10-28	0	0.400	0.400	0.405	0.390	0.405	3,382,000	1,348,450	0.3987	0.371	0.371	0.376	0.362	0.376	3,645,532	0.3699	0.00%
2025-10-27	0	0.400	0.400	0.405	0.385	0.415	46,632,000	18,674,190	0.4005	0.371	0.371	0.376	0.357	0.385	50,265,662	0.3715	1.27%
2025-10-24	0	0.395	0.385	0.395	0.380	0.400	2,148,000	832,640	0.3876	0.366	0.357	0.366	0.353	0.371	2,315,377	0.3596	1.28%
2025-10-23	0	0.390	0.390	0.395	0.385	0.400	2,506,000	978,510	0.3905	0.362	0.362	0.366	0.357	0.371	2,701,273	0.3622	-2.50%
2025-10-22	0	0.400	0.395	0.400	0.395	0.405	1,034,000	412,090	0.3985	0.371	0.366	0.371	0.366	0.376	1,114,571	0.3697	-2.44%
2025-10-21	0	0.410	0.405	0.410	0.400	0.415	2,074,000	848,450	0.4091	0.380	0.376	0.380	0.371	0.385	2,235,610	0.3795	1.23%
2025-10-20	0	0.405	0.405	0.410	0.390	0.410	1,762,000	701,940	0.3984	0.376	0.376	0.380	0.362	0.380	1,899,299	0.3696	2.53%
2025-10-17	0	0.395	0.390	0.395	0.390	0.405	4,314,000	1,705,450	0.3953	0.366	0.362	0.366	0.362	0.376	4,650,156	0.3668	-2.47%
2025-10-16	0	0.405	0.405	0.410	0.405	0.420	2,364,000	964,920	0.4082	0.376	0.376	0.380	0.376	0.390	2,548,208	0.3787	-2.41%
2025-10-15	0	0.415	0.415	0.420	0.410	0.425	2,096,000	871,570	0.4158	0.385	0.385	0.390	0.380	0.394	2,259,325	0.3858	1.22%
2025-10-14	0	0.410	0.410	0.425	0.405	0.430	2,084,000	861,070	0.4132	0.380	0.380	0.394	0.376	0.399	2,246,390	0.3833	-1.20%
2025-10-13	0	0.415	0.415	0.420	0.400	0.420	3,012,000	1,228,060	0.4077	0.385	0.385	0.390	0.371	0.390	3,246,701	0.3782	-1.19%
2025-10-10	0	0.420	0.415	0.420	0.410	0.430	3,030,000	1,266,680	0.4180	0.390	0.385	0.390	0.380	0.399	3,266,104	0.3878	-2.33%
2025-10-09	0	0.430	0.425	0.430	0.420	0.445	6,028,000	2,600,090	0.4313	0.399	0.394	0.399	0.390	0.413	6,497,714	0.4002	-3.37%
2025-10-08	0	0.445	0.445	0.450	0.440	0.460	4,612,000	2,072,990	0.4495	0.413	0.413	0.417	0.408	0.427	4,971,377	0.4170	-3.26%
2025-10-06	0	0.460	0.460	0.465	0.450	0.475	17,676,000	8,145,090	0.4608	0.427	0.427	0.431	0.417	0.441	19,053,351	0.4275	0.00%
2025-10-03	0	0.460	0.460	0.465	0.440	0.470	5,982,000	2,733,720	0.4570	0.427	0.427	0.431	0.408	0.436	6,448,130	0.4240	2.22%
2025-10-02	0	0.450	0.450	0.460	0.435	0.480	59,932,000	27,632,050	0.4611	0.417	0.417	0.427	0.404	0.445	64,602,026	0.4277	4.65%
2025-09-30	0	0.430	0.425	0.430	0.415	0.430	2,506,000	1,055,240	0.4211	0.399	0.394	0.399	0.385	0.399	2,701,273	0.3906	2.38%
2025-09-29	0	0.420	0.420	0.425	0.410	0.435	1,808,000	759,190	0.4199	0.390	0.390	0.394	0.380	0.404	1,948,883	0.3896	1.20%
2025-09-26	0	0.415	0.410	0.415	0.410	0.420	2,038,000	845,390	0.4148	0.385	0.380	0.385	0.380	0.390	2,196,805	0.3848	-1.19%
2025-09-25	0	0.420	0.420	0.425	0.410	0.430	2,214,000	932,020	0.4210	0.390	0.390	0.394	0.380	0.399	2,386,519	0.3905	2.44%
2025-09-24	0	0.410	0.410	0.415	0.405	0.415	2,552,000	1,048,520	0.4109	0.380	0.380	0.385	0.376	0.385	2,750,857	0.3812	-3.53%
2025-09-23	0	0.425	0.420	0.425	0.415	0.430	4,986,000	2,102,350	0.4217	0.394	0.390	0.394	0.385	0.399	5,374,519	0.3912	0.00%
2025-09-22	0	0.425	0.420	0.425	0.420	0.435	1,680,000	713,070	0.4244	0.394	0.390	0.394	0.390	0.404	1,810,909	0.3938	0.00%
2025-09-19	0	0.425	0.425	0.430	0.425	0.440	3,590,000	1,540,970	0.4292	0.394	0.394	0.399	0.394	0.408	3,869,740	0.3982	-3.41%
2025-09-18	0	0.440	0.435	0.440	0.430	0.450	3,452,000	1,520,840	0.4406	0.408	0.404	0.408	0.399	0.417	3,720,987	0.4087	-1.12%
2025-09-17	0	0.445	0.445	0.450	0.430	0.460	7,708,000	3,431,210	0.4451	0.413	0.413	0.417	0.399	0.427	8,308,623	0.4130	1.14%
2025-09-16	0	0.440	0.440	0.445	0.430	0.445	2,226,000	975,060	0.4380	0.408	0.408	0.413	0.399	0.413	2,399,455	0.4064	0.00%
2025-09-15	0	0.440	0.440	0.445	0.435	0.455	3,548,000	1,569,810	0.4424	0.408	0.408	0.413	0.404	0.422	3,824,468	0.4105	-1.12%
2025-09-12	0	0.445	0.445	0.450	0.440	0.460	3,826,000	1,720,200	0.4496	0.413	0.413	0.417	0.408	0.427	4,124,130	0.4171	-3.26%
2025-09-11	0	0.460	0.455	0.460	0.455	0.470	2,420,000	1,113,100	0.4600	0.427	0.422	0.427	0.422	0.436	2,608,571	0.4267	-2.13%
2025-09-10	0	0.470	0.465	0.470	0.420	0.480	14,652,000	6,760,650	0.4614	0.436	0.431	0.436	0.390	0.445	15,793,714	0.4281	10.59%
2025-09-09	0	0.425	0.425	0.430	0.425	0.450	5,366,000	2,340,090	0.4361	0.394	0.394	0.399	0.394	0.417	5,784,130	0.4046	-4.49%
2025-09-08	0	0.445	0.445	0.450	0.440	0.460	4,604,000	2,047,930	0.4448	0.413	0.413	0.417	0.408	0.427	4,962,753	0.4127	-2.20%
2025-09-05	0	0.455	0.455	0.460	0.445	0.470	3,076,000	1,401,610	0.4557	0.422	0.422	0.427	0.413	0.436	3,315,688	0.4227	2.25%
2025-09-04	0	0.445	0.440	0.445	0.445	0.470	4,634,000	2,092,260	0.4515	0.413	0.408	0.413	0.413	0.436	4,995,091	0.4189	-3.26%
2025-09-03	0	0.460	0.460	0.470	0.450	0.485	10,196,000	4,731,870	0.4641	0.427	0.427	0.436	0.417	0.450	10,990,494	0.4305	-5.15%
2025-09-02	0	0.485	0.480	0.485	0.480	0.500	4,184,000	2,037,310	0.4869	0.450	0.445	0.450	0.445	0.464	4,510,026	0.4517	-3.00%
2025-09-01	0	0.500	0.495	0.500	0.490	0.510	3,410,000	1,690,300	0.4957	0.464	0.459	0.464	0.455	0.473	3,675,714	0.4599	2.04%
2025-08-29	0	0.490	0.490	0.495	0.480	0.500	2,384,000	1,169,360	0.4905	0.455	0.455	0.459	0.445	0.464	2,569,766	0.4550	1.03%
2025-08-28	0	0.485	0.485	0.490	0.480	0.500	16,030,000	7,849,260	0.4897	0.450	0.450	0.455	0.445	0.464	17,279,091	0.4543	-2.02%
2025-08-27	0	0.495	0.490	0.495	0.490	0.510	3,868,000	1,918,490	0.4960	0.459	0.455	0.459	0.455	0.473	4,169,403	0.4601	0.00%
2025-08-26	0	0.495	0.495	0.510	0.495	0.520	6,650,000	3,345,480	0.5031	0.459	0.459	0.473	0.459	0.482	7,168,182	0.4667	-2.94%
2025-08-25	0	0.510	0.510	0.520	0.500	0.540	7,474,000	3,908,780	0.5230	0.473	0.473	0.482	0.464	0.501	8,056,390	0.4852	0.00%
2025-08-22	0	0.510	0.500	0.510	0.500	0.520	5,108,000	2,595,720	0.5082	0.473	0.464	0.473	0.464	0.482	5,506,026	0.4714	0.00%
2025-08-21	0	0.510	0.510	0.520	0.510	0.540	3,222,000	1,668,640	0.5179	0.473	0.473	0.482	0.473	0.501	3,473,065	0.4805	-5.56%
2025-08-20	0	0.540	0.530	0.540	0.520	0.540	50,978,000	25,694,440	0.5040	0.501	0.492	0.501	0.482	0.501	54,950,312	0.4676	-1.82%
2025-08-19	0	0.550	0.530	0.550	0.510	0.550	7,178,000	3,791,620	0.5282	0.510	0.492	0.510	0.473	0.510	7,737,325	0.4900	5.77%
2025-08-18	0	0.520	0.510	0.520	0.490	0.520	8,658,000	4,393,330	0.5074	0.482	0.473	0.482	0.455	0.482	9,332,649	0.4707	6.12%
2025-08-15	0	0.490	0.485	0.490	0.480	0.500	7,362,000	3,618,810	0.4916	0.455	0.450	0.455	0.445	0.464	7,935,662	0.4560	-2.00%
2025-08-14	0	0.500	0.495	0.500	0.490	0.520	9,394,000	4,744,090	0.5050	0.464	0.459	0.464	0.455	0.482	10,126,000	0.4685	-1.96%
2025-08-13	0	0.510	0.510	0.520	0.510	0.520	3,270,000	1,680,860	0.5140	0.473	0.473	0.482	0.473	0.482	3,524,805	0.4769	2.00%
2025-08-12	0	0.500	0.500	0.510	0.500	0.530	4,894,000	2,498,020	0.5104	0.464	0.464	0.473	0.464	0.492	5,275,351	0.4735	-5.66%
2025-08-11	0	0.530	0.520	0.530	0.510	0.540	11,712,000	6,101,240	0.5209	0.492	0.482	0.492	0.473	0.501	12,624,623	0.4833	-1.85%
2025-08-08	0	0.540	0.530	0.540	0.520	0.550	4,004,000	2,137,500	0.5338	0.501	0.492	0.501	0.482	0.510	4,316,000	0.4953	3.85%
2025-08-07	0	0.520	0.520	0.530	0.510	0.550	9,982,000	5,268,800	0.5278	0.482	0.482	0.492	0.473	0.510	10,759,818	0.4897	-3.70%
2025-08-06	0	0.540	0.530	0.540	0.530	0.550	5,500,000	2,951,340	0.5366	0.501	0.492	0.501	0.492	0.510	5,928,571	0.4978	1.89%
2025-08-05	0	0.530	0.530	0.540	0.530	0.540	3,258,000	1,735,620	0.5327	0.492	0.492	0.501	0.492	0.501	3,511,870	0.4942	-1.85%
2025-08-04	0	0.540	0.540	0.550	0.540	0.560	4,804,000	2,610,220	0.5433	0.501	0.501	0.510	0.501	0.520	5,178,338	0.5041	-3.57%
2025-08-01	0	0.560	0.550	0.560	0.550	0.600	11,982,000	6,801,040	0.5676	0.520	0.510	0.520	0.510	0.557	12,915,662	0.5266	0.00%
2025-07-31	0	0.560	0.550	0.560	0.540	0.570	6,372,000	3,536,460	0.5550	0.520	0.510	0.520	0.501	0.529	6,868,519	0.5149	1.82%
2025-07-30	0	0.550	0.540	0.550	0.540	0.590	18,568,000	10,421,240	0.5612	0.510	0.501	0.510	0.501	0.547	20,014,857	0.5207	-1.79%
2025-07-29	0	0.560	0.550	0.560	0.550	0.590	20,882,000	11,790,960	0.5646	0.520	0.510	0.520	0.510	0.547	22,509,169	0.5238	-5.08%
2025-07-28	0	0.590	0.570	0.590	0.570	0.590	8,356,000	4,833,540	0.5785	0.547	0.529	0.547	0.529	0.547	9,007,117	0.5366	1.72%
2025-07-25	0	0.580	0.560	0.580	0.560	0.630	37,966,000	21,851,720	0.5756	0.538	0.520	0.538	0.520	0.584	40,924,390	0.5340	-3.33%
2025-07-24	0	0.600	0.590	0.600	0.580	0.700	93,810,000	58,743,960	0.6262	0.557	0.547	0.557	0.538	0.649	101,119,870	0.5809	0.00%
2025-07-23	0	0.600	0.590	0.600	0.590	0.660	13,704,000	8,481,740	0.6189	0.557	0.547	0.557	0.547	0.612	14,771,844	0.5742	-1.64%
2025-07-22	0	0.610	0.600	0.610	0.580	0.610	6,766,000	4,025,000	0.5949	0.566	0.557	0.566	0.538	0.566	7,293,221	0.5519	0.00%
2025-07-21	0	0.610	0.600	0.610	0.570	0.610	12,466,000	7,387,640	0.5926	0.566	0.557	0.566	0.529	0.566	13,437,377	0.5498	5.17%
2025-07-18	0	0.580	0.560	0.580	0.540	0.590	14,344,000	8,070,880	0.5627	0.538	0.520	0.538	0.501	0.547	15,461,714	0.5220	7.41%
2025-07-17	0	0.540	0.540	0.550	0.530	0.560	9,118,000	4,983,580	0.5466	0.501	0.501	0.510	0.492	0.520	9,828,494	0.5071	-3.57%
2025-07-16	0	0.560	0.560	0.570	0.550	0.580	7,014,000	3,943,240	0.5622	0.520	0.520	0.529	0.510	0.538	7,560,545	0.5216	-3.45%
2025-07-15	0	0.580	0.580	0.590	0.560	0.600	7,274,000	4,199,900	0.5774	0.538	0.538	0.547	0.520	0.557	7,840,805	0.5356	-1.69%
2025-07-14	0	0.590	0.590	0.600	0.580	0.600	7,662,000	4,530,400	0.5913	0.547	0.547	0.557	0.538	0.557	8,259,039	0.5485	-1.67%
2025-07-11	0	0.600	0.600	0.610	0.600	0.650	17,488,000	10,834,140	0.6195	0.557	0.557	0.566	0.557	0.603	18,850,701	0.5747	1.69%
2025-07-10	0	0.590	0.590	0.600	0.570	0.600	10,614,000	6,227,040	0.5867	0.547	0.547	0.557	0.529	0.557	11,441,065	0.5443	-1.67%
2025-07-09	0	0.600	0.590	0.600	0.550	0.610	16,974,000	9,863,360	0.5811	0.557	0.547	0.557	0.510	0.566	18,296,649	0.5391	1.69%
2025-07-08	0	0.590	0.580	0.590	0.540	0.590	11,138,000	6,237,620	0.5600	0.547	0.538	0.547	0.501	0.547	12,005,896	0.5195	3.51%
2025-07-07	0	0.570	0.560	0.570	0.560	0.580	3,522,000	1,999,280	0.5677	0.529	0.520	0.529	0.520	0.538	3,796,442	0.5266	1.79%
2025-07-04	0	0.560	0.560	0.570	0.560	0.590	7,354,000	4,148,820	0.5642	0.520	0.520	0.529	0.520	0.547	7,927,039	0.5234	-5.08%
2025-07-03	0	0.590	0.580	0.590	0.570	0.600	7,092,000	4,141,260	0.5839	0.547	0.538	0.547	0.529	0.557	7,644,623	0.5417	1.72%
2025-07-02	0	0.580	0.580	0.590	0.570	0.660	29,422,000	17,350,140	0.5897	0.538	0.538	0.547	0.529	0.612	31,714,623	0.5471	-12.12%
2025-06-30	0	0.660	0.650	0.660	0.640	0.700	26,508,000	17,616,260	0.6646	0.612	0.603	0.612	0.594	0.649	28,573,558	0.6165	0.00%
2025-06-27	0	0.660	0.650	0.660	0.590	0.670	31,548,000	19,845,420	0.6291	0.612	0.603	0.612	0.547	0.622	34,006,286	0.5836	11.86%
2025-06-26	0	0.590	0.580	0.590	0.580	0.650	28,654,000	17,588,220	0.6138	0.547	0.538	0.547	0.538	0.603	30,886,779	0.5694	-3.28%
2025-06-25	0	0.610	0.600	0.610	0.550	0.610	16,044,000	9,296,080	0.5794	0.566	0.557	0.566	0.510	0.566	17,294,182	0.5375	8.93%
2025-06-24	0	0.560	0.550	0.560	0.550	0.580	9,020,000	5,068,600	0.5619	0.520	0.510	0.520	0.510	0.538	9,722,857	0.5213	1.82%
2025-06-23	0	0.550	0.550	0.560	0.520	0.570	6,796,000	3,744,880	0.5510	0.510	0.510	0.520	0.482	0.529	7,325,558	0.5112	3.77%
2025-06-20	0	0.530	0.530	0.540	0.530	0.570	9,614,000	5,267,360	0.5479	0.492	0.492	0.501	0.492	0.529	10,363,143	0.5083	0.00%
2025-06-19	0	0.530	0.530	0.540	0.520	0.600	17,312,000	9,546,760	0.5515	0.492	0.492	0.501	0.482	0.557	18,660,987	0.5116	-7.02%
2025-06-18	0	0.570	0.570	0.580	0.560	0.610	18,242,000	10,735,860	0.5885	0.529	0.529	0.538	0.520	0.566	19,663,455	0.5460	1.79%
2025-06-17	0	0.560	0.560	0.570	0.550	0.600	23,158,000	13,222,600	0.5710	0.520	0.520	0.529	0.510	0.557	24,962,519	0.5297	-6.67%
2025-06-16	0	0.600	0.590	0.600	0.500	0.620	37,568,000	21,532,710	0.5732	0.557	0.547	0.557	0.464	0.575	40,495,377	0.5317	17.65%
2025-06-13	0	0.510	0.510	0.520	0.480	0.540	26,942,000	13,778,130	0.5114	0.473	0.473	0.482	0.445	0.501	29,041,377	0.4744	5.15%
2025-06-12	0	0.485	0.485	0.490	0.475	0.510	14,312,000	7,056,810	0.4931	0.450	0.450	0.455	0.441	0.473	15,427,221	0.4574	-1.02%
2025-06-11	0	0.490	0.490	0.495	0.450	0.500	23,390,000	11,285,460	0.4825	0.455	0.455	0.459	0.417	0.464	25,212,597	0.4476	8.89%
2025-06-10	0	0.450	0.450	0.460	0.445	0.460	5,992,000	2,713,450	0.4528	0.417	0.417	0.427	0.413	0.427	6,458,909	0.4201	-1.10%
2025-06-09	0	0.455	0.455	0.465	0.430	0.460	7,212,000	3,236,590	0.4488	0.422	0.422	0.431	0.399	0.427	7,773,974	0.4163	4.60%
2025-06-06	0	0.435	0.435	0.440	0.435	0.470	10,448,000	4,652,750	0.4453	0.404	0.404	0.408	0.404	0.436	11,262,130	0.4131	-3.33%
2025-06-05	0	0.450	0.445	0.450	0.445	0.510	27,902,000	13,217,520	0.4737	0.417	0.413	0.417	0.413	0.473	30,076,182	0.4395	-1.10%
2025-06-04	0	0.455	0.455	0.465	0.440	0.475	14,248,000	6,552,610	0.4599	0.422	0.422	0.431	0.408	0.441	15,358,234	0.4267	2.25%
2025-06-03	0	0.445	0.445	0.450	0.445	0.510	41,862,000	19,922,620	0.4759	0.413	0.413	0.417	0.413	0.473	45,123,974	0.4415	-7.29%
2025-06-02	0	0.480	0.475	0.480	0.365	0.490	47,008,000	20,742,310	0.4413	0.445	0.441	0.445	0.339	0.455	50,670,961	0.4094	26.32%
2025-05-30	0	0.380	0.380	0.385	0.375	0.390	5,482,000	2,076,980	0.3789	0.353	0.353	0.357	0.348	0.362	5,909,169	0.3515	-3.80%
2025-05-29	0	0.395	0.390	0.395	0.365	0.400	12,076,000	4,689,140	0.3883	0.366	0.362	0.366	0.339	0.371	13,016,987	0.3602	8.22%
2025-05-28	0	0.365	0.365	0.370	0.365	0.395	3,428,000	1,291,950	0.3769	0.339	0.339	0.343	0.339	0.366	3,695,117	0.3496	0.00%
2025-05-27	0	0.365	0.365	0.370	0.350	0.410	9,434,000	3,603,340	0.3820	0.339	0.339	0.343	0.325	0.380	10,169,117	0.3543	0.00%
2025-05-26	0	0.365	0.370	0.375	0.335	0.380	5,130,000	1,850,910	0.3608	0.339	0.343	0.348	0.311	0.353	5,529,740	0.3347	0.00%
2025-05-23	0	0.365	0.365	0.375	0.365	0.395	7,936,000	2,990,900	0.3769	0.339	0.339	0.348	0.339	0.366	8,554,390	0.3496	-7.59%
2025-05-22	0	0.395	0.390	0.400	0.380	0.425	16,890,000	6,754,900	0.3999	0.366	0.362	0.371	0.353	0.394	18,206,104	0.3710	-1.25%
2025-05-21	0	0.400	0.395	0.400	0.320	0.410	31,906,000	12,190,150	0.3821	0.371	0.366	0.371	0.297	0.380	34,392,182	0.3544	25.00%
2025-05-20	0	0.320	0.320	0.325	0.305	0.320	2,396,000	756,210	0.3156	0.297	0.297	0.302	0.283	0.297	2,582,701	0.2928	1.59%
2025-05-19	0	0.315	0.310	0.315	0.305	0.320	2,738,000	849,680	0.3103	0.292	0.288	0.292	0.283	0.297	2,951,351	0.2879	-1.56%
2025-05-16	0	0.320	0.315	0.320	0.315	0.325	3,474,000	1,111,930	0.3201	0.297	0.292	0.297	0.292	0.302	3,744,701	0.2969	-3.03%
2025-05-15	0	0.330	0.325	0.335	0.320	0.340	3,032,000	994,860	0.3281	0.306	0.302	0.311	0.297	0.315	3,268,260	0.3044	-2.94%
2025-05-14	0	0.340	0.335	0.340	0.330	0.340	2,710,000	904,020	0.3336	0.315	0.311	0.315	0.306	0.315	2,921,169	0.3095	0.00%
2025-05-13	0	0.340	0.335	0.340	0.330	0.350	2,184,000	738,020	0.3379	0.315	0.311	0.315	0.306	0.325	2,354,182	0.3135	-1.45%
2025-05-12	0	0.345	0.345	0.350	0.320	0.350	4,836,000	1,641,330	0.3394	0.320	0.320	0.325	0.297	0.325	5,212,831	0.3149	6.15%
2025-05-09	0	0.325	0.325	0.330	0.320	0.335	2,896,000	950,350	0.3282	0.302	0.302	0.306	0.297	0.311	3,121,662	0.3044	-2.99%
2025-05-08	0	0.335	0.330	0.335	0.330	0.340	2,250,000	754,860	0.3355	0.311	0.306	0.311	0.306	0.315	2,425,325	0.3112	1.52%
2025-05-07	0	0.330	0.330	0.335	0.330	0.350	2,652,000	895,080	0.3375	0.306	0.306	0.311	0.306	0.325	2,858,649	0.3131	-2.94%
2025-05-06	0	0.340	0.340	0.345	0.335	0.355	5,404,000	1,864,170	0.3450	0.315	0.315	0.320	0.311	0.329	5,825,091	0.3200	0.00%
2025-05-02	0	0.340	0.340	0.345	0.315	0.360	6,690,000	2,317,780	0.3465	0.315	0.315	0.320	0.292	0.334	7,211,299	0.3214	4.62%
2025-04-30	0	0.325	0.325	0.330	0.315	0.335	6,872,000	2,220,760	0.3232	0.302	0.302	0.306	0.292	0.311	7,407,481	0.2998	-4.41%
2025-04-29	0	0.340	0.340	0.345	0.330	0.345	3,966,000	1,331,680	0.3358	0.315	0.315	0.320	0.306	0.320	4,275,039	0.3115	1.49%
2025-04-28	0	0.335	0.335	0.340	0.330	0.355	4,564,000	1,535,220	0.3364	0.311	0.311	0.315	0.306	0.329	4,919,636	0.3121	-5.63%
2025-04-25	0	0.355	0.355	0.360	0.350	0.380	6,064,000	2,184,060	0.3602	0.329	0.329	0.334	0.325	0.353	6,536,519	0.3341	-1.39%
2025-04-24	0	0.360	0.350	0.360	0.350	0.360	2,912,000	1,028,800	0.3533	0.334	0.325	0.334	0.325	0.334	3,138,909	0.3278	0.00%
2025-04-23	0	0.360	0.360	0.365	0.345	0.365	2,574,000	925,500	0.3596	0.334	0.334	0.339	0.320	0.339	2,774,571	0.3336	0.00%
2025-04-22	0	0.360	0.360	0.365	0.350	0.375	1,939,000	698,590	0.3603	0.334	0.334	0.339	0.325	0.348	2,090,091	0.3342	0.00%
2025-04-17	0	0.360	0.355	0.360	0.330	0.370	2,222,000	797,050	0.3587	0.334	0.329	0.334	0.306	0.343	2,395,143	0.3328	0.00%
2025-04-16	0	0.360	0.360	0.365	0.355	0.380	3,444,000	1,243,500	0.3611	0.334	0.334	0.339	0.329	0.353	3,712,364	0.3350	-5.26%
2025-04-15	0	0.380	0.375	0.380	0.370	0.405	5,800,000	2,226,080	0.3838	0.353	0.348	0.353	0.343	0.376	6,251,948	0.3561	-6.17%
2025-04-14	0	0.405	0.400	0.405	0.380	0.425	12,052,000	4,878,500	0.4048	0.376	0.371	0.376	0.353	0.394	12,991,117	0.3755	6.58%
2025-04-11	0	0.380	0.375	0.380	0.305	0.395	12,728,000	4,715,170	0.3705	0.353	0.348	0.353	0.283	0.366	13,719,792	0.3437	13.43%
2025-04-10	0	0.335	0.335	0.340	0.335	0.355	6,134,000	2,122,880	0.3461	0.311	0.311	0.315	0.311	0.329	6,611,974	0.3211	1.52%
2025-04-09	0	0.330	0.325	0.330	0.280	0.330	10,318,000	3,062,890	0.2968	0.306	0.302	0.306	0.260	0.306	11,122,000	0.2754	1.54%
2025-04-08	0	0.325	0.325	0.330	0.290	0.330	11,054,000	3,459,280	0.3129	0.302	0.302	0.306	0.269	0.306	11,915,351	0.2903	14.04%
2025-04-07	0	0.285	0.285	0.290	0.275	0.320	18,544,000	5,388,700	0.2906	0.264	0.264	0.269	0.255	0.297	19,988,987	0.2696	-18.57%
2025-04-03	0	0.350	0.350	0.355	0.350	0.370	4,682,000	1,665,880	0.3558	0.325	0.325	0.329	0.325	0.343	5,046,831	0.3301	-4.11%
2025-04-02	0	0.365	0.365	0.375	0.365	0.380	3,992,000	1,479,580	0.3706	0.339	0.339	0.348	0.339	0.353	4,303,065	0.3438	-1.35%
2025-04-01	0	0.370	0.370	0.380	0.365	0.385	4,216,000	1,593,760	0.3780	0.343	0.343	0.353	0.339	0.357	4,544,519	0.3507	0.00%
2025-03-31	0	0.370	0.370	0.375	0.370	0.400	8,694,000	3,300,820	0.3797	0.343	0.343	0.348	0.343	0.371	9,371,455	0.3522	-3.90%
2025-03-28	0	0.385	0.385	0.390	0.370	0.480	48,128,000	19,350,800	0.4021	0.357	0.357	0.362	0.343	0.445	51,878,234	0.3730	-15.38%
2025-03-27	0	0.455	0.455	0.465	0.450	0.475	7,732,000	3,566,130	0.4612	0.422	0.422	0.431	0.417	0.441	8,334,494	0.4279	-6.19%
2025-03-26	0	0.485	0.485	0.500	0.465	0.510	8,090,000	4,003,300	0.4948	0.450	0.450	0.464	0.431	0.473	8,720,390	0.4591	2.11%
2025-03-25	0	0.475	0.470	0.475	0.450	0.485	9,890,000	4,589,770	0.4641	0.441	0.436	0.441	0.417	0.450	10,660,649	0.4305	0.00%
2025-03-24	0	0.475	0.475	0.480	0.460	0.500	13,338,000	6,283,780	0.4711	0.441	0.441	0.445	0.427	0.464	14,377,325	0.4371	-5.00%
2025-03-21	0	0.500	0.500	0.510	0.495	0.520	11,164,000	5,612,870	0.5028	0.464	0.464	0.473	0.459	0.482	12,033,922	0.4664	-3.85%
2025-03-20	0	0.520	0.510	0.520	0.510	0.540	9,304,000	4,862,240	0.5226	0.482	0.473	0.482	0.473	0.501	10,028,987	0.4848	0.00%
2025-03-19	0	0.520	0.520	0.530	0.520	0.540	9,098,000	4,799,420	0.5275	0.482	0.482	0.492	0.482	0.501	9,806,935	0.4894	-1.89%
2025-03-18	0	0.530	0.530	0.540	0.530	0.560	11,750,000	6,308,960	0.5369	0.492	0.492	0.501	0.492	0.520	12,665,584	0.4981	-5.36%
2025-03-17	0	0.560	0.540	0.560	0.540	0.570	7,946,000	4,400,900	0.5539	0.520	0.501	0.520	0.501	0.529	8,565,169	0.5138	0.00%
2025-03-14	0	0.560	0.560	0.570	0.550	0.580	12,118,000	6,867,740	0.5667	0.520	0.520	0.529	0.510	0.538	13,062,260	0.5258	-1.75%
2025-03-13	0	0.570	0.550	0.570	0.530	0.580	17,286,000	9,515,040	0.5504	0.529	0.510	0.529	0.492	0.538	18,632,961	0.5107	1.79%
2025-03-12	0	0.560	0.550	0.560	0.540	0.590	14,022,000	7,873,600	0.5615	0.520	0.510	0.520	0.501	0.547	15,114,623	0.5209	-1.75%
2025-03-11	0	0.570	0.570	0.580	0.510	0.600	47,110,000	25,566,240	0.5427	0.529	0.529	0.538	0.473	0.557	50,780,909	0.5035	-3.39%
2025-03-10	0	0.590	0.590	0.600	0.580	0.730	95,344,000	58,156,080	0.6100	0.547	0.547	0.557	0.538	0.677	102,773,403	0.5659	-27.16%
2025-03-07	0	0.810	0.810	0.820	0.810	0.860	47,886,881	39,866,884	0.8325	0.751	0.751	0.761	0.751	0.798	51,618,326	0.7723	-4.71%
2025-03-06	0	0.850	0.850	0.860	0.830	0.860	41,278,000	34,999,480	0.8479	0.789	0.789	0.798	0.770	0.798	44,494,468	0.7866	2.41%
2025-03-05	0	0.830	0.830	0.840	0.830	0.860	29,004,000	24,324,280	0.8387	0.770	0.770	0.779	0.770	0.798	31,264,052	0.7780	0.00%
2025-03-04	0	0.830	0.830	0.840	0.820	0.850	20,406,000	16,947,220	0.8305	0.770	0.770	0.779	0.761	0.789	21,996,078	0.7705	-1.19%
2025-03-03	0	0.840	0.840	0.850	0.840	0.870	32,002,000	27,336,200	0.8542	0.779	0.779	0.789	0.779	0.807	34,495,662	0.7925	-2.33%
2025-02-28	0	0.860	0.850	0.860	0.850	0.900	60,178,000	52,743,360	0.8765	0.798	0.789	0.798	0.789	0.835	64,867,195	0.8131	0.00%
2025-02-27	0	0.860	0.860	0.870	0.860	0.900	44,572,000	38,787,880	0.8702	0.798	0.798	0.807	0.798	0.835	48,045,143	0.8073	-2.27%
2025-02-26	0	0.880	0.870	0.880	0.850	0.910	91,520,000	79,784,260	0.8718	0.816	0.807	0.816	0.789	0.844	98,651,429	0.8087	1.15%
2025-02-25	0	0.870	0.870	0.880	0.850	0.940	131,428,000	116,999,440	0.8902	0.807	0.807	0.816	0.789	0.872	141,669,143	0.8259	2.35%
2025-02-24	0	0.850	0.850	0.860	0.820	0.880	100,208,000	84,705,220	0.8453	0.789	0.789	0.798	0.761	0.816	108,016,416	0.7842	-3.41%
2025-02-21	0	0.880	0.880	0.890	0.830	1.030	367,778,000	326,749,240	0.8884	0.816	0.816	0.826	0.770	0.956	396,436,026	0.8242	-12.00%
2025-02-20	0	1.000	1.000	1.010	0.990	1.240	194,622,000	215,588,780	1.1077	0.928	0.928	0.937	0.918	1.150	209,787,351	1.0277	-14.53%
2025-02-19	0	1.170	1.160	1.170	1.150	1.230	55,700,000	65,516,300	1.1762	1.085	1.076	1.085	1.067	1.141	60,040,260	1.0912	0.00%
2025-02-18	0	1.170	1.160	1.170	1.110	1.280	90,993,000	107,786,420	1.1846	1.085	1.076	1.085	1.030	1.187	98,083,364	1.0989	-0.85%
2025-02-17	0	1.180	1.170	1.180	1.110	1.260	132,612,000	157,653,740	1.1888	1.095	1.085	1.095	1.030	1.169	142,945,403	1.1029	4.42%
2025-02-14	0	1.130	1.120	1.130	0.970	1.170	208,890,000	230,490,080	1.1034	1.048	1.039	1.048	0.900	1.085	225,167,143	1.0236	16.49%
2025-02-13	0	0.970	0.970	0.980	0.970	1.040	38,882,000	39,190,160	1.0079	0.900	0.900	0.909	0.900	0.965	41,911,766	0.9351	-3.00%
2025-02-12	0	1.000	0.990	1.000	0.970	1.010	29,222,000	28,804,464	0.9857	0.928	0.918	0.928	0.900	0.937	31,499,039	0.9145	3.09%
2025-02-11	0	0.970	0.970	0.980	0.960	1.000	18,896,000	18,487,580	0.9784	0.900	0.900	0.909	0.891	0.928	20,368,416	0.9077	-3.00%
2025-02-10	0	1.000	1.000	1.010	0.990	1.020	31,090,000	31,299,140	1.0067	0.928	0.928	0.937	0.918	0.946	33,512,597	0.9340	-0.99%
2025-02-07	0	1.010	1.000	1.010	0.950	1.050	74,802,000	75,739,920	1.0125	0.937	0.928	0.937	0.881	0.974	80,630,727	0.9393	4.12%
2025-02-06	0	0.970	0.960	0.970	0.920	0.970	21,974,000	20,846,520	0.9487	0.900	0.891	0.900	0.853	0.900	23,686,260	0.8801	4.30%
2025-02-05	0	0.930	0.930	0.940	0.930	0.970	22,016,000	20,791,240	0.9444	0.863	0.863	0.872	0.863	0.900	23,731,532	0.8761	-2.11%
2025-02-04	0	0.950	0.940	0.950	0.920	0.950	2,638,000	2,480,600	0.9403	0.881	0.872	0.881	0.853	0.881	2,843,558	0.8724	2.15%
2025-02-03	0	0.930	0.930	0.940	0.920	0.960	3,520,000	3,265,320	0.9276	0.863	0.863	0.872	0.853	0.891	3,794,286	0.8606	-4.12%
2025-01-28	0	0.970	0.960	0.970	0.920	1.000	4,380,000	4,170,520	0.9522	0.900	0.891	0.900	0.853	0.928	4,721,299	0.8833	-3.00%
2025-01-27	0	1.000	0.990	1.000	0.950	1.000	29,832,000	29,190,240	0.9785	0.928	0.918	0.928	0.881	0.928	32,156,571	0.9078	5.26%
2025-01-24	0	0.950	0.940	0.950	0.910	0.950	12,920,000	12,085,840	0.9354	0.881	0.872	0.881	0.844	0.881	13,926,753	0.8678	4.40%
2025-01-23	0	0.910	0.910	0.920	0.910	0.950	15,286,000	14,114,280	0.9233	0.844	0.844	0.853	0.844	0.881	16,477,117	0.8566	1.11%
2025-01-22	0	0.900	0.900	0.910	0.900	0.930	14,818,000	13,517,660	0.9122	0.835	0.835	0.844	0.835	0.863	15,972,649	0.8463	-3.23%
2025-01-21	0	0.930	0.930	0.940	0.930	0.970	18,534,000	17,483,280	0.9433	0.863	0.863	0.872	0.863	0.900	19,978,208	0.8751	-3.12%
2025-01-20	0	0.960	0.950	0.960	0.950	1.000	23,084,000	22,439,600	0.9721	0.891	0.881	0.891	0.881	0.928	24,882,753	0.9018	1.05%
2025-01-17	0	0.950	0.940	0.950	0.940	0.970	19,932,000	19,016,140	0.9541	0.881	0.872	0.881	0.872	0.900	21,485,143	0.8851	-1.04%
2025-01-16	0	0.960	0.950	0.960	0.940	0.980	27,614,000	26,477,660	0.9588	0.891	0.881	0.891	0.872	0.909	29,765,740	0.8895	2.13%
2025-01-15	0	0.940	0.930	0.940	0.920	0.960	16,478,000	15,405,520	0.9349	0.872	0.863	0.872	0.853	0.891	17,762,000	0.8673	-1.05%
2025-01-14	0	0.950	0.940	0.950	0.890	0.960	30,156,000	28,077,760	0.9311	0.881	0.872	0.881	0.826	0.891	32,505,818	0.8638	6.74%
2025-01-13	0	0.890	0.890	0.900	0.880	0.930	23,222,000	20,642,320	0.8889	0.826	0.826	0.835	0.816	0.863	25,031,506	0.8247	-3.26%
2025-01-10	0	0.920	0.910	0.920	0.900	0.990	24,672,000	23,019,440	0.9330	0.853	0.844	0.853	0.835	0.918	26,594,494	0.8656	-5.15%
2025-01-09	0	0.970	0.960	0.970	0.950	1.050	32,990,000	32,308,680	0.9793	0.900	0.891	0.900	0.881	0.974	35,560,649	0.9086	-3.00%
2025-01-08	0	1.000	1.000	1.010	0.930	1.060	124,578,000	125,319,480	1.0060	0.928	0.928	0.937	0.863	0.983	134,285,377	0.9332	8.70%
2025-01-07	0	0.920	0.910	0.920	0.890	0.930	24,788,000	22,551,400	0.9098	0.853	0.844	0.853	0.826	0.863	26,719,532	0.8440	1.10%
2025-01-06	0	0.910	0.910	0.920	0.890	0.950	31,688,000	29,054,600	0.9169	0.844	0.844	0.853	0.826	0.881	34,157,195	0.8506	-2.15%
2025-01-03	0	0.930	0.930	0.940	0.930	1.030	43,560,000	41,871,360	0.9612	0.863	0.863	0.872	0.863	0.956	46,954,286	0.8917	-7.92%
2025-01-02	0	1.010	1.010	1.020	1.010	1.070	21,352,000	21,886,540	1.0250	0.937	0.937	0.946	0.937	0.993	23,015,792	0.9509	-4.72%
2024-12-31	0	1.060	1.050	1.060	1.050	1.070	10,162,000	10,765,760	1.0594	0.983	0.974	0.983	0.974	0.993	10,953,844	0.9828	0.95%
2024-12-30	0	1.050	1.050	1.060	1.050	1.100	24,142,000	25,651,740	1.0625	0.974	0.974	0.983	0.974	1.020	26,023,195	0.9857	-2.78%
2024-12-27	0	1.080	1.070	1.080	1.060	1.090	23,490,000	25,118,740	1.0693	1.002	0.993	1.002	0.983	1.011	25,320,390	0.9920	-0.92%
2024-12-24	0	1.090	1.080	1.090	1.080	1.120	13,436,000	14,717,460	1.0954	1.011	1.002	1.011	1.002	1.039	14,482,961	1.0162	-0.91%
2024-12-23	0	1.100	1.100	1.110	1.060	1.160	53,518,000	58,626,240	1.0954	1.020	1.020	1.030	0.983	1.076	57,688,234	1.0163	-3.51%
2024-12-20	0	1.140	1.140	1.150	1.130	1.160	19,272,000	21,965,460	1.1398	1.058	1.058	1.067	1.048	1.076	20,773,714	1.0574	-0.87%
2024-12-19	0	1.150	1.140	1.150	1.130	1.180	32,194,000	36,954,260	1.1479	1.067	1.058	1.067	1.048	1.095	34,702,623	1.0649	-2.54%
2024-12-18	0	1.180	1.170	1.180	1.160	1.200	25,536,000	29,964,260	1.1734	1.095	1.085	1.095	1.076	1.113	27,525,818	1.0886	-0.84%
2024-12-17	0	1.190	1.180	1.190	1.140	1.230	66,940,042	79,956,418	1.1944	1.104	1.095	1.104	1.058	1.141	72,156,149	1.1081	2.59%
2024-12-16	0	1.160	1.150	1.160	1.150	1.190	22,206,000	25,807,060	1.1622	1.076	1.067	1.076	1.067	1.104	23,936,338	1.0782	-1.69%
2024-12-13	0	1.180	1.170	1.180	1.170	1.220	33,824,000	40,063,380	1.1845	1.095	1.085	1.095	1.085	1.132	36,459,636	1.0988	-3.28%
2024-12-12	0	1.220	1.220	1.230	1.190	1.310	134,148,000	166,581,980	1.2418	1.132	1.132	1.141	1.104	1.215	144,601,091	1.1520	4.27%
2024-12-11	0	1.170	1.160	1.170	1.140	1.170	26,104,000	30,244,760	1.1586	1.085	1.076	1.085	1.058	1.085	28,138,078	1.0749	2.63%
2024-12-10	0	1.140	1.140	1.150	1.140	1.290	71,528,000	86,234,020	1.2056	1.058	1.058	1.067	1.058	1.197	77,101,610	1.1184	-5.00%
2024-12-09	0	1.200	1.190	1.200	1.120	1.200	55,075,000	63,550,740	1.1539	1.113	1.104	1.113	1.039	1.113	59,366,558	1.0705	2.56%
2024-12-06	0	1.170	1.170	1.180	1.150	1.190	46,210,000	53,859,920	1.1655	1.085	1.085	1.095	1.067	1.104	49,810,779	1.0813	-1.68%
2024-12-05	0	1.190	1.180	1.190	1.140	1.230	67,376,000	79,618,580	1.1817	1.104	1.095	1.104	1.058	1.141	72,626,078	1.0963	5.31%
2024-12-04	0	1.130	1.130	1.140	1.120	1.170	43,744,000	49,947,640	1.1418	1.048	1.048	1.058	1.039	1.085	47,152,623	1.0593	-0.88%
2024-12-03	0	1.140	1.140	1.150	1.130	1.210	69,814,000	80,551,540	1.1538	1.058	1.058	1.067	1.048	1.123	75,254,052	1.0704	-5.00%
2024-12-02	0	1.200	1.200	1.210	1.180	1.270	75,408,000	91,051,020	1.2074	1.113	1.113	1.123	1.095	1.178	81,283,948	1.1202	-3.23%
2024-11-29	0	1.240	1.240	1.250	1.220	1.390	268,594,000	350,997,460	1.3068	1.150	1.150	1.160	1.132	1.290	289,523,403	1.2123	3.33%
2024-11-28	0	1.200	1.190	1.200	1.090	1.250	223,662,000	263,467,240	1.1780	1.113	1.104	1.113	1.011	1.160	241,090,208	1.0928	13.21%
2024-11-27	0	1.060	1.050	1.060	1.000	1.080	54,680,000	56,518,100	1.0336	0.983	0.974	0.983	0.928	1.002	58,940,779	0.9589	-0.93%
2024-11-26	0	1.070	1.060	1.070	1.050	1.120	56,752,000	61,420,100	1.0823	0.993	0.983	0.993	0.974	1.039	61,174,234	1.0040	-3.60%
2024-11-25	0	1.110	1.100	1.110	1.070	1.160	63,618,000	70,188,120	1.1033	1.030	1.020	1.030	0.993	1.076	68,575,247	1.0235	-2.63%
2024-11-22	0	1.140	1.130	1.140	1.130	1.230	74,520,000	87,223,100	1.1705	1.058	1.048	1.058	1.048	1.141	80,326,753	1.0859	-5.79%
2024-11-21	0	1.210	1.210	1.220	1.200	1.280	56,544,000	69,181,700	1.2235	1.123	1.123	1.132	1.113	1.187	60,950,026	1.1351	-4.72%
2024-11-20	0	1.270	1.260	1.270	1.240	1.300	49,654,000	62,909,200	1.2670	1.178	1.169	1.178	1.150	1.206	53,523,143	1.1754	0.00%
2024-11-19	0	1.270	1.260	1.270	1.210	1.270	39,274,000	49,070,760	1.2494	1.178	1.169	1.178	1.123	1.178	42,334,312	1.1591	2.42%
2024-11-18	0	1.240	1.240	1.250	1.210	1.270	46,210,000	57,148,520	1.2367	1.150	1.150	1.160	1.123	1.178	49,810,779	1.1473	0.00%
2024-11-15	0	1.240	1.240	1.250	1.200	1.290	62,122,000	77,519,780	1.2479	1.150	1.150	1.160	1.113	1.197	66,962,675	1.1577	0.00%
2024-11-14	0	1.240	1.240	1.250	1.240	1.380	76,334,000	98,928,420	1.2960	1.150	1.150	1.160	1.150	1.280	82,282,104	1.2023	-8.82%
2024-11-13	0	1.360	1.350	1.360	1.300	1.470	94,396,000	127,768,800	1.3535	1.262	1.252	1.262	1.206	1.364	101,751,532	1.2557	-4.90%
2024-11-12	0	1.430	1.430	1.440	1.420	1.570	179,576,000	268,288,360	1.4940	1.327	1.327	1.336	1.317	1.457	193,568,935	1.3860	0.70%
2024-11-11	0	1.420	1.410	1.420	1.370	1.460	104,812,000	148,033,340	1.4124	1.317	1.308	1.317	1.271	1.354	112,979,169	1.3103	2.16%
2024-11-08	0	1.390	1.390	1.400	1.380	1.610	263,752,000	394,564,620	1.4960	1.290	1.290	1.299	1.280	1.494	284,304,104	1.3878	-6.71%
2024-11-07	0	1.490	1.480	1.490	1.210	1.500	461,329,800	643,746,518	1.3954	1.382	1.373	1.382	1.123	1.392	497,277,577	1.2945	24.17%
2024-11-06	0	1.200	1.200	1.210	1.190	1.250	55,854,000	67,882,440	1.2154	1.113	1.113	1.123	1.104	1.160	60,206,260	1.1275	-0.83%
2024-11-05	0	1.210	1.210	1.220	1.160	1.220	63,362,000	76,051,620	1.2003	1.123	1.123	1.132	1.076	1.132	68,299,299	1.1135	3.42%
2024-11-04	0	1.170	1.170	1.180	1.150	1.200	39,614,000	46,207,340	1.1664	1.085	1.085	1.095	1.067	1.113	42,700,805	1.0821	-1.68%
2024-11-01	0	1.190	1.180	1.190	1.190	1.260	48,560,000	59,477,280	1.2248	1.104	1.095	1.104	1.104	1.169	52,343,896	1.1363	-4.03%
2024-10-31	0	1.240	1.240	1.250	1.220	1.300	84,954,200	106,532,590	1.2540	1.150	1.150	1.160	1.132	1.206	91,574,008	1.1633	0.00%
2024-10-30	0	1.240	1.230	1.240	1.230	1.310	57,176,000	72,085,560	1.2608	1.150	1.141	1.150	1.141	1.215	61,631,273	1.1696	-3.88%
2024-10-29	0	1.290	1.280	1.290	1.150	1.350	213,962,000	270,756,760	1.2654	1.197	1.187	1.197	1.067	1.252	230,634,364	1.1740	7.50%
2024-10-28	0	1.200	1.190	1.200	1.170	1.210	50,560,000	60,260,300	1.1919	1.113	1.104	1.113	1.085	1.123	54,499,740	1.1057	0.84%
2024-10-25	0	1.190	1.190	1.200	1.170	1.250	106,046,000	127,969,082	1.2067	1.104	1.104	1.113	1.085	1.160	114,309,325	1.1195	-3.25%
2024-10-24	0	1.230	1.230	1.240	1.220	1.410	128,204,000	162,916,360	1.2708	1.141	1.141	1.150	1.132	1.308	138,193,922	1.1789	-9.56%
2024-10-23	0	1.360	1.360	1.370	1.350	1.490	128,965,000	183,451,470	1.4225	1.262	1.262	1.271	1.252	1.382	139,014,221	1.3197	-5.56%
2024-10-22	0	1.440	1.430	1.440	1.340	1.460	136,076,000	190,617,720	1.4008	1.336	1.327	1.336	1.243	1.354	146,679,325	1.2996	9.09%
2024-10-21	0	1.320	1.320	1.330	1.260	1.370	114,866,000	151,217,848	1.3165	1.225	1.225	1.234	1.169	1.271	123,816,597	1.2213	2.33%
2024-10-18	0	1.290	1.280	1.290	1.150	1.290	136,696,000	167,569,780	1.2259	1.197	1.187	1.197	1.067	1.197	147,347,636	1.1372	10.26%
2024-10-17	0	1.170	1.170	1.180	1.130	1.240	91,912,000	109,301,240	1.1892	1.085	1.085	1.095	1.048	1.150	99,073,974	1.1032	0.86%
2024-10-16	0	1.160	1.160	1.170	1.140	1.260	101,570,000	121,072,080	1.1920	1.076	1.076	1.085	1.058	1.169	109,484,545	1.1058	-3.33%
2024-10-15	0	1.200	1.200	1.210	1.180	1.340	191,150,000	243,705,880	1.2749	1.113	1.113	1.123	1.095	1.243	206,044,805	1.1828	-0.83%
2024-10-14	0	1.210	1.210	1.220	1.170	1.340	139,712,000	169,762,900	1.2151	1.123	1.123	1.132	1.085	1.243	150,598,649	1.1273	-9.02%
2024-10-10	0	1.330	1.330	1.340	1.270	1.690	296,361,000	422,114,330	1.4243	1.234	1.234	1.243	1.178	1.568	319,454,065	1.3214	-18.40%
2024-10-09	0	1.630	1.620	1.630	1.530	1.940	355,031,000	614,631,240	1.7312	1.512	1.503	1.512	1.419	1.800	382,695,753	1.6061	-2.98%
2024-10-08	0	1.680	1.670	1.680	1.520	3.000	815,824,000	1,597,350,325	1.9580	1.559	1.549	1.559	1.410	2.783	879,394,701	1.8164	8.39%
2024-10-07	0	1.550	1.540	1.550	1.170	1.590	71,785,980	102,296,450	1.4250	1.438	1.429	1.438	1.085	1.475	77,379,693	1.3220	31.36%
2024-10-04	0	1.180	1.170	1.180	1.160	1.250	45,150,000	53,400,720	1.1827	1.095	1.085	1.095	1.076	1.160	48,668,182	1.0972	-2.48%
2024-10-03	0	1.210	1.210	1.220	1.080	1.300	30,878,000	38,272,620	1.2395	1.123	1.123	1.132	1.002	1.206	33,284,078	1.1499	0.83%
2024-10-02	0	1.200	1.200	1.210	1.170	1.320	29,506,000	35,813,980	1.2138	1.113	1.113	1.123	1.085	1.225	31,805,169	1.1260	-7.69%
2024-09-30	0	1.300	1.300	1.310	1.040	1.350	227,146,000	275,540,746	1.2131	1.206	1.206	1.215	0.965	1.252	244,845,688	1.1254	27.45%
2024-09-27	0	1.020	1.010	1.020	0.890	1.080	135,358,000	133,730,020	0.9880	0.946	0.937	0.946	0.826	1.002	145,905,377	0.9166	14.61%
2024-09-26	0	0.890	0.880	0.890	0.800	0.890	52,226,000	44,020,640	0.8429	0.826	0.816	0.826	0.742	0.826	56,295,558	0.7820	9.88%
2024-09-25	0	0.810	0.800	0.810	0.760	0.870	84,304,000	69,531,560	0.8248	0.751	0.742	0.751	0.705	0.807	90,873,143	0.7651	6.58%
2024-09-24	0	0.760	0.750	0.760	0.690	0.770	73,042,000	53,410,800	0.7312	0.705	0.696	0.705	0.640	0.714	78,733,584	0.6784	10.14%
2024-09-23	0	0.690	0.680	0.690	0.660	0.710	27,774,000	18,806,620	0.6771	0.640	0.631	0.640	0.612	0.659	29,938,208	0.6282	1.47%
2024-09-20	0	0.680	0.680	0.690	0.670	0.740	45,886,000	32,188,900	0.7015	0.631	0.631	0.640	0.622	0.687	49,461,532	0.6508	0.00%
2024-09-19	0	0.680	0.680	0.690	0.620	0.730	76,075,000	52,307,190	0.6876	0.631	0.631	0.640	0.575	0.677	82,002,922	0.6379	15.25%
2024-09-17	0	0.590	0.590	0.600	0.580	0.640	3,708,000	2,220,100	0.5987	0.547	0.547	0.557	0.538	0.594	3,996,935	0.5555	-4.84%
2024-09-16	0	0.620	0.620	0.640	0.620	0.690	3,556,000	2,251,040	0.6330	0.575	0.575	0.594	0.575	0.640	3,833,091	0.5873	-10.14%
2024-09-13	0	0.690	0.680	0.690	0.640	0.730	41,562,000	28,654,700	0.6894	0.640	0.631	0.640	0.594	0.677	44,800,597	0.6396	7.81%
2024-09-12	0	0.640	0.640	0.650	0.620	0.650	11,546,000	7,377,160	0.6389	0.594	0.594	0.603	0.575	0.603	12,445,688	0.5927	1.59%
2024-09-11	0	0.630	0.620	0.630	0.620	0.660	14,390,000	9,131,160	0.6345	0.584	0.575	0.584	0.575	0.612	15,511,299	0.5887	-1.56%
2024-09-10	0	0.640	0.640	0.650	0.640	0.700	22,556,000	14,812,600	0.6567	0.594	0.594	0.603	0.594	0.649	24,313,610	0.6092	-7.25%
2024-09-09	0	0.690	0.680	0.690	0.680	0.720	9,530,000	6,608,060	0.6934	0.640	0.631	0.640	0.631	0.668	10,272,597	0.6433	-4.17%
2024-09-05	0	0.720	0.710	0.720	0.700	0.730	17,202,000	12,300,720	0.7151	0.668	0.659	0.668	0.649	0.677	18,542,416	0.6634	4.35%
2024-09-04	0	0.690	0.690	0.700	0.680	0.710	10,874,000	7,517,640	0.6913	0.640	0.640	0.649	0.631	0.659	11,721,325	0.6414	-2.82%
2024-09-03	0	0.710	0.700	0.710	0.700	0.730	5,910,000	4,210,620	0.7125	0.659	0.649	0.659	0.649	0.677	6,370,519	0.6610	0.00%
2024-09-02	0	0.710	0.700	0.710	0.700	0.750	8,856,000	6,365,960	0.7188	0.659	0.649	0.659	0.649	0.696	9,546,078	0.6669	-1.39%
2024-08-30	0	0.720	0.720	0.730	0.700	0.760	28,886,000	21,211,840	0.7343	0.668	0.668	0.677	0.649	0.705	31,136,857	0.6812	4.35%
2024-08-29	0	0.690	0.690	0.700	0.660	0.710	17,704,000	12,134,720	0.6854	0.640	0.640	0.649	0.612	0.659	19,083,532	0.6359	0.00%
2024-08-28	0	0.690	0.690	0.700	0.690	0.720	10,626,000	7,433,220	0.6995	0.640	0.640	0.649	0.640	0.668	11,454,000	0.6490	-4.17%
2024-08-27	0	0.720	0.710	0.720	0.710	0.740	9,248,000	6,657,520	0.7199	0.668	0.659	0.668	0.659	0.687	9,968,623	0.6678	-2.70%
2024-08-26	0	0.740	0.730	0.740	0.700	0.770	16,792,000	12,360,820	0.7361	0.687	0.677	0.687	0.649	0.714	18,100,468	0.6829	0.00%
2024-08-23	0	0.740	0.740	0.750	0.740	0.770	9,364,000	7,082,300	0.7563	0.687	0.687	0.696	0.687	0.714	10,093,662	0.7017	-2.63%
2024-08-22	0	0.760	0.750	0.760	0.740	0.870	47,744,000	37,032,060	0.7756	0.705	0.696	0.705	0.687	0.807	51,464,312	0.7196	-11.63%
2024-08-21	0	0.860	0.860	0.870	0.850	0.870	8,098,000	6,955,680	0.8589	0.798	0.798	0.807	0.789	0.807	8,729,013	0.7968	0.00%
2024-08-20	0	0.860	0.860	0.870	0.860	0.890	5,886,000	5,166,380	0.8777	0.798	0.798	0.807	0.798	0.826	6,344,649	0.8143	-3.37%
2024-08-19	0	0.890	0.880	0.890	0.880	0.930	11,874,000	10,642,780	0.8963	0.826	0.816	0.826	0.816	0.863	12,799,247	0.8315	-1.11%
2024-08-16	0	0.900	0.900	0.910	0.870	0.910	14,285,872	12,742,113	0.8919	0.835	0.835	0.844	0.807	0.844	15,399,057	0.8275	3.45%
2024-08-15	0	0.870	0.860	0.870	0.840	0.880	8,352,000	7,240,480	0.8669	0.807	0.798	0.807	0.779	0.816	9,002,805	0.8042	2.35%
2024-08-14	0	0.850	0.850	0.860	0.840	0.880	8,886,000	7,617,280	0.8572	0.789	0.789	0.798	0.779	0.816	9,578,416	0.7953	-2.30%
2024-08-13	0	0.870	0.870	0.880	0.870	0.890	5,504,000	4,841,880	0.8797	0.807	0.807	0.816	0.807	0.826	5,932,883	0.8161	-1.14%
2024-08-12	0	0.880	0.880	0.890	0.880	0.900	8,392,000	7,474,260	0.8906	0.816	0.816	0.826	0.816	0.835	9,045,922	0.8263	-2.22%
2024-08-09	0	0.900	0.890	0.900	0.890	0.930	16,278,000	14,807,440	0.9097	0.835	0.826	0.835	0.826	0.863	17,546,416	0.8439	-1.10%
2024-08-08	0	0.910	0.910	0.920	0.910	0.940	8,906,000	8,175,620	0.9180	0.844	0.844	0.853	0.844	0.872	9,599,974	0.8516	-2.15%
2024-08-07	0	0.930	0.930	0.940	0.920	0.950	12,262,000	11,464,460	0.9350	0.863	0.863	0.872	0.853	0.881	13,217,481	0.8674	1.09%
2024-08-06	0	0.920	0.920	0.930	0.900	0.930	14,644,000	13,386,220	0.9141	0.853	0.853	0.863	0.835	0.863	15,785,091	0.8480	1.10%
2024-08-05	0	0.910	0.900	0.910	0.900	0.970	17,008,000	15,805,960	0.9293	0.844	0.835	0.844	0.835	0.900	18,333,299	0.8621	-5.21%
2024-08-02	0	0.960	0.950	0.960	0.940	0.980	10,036,000	9,615,780	0.9581	0.891	0.881	0.891	0.872	0.909	10,818,026	0.8889	-2.04%
2024-08-01	0	0.980	0.970	0.980	0.970	1.000	11,092,000	10,868,860	0.9799	0.909	0.900	0.909	0.900	0.928	11,956,312	0.9090	-2.00%
2024-07-31	0	1.000	0.990	1.000	0.940	1.000	19,488,000	18,991,780	0.9745	0.928	0.918	0.928	0.872	0.928	21,006,545	0.9041	7.53%
2024-07-30	0	0.930	0.930	0.940	0.930	0.990	12,202,000	11,565,000	0.9478	0.863	0.863	0.872	0.863	0.918	13,152,805	0.8793	-5.10%
2024-07-29	0	0.980	0.980	0.990	0.970	1.010	7,770,000	7,694,240	0.9902	0.909	0.909	0.918	0.900	0.937	8,375,455	0.9187	0.00%
2024-07-26	0	0.980	0.970	0.980	0.960	1.000	7,249,000	7,101,820	0.9797	0.909	0.900	0.909	0.891	0.928	7,813,857	0.9089	0.00%
2024-07-25	0	0.980	0.970	0.980	0.950	0.980	9,600,000	9,249,560	0.9635	0.909	0.900	0.909	0.881	0.909	10,348,052	0.8938	1.03%
2024-07-24	0	0.970	0.960	0.970	0.950	1.000	8,092,000	7,868,660	0.9724	0.900	0.891	0.900	0.881	0.928	8,722,545	0.9021	0.00%
2024-07-23	0	0.970	0.970	0.980	0.970	1.020	10,500,000	10,343,240	0.9851	0.900	0.900	0.909	0.900	0.946	11,318,182	0.9139	-3.96%
2024-07-22	0	1.010	1.000	1.010	0.980	1.040	16,398,000	16,600,800	1.0124	0.937	0.928	0.937	0.909	0.965	17,675,766	0.9392	3.06%
2024-07-19	0	0.980	0.980	0.990	0.970	1.040	33,984,000	34,127,300	1.0042	0.909	0.909	0.918	0.900	0.965	36,632,104	0.9316	-10.09%
2024-07-18	0	1.090	1.090	1.100	1.040	1.110	20,944,000	22,609,060	1.0795	1.011	1.011	1.020	0.965	1.030	22,576,000	1.0015	1.87%
2024-07-17	0	1.070	1.070	1.080	1.070	1.150	19,534,000	21,336,840	1.0923	0.993	0.993	1.002	0.993	1.067	21,056,130	1.0133	-4.46%
2024-07-16	0	1.120	1.120	1.130	1.120	1.210	29,332,000	33,834,760	1.1535	1.039	1.039	1.048	1.039	1.123	31,617,610	1.0701	-2.61%
2024-07-15	0	1.150	1.150	1.160	1.050	1.220	74,206,000	84,871,460	1.1437	1.067	1.067	1.076	0.974	1.132	79,988,286	1.0610	11.65%
2024-07-12	0	1.030	1.030	1.040	1.010	1.040	14,554,000	14,974,680	1.0289	0.956	0.956	0.965	0.937	0.965	15,688,078	0.9545	3.00%
2024-07-11	0	1.000	1.000	1.010	0.970	1.010	15,798,000	15,660,060	0.9913	0.928	0.928	0.937	0.900	0.937	17,029,013	0.9196	4.17%
2024-07-10	0	0.960	0.950	0.960	0.950	0.990	6,108,732	5,914,390	0.9682	0.891	0.881	0.891	0.881	0.918	6,584,737	0.8982	-1.03%
2024-07-09	0	0.970	0.970	0.980	0.950	0.990	10,974,000	10,617,240	0.9675	0.900	0.900	0.909	0.881	0.918	11,829,117	0.8976	1.04%
2024-07-08	0	0.960	0.940	0.960	0.930	0.980	13,338,000	12,722,120	0.9538	0.891	0.872	0.891	0.863	0.909	14,377,325	0.8849	0.00%
2024-07-05	0	0.960	0.950	0.960	0.950	1.030	25,610,000	24,962,780	0.9747	0.891	0.881	0.891	0.881	0.956	27,605,584	0.9043	-5.88%
2024-07-04	0	1.020	1.010	1.020	1.010	1.070	14,838,000	15,337,320	1.0337	0.946	0.937	0.946	0.937	0.993	15,994,208	0.9589	-3.77%
2024-07-03	0	1.060	1.050	1.060	1.020	1.100	27,322,000	28,978,820	1.0606	0.983	0.974	0.983	0.946	1.020	29,450,987	0.9840	3.92%
2024-07-02	0	1.020	1.010	1.020	1.000	1.040	16,526,000	16,949,380	1.0256	0.946	0.937	0.946	0.928	0.965	17,813,740	0.9515	2.00%
2024-06-28	0	1.000	0.990	1.000	0.990	1.020	11,502,000	11,571,480	1.0060	0.928	0.918	0.928	0.918	0.946	12,398,260	0.9333	1.01%
2024-06-27	0	0.990	0.980	0.990	0.980	1.050	20,736,000	20,798,300	1.0030	0.918	0.909	0.918	0.909	0.974	22,351,792	0.9305	-4.81%
2024-06-26	0	1.040	1.040	1.050	1.000	1.060	23,990,000	24,728,340	1.0308	0.965	0.965	0.974	0.928	0.983	25,859,351	0.9563	0.97%
2024-06-25	0	1.030	1.030	1.040	1.030	1.100	23,658,000	25,129,560	1.0622	0.956	0.956	0.965	0.956	1.020	25,501,481	0.9854	-4.63%
2024-06-24	0	1.080	1.080	1.090	1.070	1.180	30,590,000	33,894,320	1.1080	1.002	1.002	1.011	0.993	1.095	32,973,636	1.0279	-8.47%
2024-06-21	0	1.180	1.170	1.180	1.170	1.230	18,716,000	22,396,820	1.1967	1.095	1.085	1.095	1.085	1.141	20,174,390	1.1102	-1.67%
2024-06-20	0	1.200	1.200	1.210	1.200	1.270	18,516,000	22,740,620	1.2282	1.113	1.113	1.123	1.113	1.178	19,958,805	1.1394	-3.23%
2024-06-19	0	1.240	1.240	1.250	1.180	1.240	27,122,000	33,150,500	1.2223	1.150	1.150	1.160	1.095	1.150	29,235,403	1.1339	3.33%
2024-06-18	0	1.200	1.200	1.210	1.140	1.200	27,588,000	32,509,940	1.1784	1.113	1.113	1.123	1.058	1.113	29,737,714	1.0932	3.45%
2024-06-17	0	1.160	1.160	1.170	1.140	1.190	23,422,000	27,349,880	1.1677	1.076	1.076	1.085	1.058	1.104	25,247,091	1.0833	0.00%
2024-06-14	0	1.160	1.160	1.170	1.140	1.180	19,176,000	22,235,300	1.1595	1.076	1.076	1.085	1.058	1.095	20,670,234	1.0757	0.00%
2024-06-13	0	1.160	1.160	1.170	1.140	1.240	41,244,000	48,531,820	1.1767	1.076	1.076	1.085	1.058	1.150	44,457,818	1.0916	-4.13%
2024-06-12	0	1.210	1.210	1.220	1.200	1.260	25,700,000	31,433,680	1.2231	1.123	1.123	1.132	1.113	1.169	27,702,597	1.1347	-3.20%
2024-06-11	0	1.250	1.240	1.250	1.200	1.290	35,642,000	44,110,280	1.2376	1.160	1.150	1.160	1.113	1.197	38,419,299	1.1481	2.46%
2024-06-07	0	1.220	1.210	1.220	1.200	1.240	18,022,000	21,943,700	1.2176	1.132	1.123	1.132	1.113	1.150	19,426,312	1.1296	0.83%
2024-06-06	0	1.210	1.210	1.220	1.190	1.320	47,766,000	58,971,660	1.2346	1.123	1.123	1.132	1.104	1.225	51,488,026	1.1453	-5.47%
2024-06-05	0	1.280	1.280	1.290	1.280	1.380	29,406,366	38,925,135	1.3237	1.187	1.187	1.197	1.187	1.280	31,697,771	1.2280	-5.88%
2024-06-04	0	1.360	1.350	1.360	1.330	1.390	46,374,000	62,867,760	1.3557	1.262	1.252	1.262	1.234	1.290	49,987,558	1.2577	0.74%
2024-06-03	0	1.350	1.340	1.350	1.270	1.350	47,466,000	62,385,140	1.3143	1.252	1.243	1.252	1.178	1.252	51,164,649	1.2193	5.47%
2024-05-31	0	1.280	1.270	1.280	1.270	1.330	43,582,000	56,332,040	1.2926	1.187	1.178	1.187	1.178	1.234	46,978,000	1.1991	2.40%
2024-05-30	0	1.250	1.250	1.260	1.240	1.290	24,634,000	31,108,180	1.2628	1.160	1.160	1.169	1.150	1.197	26,553,532	1.1715	-1.57%
2024-05-29	0	1.270	1.270	1.280	1.260	1.330	41,336,000	53,315,960	1.2898	1.178	1.178	1.187	1.169	1.234	44,556,987	1.1966	-2.31%
2024-05-28	0	1.300	1.300	1.310	1.300	1.400	46,644,000	62,475,680	1.3394	1.206	1.206	1.215	1.206	1.299	50,278,597	1.2426	-3.70%
2024-05-27	0	1.350	1.350	1.370	1.290	1.420	72,076,000	96,704,580	1.3417	1.252	1.252	1.271	1.197	1.317	77,692,312	1.2447	-3.57%
2024-05-24	0	1.400	1.400	1.410	1.380	1.560	209,265,000	309,406,170	1.4785	1.299	1.299	1.308	1.280	1.447	225,571,364	1.3717	3.70%
2024-05-23	0	1.350	1.350	1.360	1.350	1.420	51,634,000	70,692,400	1.3691	1.252	1.252	1.262	1.252	1.317	55,657,429	1.2701	-5.59%
2024-05-22	0	1.430	1.420	1.430	1.380	1.520	90,464,000	129,868,600	1.4356	1.327	1.317	1.327	1.280	1.410	97,513,143	1.3318	-2.72%
2024-05-21	0	1.470	1.460	1.470	1.440	1.620	162,134,000	249,069,320	1.5362	1.364	1.354	1.364	1.336	1.503	174,767,818	1.4251	-3.29%
2024-05-20	0	1.520	1.510	1.520	1.440	1.620	173,852,000	266,066,260	1.5304	1.410	1.401	1.410	1.336	1.503	187,398,909	1.4198	0.66%
2024-05-17	0	1.510	1.500	1.510	1.480	1.760	238,576,000	383,449,040	1.6072	1.401	1.392	1.401	1.373	1.633	257,166,338	1.4911	-5.63%
2024-05-16	0	1.600	1.590	1.600	1.360	1.680	363,354,000	560,027,400	1.5413	1.484	1.475	1.484	1.262	1.559	391,667,299	1.4299	14.29%
2024-05-14	0	1.400	1.390	1.400	1.340	1.670	504,707,000	757,792,430	1.5015	1.299	1.290	1.299	1.243	1.549	544,034,818	1.3929	10.24%
2024-05-13	0	1.270	1.270	1.280	1.110	1.320	178,752,000	221,286,320	1.2380	1.178	1.178	1.187	1.030	1.225	192,680,727	1.1485	12.39%
2024-05-10	0	1.130	1.130	1.140	1.070	1.150	69,610,000	77,568,400	1.1143	1.048	1.048	1.058	0.993	1.067	75,034,156	1.0338	3.67%
2024-05-09	0	1.090	1.080	1.090	1.050	1.110	35,964,000	39,067,400	1.0863	1.011	1.002	1.011	0.974	1.030	38,766,390	1.0078	2.83%
2024-05-08	0	1.060	1.060	1.070	1.040	1.220	85,742,000	96,507,960	1.1256	0.983	0.983	0.993	0.965	1.132	92,423,195	1.0442	-7.83%
2024-05-07	0	1.150	1.140	1.150	1.130	1.230	67,166,000	78,270,340	1.1653	1.067	1.058	1.067	1.048	1.141	72,399,714	1.0811	2.68%
2024-05-06	0	1.120	1.120	1.130	1.070	1.160	80,278,000	89,924,860	1.1202	1.039	1.039	1.048	0.993	1.076	86,533,429	1.0392	-5.88%
2024-05-03	0	1.190	1.180	1.190	1.140	1.390	24,774,000	30,266,360	1.2217	1.104	1.095	1.104	1.058	1.290	26,704,442	1.1334	-10.53%
2024-05-02	0	1.330	1.320	1.330	0.990	1.370	39,963,500	49,840,845	1.2472	1.234	1.225	1.234	0.918	1.271	43,077,539	1.1570	30.39%
2024-04-30	0	1.020	1.020	1.030	0.970	1.060	53,344,000	53,927,500	1.0109	0.946	0.946	0.956	0.900	0.983	57,500,675	0.9379	2.00%
2024-04-29	0	1.000	1.000	1.010	0.930	1.080	136,706,000	139,496,520	1.0204	0.928	0.928	0.937	0.863	1.002	147,358,416	0.9466	8.70%
2024-04-26	0	0.920	0.920	0.930	0.850	0.930	56,854,000	51,349,300	0.9032	0.853	0.853	0.863	0.789	0.863	61,284,182	0.8379	6.98%
2024-04-25	0	0.860	0.860	0.870	0.840	0.880	23,286,000	20,043,280	0.8607	0.798	0.798	0.807	0.779	0.816	25,100,494	0.7985	0.00%
2024-04-24	0	0.860	0.850	0.860	0.830	0.870	29,542,000	25,152,480	0.8514	0.798	0.789	0.798	0.770	0.807	31,843,974	0.7899	3.61%
2024-04-23	0	0.830	0.830	0.840	0.830	0.860	14,132,000	11,899,340	0.8420	0.770	0.770	0.779	0.770	0.798	15,233,195	0.7811	-2.35%
2024-04-22	0	0.850	0.840	0.850	0.840	0.870	13,148,000	11,194,280	0.8514	0.789	0.779	0.789	0.779	0.807	14,172,519	0.7899	-1.16%
2024-04-19	0	0.860	0.860	0.870	0.860	0.930	32,272,000	28,602,000	0.8863	0.798	0.798	0.807	0.798	0.863	34,786,701	0.8222	-1.15%
2024-04-18	0	0.870	0.870	0.880	0.860	0.900	18,476,000	16,180,680	0.8758	0.807	0.807	0.816	0.798	0.835	19,915,688	0.8125	-1.14%
2024-04-17	0	0.880	0.870	0.880	0.860	0.900	16,830,000	14,831,600	0.8813	0.816	0.807	0.816	0.798	0.835	18,141,429	0.8176	2.33%
2024-04-16	0	0.860	0.860	0.870	0.860	0.920	25,174,000	22,248,200	0.8838	0.798	0.798	0.807	0.798	0.853	27,135,610	0.8199	-6.52%
2024-04-15	0	0.920	0.920	0.930	0.900	0.970	41,086,000	38,347,300	0.9333	0.853	0.853	0.863	0.835	0.900	44,287,506	0.8659	-3.16%
2024-04-12	0	0.950	0.950	0.960	0.890	1.040	114,368,000	110,898,520	0.9697	0.881	0.881	0.891	0.826	0.965	123,279,792	0.8996	6.74%
2024-04-11	0	0.890	0.890	0.900	0.880	0.930	33,168,000	29,811,460	0.8988	0.826	0.826	0.835	0.816	0.863	35,752,519	0.8338	-3.26%
2024-04-10	0	0.920	0.920	0.930	0.920	0.970	18,578,000	17,469,820	0.9403	0.853	0.853	0.863	0.853	0.900	20,025,636	0.8724	-4.17%
2024-04-09	0	0.960	0.960	0.970	0.940	0.970	18,680,000	17,803,700	0.9531	0.891	0.891	0.900	0.872	0.900	20,135,584	0.8842	1.05%
2024-04-08	0	0.950	0.940	0.950	0.940	0.990	23,184,000	22,257,360	0.9600	0.881	0.872	0.881	0.872	0.918	24,990,545	0.8906	-2.06%
2024-04-05	0	0.970	0.950	0.970	0.920	0.980	1,508,000	1,428,940	0.9476	0.900	0.881	0.900	0.853	0.909	1,625,506	0.8791	2.11%
2024-04-03	0	0.950	0.950	0.960	0.940	1.040	45,008,000	44,374,280	0.9859	0.881	0.881	0.891	0.872	0.965	48,515,117	0.9146	-7.77%
2024-04-02	0	1.030	1.020	1.030	1.000	1.090	37,322,000	38,849,660	1.0409	0.956	0.946	0.956	0.928	1.011	40,230,208	0.9657	0.98%
2024-03-28	0	1.020	1.010	1.020	0.990	1.130	154,108,000	163,208,600	1.0591	0.946	0.937	0.946	0.918	1.048	166,116,416	0.9825	10.87%
2024-03-27	0	0.920	0.920	0.930	0.910	0.950	17,458,000	16,118,300	0.9233	0.853	0.853	0.863	0.844	0.881	18,818,364	0.8565	-1.08%
2024-03-26	0	0.930	0.930	0.940	0.910	1.020	60,846,000	57,992,460	0.9531	0.863	0.863	0.872	0.844	0.946	65,587,247	0.8842	3.33%
2024-03-25	0	0.900	0.900	0.910	0.900	0.990	52,548,000	48,748,758	0.9277	0.835	0.835	0.844	0.835	0.918	56,642,649	0.8606	-9.09%
2024-03-22	0	0.990	0.990	1.000	0.960	1.100	90,836,778	91,806,214	1.0107	0.918	0.918	0.928	0.891	1.020	97,914,968	0.9376	-13.91%
2024-03-21	0	1.150	1.140	1.150	1.130	1.180	22,224,776	25,613,558	1.1525	1.067	1.058	1.067	1.048	1.095	23,956,577	1.0692	-0.86%
2024-03-20	0	1.160	1.160	1.170	1.140	1.220	27,488,000	32,202,254	1.1715	1.076	1.076	1.085	1.058	1.132	29,629,922	1.0868	-0.85%
2024-03-19	0	1.170	1.170	1.180	1.130	1.220	49,816,000	58,678,380	1.1779	1.085	1.085	1.095	1.048	1.132	53,697,766	1.0928	2.63%
2024-03-18	0	1.140	1.140	1.150	1.130	1.160	28,246,298	32,302,134	1.1436	1.058	1.058	1.067	1.048	1.076	30,447,308	1.0609	2.70%
2024-03-15	0	1.110	1.110	1.120	1.110	1.240	101,803,983	118,444,040	1.1635	1.030	1.030	1.039	1.030	1.150	109,736,761	1.0793	-4.31%
2024-03-14	0	1.160	1.150	1.160	1.150	1.210	39,318,000	46,224,160	1.1756	1.076	1.067	1.076	1.067	1.123	42,381,740	1.0907	-3.33%
2024-03-13	0	1.200	1.200	1.210	1.200	1.280	50,671,712	62,236,708	1.2282	1.113	1.113	1.123	1.113	1.187	54,620,157	1.1394	-5.51%
2024-03-12	0	1.270	1.260	1.270	1.230	1.280	42,942,000	54,056,640	1.2588	1.178	1.169	1.178	1.141	1.187	46,288,130	1.1678	2.42%
2024-03-11	0	1.240	1.230	1.240	1.220	1.270	28,277,510	35,005,407	1.2379	1.150	1.141	1.150	1.132	1.178	30,480,952	1.1484	0.00%
2024-03-08	0	1.240	1.230	1.240	1.210	1.240	19,712,000	24,112,740	1.2233	1.150	1.141	1.150	1.123	1.150	21,248,000	1.1348	2.48%
2024-03-07	0	1.210	1.200	1.210	1.190	1.260	34,868,000	42,322,220	1.2138	1.123	1.113	1.123	1.104	1.169	37,584,987	1.1260	-3.20%
2024-03-06	0	1.250	1.240	1.250	1.230	1.270	23,226,000	29,004,560	1.2488	1.160	1.150	1.160	1.141	1.178	25,035,818	1.1585	1.63%
2024-03-05	0	1.230	1.230	1.240	1.230	1.280	24,600,000	30,711,480	1.2484	1.141	1.141	1.150	1.141	1.187	26,516,883	1.1582	-3.91%
2024-03-04	0	1.280	1.270	1.280	1.260	1.340	31,368,000	40,214,180	1.2820	1.187	1.178	1.187	1.169	1.243	33,812,260	1.1893	-2.29%
2024-03-01	0	1.310	1.310	1.320	1.300	1.340	26,666,000	35,028,400	1.3136	1.215	1.215	1.225	1.206	1.243	28,743,870	1.2186	0.00%
2024-02-29	0	1.310	1.310	1.320	1.290	1.330	27,128,000	35,573,520	1.3113	1.215	1.215	1.225	1.197	1.234	29,241,870	1.2165	1.55%
2024-02-28	0	1.290	1.290	1.300	1.290	1.410	75,096,000	100,966,486	1.3445	1.197	1.197	1.206	1.197	1.308	80,947,636	1.2473	-1.53%
2024-02-27	0	1.310	1.300	1.310	1.250	1.310	41,002,000	52,463,660	1.2795	1.215	1.206	1.215	1.160	1.215	44,196,961	1.1870	1.55%
2024-02-26	0	1.290	1.290	1.300	1.290	1.320	26,366,000	34,347,260	1.3027	1.197	1.197	1.206	1.197	1.225	28,420,494	1.2085	-0.77%
2024-02-23	0	1.300	1.290	1.300	1.270	1.350	40,157,000	52,463,620	1.3065	1.206	1.197	1.206	1.178	1.252	43,286,117	1.2120	0.78%
2024-02-22	0	1.290	1.280	1.290	1.230	1.290	40,835,000	51,628,540	1.2643	1.197	1.187	1.197	1.141	1.197	44,016,948	1.1729	2.38%
2024-02-21	0	1.260	1.250	1.260	1.220	1.270	48,645,127	60,786,288	1.2496	1.169	1.160	1.169	1.132	1.178	52,435,656	1.1593	3.28%
2024-02-20	0	1.220	1.220	1.230	1.180	1.330	118,503,581	146,061,218	1.2325	1.132	1.132	1.141	1.095	1.234	127,737,626	1.1434	-6.87%
2024-02-19	0	1.310	1.300	1.310	1.290	1.530	94,590,000	131,096,280	1.3859	1.215	1.206	1.215	1.197	1.419	101,960,649	1.2858	-4.38%
2024-02-16	0	1.370	1.370	1.380	1.260	1.390	6,428,000	8,500,960	1.3225	1.271	1.271	1.280	1.169	1.290	6,928,883	1.2269	6.20%
2024-02-15	0	1.290	1.280	1.300	1.240	1.340	6,482,000	8,324,820	1.2843	1.197	1.187	1.206	1.150	1.243	6,987,091	1.1915	-2.27%
2024-02-14	0	1.320	1.320	1.330	1.270	1.390	4,846,000	6,358,680	1.3122	1.225	1.225	1.234	1.178	1.290	5,223,610	1.2173	-4.35%
2024-02-09	0	1.380	1.380	1.400	1.360	1.450	4,256,000	5,882,580	1.3822	1.280	1.280	1.299	1.262	1.345	4,587,636	1.2823	-5.48%
2024-02-08	0	1.460	1.460	1.470	1.390	1.480	34,074,000	48,823,360	1.4329	1.354	1.354	1.364	1.290	1.373	36,729,117	1.3293	5.04%
2024-02-07	0	1.390	1.390	1.400	1.390	1.480	31,344,000	44,881,680	1.4319	1.290	1.290	1.299	1.290	1.373	33,786,390	1.3284	-2.11%
2024-02-06	0	1.420	1.410	1.420	1.350	1.430	40,454,000	56,666,300	1.4008	1.317	1.308	1.317	1.252	1.327	43,606,260	1.2995	5.19%
2024-02-05	0	1.350	1.350	1.360	1.350	1.440	32,473,055	44,800,683	1.3796	1.252	1.252	1.262	1.252	1.336	35,003,423	1.2799	-5.59%
2024-02-02	0	1.430	1.430	1.440	1.400	1.590	52,726,000	78,052,620	1.4803	1.327	1.327	1.336	1.299	1.475	56,834,519	1.3733	-5.92%
2024-02-01	0	1.520	1.510	1.520	1.480	1.620	54,988,000	85,423,860	1.5535	1.410	1.401	1.410	1.373	1.503	59,272,779	1.4412	2.01%
2024-01-31	0	1.490	1.480	1.490	1.470	1.620	40,587,000	62,055,600	1.5290	1.382	1.373	1.382	1.364	1.503	43,749,623	1.4184	-5.10%
2024-01-30	0	1.570	1.570	1.580	1.560	1.710	74,042,000	120,876,640	1.6325	1.457	1.457	1.466	1.447	1.586	79,811,506	1.5145	-1.26%
2024-01-29	0	1.590	1.580	1.590	1.560	1.760	115,360,000	188,143,520	1.6309	1.475	1.466	1.475	1.447	1.633	124,349,091	1.5130	1.27%
2024-01-26	0	1.570	1.560	1.570	1.390	1.840	380,628,000	624,287,340	1.6402	1.457	1.447	1.457	1.290	1.707	410,287,325	1.5216	14.60%
2024-01-25	0	1.370	1.370	1.380	1.290	1.440	73,268,000	98,496,140	1.3443	1.271	1.271	1.280	1.197	1.336	78,977,195	1.2471	-2.84%
2024-01-24	0	1.410	1.400	1.410	1.330	1.410	24,248,000	33,477,460	1.3806	1.308	1.299	1.308	1.234	1.308	26,137,455	1.2808	3.68%
2024-01-23	0	1.360	1.360	1.370	1.310	1.420	28,016,000	38,272,720	1.3661	1.262	1.262	1.271	1.215	1.317	30,199,065	1.2673	3.82%
2024-01-22	0	1.310	1.310	1.320	1.290	1.430	23,138,000	30,837,360	1.3328	1.215	1.215	1.225	1.197	1.327	24,940,961	1.2364	-5.76%
2024-01-19	0	1.390	1.390	1.400	1.390	1.470	18,702,479	26,690,421	1.4271	1.290	1.290	1.299	1.290	1.364	20,159,815	1.3239	-2.80%
2024-01-18	0	1.430	1.420	1.430	1.370	1.430	23,744,000	33,196,480	1.3981	1.327	1.317	1.327	1.271	1.327	25,594,182	1.2970	3.62%
2024-01-17	0	1.380	1.380	1.390	1.360	1.470	29,722,400	41,522,716	1.3970	1.280	1.280	1.290	1.262	1.364	32,038,431	1.2960	-6.12%
2024-01-16	0	1.470	1.470	1.480	1.470	1.530	19,486,000	29,034,580	1.4900	1.364	1.364	1.373	1.364	1.419	21,004,390	1.3823	-3.92%
2024-01-15	0	1.530	1.520	1.530	1.510	1.550	9,842,000	14,983,060	1.5224	1.419	1.410	1.419	1.401	1.438	10,608,909	1.4123	0.00%
2024-01-12	0	1.530	1.520	1.530	1.510	1.570	20,556,000	31,539,240	1.5343	1.419	1.410	1.419	1.401	1.457	22,157,766	1.4234	0.66%
2024-01-11	0	1.520	1.510	1.520	1.470	1.560	30,130,000	45,880,220	1.5227	1.410	1.401	1.410	1.364	1.447	32,477,792	1.4127	2.70%
2024-01-10	0	1.480	1.470	1.480	1.460	1.520	15,500,000	22,856,180	1.4746	1.373	1.364	1.373	1.354	1.410	16,707,792	1.3680	-1.33%
2024-01-09	0	1.500	1.500	1.510	1.500	1.560	15,912,880	24,233,693	1.5229	1.392	1.392	1.401	1.392	1.447	17,152,845	1.4128	-1.96%
2024-01-08	0	1.530	1.530	1.540	1.530	1.590	19,518,000	30,122,800	1.5433	1.419	1.419	1.429	1.419	1.475	21,038,883	1.4318	-3.16%
2024-01-05	0	1.580	1.580	1.590	1.570	1.670	38,926,000	63,091,460	1.6208	1.466	1.466	1.475	1.457	1.549	41,959,195	1.5036	1.94%
2024-01-04	0	1.550	1.550	1.560	1.540	1.630	17,446,000	27,414,520	1.5714	1.438	1.438	1.447	1.429	1.512	18,805,429	1.4578	-3.13%
2024-01-03	0	1.600	1.590	1.600	1.590	1.720	32,530,000	53,346,940	1.6399	1.484	1.475	1.484	1.475	1.596	35,064,805	1.5214	-4.19%
2024-01-02	0	1.670	1.670	1.680	1.610	1.760	74,102,000	125,035,220	1.6873	1.549	1.549	1.559	1.494	1.633	79,876,182	1.5654	3.73%
2023-12-29	0	1.610	1.600	1.610	1.560	1.620	23,494,000	37,363,940	1.5904	1.494	1.484	1.494	1.447	1.503	25,324,701	1.4754	0.62%
2023-12-28	0	1.600	1.600	1.610	1.490	1.640	52,936,000	83,902,734	1.5850	1.484	1.484	1.494	1.382	1.521	57,060,883	1.4704	5.26%
2023-12-27	0	1.520	1.510	1.520	1.480	1.550	23,320,000	35,332,620	1.5151	1.410	1.401	1.410	1.373	1.438	25,137,143	1.4056	1.33%
2023-12-22	0	1.500	1.490	1.500	1.480	1.600	39,354,000	60,125,120	1.5278	1.392	1.382	1.392	1.373	1.484	42,420,545	1.4174	-4.46%
2023-12-21	0	1.570	1.570	1.580	1.560	1.650	30,636,000	48,899,040	1.5961	1.457	1.457	1.466	1.447	1.531	33,023,221	1.4807	-1.87%
2023-12-20	0	1.600	1.590	1.600	1.490	1.660	78,118,000	123,548,560	1.5816	1.484	1.475	1.484	1.382	1.540	84,205,117	1.4672	8.11%
2023-12-19	0	1.480	1.470	1.480	1.450	1.570	44,352,000	66,233,040	1.4933	1.373	1.364	1.373	1.345	1.457	47,808,000	1.3854	-6.92%
2023-12-18	0	1.590	1.580	1.590	1.580	1.670	22,994,000	37,143,820	1.6154	1.475	1.466	1.475	1.466	1.549	24,785,740	1.4986	-3.64%
2023-12-15	0	1.650	1.650	1.660	1.600	1.680	48,528,457	79,332,762	1.6348	1.531	1.531	1.540	1.484	1.559	52,309,895	1.5166	3.12%
2023-12-14	0	1.600	1.600	1.610	1.580	1.640	34,550,000	55,497,320	1.6063	1.484	1.484	1.494	1.466	1.521	37,242,208	1.4902	0.63%
2023-12-13	0	1.590	1.580	1.590	1.570	1.720	41,668,000	68,196,480	1.6367	1.475	1.466	1.475	1.457	1.596	44,914,857	1.5184	-7.02%
2023-12-12	0	1.710	1.710	1.720	1.700	1.780	37,770,000	65,345,460	1.7301	1.586	1.586	1.596	1.577	1.651	40,713,117	1.6050	-1.16%
2023-12-11	0	1.730	1.720	1.730	1.710	1.810	31,622,000	55,257,880	1.7475	1.605	1.596	1.605	1.586	1.679	34,086,052	1.6211	-2.26%
2023-12-08	0	1.770	1.770	1.780	1.750	1.900	92,434,776	168,018,870	1.8177	1.642	1.642	1.651	1.623	1.763	99,637,486	1.6863	1.14%
2023-12-07	0	1.750	1.750	1.760	1.660	1.790	51,926,143	89,970,981	1.7327	1.623	1.623	1.633	1.540	1.661	55,972,336	1.6074	1.74%
2023-12-06	0	1.720	1.720	1.730	1.710	1.790	44,604,576	77,862,327	1.7456	1.596	1.596	1.605	1.586	1.661	48,080,257	1.6194	0.00%
2023-12-05	0	1.720	1.710	1.720	1.660	1.870	93,982,000	164,649,300	1.7519	1.596	1.586	1.596	1.540	1.735	101,305,273	1.6253	-1.15%
2023-12-04	0	1.740	1.740	1.750	1.730	1.890	56,210,000	100,436,540	1.7868	1.614	1.614	1.623	1.605	1.753	60,590,000	1.6576	-5.95%
2023-12-01	0	1.850	1.850	1.860	1.840	1.970	55,914,000	105,707,640	1.8905	1.716	1.716	1.726	1.707	1.828	60,270,935	1.7539	-4.15%
2023-11-30	0	1.930	1.930	1.940	1.920	2.030	54,058,000	106,403,340	1.9683	1.790	1.790	1.800	1.781	1.883	58,270,312	1.8260	-1.53%
2023-11-29	0	1.960	1.960	1.970	1.960	2.100	93,861,297	190,383,506	2.0283	1.818	1.818	1.828	1.818	1.948	101,175,164	1.8817	-2.49%
2023-11-28	0	2.010	2.010	2.020	1.900	2.150	193,611,297	399,592,266	2.0639	1.865	1.865	1.874	1.763	1.995	208,697,892	1.9147	2.55%
2023-11-27	0	1.960	1.950	1.960	1.790	2.030	141,969,000	273,893,430	1.9292	1.818	1.809	1.818	1.661	1.883	153,031,519	1.7898	4.81%
2023-11-24	0	1.870	1.870	1.880	1.780	1.950	136,494,000	255,939,320	1.8751	1.735	1.735	1.744	1.651	1.809	147,129,896	1.7395	5.06%
2023-11-23	0	1.780	1.780	1.790	1.740	1.930	112,864,000	204,452,120	1.8115	1.651	1.651	1.661	1.614	1.790	121,658,597	1.6805	-5.82%
2023-11-22	0	1.890	1.880	1.890	1.850	1.960	73,800,000	140,756,280	1.9073	1.753	1.744	1.753	1.716	1.818	79,550,649	1.7694	-1.56%
2023-11-21	0	1.920	1.910	1.920	1.890	2.080	156,466,000	306,481,260	1.9588	1.781	1.772	1.781	1.753	1.930	168,658,156	1.8172	-4.95%
2023-11-20	0	2.020	2.020	2.030	1.890	2.180	190,240,000	390,481,800	2.0526	1.874	1.874	1.883	1.753	2.022	205,063,896	1.9042	4.12%
2023-11-17	0	1.940	1.940	1.950	1.900	2.180	175,586,000	353,807,600	2.0150	1.800	1.800	1.809	1.763	2.022	189,268,026	1.8693	-7.18%
2023-11-16	0	2.090	2.080	2.090	1.860	2.220	312,820,000	652,594,480	2.0862	1.939	1.930	1.939	1.726	2.060	337,195,584	1.9354	5.03%
2023-11-15	0	1.990	1.990	2.000	1.930	2.200	252,366,000	518,037,640	2.0527	1.846	1.846	1.855	1.790	2.041	272,030,883	1.9043	1.53%
2023-11-14	0	1.960	1.950	1.960	1.800	2.520	890,256,750	1,932,683,500	2.1709	1.818	1.809	1.818	1.670	2.338	959,627,406	2.0140	5.95%
2023-11-13	0	1.850	1.840	1.850	1.170	1.980	840,317,000	1,359,836,090	1.6182	1.716	1.707	1.716	1.085	1.837	905,796,247	1.5013	51.64%
2023-11-10	0	1.220	1.220	1.230	1.200	1.400	154,982,000	198,832,832	1.2829	1.132	1.132	1.141	1.113	1.299	167,058,519	1.1902	-12.86%
2023-11-09	0	1.400	1.390	1.400	1.400	1.590	122,648,000	180,334,996	1.4703	1.299	1.290	1.299	1.299	1.475	132,204,987	1.3641	-10.83%
2023-11-08	0	1.570	1.570	1.580	1.540	1.850	266,236,000	457,228,020	1.7174	1.457	1.457	1.466	1.429	1.716	286,981,662	1.5932	-1.87%
2023-11-07	0	1.600	1.600	1.610	1.550	1.680	118,080,000	188,764,240	1.5986	1.484	1.484	1.494	1.438	1.559	127,281,039	1.4831	-5.33%
2023-11-06	0	1.690	1.690	1.700	1.680	1.880	108,546,000	187,127,720	1.7239	1.568	1.568	1.577	1.559	1.744	117,004,130	1.5993	-6.11%
2023-11-03	0	1.800	1.800	1.810	1.710	1.920	109,250,000	195,561,640	1.7900	1.670	1.670	1.679	1.586	1.781	117,762,987	1.6606	-5.26%
2023-11-02	0	1.900	1.890	1.900	1.840	2.010	108,477,800	206,038,538	1.8994	1.763	1.753	1.763	1.707	1.865	116,930,616	1.7621	-4.52%
2023-11-01	0	1.990	1.980	1.990	1.950	2.270	99,564,900	204,614,078	2.0551	1.846	1.837	1.846	1.809	2.106	107,323,204	1.9065	-9.55%
2023-10-31	0	2.200	2.200	2.210	2.180	2.490	107,382,000	250,568,740	2.3334	2.041	2.041	2.050	2.022	2.310	115,749,429	2.1648	-5.58%
2023-10-30	0	2.330	2.330	2.340	2.020	2.630	269,673,000	647,890,579	2.4025	2.162	2.162	2.171	1.874	2.440	290,686,481	2.2288	10.43%
2023-10-27	0	2.110	2.110	2.120	2.100	2.470	100,594,800	222,052,116	2.2074	1.957	1.957	1.967	1.948	2.291	108,433,356	2.0478	-15.60%
2023-10-26	0	2.500	2.490	2.500	2.440	3.130	97,226,000	256,747,760	2.6407	2.319	2.310	2.319	2.264	2.904	104,802,052	2.4498	-16.67%
2023-10-25	0	3.000	3.000	3.010	2.950	3.740	88,836,000	285,160,660	3.2100	2.783	2.783	2.792	2.737	3.470	95,758,286	2.9779	-11.76%
2023-10-24	0	3.400	3.400	3.420	3.400	4.050	38,546,000	139,235,740	3.6122	3.154	3.154	3.173	3.154	3.757	41,549,584	3.3511	-15.42%
2023-10-20	0	4.020	4.010	4.020	3.900	4.450	46,949,000	194,237,814	4.1372	3.729	3.720	3.729	3.618	4.128	50,607,364	3.8381	0.50%
2023-10-19	0	4.000	3.990	4.000	3.970	4.690	53,544,000	226,885,260	4.2374	3.711	3.702	3.711	3.683	4.351	57,716,260	3.9310	-9.50%
2023-10-18	0	4.420	4.420	4.460	4.400	5.160	30,996,000	141,849,720	4.5764	4.100	4.100	4.138	4.082	4.787	33,411,273	4.2456	-11.78%
2023-10-17	0	5.010	5.010	5.040	4.890	5.450	35,772,000	182,331,370	5.0970	4.648	4.648	4.676	4.537	5.056	38,559,429	4.7286	-8.91%
2023-10-16	0	5.500	5.500	5.510	5.310	7.240	55,828,000	354,356,720	6.3473	5.102	5.102	5.112	4.926	6.717	60,178,234	5.8885	-8.33%
2023-10-13	1	-	-	-	-	-	0	0	-	5.566	-	-	-	-	0	-	0.00%
2023-10-12	0	6.000	5.990	6.000	6.000	6.660	30,256,000	189,166,740	6.2522	5.566	5.557	5.566	5.566	6.179	32,613,610	5.8002	-5.51%
2023-10-11	0	6.350	6.350	6.360	6.340	7.300	29,300,000	190,633,154	6.5063	5.891	5.891	5.900	5.882	6.772	31,583,117	6.0359	-9.42%
2023-10-10	0	7.010	7.000	7.010	6.740	7.490	21,798,000	155,467,390	7.1322	6.503	6.494	6.503	6.253	6.949	23,496,545	6.6166	0.14%
2023-10-09	0	7.000	6.990	7.000	6.800	7.860	14,394,000	102,477,760	7.1195	6.494	6.485	6.494	6.308	7.292	15,515,610	6.6048	-27.98%
2023-10-06	0	9.720	9.710	9.720	9.210	10.70	1,498,000	14,811,700	9.8877	9.017	9.008	9.017	8.544	9.927	1,614,727	9.1729	-2.70%
2023-10-05	0	9.990	9.800	9.980	9.310	13.10	1,822,000	19,385,500	10.640	9.268	9.092	9.259	8.637	12.15	1,963,974	9.8705	-24.09%
2023-10-04	0	13.16	13.08	13.16	12.12	14.00	1,330,000	17,369,760	13.060	12.21	12.13	12.21	11.24	12.99	1,433,636	12.116	0.46%
2023-10-03	0	13.10	13.00	13.40	10.36	16.20	2,830,600	38,137,440	13.473	12.15	12.06	12.43	9.611	15.03	3,051,166	12.499	-10.76%
2023-09-29	0	14.68	14.62	14.68	6.000	17.46	9,738,000	120,198,605	12.343	13.62	13.56	13.62	5.566	16.20	10,496,805	11.451	144.67%
2023-09-28	0	6.000	6.000	6.010	6.000	7.960	24,083,800	159,187,732	6.6097	5.566	5.566	5.576	5.566	7.385	25,960,460	6.1319	-19.46%
2023-09-27	0	7.450	7.450	7.480	7.250	9.420	20,796,000	165,976,500	7.9812	6.911	6.911	6.939	6.726	8.739	22,416,468	7.4042	-19.81%
2023-09-26	0	9.290	9.250	9.290	9.020	11.50	20,247,610	196,556,440	9.7076	8.618	8.581	8.618	8.368	10.67	21,825,346	9.0059	-8.56%
2023-09-25	0	10.16	10.14	10.16	9.840	15.94	18,260,130	214,372,178	11.740	9.426	9.407	9.426	9.129	14.79	19,682,997	10.891	-26.91%
2023-09-22	0	13.90	13.88	13.90	13.60	69.95	23,444,781	503,807,384	21.489	12.90	12.88	12.90	12.62	64.89	25,271,647	19.936	-82.35%
2023-09-21	1	-	-	-	-	-	0	0	-	73.06	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	73.06	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	73.06	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	73.06	-	-	-	-	0	-	0.00%
2023-09-15	0	78.75	76.50	78.75	76.00	87.00	16,366,246	1,293,738,861	79.049	73.06	70.97	73.06	70.51	80.71	17,641,538	73.335	2.41%
2023-09-14	0	76.90	75.95	76.90	72.35	82.00	1,178,000	92,966,600	78.919	71.34	70.46	71.34	67.12	76.07	1,269,792	73.214	3.29%
2023-09-13	0	74.45	74.40	75.60	63.10	79.00	864,000	65,450,462	75.753	69.07	69.02	70.13	58.54	73.29	931,325	70.277	8.21%
2023-09-12	0	68.80	66.20	69.30	49.00	69.50	1,996,095	130,949,079	65.603	63.83	61.41	64.29	45.46	64.48	2,151,635	60.860	39.98%
2023-09-11	0	49.15	49.15	49.35	35.25	50.00	1,338,000	60,730,000	45.389	45.60	45.60	45.78	32.70	46.39	1,442,260	42.108	46.72%
2023-09-07	0	33.50	33.50	33.65	31.00	33.65	898,000	29,327,500	32.659	31.08	31.08	31.22	28.76	31.22	967,974	30.298	0.15%
2023-09-06	0	33.45	33.45	34.00	30.90	41.75	1,092,000	36,941,900	33.830	31.03	31.03	31.54	28.67	38.73	1,177,091	31.384	-9.59%
2023-09-05	0	37.00	37.00	37.10	33.05	49.20	882,000	34,303,200	38.893	34.33	34.33	34.42	30.66	45.64	950,727	36.081	0.00%
2023-09-04	0	37.00	37.00	39.85	29.15	40.60	4,330,000	138,840,600	32.065	34.33	34.33	36.97	27.04	37.67	4,667,403	29.747	-7.50%
2023-08-31	0	40.00	40.00	40.45	5.000	93.00	388,000	16,648,100	42.907	37.11	37.11	37.53	4.639	86.28	418,234	39.806	-58.01%
2023-08-30	1	-	-	-	-	-	0	0	-	88.36	-	-	-	-	0	-	0.00%
2023-08-29	0	95.25	95.25	96.65	93.40	99.85	1,200,000	117,951,400	98.293	88.36	88.36	89.66	86.65	92.63	1,293,506	91.187	-1.85%
2023-08-28	0	97.05	97.05	97.40	95.65	99.50	2,148,000	211,868,412	98.635	90.03	90.03	90.36	88.74	92.31	2,315,377	91.505	-0.92%
2023-08-25	0	97.95	97.15	98.45	95.50	99.65	2,006,000	196,316,682	97.865	90.87	90.13	91.33	88.60	92.45	2,162,312	90.790	-0.71%
2023-08-24	0	98.65	97.75	98.65	96.25	99.60	2,228,000	220,296,256	98.876	91.52	90.68	91.52	89.29	92.40	2,401,610	91.729	0.15%
2023-08-23	0	98.50	97.95	98.50	95.95	104.3	2,076,000	204,594,800	98.552	91.38	90.87	91.38	89.01	96.76	2,237,766	91.428	0.51%
2023-08-22	0	98.00	97.90	98.60	95.00	99.40	1,960,000	192,315,000	98.120	90.92	90.82	91.47	88.13	92.21	2,112,727	91.027	2.08%
2023-08-21	0	96.00	95.50	96.15	94.15	100.0	3,206,000	314,942,200	98.235	89.06	88.60	89.20	87.34	92.77	3,455,818	91.134	-0.72%
2023-08-18	0	96.70	96.70	97.75	94.05	97.95	1,960,000	189,302,500	96.583	89.71	89.71	90.68	87.25	90.87	2,112,727	89.601	5.68%
2023-08-17	0	91.50	91.50	92.00	91.20	98.40	1,614,000	153,038,000	94.819	84.89	84.89	85.35	84.61	91.29	1,739,766	87.965	-6.73%
2023-08-16	0	98.10	94.95	98.10	77.10	98.10	1,826,000	161,834,900	88.628	91.01	88.09	91.01	71.53	91.01	1,968,286	82.221	27.49%
2023-08-15	0	76.95	73.80	77.20	71.80	76.95	1,972,000	146,423,200	74.251	71.39	68.47	71.62	66.61	71.39	2,125,662	68.884	3.71%
2023-08-14	0	74.20	74.20	74.40	63.55	81.00	2,078,700	154,234,395	74.198	68.84	68.84	69.02	58.96	75.14	2,240,677	68.834	16.21%
2023-08-11	0	63.85	63.85	66.00	62.05	80.75	5,680,000	360,313,600	63.435	59.23	59.23	61.23	57.56	74.91	6,122,597	58.850	-28.82%
2023-08-10	0	89.70	89.70	89.95	79.50	90.30	1,806,000	157,193,420	87.040	83.22	83.22	83.45	73.75	83.77	1,946,727	80.748	11.99%
2023-08-09	0	80.10	80.10	80.25	72.20	83.00	1,918,000	146,713,500	76.493	74.31	74.31	74.45	66.98	77.00	2,067,455	70.963	0.06%
2023-08-08	0	80.05	80.05	80.10	76.40	86.15	2,420,000	191,716,020	79.221	74.26	74.26	74.31	70.88	79.92	2,608,571	73.495	-9.55%
2023-08-07	0	88.50	88.50	89.50	86.00	98.05	2,260,000	210,649,900	93.208	82.10	82.10	83.03	79.78	90.96	2,436,104	86.470	-9.74%
2023-08-04	0	98.05	97.40	98.05	96.80	98.60	1,930,000	188,919,300	97.886	90.96	90.36	90.96	89.80	91.47	2,080,390	90.810	0.10%
2023-08-03	0	97.95	96.30	97.95	92.20	98.30	1,916,000	181,993,378	94.986	90.87	89.34	90.87	85.53	91.19	2,065,299	88.120	0.10%
2023-08-02	0	97.85	96.35	98.00	96.20	98.50	2,016,000	197,776,200	98.103	90.78	89.38	90.92	89.25	91.38	2,173,091	91.011	0.10%
2023-08-01	0	97.75	97.00	98.20	94.75	98.55	1,704,000	167,089,314	98.057	90.68	89.99	91.10	87.90	91.43	1,836,779	90.969	-0.20%
2023-07-31	0	97.95	97.50	97.95	94.00	99.00	1,888,000	185,020,206	97.998	90.87	90.45	90.87	87.20	91.84	2,035,117	90.914	3.54%
2023-07-28	0	94.60	94.60	96.00	91.40	98.05	1,614,000	151,120,200	93.631	87.76	87.76	89.06	84.79	90.96	1,739,766	86.862	-2.47%
2023-07-27	0	97.00	97.00	97.95	95.05	98.65	2,038,500	199,313,375	97.775	89.99	89.99	90.87	88.18	91.52	2,197,344	90.706	2.05%
2023-07-26	0	95.05	94.55	95.05	92.00	98.30	1,846,000	174,092,504	94.308	88.18	87.72	88.18	85.35	91.19	1,989,844	87.491	-2.76%
2023-07-25	0	97.75	97.75	97.80	95.50	97.80	2,582,000	252,084,500	97.631	90.68	90.68	90.73	88.60	90.73	2,783,195	90.574	3.44%
2023-07-24	0	94.50	94.50	94.65	91.00	98.00	1,722,000	164,178,850	95.342	87.67	87.67	87.81	84.42	90.92	1,856,182	88.450	0.00%
2023-07-21	0	94.50	94.25	96.75	90.50	97.85	1,650,000	155,381,546	94.171	87.67	87.44	89.76	83.96	90.78	1,778,571	87.363	-1.05%
2023-07-20	0	95.50	95.50	97.30	94.45	97.95	1,788,000	173,997,100	97.314	88.60	88.60	90.27	87.62	90.87	1,927,325	90.279	0.53%
2023-07-19	0	95.00	93.00	95.10	89.60	97.00	1,688,010	155,165,946	91.922	88.13	86.28	88.23	83.12	89.99	1,819,543	85.277	-2.01%
2023-07-18	0	96.95	95.50	96.95	95.25	97.00	2,398,000	231,707,400	96.625	89.94	88.60	89.94	88.36	89.99	2,584,857	89.640	0.67%
2023-07-14	0	96.30	93.00	96.30	90.50	96.30	1,090,000	103,173,156	94.654	89.34	86.28	89.34	83.96	89.34	1,174,935	87.812	0.36%
2023-07-13	0	95.95	95.20	95.95	91.55	96.05	1,366,000	130,692,100	95.675	89.01	88.32	89.01	84.93	89.11	1,472,442	88.759	4.81%
2023-07-12	0	91.55	91.55	95.00	90.80	95.25	1,032,000	96,064,300	93.086	84.93	84.93	88.13	84.24	88.36	1,112,416	86.356	-3.43%
2023-07-11	0	94.80	93.60	94.80	90.35	95.00	1,030,000	97,136,000	94.307	87.95	86.83	87.95	83.82	88.13	1,110,260	87.489	5.33%
2023-07-10	0	90.00	90.00	91.00	89.60	94.55	912,000	84,277,500	92.410	83.49	83.49	84.42	83.12	87.72	983,065	85.729	-4.56%
2023-07-07	0	94.30	92.00	94.45	91.55	94.55	858,000	80,161,440	93.428	87.48	85.35	87.62	84.93	87.72	924,857	86.674	0.05%
2023-07-06	0	94.25	91.90	94.25	92.00	94.25	1,048,000	98,246,900	93.747	87.44	85.26	87.44	85.35	87.44	1,129,662	86.970	0.91%
2023-07-05	0	93.40	92.45	93.40	91.45	93.80	926,000	86,022,100	92.896	86.65	85.77	86.65	84.84	87.02	998,156	86.181	2.52%
2023-07-04	0	91.10	91.10	92.55	88.00	93.00	938,000	85,771,600	91.441	84.51	84.51	85.86	81.64	86.28	1,011,091	84.831	3.29%
2023-07-03	0	88.20	88.45	91.35	84.75	91.35	812,095	72,390,988	89.141	81.82	82.06	84.75	78.62	84.75	875,375	82.697	-2.92%
2023-06-30	0	90.85	89.00	90.85	86.05	91.00	1,112,010	100,040,491	89.964	84.28	82.57	84.28	79.83	84.42	1,198,660	83.460	5.58%
2023-06-29	0	86.05	86.00	89.00	79.65	89.00	1,220,000	105,133,800	86.175	79.83	79.78	82.57	73.89	82.57	1,315,065	79.946	7.97%
2023-06-28	0	79.70	79.70	80.00	68.00	80.50	861,395	66,535,105	77.241	73.94	73.94	74.22	63.08	74.68	928,517	71.657	13.86%
2023-06-27	0	70.00	65.00	74.35	64.50	87.85	1,056,000	74,283,300	70.344	64.94	60.30	68.98	59.84	81.50	1,138,286	65.259	-19.68%
2023-06-26	0	87.15	86.20	87.50	80.50	87.50	818,000	69,338,000	84.765	80.85	79.97	81.17	74.68	81.17	881,740	78.638	2.59%
2023-06-23	0	84.95	84.40	85.00	81.10	86.45	624,000	52,650,736	84.376	78.81	78.30	78.86	75.24	80.20	672,623	78.277	2.10%
2023-06-21	0	83.20	83.20	84.90	76.00	85.25	766,000	63,755,950	83.232	77.19	77.19	78.76	70.51	79.09	825,688	77.216	7.15%
2023-06-20	0	77.65	76.00	79.05	74.00	82.00	636,000	49,854,360	78.387	72.04	70.51	73.34	68.65	76.07	685,558	72.721	2.44%
2023-06-19	0	75.80	73.70	78.35	72.00	80.00	580,000	44,423,650	76.593	70.32	68.37	72.69	66.80	74.22	625,195	71.056	-2.70%
2023-06-16	0	77.90	77.10	78.00	72.00	78.95	712,000	54,679,750	76.797	72.27	71.53	72.36	66.80	73.24	767,481	71.246	2.97%
2023-06-15	0	75.65	75.75	76.00	68.50	75.90	628,000	45,741,300	72.836	70.18	70.27	70.51	63.55	70.41	676,935	67.571	6.55%
2023-06-14	0	71.00	67.60	71.10	62.35	71.00	852,000	58,875,150	69.102	65.87	62.71	65.96	57.84	65.87	918,390	64.107	9.74%
2023-06-13	0	64.70	60.50	65.00	60.20	64.90	494,000	31,011,900	62.777	60.02	56.13	60.30	55.85	60.21	532,494	58.239	4.69%
2023-06-12	0	61.80	61.15	61.90	52.65	62.00	624,000	37,153,700	59.541	57.33	56.73	57.43	48.84	57.52	672,623	55.237	16.82%
2023-06-09	0	52.90	52.70	55.80	47.60	55.95	464,000	24,415,100	52.619	49.08	48.89	51.77	44.16	51.91	500,156	48.815	8.29%
2023-06-08	0	48.85	49.35	49.95	46.50	51.25	466,000	22,510,700	48.306	45.32	45.78	46.34	43.14	47.55	502,312	44.814	1.03%
2023-06-07	0	48.35	45.00	50.00	45.25	48.05	480,000	22,156,000	46.158	44.85	41.75	46.39	41.98	44.58	517,403	42.822	3.98%
2023-06-06	0	46.50	46.50	52.75	45.10	55.50	460,000	22,439,800	48.782	43.14	43.14	48.94	41.84	51.49	495,844	45.256	-11.85%
2023-06-05	0	52.75	51.65	52.70	51.35	56.95	462,000	24,660,000	53.377	48.94	47.92	48.89	47.64	52.83	498,000	49.518	-4.09%
2023-06-02	0	55.00	53.65	55.15	53.90	57.25	498,000	27,520,200	55.261	51.02	49.77	51.16	50.00	53.11	536,805	51.267	-5.25%
2023-06-01	0	58.05	56.95	58.00	54.40	60.00	484,000	28,334,200	58.542	53.85	52.83	53.81	50.47	55.66	521,714	54.310	7.50%
2023-05-31	0	54.00	49.40	54.50	45.00	54.00	528,000	25,470,800	48.240	50.10	45.83	50.56	41.75	50.10	569,143	44.753	14.41%
2023-05-30	0	47.20	47.20	-	40.05	47.80	472,000	21,236,200	44.992	43.79	43.79	-	37.15	44.34	508,779	41.740	12.11%
2023-05-29	0	42.10	42.00	-	35.95	42.10	466,000	17,830,800	38.264	39.06	38.96	-	33.35	39.06	502,312	35.497	16.94%
2023-05-25	0	36.00	35.65	37.30	35.55	37.35	492,000	17,581,900	35.736	33.40	33.07	34.60	32.98	34.65	530,338	33.152	1.27%
2023-05-24	0	35.55	35.50	35.90	35.35	36.50	450,000	16,070,800	35.713	32.98	32.93	33.30	32.79	33.86	485,065	33.131	-2.34%
2023-05-23	0	36.40	35.95	36.60	35.60	36.95	476,000	17,230,500	36.199	33.77	33.35	33.95	33.03	34.28	513,091	33.582	2.54%
2023-05-22	0	35.50	35.50	35.85	35.50	38.00	504,800	18,412,080	36.474	32.93	32.93	33.26	32.93	35.25	544,135	33.837	-2.47%
2023-05-19	0	36.40	35.50	36.45	35.50	37.20	490,000	17,728,900	36.181	33.77	32.93	33.82	32.93	34.51	528,182	33.566	-1.09%
2023-05-18	0	36.80	35.50	37.50	35.50	38.80	636,000	23,493,800	36.940	34.14	32.93	34.79	32.93	36.00	685,558	34.270	-2.65%
2023-05-17	0	37.80	37.80	38.00	35.45	38.40	470,000	17,023,500	36.220	35.07	35.07	35.25	32.89	35.62	506,623	33.602	-0.79%
2023-05-16	0	38.10	37.00	-	35.50	40.00	472,000	17,255,200	36.558	35.35	34.33	-	32.93	37.11	508,779	33.915	6.13%
2023-05-15	0	35.90	35.50	35.90	35.25	38.80	470,000	17,229,000	36.657	33.30	32.93	33.30	32.70	36.00	506,623	34.008	-4.77%
2023-05-12	0	37.70	36.50	38.00	36.50	53.00	572,400	24,888,120	43.480	34.97	33.86	35.25	33.86	49.17	617,003	40.337	-25.27%
2023-05-11	0	50.45	49.85	50.80	49.70	51.40	464,000	23,326,600	50.273	46.80	46.25	47.13	46.11	47.68	500,156	46.639	-0.98%
2023-05-10	0	50.95	45.00	51.00	46.50	51.25	452,000	22,078,800	48.847	47.27	41.75	47.31	43.14	47.55	487,221	45.316	3.98%
2023-05-09	0	49.00	45.60	48.00	44.50	49.95	466,000	21,963,600	47.132	45.46	42.30	44.53	41.28	46.34	502,312	43.725	7.69%
2023-05-08	0	45.50	45.50	49.80	43.50	50.00	567,200	25,586,520	45.110	42.21	42.21	46.20	40.36	46.39	611,397	41.849	-5.21%
2023-05-05	0	48.00	45.65	48.00	42.00	48.00	459,600	20,236,100	44.030	44.53	42.35	44.53	38.96	44.53	495,413	40.847	10.85%
2023-05-04	0	43.30	43.00	-	38.00	43.40	482,000	19,610,900	40.687	40.17	39.89	-	35.25	40.26	519,558	37.745	9.48%
2023-05-03	0	39.55	39.55	-	37.80	40.00	466,000	17,930,100	38.477	36.69	36.69	-	35.07	37.11	502,312	35.695	-1.13%
2023-05-02	0	40.00	38.00	-	29.95	40.00	735,600	26,459,800	35.970	37.11	35.25	-	27.78	37.11	792,919	33.370	37.93%
2023-04-28	0	29.00	29.00	-	26.00	30.00	750,000	21,423,300	28.564	26.90	26.90	-	24.12	27.83	808,442	26.500	5.45%
2023-04-27	0	27.50	27.55	28.50	27.30	27.50	804,000	21,949,600	27.300	25.51	25.56	26.44	25.33	25.51	866,649	25.327	0.00%
2023-04-26	0	27.50	9.210	28.75	27.50	28.55	6,000	167,100	27.850	25.51	8.544	26.67	25.51	26.49	6,468	25.837	0.00%
2023-04-25	0	27.50	21.95	28.50	27.50	27.50	4,000	110,000	27.500	25.51	20.36	26.44	25.51	25.51	4,312	25.512	0.00%
2023-04-24	0	27.50	27.80	28.75	27.00	27.80	20,000	546,800	27.340	25.51	25.79	26.67	25.05	25.79	21,558	25.364	-0.72%
2023-04-21	0	27.70	27.50	28.70	27.00	29.00	824,000	22,753,200	27.613	25.70	25.51	26.63	25.05	26.90	888,208	25.617	0.54%
2023-04-20	0	27.55	27.65	27.95	27.55	28.60	56,000	1,581,600	28.243	25.56	25.65	25.93	25.56	26.53	60,364	26.201	0.18%
2023-04-19	0	27.50	8.600	29.00	27.50	30.00	840,000	23,518,200	27.998	25.51	7.978	26.90	25.51	27.83	905,455	25.974	-0.54%
2023-04-18	0	27.65	27.65	29.90	26.95	29.85	36,000	997,200	27.700	25.65	25.65	27.74	25.00	27.69	38,805	25.698	2.22%
2023-04-17	0	27.05	26.20	29.80	27.05	27.05	6,000	162,300	27.050	25.09	24.31	27.65	25.09	25.09	6,468	25.095	0.00%
2023-04-14	0	27.05	-	29.95	27.05	28.35	22,000	606,800	27.582	25.09	-	27.78	25.09	26.30	23,714	25.588	-0.55%
2023-04-13	0	27.20	-	29.95	27.05	30.00	980,000	26,753,400	27.299	25.23	-	27.78	25.09	27.83	1,056,364	25.326	-0.18%
2023-04-12	0	27.25	27.20	27.25	27.20	30.00	790,000	21,746,300	27.527	25.28	25.23	25.28	25.23	27.83	851,558	25.537	-0.91%
2023-04-11	0	27.50	27.00	27.50	27.45	28.90	1,458,000	41,431,200	28.416	25.51	25.05	25.51	25.47	26.81	1,571,610	26.362	-4.84%
2023-04-06	0	28.90	28.95	-	26.45	31.00	930,000	25,199,000	27.096	26.81	26.86	-	24.54	28.76	1,002,468	25.137	9.26%
2023-04-04	0	26.45	26.70	27.80	25.00	27.45	828,000	20,985,100	25.344	24.54	24.77	25.79	23.19	25.47	892,519	23.512	5.80%
2023-04-03	0	25.00	24.50	25.80	23.10	25.25	860,000	21,125,900	24.565	23.19	22.73	23.93	21.43	23.42	927,013	22.789	6.84%
2023-03-31	0	23.40	-	23.70	20.40	22.50	54,000	1,189,600	22.030	21.71	-	21.99	18.93	20.87	58,208	20.437	10.38%
2023-03-30	0	21.20	20.15	22.00	21.00	21.10	12,000	250,700	20.892	19.67	18.69	20.41	19.48	19.57	12,935	19.381	6.21%
2023-03-29	0	19.96	19.02	20.70	19.90	20.35	192,000	3,832,160	19.959	18.52	17.65	19.20	18.46	18.88	206,961	18.516	0.20%
2023-03-28	0	19.92	19.52	20.20	19.00	20.00	74,000	1,424,720	19.253	18.48	18.11	18.74	17.63	18.55	79,766	17.861	6.41%
2023-03-27	0	18.72	18.36	19.40	18.72	19.30	146,000	2,797,040	19.158	17.37	17.03	18.00	17.37	17.90	157,377	17.773	0.00%
2023-03-24	0	18.72	-	19.20	18.72	19.10	28,000	534,080	19.074	17.37	-	17.81	17.37	17.72	30,182	17.695	-0.53%
2023-03-23	0	18.82	18.56	19.20	18.64	19.10	466,000	8,771,040	18.822	17.46	17.22	17.81	17.29	17.72	502,312	17.461	0.97%
2023-03-22	0	18.64	15.40	19.06	18.64	19.00	448,000	8,351,440	18.642	17.29	14.29	17.68	17.29	17.63	482,909	17.294	0.00%
2023-03-21	0	18.64	-	18.84	18.00	19.50	458,000	8,574,720	18.722	17.29	-	17.48	16.70	18.09	493,688	17.369	-2.92%
2023-03-20	0	19.20	18.60	19.50	18.80	19.20	24,000	452,720	18.863	17.81	17.26	18.09	17.44	17.81	25,870	17.500	2.67%
2023-03-17	0	18.70	-	18.80	18.70	18.70	2,000	37,400	18.700	17.35	-	17.44	17.35	17.35	2,156	17.348	0.00%
2023-03-16	0	18.70	18.70	18.80	16.18	18.70	108,000	1,908,280	17.669	17.35	17.35	17.44	15.01	17.35	116,416	16.392	15.43%
2023-03-15	0	16.20	15.72	16.50	16.18	16.20	536,000	8,672,560	16.180	15.03	14.58	15.31	15.01	15.03	577,766	15.010	0.00%
2023-03-14	0	16.20	15.90	16.50	15.94	16.58	554,000	8,982,440	16.214	15.03	14.75	15.31	14.79	15.38	597,169	15.042	-0.37%
2023-03-13	0	16.26	16.00	16.40	16.22	16.34	526,000	8,552,840	16.260	15.08	14.84	15.21	15.05	15.16	566,987	15.085	-0.49%
2023-03-10	0	16.34	16.04	16.60	16.34	16.50	512,000	8,385,360	16.378	15.16	14.88	15.40	15.16	15.31	551,896	15.194	-0.37%
2023-03-09	0	16.40	-	16.72	16.40	16.62	520,000	8,530,120	16.404	15.21	-	15.51	15.21	15.42	560,519	15.218	-0.61%
2023-03-08	0	16.50	16.40	16.78	16.50	16.78	506,000	8,349,760	16.502	15.31	15.21	15.57	15.31	15.57	545,429	15.309	-0.60%
2023-03-07	0	16.60	13.86	16.90	16.60	16.70	14,000	235,400	16.814	15.40	12.86	15.68	15.40	15.49	15,091	15.599	-0.60%
2023-03-06	0	16.70	14.02	16.76	16.70	16.96	500,000	8,350,720	16.701	15.49	13.01	15.55	15.49	15.73	538,961	15.494	-1.53%
2023-03-03	0	16.96	-	17.20	16.96	17.24	492,000	8,348,000	16.967	15.73	-	15.96	15.73	15.99	530,338	15.741	-1.62%
2023-03-02	0	17.24	16.88	17.26	16.68	17.34	484,000	8,323,040	17.196	15.99	15.66	16.01	15.47	16.09	521,714	15.953	-2.38%
2023-03-01	0	17.66	17.66	17.82	17.48	17.88	512,050	9,061,109	17.696	16.38	16.38	16.53	16.22	16.59	551,950	16.417	-1.89%
2023-02-28	0	18.00	17.80	-	13.96	18.00	620,000	8,730,960	14.082	16.70	16.51	-	12.95	16.70	668,312	13.064	28.94%
2023-02-27	0	13.96	-	14.20	13.32	14.18	88,000	1,224,360	13.913	12.95	-	13.17	12.36	13.15	94,857	12.907	-0.14%
2023-02-24	0	13.98	-	13.98	13.98	13.98	8,000	111,840	13.980	12.97	-	12.97	12.97	12.97	8,623	12.969	0.00%
2023-02-23	0	13.98	-	14.00	13.98	13.98	4,000	55,920	13.980	12.97	-	12.99	12.97	12.97	4,312	12.969	0.00%
2023-02-22	0	13.98	-	14.20	13.90	13.98	816,000	11,407,520	13.980	12.97	-	13.17	12.90	12.97	879,584	12.969	0.00%
2023-02-21	0	13.98	-	14.20	13.98	13.98	6,000	83,880	13.980	12.97	-	13.17	12.97	12.97	6,468	12.969	0.00%
2023-02-20	0	13.98	-	14.20	13.98	13.98	806,000	11,267,880	13.980	12.97	-	13.17	12.97	12.97	868,805	12.969	0.00%
2023-02-17	0	13.98	-	14.20	13.98	13.98	802,000	11,211,960	13.980	12.97	-	13.17	12.97	12.97	864,494	12.969	0.00%
2023-02-16	0	13.98	-	14.20	13.98	13.98	4,000	55,920	13.980	12.97	-	13.17	12.97	12.97	4,312	12.969	0.00%
2023-02-15	0	13.98	-	14.20	13.98	13.98	802,000	11,211,960	13.980	12.97	-	13.17	12.97	12.97	864,494	12.969	0.00%
2023-02-14	0	13.98	-	14.20	13.98	13.98	2,000	27,960	13.980	12.97	-	13.17	12.97	12.97	2,156	12.969	0.00%
2023-02-13	0	13.98	-	14.20	13.98	13.98	804,000	11,239,920	13.980	12.97	-	13.17	12.97	12.97	866,649	12.969	0.00%
2023-02-10	0	13.98	-	14.20	13.98	13.98	800,000	11,184,000	13.980	12.97	-	13.17	12.97	12.97	862,338	12.969	0.00%
2023-02-09	0	13.98	-	14.20	13.98	13.98	4,000	55,920	13.980	12.97	-	13.17	12.97	12.97	4,312	12.969	0.00%
2023-02-08	0	13.98	-	14.20	13.98	13.98	806,000	11,267,840	13.980	12.97	-	13.17	12.97	12.97	868,805	12.969	0.00%
2023-02-07	0	13.98	-	14.20	13.98	13.98	8,000	111,840	13.980	12.97	-	13.17	12.97	12.97	8,623	12.969	0.00%
2023-02-06	0	13.98	-	14.20	13.98	13.98	800,000	11,184,000	13.980	12.97	-	13.17	12.97	12.97	862,338	12.969	0.00%
2023-02-03	0	13.98	-	14.20	13.98	13.98	798,000	11,156,040	13.980	12.97	-	13.17	12.97	12.97	860,182	12.969	0.00%
2023-02-02	0	13.98	-	14.20	13.98	14.30	802,000	11,213,040	13.981	12.97	-	13.17	12.97	13.27	864,494	12.971	0.00%
2023-02-01	0	13.98	-	14.18	13.98	13.98	800,000	11,184,000	13.980	12.97	-	13.15	12.97	12.97	862,338	12.969	0.00%
2023-01-31	0	13.98	-	14.20	13.98	13.98	8,000	111,840	13.980	12.97	-	13.17	12.97	12.97	8,623	12.969	0.00%
2023-01-30	0	13.98	-	14.20	13.98	13.98	4,000	55,920	13.980	12.97	-	13.17	12.97	12.97	4,312	12.969	0.00%
2023-01-27	0	13.98	-	14.20	13.98	13.98	12,000	167,760	13.980	12.97	-	13.17	12.97	12.97	12,935	12.969	-0.29%
2023-01-26	0	14.02	14.02	14.20	13.98	14.32	14,000	197,120	14.080	13.01	13.01	13.17	12.97	13.28	15,091	13.062	1.45%
2023-01-20	0	13.82	13.80	14.32	13.76	14.48	36,000	511,320	14.203	12.82	12.80	13.28	12.77	13.43	38,805	13.177	0.44%
2023-01-19	0	13.76	13.70	14.00	13.70	14.10	18,000	248,000	13.778	12.77	12.71	12.99	12.71	13.08	19,403	12.782	-2.41%
2023-01-18	0	14.10	11.70	14.30	11.10	14.80	228,000	3,206,400	14.063	13.08	10.85	13.27	10.30	13.73	245,766	13.047	-6.00%
2023-01-17	0	15.00	13.20	-	8.880	15.02	878,000	8,564,980	9.7551	13.92	12.25	-	8.238	13.93	946,416	9.0499	83.60%
2023-01-16	0	8.170	8.410	-	7.500	8.340	788,000	6,409,460	8.1338	7.579	7.802	-	6.958	7.737	849,403	7.5458	9.66%
2023-01-13	0	7.450	7.460	8.150	7.410	8.000	932,000	6,919,840	7.4247	6.911	6.921	7.561	6.874	7.422	1,004,623	6.8880	-0.67%
2023-01-12	0	7.500	-	7.900	7.500	7.800	822,000	6,168,000	7.5036	6.958	-	7.329	6.958	7.236	886,052	6.9612	-1.32%
2023-01-11	0	7.600	-	7.900	7.600	7.600	808,000	6,140,800	7.6000	7.051	-	7.329	7.051	7.051	870,961	7.0506	-1.55%
2023-01-10	0	7.720	7.500	7.840	7.650	7.900	818,000	6,320,200	7.7264	7.162	6.958	7.273	7.097	7.329	881,740	7.1679	-2.28%
2023-01-09	0	7.900	-	8.200	7.500	8.200	842,000	6,687,180	7.9420	7.329	-	7.607	6.958	7.607	907,610	7.3679	-2.35%
2023-01-06	0	8.090	-	8.280	8.000	8.200	766,000	6,220,380	8.1206	7.505	-	7.681	7.422	7.607	825,688	7.5336	-3.00%
2023-01-05	0	8.340	-	8.500	8.000	9.000	722,000	6,026,980	8.3476	7.737	-	7.886	7.422	8.349	778,260	7.7442	-3.58%
2023-01-04	0	8.650	8.250	9.100	8.450	8.990	786,000	6,806,380	8.6595	8.025	7.654	8.442	7.839	8.340	847,247	8.0335	-3.78%
2023-01-03	0	8.990	8.610	9.010	8.950	10.00	632,000	5,749,940	9.0980	8.340	7.988	8.359	8.303	9.277	681,247	8.4403	-3.33%
2022-12-30	0	9.300	8.810	9.380	6.320	9.330	428,000	3,589,480	8.3866	8.628	8.173	8.702	5.863	8.656	461,351	7.7804	48.09%
2022-12-29	0	6.280	6.010	6.280	3.800	6.800	1,202,000	6,876,320	5.7207	5.826	5.576	5.826	3.525	6.308	1,295,662	5.3072	92.64%
2022-12-28	0	3.260	3.250	-	3.190	3.580	130,000	430,660	3.3128	3.024	3.015	-	2.959	3.321	140,130	3.0733	-11.17%
2022-12-23	0	3.670	3.850	4.000	3.110	4.100	178,220	672,667	3.7744	3.405	3.572	3.711	2.885	3.804	192,107	3.5015	18.01%
2022-12-22	0	3.110	3.110	-	3.110	3.110	2,000	6,220	3.1100	2.885	2.885	-	2.885	2.885	2,156	2.8852	0.00%
2022-12-21	0	3.110	3.110	-	3.110	3.110	10,000	31,100	3.1100	2.885	2.885	-	2.885	2.885	10,779	2.8852	0.00%
2022-12-20	0	3.110	3.110	-	3.110	3.110	2,000	6,220	3.1100	2.885	2.885	-	2.885	2.885	2,156	2.8852	-1.27%
2022-12-19	0	3.150	3.150	-	3.140	3.140	428,000	1,343,920	3.1400	2.922	2.922	-	2.913	2.913	461,351	2.9130	1.29%
2022-12-16	0	3.110	3.100	-	3.110	3.110	2,000	6,220	3.1100	2.885	2.876	-	2.885	2.885	2,156	2.8852	0.00%
2022-12-15	0	3.110	3.100	-	3.110	3.110	420,000	1,306,200	3.1100	2.885	2.876	-	2.885	2.885	452,727	2.8852	0.00%
2022-12-14	0	3.110	3.020	-	3.110	3.170	414,000	1,308,640	3.1610	2.885	2.802	-	2.885	2.941	446,260	2.9325	0.00%
2022-12-13	0	3.110	3.100	-	3.110	3.110	418,000	1,299,980	3.1100	2.885	2.876	-	2.885	2.885	450,571	2.8852	-2.51%
2022-12-12	0	3.190	3.060	3.500	3.190	3.430	414,000	1,370,640	3.3107	2.959	2.839	3.247	2.959	3.182	446,260	3.0714	0.00%
2022-12-09	0	3.190	3.130	3.270	3.070	3.190	398,000	1,239,900	3.1153	2.959	2.904	3.034	2.848	2.959	429,013	2.8901	4.25%
2022-12-08	0	3.060	3.040	3.180	3.040	3.170	420,000	1,289,440	3.0701	2.839	2.820	2.950	2.820	2.941	452,727	2.8482	0.66%
2022-12-07	0	3.040	3.040	3.200	3.040	3.170	430,000	1,323,380	3.0776	2.820	2.820	2.969	2.820	2.941	463,506	2.8551	0.00%
2022-12-06	0	3.040	-	3.180	3.040	3.180	416,000	1,264,920	3.0407	2.820	-	2.950	2.820	2.950	448,416	2.8209	0.00%
2022-12-05	0	3.040	-	3.170	3.040	3.190	424,000	1,289,320	3.0408	2.820	-	2.941	2.820	2.959	457,039	2.8210	0.00%
2022-12-02	0	3.040	3.020	3.200	3.040	3.180	420,000	1,277,080	3.0407	2.820	2.802	2.969	2.820	2.950	452,727	2.8209	0.00%
2022-12-01	0	3.040	3.040	3.180	3.040	3.150	432,000	1,313,500	3.0405	2.820	2.820	2.950	2.820	2.922	465,662	2.8207	0.00%
2022-11-30	0	3.040	-	3.150	3.040	3.040	964,000	2,930,560	3.0400	2.820	-	2.922	2.820	2.820	1,039,117	2.8202	0.00%
2022-11-29	0	3.040	-	3.150	3.040	3.040	2,000	6,080	3.0400	2.820	-	2.922	2.820	2.820	2,156	2.8202	0.00%
2022-11-28	0	3.040	-	3.150	3.040	3.050	422,000	1,282,900	3.0400	2.820	-	2.922	2.820	2.830	454,883	2.8203	0.00%
2022-11-25	0	3.040	-	3.150	3.040	3.150	16,000	48,860	3.0538	2.820	-	2.922	2.820	2.922	17,247	2.8330	0.00%
2022-11-24	0	3.040	-	3.150	3.040	3.040	162,000	492,480	3.0400	2.820	-	2.922	2.820	2.820	174,623	2.8202	0.00%
2022-11-23	0	3.040	-	3.100	3.040	3.040	88,000	267,520	3.0400	2.820	-	2.876	2.820	2.820	94,857	2.8202	0.00%
2022-11-22	0	3.040	-	3.070	3.040	3.150	10,000	30,620	3.0620	2.820	-	2.848	2.820	2.922	10,779	2.8407	-0.33%
2022-11-21	0	3.050	3.040	3.100	3.040	3.100	18,000	55,060	3.0589	2.830	2.820	2.876	2.820	2.876	19,403	2.8378	0.00%
2022-11-18	0	3.050	3.010	3.100	3.050	3.100	418,000	1,277,040	3.0551	2.830	2.792	2.876	2.830	2.876	450,571	2.8343	-0.33%
2022-11-17	0	3.060	3.150	3.180	3.060	3.170	420,000	1,288,880	3.0688	2.839	2.922	2.950	2.839	2.941	452,727	2.8469	-0.33%
2022-11-16	0	3.070	-	3.180	3.070	3.120	484,000	1,487,620	3.0736	2.848	-	2.950	2.848	2.894	521,714	2.8514	0.00%
2022-11-15	0	3.070	3.000	3.180	3.000	3.100	786,000	2,412,860	3.0698	2.848	2.783	2.950	2.783	2.876	847,247	2.8479	0.00%
2022-11-14	0	3.070	3.060	3.180	3.050	3.120	1,036,000	3,182,660	3.0721	2.848	2.839	2.950	2.830	2.894	1,116,727	2.8500	0.00%
2022-11-11	0	3.070	3.070	3.180	3.070	3.080	944,000	2,898,520	3.0705	2.848	2.848	2.950	2.848	2.857	1,017,558	2.8485	0.00%
2022-11-10	0	3.070	3.010	3.080	3.030	3.080	440,000	1,351,160	3.0708	2.848	2.792	2.857	2.811	2.857	474,286	2.8488	-0.32%
2022-11-09	0	3.080	3.080	3.160	3.060	3.090	420,000	1,296,960	3.0880	2.857	2.857	2.932	2.839	2.867	452,727	2.8648	0.33%
2022-11-08	0	3.070	3.050	3.150	3.070	3.070	2,000	6,140	3.0700	2.848	2.830	2.922	2.848	2.848	2,156	2.8481	0.00%
2022-11-07	0	3.070	-	3.200	3.000	3.140	622,000	1,910,800	3.0720	2.848	-	2.969	2.783	2.913	670,468	2.8500	-2.23%
2022-11-04	0	3.140	3.100	3.230	3.140	3.140	420,000	1,318,800	3.1400	2.913	2.876	2.997	2.913	2.913	452,727	2.9130	0.00%
2022-11-03	0	3.140	3.140	3.230	3.140	3.140	500,000	1,570,000	3.1400	2.913	2.913	2.997	2.913	2.913	538,961	2.9130	0.00%
2022-11-02	0	3.140	3.140	3.220	3.140	3.140	2,000	6,280	3.1400	2.913	2.913	2.987	2.913	2.913	2,156	2.9130	0.00%
2022-11-01	0	3.140	3.120	3.200	3.140	3.140	410,000	1,287,400	3.1400	2.913	2.894	2.969	2.913	2.913	441,948	2.9130	0.00%
2022-10-31	0	3.140	3.140	3.230	3.150	3.150	2,000	6,300	3.1500	2.913	2.913	2.997	2.922	2.922	2,156	2.9223	0.00%
2022-10-28	0	3.140	3.130	3.230	3.140	3.140	6,000	18,840	3.1400	2.913	2.904	2.997	2.913	2.913	6,468	2.9130	0.00%
2022-10-27	0	3.140	3.140	3.230	3.100	3.150	30,000	94,120	3.1373	2.913	2.913	2.997	2.876	2.922	32,338	2.9105	-0.32%
2022-10-26	0	3.150	3.150	3.230	3.160	3.160	420,000	1,327,200	3.1600	2.922	2.922	2.997	2.932	2.932	452,727	2.9316	0.00%
2022-10-25	0	3.150	3.150	3.230	3.140	3.140	12,000	37,700	3.1417	2.922	2.922	2.997	2.913	2.913	12,935	2.9146	0.64%
2022-10-24	0	3.130	3.120	3.220	3.130	3.220	428,000	1,340,600	3.1322	2.904	2.894	2.987	2.904	2.987	461,351	2.9058	-0.95%
2022-10-21	0	3.160	3.150	3.230	3.160	3.160	420,000	1,327,200	3.1600	2.932	2.922	2.997	2.932	2.932	452,727	2.9316	0.00%
2022-10-20	0	3.160	3.160	3.240	3.100	3.230	12,000	37,960	3.1633	2.932	2.932	3.006	2.876	2.997	12,935	2.9347	-0.32%
2022-10-19	0	3.170	3.110	3.200	3.100	3.170	534,000	1,665,900	3.1197	2.941	2.885	2.969	2.876	2.941	575,610	2.8941	0.96%
2022-10-18	0	3.140	3.130	3.210	3.140	3.140	2,000	6,280	3.1400	2.913	2.904	2.978	2.913	2.913	2,156	2.9130	-0.63%
2022-10-17	0	3.160	3.150	3.220	3.160	3.160	416,000	1,314,560	3.1600	2.932	2.922	2.987	2.932	2.932	448,416	2.9316	0.00%
2022-10-14	0	3.160	3.160	3.230	3.160	3.160	10,000	31,600	3.1600	2.932	2.932	2.997	2.932	2.932	10,779	2.9316	-0.63%
2022-10-13	0	3.180	3.170	3.240	3.130	3.260	498,000	1,567,320	3.1472	2.950	2.941	3.006	2.904	3.024	536,805	2.9197	1.60%
2022-10-12	0	3.130	3.120	3.200	3.100	3.180	420,000	1,311,560	3.1228	2.904	2.894	2.969	2.876	2.950	452,727	2.8970	0.32%
2022-10-11	0	3.120	3.110	3.200	3.120	3.180	8,000	25,100	3.1375	2.894	2.885	2.969	2.894	2.950	8,623	2.9107	0.00%
2022-10-10	0	3.120	3.120	3.180	3.100	3.130	418,000	1,308,140	3.1295	2.894	2.894	2.950	2.876	2.904	450,571	2.9033	0.65%
2022-10-07	0	3.100	3.100	3.180	3.090	3.140	54,000	167,960	3.1104	2.876	2.876	2.950	2.867	2.913	58,208	2.8855	0.32%
2022-10-06	0	3.090	3.080	3.260	3.020	3.300	420,000	1,308,320	3.1150	2.867	2.857	3.024	2.802	3.061	452,727	2.8899	3.69%
2022-10-05	0	2.980	-	3.210	2.980	3.200	418,000	1,257,100	3.0074	2.765	-	2.978	2.765	2.969	450,571	2.7900	-0.33%
2022-10-03	0	2.990	2.990	3.130	2.990	3.000	420,000	1,256,420	2.9915	2.774	2.774	2.904	2.774	2.783	452,727	2.7752	-0.99%
2022-09-30	0	3.020	3.010	3.150	2.990	3.190	148,000	446,140	3.0145	2.802	2.792	2.922	2.774	2.959	159,532	2.7965	-1.31%
2022-09-29	0	3.060	3.050	3.160	3.060	3.090	8,000	24,600	3.0750	2.839	2.830	2.932	2.839	2.867	8,623	2.8527	-0.65%
2022-09-28	0	3.080	3.070	3.190	3.020	3.170	428,000	1,310,860	3.0628	2.857	2.848	2.959	2.802	2.941	461,351	2.8414	1.99%
2022-09-27	0	3.020	3.020	3.150	3.000	3.140	54,000	166,300	3.0796	2.802	2.802	2.922	2.783	2.913	58,208	2.8570	-0.98%
2022-09-26	0	3.050	3.050	3.200	3.020	3.150	8,000	24,740	3.0925	2.830	2.830	2.969	2.802	2.922	8,623	2.8689	0.66%
2022-09-23	0	3.030	2.950	3.200	3.030	3.050	414,000	1,254,500	3.0302	2.811	2.737	2.969	2.811	2.830	446,260	2.8111	-0.66%
2022-09-22	0	3.050	3.000	3.200	2.910	3.200	20,000	60,420	3.0210	2.830	2.783	2.969	2.700	2.969	21,558	2.8026	1.33%
2022-09-21	0	3.010	2.990	3.200	3.010	3.200	426,000	1,282,780	3.0112	2.792	2.774	2.969	2.792	2.969	459,195	2.7935	-2.27%
2022-09-20	0	3.080	3.060	3.200	3.000	3.240	72,000	224,980	3.1247	2.857	2.839	2.969	2.783	3.006	77,610	2.8988	-2.53%
2022-09-19	0	3.160	3.140	3.250	2.700	3.250	428,000	1,298,240	3.0333	2.932	2.913	3.015	2.505	3.015	461,351	2.8140	10.49%
2022-09-16	0	2.860	2.850	3.010	2.790	3.000	90,000	261,140	2.9016	2.653	2.644	2.792	2.588	2.783	97,013	2.6918	1.06%
2022-09-15	0	2.830	2.560	2.950	2.800	2.900	54,000	154,100	2.8537	2.625	2.375	2.737	2.598	2.690	58,208	2.6474	-1.74%
2022-09-14	0	2.880	2.870	3.000	2.850	3.050	432,000	1,275,380	2.9523	2.672	2.663	2.783	2.644	2.830	465,662	2.7389	2.86%
2022-09-13	0	2.800	2.790	3.100	2.660	3.180	426,000	1,263,020	2.9648	2.598	2.588	2.876	2.468	2.950	459,195	2.7505	-3.45%
2022-09-09	0	2.900	2.880	3.060	2.840	3.060	426,000	1,242,700	2.9171	2.690	2.672	2.839	2.635	2.839	459,195	2.7063	-0.34%
2022-09-08	0	2.910	3.000	3.010	2.900	2.990	32,000	95,300	2.9781	2.700	2.783	2.792	2.690	2.774	34,494	2.7628	-0.68%
2022-09-07	0	2.930	3.020	3.100	2.880	3.150	420,000	1,274,460	3.0344	2.718	2.802	2.876	2.672	2.922	452,727	2.8151	-0.34%
2022-09-06	0	2.940	2.920	3.130	2.940	3.160	424,000	1,261,900	2.9762	2.727	2.709	2.904	2.727	2.932	457,039	2.7610	-2.00%
2022-09-05	0	3.000	3.090	3.200	2.910	3.160	432,000	1,290,280	2.9868	2.783	2.867	2.969	2.700	2.932	465,662	2.7708	0.67%
2022-09-02	0	2.980	2.960	3.130	2.920	3.130	424,000	1,264,260	2.9817	2.765	2.746	2.904	2.709	2.904	457,039	2.7662	-1.00%
2022-09-01	0	3.010	3.000	3.100	2.950	3.170	422,000	1,292,760	3.0634	2.792	2.783	2.876	2.737	2.941	454,883	2.8420	-2.90%
2022-08-31	0	3.100	2.970	3.110	2.980	3.100	18,000	55,560	3.0867	2.876	2.755	2.885	2.765	2.876	19,403	2.8635	4.73%
2022-08-30	0	2.960	2.930	3.060	2.960	3.100	22,000	66,420	3.0191	2.746	2.718	2.839	2.746	2.876	23,714	2.8008	-2.95%
2022-08-29	0	3.050	3.050	3.060	2.910	3.050	22,000	66,000	3.0000	2.830	2.830	2.839	2.700	2.830	23,714	2.7831	3.39%
2022-08-26	0	2.950	2.950	3.100	2.910	3.150	514,000	1,572,300	3.0589	2.737	2.737	2.876	2.700	2.922	554,052	2.8378	1.03%
2022-08-25	0	2.920	2.920	3.100	2.840	2.880	12,000	34,200	2.8500	2.709	2.709	2.876	2.635	2.672	12,935	2.6440	3.91%
2022-08-24	0	2.810	2.810	3.240	2.390	3.200	706,000	2,105,840	2.9828	2.607	2.607	3.006	2.217	2.969	761,013	2.7672	19.57%
2022-08-23	0	2.350	2.460	2.650	2.060	2.500	76,000	171,300	2.2539	2.180	2.282	2.458	1.911	2.319	81,922	2.0910	15.76%
2022-08-22	0	2.030	2.060	2.250	1.860	2.220	356,000	728,300	2.0458	1.883	1.911	2.087	1.726	2.060	383,740	1.8979	0.50%
2022-08-19	0	2.020	2.020	2.120	1.980	2.100	356,000	719,200	2.0202	1.874	1.874	1.967	1.837	1.948	383,740	1.8742	0.00%
2022-08-18	0	2.020	2.020	2.110	1.980	2.000	14,000	27,920	1.9943	1.874	1.874	1.957	1.837	1.855	15,091	1.8501	-1.94%
2022-08-17	0	2.060	2.060	2.120	1.940	2.100	354,000	714,360	2.0180	1.911	1.911	1.967	1.800	1.948	381,584	1.8721	7.29%
2022-08-16	0	1.920	1.910	2.050	1.750	2.050	388,000	743,640	1.9166	1.781	1.772	1.902	1.623	1.902	418,234	1.7780	10.98%
2022-08-15	0	1.730	1.720	1.870	1.640	1.860	84,000	147,860	1.7602	1.605	1.596	1.735	1.521	1.726	90,545	1.6330	-2.81%
2022-08-12	0	1.780	1.770	1.850	1.780	1.780	350,000	623,000	1.7800	1.651	1.642	1.716	1.651	1.651	377,273	1.6513	0.00%
2022-08-11	0	1.780	1.770	1.850	1.760	1.830	360,000	640,980	1.7805	1.651	1.642	1.716	1.633	1.698	388,052	1.6518	0.56%
2022-08-10	0	1.770	1.760	1.850	1.760	1.850	354,000	627,800	1.7734	1.642	1.633	1.716	1.633	1.716	381,584	1.6452	0.57%
2022-08-09	0	1.760	1.760	1.850	1.760	1.850	22,000	39,420	1.7918	1.633	1.633	1.716	1.633	1.716	23,714	1.6623	0.00%
2022-08-08	0	1.760	1.760	1.830	1.760	1.760	6,000	10,840	1.8067	1.633	1.633	1.698	1.633	1.633	6,468	1.6761	0.00%
2022-08-05	0	1.760	1.770	1.830	1.760	1.830	356,000	631,600	1.7742	1.633	1.642	1.698	1.633	1.698	383,740	1.6459	-0.56%
2022-08-04	0	1.770	1.770	1.830	1.640	1.770	22,000	37,940	1.7245	1.642	1.642	1.698	1.521	1.642	23,714	1.5999	0.57%
2022-08-03	0	1.760	1.760	1.850	1.760	1.830	350,000	619,580	1.7702	1.633	1.633	1.716	1.633	1.698	377,273	1.6423	0.00%
2022-08-02	0	1.760	1.760	1.830	1.760	1.810	350,000	616,600	1.7617	1.633	1.633	1.698	1.633	1.679	377,273	1.6344	2.33%
2022-08-01	0	1.720	1.710	1.820	1.720	1.720	360,000	620,460	1.7235	1.596	1.586	1.688	1.596	1.596	388,052	1.5989	0.00%
2022-07-29	0	1.720	1.700	1.830	1.720	1.810	18,000	31,680	1.7600	1.596	1.577	1.698	1.596	1.679	19,403	1.6328	0.00%
2022-07-28	0	1.720	1.710	1.830	1.720	1.810	72,000	126,000	1.7500	1.596	1.586	1.698	1.596	1.679	77,610	1.6235	-0.58%
2022-07-27	0	1.730	1.730	1.800	1.730	1.740	356,000	619,420	1.7399	1.605	1.605	1.670	1.605	1.614	383,740	1.6142	0.00%
2022-07-26	0	1.730	1.720	1.800	1.700	1.730	368,000	636,320	1.7291	1.605	1.596	1.670	1.577	1.605	396,675	1.6041	0.00%
2022-07-25	0	1.730	1.710	1.830	1.730	1.730	342,000	591,660	1.7300	1.605	1.586	1.698	1.605	1.605	368,649	1.6049	-0.57%
2022-07-22	0	1.740	1.730	1.830	1.710	1.830	354,000	616,460	1.7414	1.614	1.605	1.698	1.586	1.698	381,584	1.6155	2.96%
2022-07-21	0	1.690	1.700	1.830	1.690	1.810	28,000	49,720	1.7757	1.568	1.577	1.698	1.568	1.679	30,182	1.6473	-3.43%
2022-07-20	0	1.750	1.750	1.800	1.730	1.800	354,000	622,940	1.7597	1.623	1.623	1.670	1.605	1.670	381,584	1.6325	1.16%
2022-07-19	0	1.730	1.700	1.800	1.730	1.730	354,000	612,420	1.7300	1.605	1.577	1.670	1.605	1.605	381,584	1.6049	-0.57%
2022-07-18	0	1.740	1.730	1.800	1.730	1.800	354,000	616,360	1.7411	1.614	1.605	1.670	1.605	1.670	381,584	1.6153	1.75%
2022-07-15	0	1.710	1.690	1.790	1.710	1.730	350,000	598,540	1.7101	1.586	1.568	1.661	1.586	1.605	377,273	1.5865	-1.16%
2022-07-14	0	1.730	1.730	1.800	1.730	1.740	356,000	619,380	1.7398	1.605	1.605	1.670	1.605	1.614	383,740	1.6141	1.17%
2022-07-13	0	1.710	1.700	1.810	1.710	1.710	358,000	612,660	1.7113	1.586	1.577	1.679	1.586	1.586	385,896	1.5876	0.00%
2022-07-12	0	1.710	1.700	1.780	1.710	1.710	10,000	17,100	1.7100	1.586	1.577	1.651	1.586	1.586	10,779	1.5864	0.00%
2022-07-11	0	1.710	1.700	1.830	1.710	1.710	16,000	27,360	1.7100	1.586	1.577	1.698	1.586	1.586	17,247	1.5864	0.00%
2022-07-08	0	1.710	1.700	1.830	1.710	1.710	8,000	13,680	1.7100	1.586	1.577	1.698	1.586	1.586	8,623	1.5864	-1.16%
2022-07-07	0	1.730	1.720	1.830	1.730	1.730	10,000	17,300	1.7300	1.605	1.596	1.698	1.605	1.605	10,779	1.6049	1.17%
2022-07-06	0	1.710	1.700	1.830	1.710	1.710	8,000	13,680	1.7100	1.586	1.577	1.698	1.586	1.586	8,623	1.5864	-0.58%
2022-07-05	0	1.720	1.710	1.820	1.710	1.760	20,000	34,480	1.7240	1.596	1.586	1.688	1.586	1.633	21,558	1.5994	-1.15%
2022-07-04	0	1.740	1.740	1.840	1.740	1.830	524,000	912,200	1.7408	1.614	1.614	1.707	1.614	1.698	564,831	1.6150	1.16%
2022-06-30	0	1.720	1.720	1.800	1.720	1.830	214,000	378,280	1.7677	1.596	1.596	1.670	1.596	1.698	230,675	1.6399	0.58%
2022-06-29	0	1.710	1.700	1.750	1.680	1.830	90,000	158,320	1.7591	1.586	1.577	1.623	1.559	1.698	97,013	1.6319	1.18%
2022-06-28	0	1.690	1.690	1.820	-	-	0	0	-	1.568	1.568	1.688	-	-	0	-	0.00%
2022-06-27	0	1.690	1.690	1.810	1.690	1.760	32,000	54,880	1.7150	1.568	1.568	1.679	1.568	1.633	34,494	1.5910	-0.59%
2022-06-24	0	1.700	1.700	1.800	1.680	1.810	172,000	295,320	1.7170	1.577	1.577	1.670	1.559	1.679	185,403	1.5929	1.19%
2022-06-23	0	1.680	1.670	1.790	1.680	1.800	78,000	134,500	1.7244	1.559	1.549	1.661	1.559	1.670	84,078	1.5997	3.07%
2022-06-22	0	1.630	1.650	1.840	1.630	1.840	410,000	736,620	1.7966	1.512	1.531	1.707	1.512	1.707	441,948	1.6668	-7.39%
2022-06-21	0	1.760	1.760	1.810	1.760	1.800	118,000	210,240	1.7817	1.633	1.633	1.679	1.633	1.670	127,195	1.6529	0.00%
2022-06-20	0	1.760	1.760	1.800	1.660	1.830	200,000	347,060	1.7353	1.633	1.633	1.670	1.540	1.698	215,584	1.6099	6.02%
2022-06-17	0	1.660	1.630	1.770	1.660	1.700	218,000	367,720	1.6868	1.540	1.512	1.642	1.540	1.577	234,987	1.5649	-0.60%
2022-06-16	0	1.670	1.670	1.760	1.660	1.670	506,000	844,980	1.6699	1.549	1.549	1.633	1.540	1.549	545,429	1.5492	0.60%
2022-06-15	0	1.660	1.660	1.770	-	-	0	0	-	1.540	1.540	1.642	-	-	0	-	0.00%
2022-06-14	0	1.660	1.660	1.770	1.650	1.670	44,000	73,160	1.6627	1.540	1.540	1.642	1.531	1.549	47,429	1.5425	1.84%
2022-06-13	0	1.630	1.640	1.770	1.630	1.750	72,000	123,440	1.7144	1.512	1.521	1.642	1.512	1.623	77,610	1.5905	-5.23%
2022-06-10	0	1.720	1.720	1.790	1.700	1.820	58,000	101,740	1.7541	1.596	1.596	1.661	1.577	1.688	62,519	1.6273	-2.27%
2022-06-09	0	1.760	1.760	1.790	1.690	1.820	330,000	571,040	1.7304	1.633	1.633	1.661	1.568	1.688	355,714	1.6053	3.53%
2022-06-08	0	1.700	1.690	1.740	-	-	0	0	-	1.577	1.568	1.614	-	-	0	-	0.00%
2022-06-07	0	1.700	1.700	1.790	1.700	1.810	30,000	52,600	1.7533	1.577	1.577	1.661	1.577	1.679	32,338	1.6266	0.00%
2022-06-06	0	1.700	1.700	1.730	1.680	1.700	84,000	142,120	1.6919	1.577	1.577	1.605	1.559	1.577	90,545	1.5696	1.19%
2022-06-02	0	1.680	1.650	1.740	1.680	1.690	6,000	10,100	1.6833	1.559	1.531	1.614	1.559	1.568	6,468	1.5616	-1.18%
2022-06-01	0	1.700	1.700	1.730	-	-	0	0	-	1.577	1.577	1.605	-	-	0	-	2.41%
2022-05-31	0	1.660	1.660	1.740	1.660	1.740	48,000	81,560	1.6992	1.540	1.540	1.614	1.540	1.614	51,740	1.5763	-2.35%
2022-05-30	0	1.700	1.700	1.770	1.690	1.730	8,000	13,760	1.7200	1.577	1.577	1.642	1.568	1.605	8,623	1.5957	1.19%
2022-05-27	0	1.680	1.680	1.770	1.680	1.730	44,000	74,740	1.6986	1.559	1.559	1.642	1.559	1.605	47,429	1.5758	0.00%
2022-05-26	0	1.680	1.680	1.770	1.620	1.750	104,000	176,780	1.6998	1.559	1.559	1.642	1.503	1.623	112,104	1.5769	3.70%
2022-05-25	0	1.620	1.610	1.730	1.620	1.690	22,000	36,480	1.6582	1.503	1.494	1.605	1.503	1.568	23,714	1.5383	-4.14%
2022-05-24	0	1.690	1.690	1.730	1.680	1.710	84,000	142,720	1.6990	1.568	1.568	1.605	1.559	1.586	90,545	1.5762	0.00%
2022-05-23	0	1.690	1.690	1.730	1.690	1.710	48,000	81,440	1.6967	1.568	1.568	1.605	1.568	1.586	51,740	1.5740	-0.59%
2022-05-20	0	1.700	1.700	1.730	1.680	1.700	6,000	10,140	1.6900	1.577	1.577	1.605	1.559	1.577	6,468	1.5678	1.19%
2022-05-19	0	1.680	1.680	1.730	1.680	1.690	6,000	10,120	1.6867	1.559	1.559	1.605	1.559	1.568	6,468	1.5647	-0.59%
2022-05-18	0	1.690	1.690	1.760	1.680	1.760	34,000	58,860	1.7312	1.568	1.568	1.633	1.559	1.633	36,649	1.6060	0.60%
2022-05-17	0	1.680	1.680	1.760	1.660	1.720	16,000	26,840	1.6775	1.559	1.559	1.633	1.540	1.596	17,247	1.5562	1.20%
2022-05-16	0	1.660	1.660	1.720	-	-	0	0	-	1.540	1.540	1.596	-	-	0	-	0.00%
2022-05-13	0	1.660	1.660	1.710	1.660	1.720	34,000	57,220	1.6829	1.540	1.540	1.586	1.540	1.596	36,649	1.5613	0.61%
2022-05-12	0	1.650	1.620	1.710	1.650	1.720	180,000	302,320	1.6796	1.531	1.503	1.586	1.531	1.596	194,026	1.5581	-1.20%
2022-05-11	0	1.670	1.670	1.700	1.650	1.690	142,000	238,340	1.6785	1.549	1.549	1.577	1.531	1.568	153,065	1.5571	-0.60%
2022-05-10	0	1.680	1.680	1.700	1.680	1.690	72,000	121,820	1.6919	1.559	1.559	1.577	1.559	1.568	77,610	1.5696	-0.59%
2022-05-06	0	1.690	1.690	1.790	1.690	1.740	98,000	168,460	1.7190	1.568	1.568	1.661	1.568	1.614	105,636	1.5947	-1.17%
2022-05-05	0	1.710	1.710	1.740	1.680	1.790	34,000	58,360	1.7165	1.586	1.586	1.614	1.559	1.661	36,649	1.5924	1.79%
2022-05-04	0	1.680	1.680	1.790	1.670	1.730	638,000	1,071,920	1.6801	1.559	1.559	1.661	1.549	1.605	687,714	1.5587	0.00%
2022-05-03	0	1.680	1.680	1.740	1.670	1.750	46,000	78,180	1.6996	1.559	1.559	1.614	1.549	1.623	49,584	1.5767	1.82%
2022-04-29	0	1.650	1.640	1.680	1.650	1.680	78,000	129,520	1.6605	1.531	1.521	1.559	1.531	1.559	84,078	1.5405	-1.20%
2022-04-28	0	1.670	1.670	1.740	1.670	1.720	16,000	27,320	1.7075	1.549	1.549	1.614	1.549	1.596	17,247	1.5841	-1.76%
2022-04-27	0	1.700	1.700	1.750	1.700	1.790	108,000	185,540	1.7180	1.577	1.577	1.623	1.577	1.661	116,416	1.5938	0.00%
2022-04-26	0	1.700	1.690	1.770	1.650	1.790	176,000	305,180	1.7340	1.577	1.568	1.642	1.531	1.661	189,714	1.6086	3.03%
2022-04-25	0	1.650	1.650	1.720	1.620	1.720	128,000	211,840	1.6550	1.531	1.531	1.596	1.503	1.596	137,974	1.5354	4.43%
2022-04-22	0	1.580	1.580	1.640	1.520	1.640	3,765,700	5,985,524	1.5895	1.466	1.466	1.521	1.410	1.521	4,059,131	1.4746	3.27%
2022-04-21	0	1.530	1.530	1.580	1.520	1.630	9,352,000	14,315,540	1.5307	1.419	1.419	1.466	1.410	1.512	10,080,727	1.4201	-1.29%
2022-04-20	0	1.550	1.550	1.720	1.510	1.700	2,576,000	4,091,360	1.5883	1.438	1.438	1.596	1.401	1.577	2,776,727	1.4734	2.65%
2022-04-19	0	1.510	1.510	1.540	1.400	1.530	1,184,000	1,742,000	1.4713	1.401	1.401	1.429	1.299	1.419	1,276,260	1.3649	7.86%
2022-04-14	0	1.400	1.400	1.500	1.350	1.500	362,000	525,000	1.4503	1.299	1.299	1.392	1.252	1.392	390,208	1.3454	7.69%
2022-04-13	0	1.300	1.300	1.390	1.250	1.440	24,906,000	32,381,840	1.3002	1.206	1.206	1.290	1.160	1.336	26,846,727	1.2062	1.56%
2022-04-12	0	1.280	1.310	1.500	1.280	1.540	866,000	1,227,360	1.4173	1.187	1.215	1.392	1.187	1.429	933,481	1.3148	-2.29%
2022-04-11	0	1.310	1.310	1.360	1.270	1.490	1,278,000	1,735,800	1.3582	1.215	1.215	1.262	1.178	1.382	1,377,584	1.2600	3.97%
2022-04-08	0	1.260	1.260	1.350	1.180	1.300	668,000	821,140	1.2293	1.169	1.169	1.252	1.095	1.206	720,052	1.1404	6.78%
2022-04-07	0	1.180	1.180	1.250	1.150	1.230	368,000	442,160	1.2015	1.095	1.095	1.160	1.067	1.141	396,675	1.1147	0.00%
2022-04-06	0	1.180	1.210	1.250	1.150	1.240	128,000	154,220	1.2048	1.095	1.123	1.160	1.067	1.150	137,974	1.1177	0.00%
2022-04-04	0	1.180	1.180	1.250	1.130	1.320	410,000	496,840	1.2118	1.095	1.095	1.160	1.048	1.225	441,948	1.1242	2.61%
2022-04-01	0	1.150	1.150	1.180	1.130	1.210	48,000	56,560	1.1783	1.067	1.067	1.095	1.048	1.123	51,740	1.0932	1.77%
2022-03-31	0	1.130	1.130	1.180	1.130	1.240	402,000	463,460	1.1529	1.048	1.048	1.095	1.048	1.150	433,325	1.0695	-7.38%
2022-03-30	0	1.220	1.220	1.260	1.150	1.250	538,000	638,240	1.1863	1.132	1.132	1.169	1.067	1.160	579,922	1.1006	6.09%
2022-03-29	0	1.150	1.150	1.230	1.130	1.260	382,000	452,240	1.1839	1.067	1.067	1.141	1.048	1.169	411,766	1.0983	2.68%
2022-03-28	0	1.120	1.120	1.200	1.120	1.200	12,786,000	14,080,180	1.1012	1.039	1.039	1.113	1.039	1.113	13,782,312	1.0216	0.90%
2022-03-25	0	1.110	1.110	1.160	1.110	1.160	120,000	135,140	1.1262	1.030	1.030	1.076	1.030	1.076	129,351	1.0448	0.00%
2022-03-24	0	1.110	1.110	1.150	1.110	1.160	82,000	92,520	1.1283	1.030	1.030	1.067	1.030	1.076	88,390	1.0467	0.00%
2022-03-23	0	1.110	1.110	1.150	1.110	1.150	66,000	73,540	1.1142	1.030	1.030	1.067	1.030	1.067	71,143	1.0337	0.00%
2022-03-22	0	1.110	1.110	1.150	1.110	1.130	34,000	38,380	1.1288	1.030	1.030	1.067	1.030	1.048	36,649	1.0472	-3.48%
2022-03-21	0	1.150	1.150	1.170	1.110	1.170	58,000	66,600	1.1483	1.067	1.067	1.085	1.030	1.085	62,519	1.0653	4.55%
2022-03-18	0	1.100	1.100	1.150	1.100	1.180	3,662,000	4,033,480	1.1014	1.020	1.020	1.067	1.020	1.095	3,947,351	1.0218	0.00%
2022-03-17	0	1.100	1.100	1.130	1.100	1.110	3,636,000	4,000,020	1.1001	1.020	1.020	1.048	1.020	1.030	3,919,325	1.0206	0.00%
2022-03-16	0	1.100	1.100	1.120	1.100	1.110	132,000	145,480	1.1021	1.020	1.020	1.039	1.020	1.030	142,286	1.0224	0.00%
2022-03-15	0	1.100	1.100	1.120	1.100	1.150	106,000	116,920	1.1030	1.020	1.020	1.039	1.020	1.067	114,260	1.0233	0.00%
2022-03-14	0	1.100	1.100	1.150	-	-	0	0	-	1.020	1.020	1.067	-	-	0	-	0.00%
2022-03-11	0	1.100	1.100	1.140	1.100	1.150	26,000	28,800	1.1077	1.020	1.020	1.058	1.020	1.067	28,026	1.0276	0.00%
2022-03-10	0	1.100	1.100	1.120	-	-	0	0	-	1.020	1.020	1.039	-	-	0	-	0.00%
2022-03-09	0	1.100	1.100	1.150	1.100	1.100	370,000	407,880	1.1024	1.020	1.020	1.067	1.020	1.020	398,831	1.0227	0.00%
2022-03-08	0	1.100	1.100	1.130	1.100	1.110	346,000	381,920	1.1038	1.020	1.020	1.048	1.020	1.030	372,961	1.0240	0.00%
2022-03-07	0	1.100	1.100	1.150	1.100	1.110	80,000	88,400	1.1050	1.020	1.020	1.067	1.020	1.030	86,234	1.0251	0.00%
2022-03-04	0	1.100	1.100	1.150	-	-	0	0	-	1.020	1.020	1.067	-	-	0	-	0.00%
2022-03-03	0	1.100	1.100	1.150	1.100	1.100	38,000	41,840	1.1011	1.020	1.020	1.067	1.020	1.020	40,961	1.0215	0.00%
2022-03-02	0	1.100	1.100	1.140	-	-	0	0	-	1.020	1.020	1.058	-	-	0	-	0.00%
2022-03-01	0	1.100	1.100	1.150	-	-	2,000	2,220	1.1100	1.020	1.020	1.067	-	-	2,156	1.0298	0.00%
2022-02-28	0	1.100	1.100	1.120	1.100	1.110	4,000	4,420	1.1050	1.020	1.020	1.039	1.020	1.030	4,312	1.0251	-0.90%
2022-02-25	0	1.110	1.110	1.150	-	-	0	0	-	1.030	1.030	1.067	-	-	0	-	0.00%
2022-02-24	0	1.110	1.110	1.150	1.110	1.110	96,000	106,560	1.1100	1.030	1.030	1.067	1.030	1.030	103,481	1.0298	0.00%
2022-02-23	0	1.110	1.110	1.150	-	-	0	0	-	1.030	1.030	1.067	-	-	0	-	0.00%
2022-02-22	0	1.110	1.110	1.140	1.110	1.140	72,000	80,040	1.1117	1.030	1.030	1.058	1.030	1.058	77,610	1.0313	0.00%
2022-02-21	0	1.110	1.110	1.140	-	-	4,000	4,420	1.1050	1.030	1.030	1.058	-	-	4,312	1.0251	0.00%
2022-02-18	0	1.110	1.110	1.150	1.110	1.120	58,000	64,900	1.1190	1.030	1.030	1.067	1.030	1.039	62,519	1.0381	-0.89%
2022-02-17	0	1.120	1.120	1.130	1.090	1.120	90,000	99,340	1.1038	1.039	1.039	1.048	1.011	1.039	97,013	1.0240	1.82%
2022-02-16	0	1.100	1.100	1.130	-	-	2,000	2,200	1.1000	1.020	1.020	1.048	-	-	2,156	1.0205	0.00%
2022-02-15	0	1.100	1.100	1.120	1.100	1.130	16,000	17,820	1.1138	1.020	1.020	1.039	1.020	1.048	17,247	1.0332	0.00%
2022-02-14	0	1.100	1.100	1.120	1.100	1.100	4,000	4,420	1.1050	1.020	1.020	1.039	1.020	1.020	4,312	1.0251	0.00%
2022-02-11	0	1.100	1.080	1.110	1.080	1.110	264,000	290,600	1.1008	1.020	1.002	1.030	1.002	1.030	284,571	1.0212	0.00%
2022-02-10	0	1.100	1.100	1.130	1.100	1.110	6,000	6,640	1.1067	1.020	1.020	1.048	1.020	1.030	6,468	1.0267	0.00%
2022-02-09	0	1.100	1.100	1.130	1.100	1.150	10,000	11,220	1.1220	1.020	1.020	1.048	1.020	1.067	10,779	1.0409	0.00%
2022-02-08	0	1.100	1.100	1.140	-	-	0	0	-	1.020	1.020	1.058	-	-	0	-	0.00%
2022-02-07	0	1.100	1.100	1.140	1.100	1.130	14,000	15,720	1.1229	1.020	1.020	1.058	1.020	1.048	15,091	1.0417	0.00%
2022-02-04	0	1.100	1.100	1.140	1.100	1.150	14,000	15,760	1.1257	1.020	1.020	1.058	1.020	1.067	15,091	1.0443	0.00%
2022-01-31	0	1.100	1.100	1.150	1.100	1.150	18,000	20,420	1.1344	1.020	1.020	1.067	1.020	1.067	19,403	1.0524	0.00%
2022-01-28	0	1.100	1.100	1.130	1.100	1.150	502,000	552,480	1.1006	1.020	1.020	1.048	1.020	1.067	541,117	1.0210	0.00%
2022-01-27	0	1.100	1.100	1.150	1.060	1.130	106,000	117,060	1.1043	1.020	1.020	1.067	0.983	1.048	114,260	1.0245	0.00%
2022-01-26	0	1.100	1.100	1.130	1.100	1.100	56,000	61,600	1.1000	1.020	1.020	1.048	1.020	1.020	60,364	1.0205	-0.90%
2022-01-25	0	1.110	1.110	1.130	1.110	1.110	16,000	17,760	1.1100	1.030	1.030	1.048	1.030	1.030	17,247	1.0298	0.91%
2022-01-24	0	1.100	1.100	1.130	1.100	1.110	288,000	317,040	1.1008	1.020	1.020	1.048	1.020	1.030	310,442	1.0213	-0.90%
2022-01-21	0	1.110	1.110	1.150	-	-	0	0	-	1.030	1.030	1.067	-	-	0	-	0.00%
2022-01-20	0	1.110	1.100	1.140	-	-	2,000	2,220	1.1100	1.030	1.020	1.058	-	-	2,156	1.0298	0.00%
2022-01-19	0	1.110	1.100	1.150	1.110	1.150	32,000	35,600	1.1125	1.030	1.020	1.067	1.030	1.067	34,494	1.0321	0.00%
2022-01-18	0	1.110	1.110	1.140	1.110	1.150	6,000	6,740	1.1233	1.030	1.030	1.058	1.030	1.067	6,468	1.0421	0.00%
2022-01-17	0	1.110	1.110	1.130	1.110	1.110	4,000	4,440	1.1100	1.030	1.030	1.048	1.030	1.030	4,312	1.0298	0.91%
2022-01-14	0	1.100	1.100	1.140	1.100	1.110	6,000	6,620	1.1033	1.020	1.020	1.058	1.020	1.030	6,468	1.0236	-0.90%
2022-01-13	0	1.110	1.110	1.150	-	-	0	0	-	1.030	1.030	1.067	-	-	0	-	0.00%
2022-01-12	0	1.110	1.110	1.140	1.100	1.140	66,000	73,140	1.1082	1.030	1.030	1.058	1.020	1.058	71,143	1.0281	1.83%
2022-01-11	0	1.090	1.090	1.120	1.090	1.120	322,000	351,820	1.0926	1.011	1.011	1.039	1.011	1.039	347,091	1.0136	0.00%
2022-01-10	0	1.090	1.090	1.110	1.090	1.120	60,000	66,160	1.1027	1.011	1.011	1.030	1.011	1.039	64,675	1.0230	0.00%
2022-01-07	0	1.090	1.090	1.120	1.090	1.150	110,000	121,480	1.1044	1.011	1.011	1.039	1.011	1.067	118,571	1.0245	0.00%
2022-01-06	0	1.090	1.090	1.110	1.090	1.120	48,000	52,820	1.1004	1.011	1.011	1.030	1.011	1.039	51,740	1.0209	0.00%
2022-01-05	0	1.090	1.090	1.130	1.090	1.140	32,000	35,240	1.1013	1.011	1.011	1.048	1.011	1.058	34,494	1.0216	0.00%
2022-01-04	0	1.090	1.090	1.140	1.090	1.150	332,000	366,240	1.1031	1.011	1.011	1.058	1.011	1.067	357,870	1.0234	0.00%
2022-01-03	0	1.090	1.090	1.110	1.090	1.150	414,000	457,000	1.1039	1.011	1.011	1.030	1.011	1.067	446,260	1.0241	-1.80%
2021-12-31	0	1.110	1.110	1.150	1.100	1.170	138,000	153,760	1.1142	1.030	1.030	1.067	1.020	1.085	148,753	1.0337	0.00%
2021-12-30	0	1.110	1.110	1.140	1.110	1.180	18,000	20,300	1.1278	1.030	1.030	1.058	1.030	1.095	19,403	1.0463	0.00%
2021-12-29	0	1.110	1.110	1.170	1.110	1.120	626,000	701,100	1.1200	1.030	1.030	1.085	1.030	1.039	674,779	1.0390	-0.89%
2021-12-28	0	1.120	1.120	1.170	1.120	1.180	76,000	85,240	1.1216	1.039	1.039	1.085	1.039	1.095	81,922	1.0405	0.90%
2021-12-24	0	1.110	1.110	1.170	1.110	1.130	146,000	164,000	1.1233	1.030	1.030	1.085	1.030	1.048	157,377	1.0421	-1.77%
2021-12-23	0	1.130	1.130	1.170	1.130	1.180	90,000	102,140	1.1349	1.048	1.048	1.085	1.048	1.095	97,013	1.0528	0.00%
2021-12-22	0	1.130	1.130	1.140	1.110	1.150	52,000	58,840	1.1315	1.048	1.048	1.058	1.030	1.067	56,052	1.0497	1.80%
2021-12-21	0	1.110	1.110	1.150	1.110	1.150	180,000	202,880	1.1271	1.030	1.030	1.067	1.030	1.067	194,026	1.0456	0.00%
2021-12-20	0	1.110	1.110	1.140	1.090	1.130	216,000	238,880	1.1059	1.030	1.030	1.058	1.011	1.048	232,831	1.0260	0.91%
2021-12-17	0	1.100	1.090	1.140	1.100	1.150	316,000	355,960	1.1265	1.020	1.011	1.058	1.020	1.067	340,623	1.0450	0.00%
2021-12-16	0	1.100	1.100	1.140	1.090	1.180	146,000	160,920	1.1022	1.020	1.020	1.058	1.011	1.095	157,377	1.0225	0.00%
2021-12-15	0	1.100	1.100	1.130	1.100	1.130	156,000	173,420	1.1117	1.020	1.020	1.048	1.020	1.048	168,156	1.0313	0.00%
2021-12-14	0	1.100	1.090	1.140	1.100	1.160	170,000	190,520	1.1207	1.020	1.011	1.058	1.020	1.076	183,247	1.0397	-3.51%
2021-12-13	0	1.140	1.130	1.170	1.100	1.270	2,738,000	3,119,420	1.1393	1.058	1.048	1.085	1.020	1.178	2,951,351	1.0569	-0.87%
2021-12-10	0	1.150	1.190	1.200	1.150	1.200	82,000	95,300	1.1622	1.067	1.104	1.113	1.067	1.113	88,390	1.0782	-1.71%
2021-12-09	0	1.170	1.170	1.200	1.150	1.200	210,000	243,800	1.1610	1.085	1.085	1.113	1.067	1.113	226,364	1.0770	0.86%
2021-12-08	0	1.160	1.160	1.200	1.160	1.200	32,000	37,540	1.1731	1.076	1.076	1.113	1.076	1.113	34,494	1.0883	0.00%
2021-12-07	0	1.160	1.150	1.200	1.130	1.200	80,000	92,760	1.1595	1.076	1.067	1.113	1.048	1.113	86,234	1.0757	-1.69%
2021-12-06	0	1.180	1.150	1.180	1.130	1.180	944,000	1,087,360	1.1519	1.095	1.067	1.095	1.048	1.095	1,017,558	1.0686	1.72%
2021-12-03	0	1.160	1.160	1.210	1.130	1.190	252,000	288,880	1.1463	1.076	1.076	1.123	1.048	1.104	271,636	1.0635	0.87%
2021-12-02	0	1.150	1.150	1.200	1.150	1.290	252,000	300,640	1.1930	1.067	1.067	1.113	1.067	1.197	271,636	1.1068	-2.54%
2021-12-01	0	1.180	1.170	1.230	1.130	1.290	1,776,000	2,147,100	1.2090	1.095	1.085	1.141	1.048	1.197	1,914,390	1.1216	5.36%
2021-11-30	0	1.120	1.120	1.180	1.080	1.190	214,000	241,020	1.1263	1.039	1.039	1.095	1.002	1.104	230,675	1.0448	4.67%
2021-11-29	0	1.070	1.100	1.190	1.070	1.210	294,000	341,980	1.1632	0.993	1.020	1.104	0.993	1.123	316,909	1.0791	0.00%
2021-11-26	0	1.070	1.120	1.130	1.010	1.220	2,022,000	2,247,580	1.1116	0.993	1.039	1.048	0.937	1.132	2,179,558	1.0312	4.90%
2021-11-25	0	1.020	1.060	1.110	0.970	1.120	18,760,000	20,513,840	1.0935	0.946	0.983	1.030	0.900	1.039	20,221,818	1.0144	2.00%
2021-11-24	0	1.000	0.950	1.000	0.920	1.010	1,350,000	1,293,780	0.9584	0.928	0.881	0.928	0.853	0.937	1,455,195	0.8891	8.70%
2021-11-23	0	0.920	0.920	0.970	0.920	0.970	64,000	59,980	0.9372	0.853	0.853	0.900	0.853	0.900	68,987	0.8694	-5.15%
2021-11-22	0	0.970	0.970	0.990	0.880	0.990	484,000	462,880	0.9564	0.900	0.900	0.918	0.816	0.918	521,714	0.8872	7.78%
2021-11-19	0	0.900	0.880	0.920	0.900	0.930	96,000	86,720	0.9033	0.835	0.816	0.853	0.835	0.863	103,481	0.8380	0.00%
2021-11-18	0	0.900	0.870	0.920	0.900	0.940	166,000	149,620	0.9013	0.835	0.807	0.853	0.835	0.872	178,935	0.8362	0.00%
2021-11-17	0	0.900	0.900	0.920	0.880	0.960	216,000	195,500	0.9051	0.835	0.835	0.853	0.816	0.891	232,831	0.8397	-5.26%
2021-11-16	0	0.950	0.910	0.960	0.900	0.960	68,000	62,060	0.9126	0.881	0.844	0.891	0.835	0.891	73,299	0.8467	2.15%
2021-11-15	0	0.930	0.920	0.940	0.930	0.980	14,000	13,160	0.9400	0.863	0.853	0.872	0.863	0.909	15,091	0.8720	-2.11%
2021-11-12	0	0.950	0.930	0.950	0.990	1.010	6,000	5,980	0.9967	0.881	0.863	0.881	0.918	0.937	6,468	0.9246	0.00%
2021-11-11	0	0.950	0.930	0.950	0.910	1.000	34,000	31,520	0.9271	0.881	0.863	0.881	0.844	0.928	36,649	0.8600	0.00%
2021-11-10	0	0.950	0.940	0.950	0.950	0.990	14,000	13,460	0.9614	0.881	0.872	0.881	0.881	0.918	15,091	0.8919	-3.06%
2021-11-09	0	0.980	0.930	0.990	0.910	0.990	10,000	9,640	0.9640	0.909	0.863	0.918	0.844	0.918	10,779	0.8943	1.03%
2021-11-08	0	0.970	0.910	0.980	0.940	0.970	8,000	7,640	0.9550	0.900	0.844	0.909	0.872	0.900	8,623	0.8860	3.19%
2021-11-05	0	0.940	0.900	0.940	0.900	1.040	116,000	110,060	0.9488	0.872	0.835	0.872	0.835	0.965	125,039	0.8802	-10.48%
2021-11-04	0	1.050	0.910	1.050	0.940	1.100	88,000	85,940	0.9766	0.974	0.844	0.974	0.872	1.020	94,857	0.9060	10.53%
2021-11-03	0	0.950	0.910	0.960	0.910	0.970	54,000	50,520	0.9356	0.881	0.844	0.891	0.844	0.900	58,208	0.8679	4.40%
2021-11-02	0	0.910	0.890	0.930	0.910	0.910	22,000	20,020	0.9100	0.844	0.826	0.863	0.844	0.844	23,714	0.8442	-2.15%
2021-11-01	0	0.930	0.910	0.930	-	-	0	0	-	0.863	0.844	0.863	-	-	0	-	0.00%
2021-10-29	0	0.930	0.910	0.930	-	-	0	0	-	0.863	0.844	0.863	-	-	0	-	0.00%
2021-10-28	0	0.930	0.910	0.940	0.910	0.950	8,000	7,440	0.9300	0.863	0.844	0.872	0.844	0.881	8,623	0.8628	2.20%
2021-10-27	0	0.910	0.910	0.930	0.910	0.940	16,000	14,660	0.9163	0.844	0.844	0.863	0.844	0.872	17,247	0.8500	-2.15%
2021-10-26	0	0.930	0.910	0.930	0.920	0.970	68,000	63,220	0.9297	0.863	0.844	0.863	0.853	0.900	73,299	0.8625	-3.12%
2021-10-25	0	0.960	0.910	0.960	0.950	0.970	6,000	5,760	0.9600	0.891	0.844	0.891	0.881	0.900	6,468	0.8906	1.05%
2021-10-22	0	0.950	0.910	0.950	0.930	0.950	478,000	444,640	0.9302	0.881	0.844	0.881	0.863	0.881	515,247	0.8630	2.15%
2021-10-21	0	0.930	0.900	0.930	0.890	0.930	26,000	23,680	0.9108	0.863	0.835	0.863	0.826	0.863	28,026	0.8449	0.00%
2021-10-20	0	0.930	0.910	0.940	0.930	0.940	42,000	39,080	0.9305	0.863	0.844	0.872	0.863	0.872	45,273	0.8632	-1.06%
2021-10-19	0	0.940	0.910	0.950	0.900	1.000	284,000	265,320	0.9342	0.872	0.844	0.881	0.835	0.928	306,130	0.8667	1.08%
2021-10-18	0	0.950	0.950	0.990	0.950	1.040	334,000	329,600	0.9868	0.863	0.863	0.899	0.863	0.945	367,768	0.8962	-3.06%
2021-10-15	0	0.980	0.970	1.000	0.970	0.990	60,000	58,900	0.9817	0.890	0.881	0.908	0.881	0.899	66,066	0.8915	1.03%
2021-10-12	0	0.970	0.910	0.980	0.880	0.970	348,000	324,180	0.9316	0.881	0.826	0.890	0.799	0.881	383,184	0.8460	2.11%
2021-10-11	0	0.950	0.920	0.960	0.950	0.970	60,000	57,120	0.9520	0.863	0.836	0.872	0.863	0.881	66,066	0.8646	0.00%
2021-10-08	0	0.950	0.900	0.950	0.940	0.960	36,000	33,960	0.9433	0.863	0.817	0.863	0.854	0.872	39,640	0.8567	1.06%
2021-10-07	0	0.940	0.890	0.940	0.930	0.950	54,000	50,440	0.9341	0.854	0.808	0.854	0.845	0.863	59,460	0.8483	1.08%
2021-10-06	0	0.930	0.890	0.930	0.890	0.940	16,000	14,700	0.9188	0.845	0.808	0.845	0.808	0.854	17,618	0.8344	1.09%
2021-10-05	0	0.920	0.900	0.930	0.910	0.920	86,000	78,720	0.9153	0.836	0.817	0.845	0.826	0.836	94,695	0.8313	1.10%
2021-10-04	0	0.910	0.900	0.910	0.910	0.940	64,000	58,360	0.9119	0.826	0.817	0.826	0.826	0.854	70,471	0.8281	0.00%
2021-09-30	0	0.910	0.890	0.910	-	-	0	0	-	0.826	0.808	0.826	-	-	0	-	-1.09%
2021-09-29	0	0.920	0.890	0.920	0.890	0.920	14,000	12,580	0.8986	0.836	0.808	0.836	0.808	0.836	15,415	0.8161	0.00%
2021-09-28	0	0.920	0.900	0.920	0.890	0.930	90,000	82,380	0.9153	0.836	0.817	0.836	0.808	0.845	99,099	0.8313	-1.08%
2021-09-27	0	0.930	0.880	0.930	0.920	0.960	50,000	46,940	0.9388	0.845	0.799	0.845	0.836	0.872	55,055	0.8526	1.09%
2021-09-24	0	0.920	0.880	0.920	0.910	0.930	52,000	47,760	0.9185	0.836	0.799	0.836	0.826	0.845	57,257	0.8341	1.10%
2021-09-23	0	0.910	0.880	0.910	0.900	0.920	286,000	257,760	0.9013	0.826	0.799	0.826	0.817	0.836	314,916	0.8185	1.11%
2021-09-21	0	0.900	0.870	0.900	0.880	0.900	254,000	223,580	0.8802	0.817	0.790	0.817	0.799	0.817	279,680	0.7994	2.27%
2021-09-20	0	0.880	0.850	0.900	0.880	0.880	58,000	51,040	0.8800	0.799	0.772	0.817	0.799	0.799	63,864	0.7992	0.00%
2021-09-17	0	0.880	0.880	0.900	0.880	0.920	42,000	37,960	0.9038	0.799	0.799	0.817	0.799	0.836	46,246	0.8208	-2.22%
2021-09-16	0	0.900	0.890	0.900	-	-	0	0	-	0.817	0.808	0.817	-	-	0	-	-2.17%
2021-09-15	0	0.920	0.890	0.920	0.920	0.920	2,000	1,840	0.9200	0.836	0.808	0.836	0.836	0.836	2,202	0.8355	1.10%
2021-09-14	0	0.910	0.880	0.910	0.920	0.930	8,000	7,320	0.9150	0.826	0.799	0.826	0.836	0.845	8,809	0.8310	2.25%
2021-09-13	0	0.890	0.890	0.920	0.890	0.930	50,000	44,860	0.8972	0.808	0.808	0.836	0.808	0.845	55,055	0.8148	-4.30%
2021-09-10	0	0.930	0.880	0.930	0.900	0.940	24,000	21,900	0.9125	0.845	0.799	0.845	0.817	0.854	26,426	0.8287	4.49%
2021-09-09	0	0.890	0.890	0.920	0.860	0.900	472,000	438,280	0.9286	0.808	0.808	0.836	0.781	0.817	519,721	0.8433	-4.30%
2021-09-08	0	0.930	0.910	0.930	0.920	0.930	26,000	23,980	0.9223	0.845	0.826	0.845	0.836	0.845	28,629	0.8376	2.20%
2021-09-07	0	0.910	0.880	0.910	0.880	0.940	94,000	83,720	0.8906	0.826	0.799	0.826	0.799	0.854	103,504	0.8089	-2.15%
2021-09-06	0	0.930	0.900	0.930	0.960	0.960	44,000	39,900	0.9068	0.845	0.817	0.845	0.872	0.872	48,449	0.8236	-1.06%
2021-09-03	0	0.940	0.910	0.950	0.910	0.950	18,000	16,600	0.9222	0.854	0.826	0.863	0.826	0.863	19,820	0.8375	1.08%
2021-09-02	0	0.930	0.910	0.930	0.910	0.950	26,000	24,200	0.9308	0.845	0.826	0.845	0.826	0.863	28,629	0.8453	0.00%
2021-09-01	0	0.930	0.900	0.930	0.900	0.960	60,000	54,520	0.9087	0.845	0.817	0.845	0.817	0.872	66,066	0.8252	1.09%
2021-08-31	0	0.920	0.900	0.930	0.900	0.940	22,000	20,080	0.9127	0.836	0.817	0.845	0.817	0.854	24,224	0.8289	1.10%
2021-08-30	0	0.910	0.910	0.940	0.910	0.940	32,000	29,480	0.9213	0.826	0.826	0.854	0.826	0.854	35,235	0.8367	-4.21%
2021-08-27	0	0.950	0.920	0.950	0.920	0.960	30,000	28,060	0.9353	0.863	0.836	0.863	0.836	0.872	33,033	0.8495	0.00%
2021-08-26	0	0.950	0.880	0.950	0.950	0.950	6,000	5,700	0.9500	0.863	0.799	0.863	0.863	0.863	6,607	0.8628	4.40%
2021-08-25	0	0.910	0.900	0.910	0.910	0.970	32,000	29,620	0.9256	0.826	0.817	0.826	0.826	0.881	35,235	0.8406	-4.21%
2021-08-24	0	0.950	0.910	0.950	0.950	0.960	34,000	32,340	0.9512	0.863	0.826	0.863	0.863	0.872	37,438	0.8638	0.00%
2021-08-23	0	0.950	0.910	0.960	0.910	0.970	26,000	24,340	0.9362	0.863	0.826	0.872	0.826	0.881	28,629	0.8502	2.15%
2021-08-20	0	0.930	0.900	0.940	0.900	0.960	38,000	34,660	0.9121	0.845	0.817	0.854	0.817	0.872	41,842	0.8284	2.20%
2021-08-19	0	0.910	0.900	0.950	0.900	0.920	14,000	12,740	0.9100	0.826	0.817	0.863	0.817	0.836	15,415	0.8264	-5.21%
2021-08-18	0	0.960	0.920	0.970	0.910	0.980	222,000	204,460	0.9210	0.872	0.836	0.881	0.826	0.890	244,445	0.8364	1.05%
2021-08-17	0	0.950	0.940	0.970	0.930	0.980	42,000	40,520	0.9648	0.863	0.854	0.881	0.845	0.890	46,246	0.8762	2.15%
2021-08-16	0	0.930	0.930	0.970	0.930	0.940	18,000	16,820	0.9344	0.845	0.845	0.881	0.845	0.854	19,820	0.8486	1.09%
2021-08-13	0	0.920	0.900	0.920	0.920	0.990	30,000	27,860	0.9287	0.836	0.817	0.836	0.836	0.899	33,033	0.8434	1.10%
2021-08-12	0	0.910	0.830	0.910	0.880	1.050	652,000	590,380	0.9055	0.826	0.754	0.826	0.799	0.954	717,919	0.8223	-10.78%
2021-08-11	0	1.020	1.000	1.030	1.000	1.050	250,000	252,100	1.0084	0.926	0.908	0.935	0.908	0.954	275,276	0.9158	0.99%
2021-08-10	0	1.010	1.010	1.050	1.010	1.050	90,000	92,780	1.0309	0.917	0.917	0.954	0.917	0.954	99,099	0.9362	-0.98%
2021-08-09	0	1.020	1.020	1.040	1.010	1.050	108,000	110,040	1.0189	0.926	0.926	0.945	0.917	0.954	118,919	0.9253	5.15%
2021-08-06	0	0.970	0.950	0.980	0.910	0.990	60,000	56,840	0.9473	0.881	0.863	0.890	0.826	0.899	66,066	0.8603	0.00%
2021-08-05	0	0.970	0.920	0.990	0.970	1.000	20,000	19,760	0.9880	0.881	0.836	0.899	0.881	0.908	22,022	0.8973	-1.02%
2021-08-04	0	0.980	0.960	0.980	0.940	0.990	172,000	167,200	0.9721	0.890	0.872	0.890	0.854	0.899	189,390	0.8828	6.52%
2021-08-03	0	0.920	0.870	0.940	0.870	0.920	28,000	25,440	0.9086	0.836	0.790	0.854	0.790	0.836	30,831	0.8251	0.00%
2021-08-02	0	0.920	0.870	0.920	0.860	0.950	24,000	21,680	0.9033	0.836	0.790	0.836	0.781	0.863	26,426	0.8204	1.10%
2021-07-30	0	0.910	0.900	0.950	0.900	0.980	28,000	25,700	0.9179	0.826	0.817	0.863	0.817	0.890	30,831	0.8336	-5.21%
2021-07-29	0	0.960	0.920	0.970	0.910	0.980	146,000	140,280	0.9608	0.872	0.836	0.881	0.826	0.890	160,761	0.8726	2.13%
2021-07-28	0	0.940	0.890	0.940	0.890	1.000	262,000	246,000	0.9389	0.854	0.808	0.854	0.808	0.908	288,489	0.8527	5.62%
2021-07-27	0	0.890	0.890	0.930	0.890	0.940	440,000	398,680	0.9061	0.808	0.808	0.845	0.808	0.854	484,485	0.8229	0.00%
2021-07-26	0	0.890	0.890	0.930	0.890	0.930	322,000	293,480	0.9114	0.808	0.808	0.845	0.808	0.845	354,555	0.8277	-2.20%
2021-07-23	0	0.910	0.840	0.910	0.860	0.930	34,000	29,500	0.8676	0.826	0.763	0.826	0.781	0.845	37,438	0.7880	-1.09%
2021-07-22	0	0.920	0.860	0.910	0.870	0.940	224,000	200,680	0.8959	0.836	0.781	0.826	0.790	0.854	246,647	0.8136	1.10%
2021-07-21	0	0.910	0.850	0.910	0.860	0.910	428,000	381,700	0.8918	0.826	0.772	0.826	0.781	0.826	471,272	0.8099	8.33%
2021-07-20	0	0.840	0.840	0.880	0.840	0.890	20,000	17,300	0.8650	0.763	0.763	0.799	0.763	0.808	22,022	0.7856	-5.62%
2021-07-19	0	0.890	0.840	0.890	0.890	0.890	4,000	3,560	0.8900	0.808	0.763	0.808	0.808	0.808	4,404	0.8083	-1.11%
2021-07-16	0	0.900	0.840	0.900	0.900	0.900	10,000	9,000	0.9000	0.817	0.763	0.817	0.817	0.817	11,011	0.8174	1.12%
2021-07-15	0	0.890	0.810	0.890	0.800	0.910	550,000	461,460	0.8390	0.808	0.736	0.808	0.727	0.826	605,607	0.7620	0.00%
2021-07-14	0	0.890	0.880	0.890	0.890	0.900	12,000	10,760	0.8967	0.808	0.799	0.808	0.808	0.817	13,213	0.8143	0.00%
2021-07-13	0	0.890	0.850	0.890	0.880	0.900	156,000	138,600	0.8885	0.808	0.772	0.808	0.799	0.817	171,772	0.8069	2.30%
2021-07-12	0	0.870	0.830	0.870	0.840	0.890	60,000	50,720	0.8453	0.790	0.754	0.790	0.763	0.808	66,066	0.7677	0.00%
2021-07-09	0	0.870	0.820	0.870	0.840	0.890	20,000	17,520	0.8760	0.790	0.745	0.790	0.763	0.808	22,022	0.7956	3.57%
2021-07-08	0	0.840	0.810	0.840	0.820	0.840	142,000	117,200	0.8254	0.763	0.736	0.763	0.745	0.763	156,357	0.7496	5.00%
2021-07-07	0	0.800	0.800	0.840	0.800	0.840	88,000	71,400	0.8114	0.727	0.727	0.763	0.727	0.763	96,897	0.7369	-8.05%
2021-07-06	0	0.870	0.830	0.870	0.870	0.870	6,000	5,140	0.8567	0.790	0.754	0.790	0.790	0.790	6,607	0.7780	-1.14%
2021-07-05	0	0.880	0.850	0.890	0.850	0.890	82,000	70,020	0.8539	0.799	0.772	0.808	0.772	0.808	90,290	0.7755	0.00%
2021-07-02	0	0.880	0.850	0.880	0.860	0.890	48,000	41,640	0.8675	0.799	0.772	0.799	0.781	0.808	52,853	0.7878	0.00%
2021-06-30	0	0.880	0.870	0.880	0.870	0.890	50,000	43,720	0.8744	0.799	0.790	0.799	0.790	0.808	55,055	0.7941	-2.22%
2021-06-29	0	0.900	0.880	0.900	0.890	0.900	12,000	10,740	0.8950	0.817	0.799	0.817	0.808	0.817	13,213	0.8128	1.12%
2021-06-28	0	0.890	0.870	0.890	0.870	0.910	112,000	98,200	0.8768	0.808	0.790	0.808	0.790	0.826	123,324	0.7963	-1.11%
2021-06-25	0	0.900	0.870	0.900	0.880	0.900	66,000	58,760	0.8903	0.817	0.790	0.817	0.799	0.817	72,673	0.8086	5.88%
2021-06-24	0	0.850	0.850	0.880	0.850	0.900	72,000	62,460	0.8675	0.772	0.772	0.799	0.772	0.817	79,279	0.7878	-4.49%
2021-06-23	0	0.890	0.870	0.890	0.850	0.900	114,000	99,840	0.8758	0.808	0.790	0.808	0.772	0.817	125,526	0.7954	4.71%
2021-06-22	0	0.850	0.820	0.850	0.830	0.860	156,000	129,940	0.8329	0.772	0.745	0.772	0.754	0.781	171,772	0.7565	-1.16%
2021-06-21	0	0.860	0.840	0.860	0.860	0.860	2,000	1,720	0.8600	0.781	0.763	0.781	0.781	0.781	2,202	0.7810	2.38%
2021-06-18	0	0.840	0.820	0.850	0.820	0.870	190,000	158,840	0.8360	0.763	0.745	0.772	0.745	0.790	209,210	0.7592	-2.33%
2021-06-17	0	0.860	0.830	0.860	0.830	0.870	124,000	103,140	0.8318	0.781	0.754	0.781	0.754	0.790	136,537	0.7554	1.18%
2021-06-16	0	0.850	0.840	0.870	0.840	0.870	234,000	199,560	0.8528	0.772	0.763	0.790	0.763	0.790	257,658	0.7745	0.00%
2021-06-15	0	0.850	0.840	0.870	0.840	0.900	72,000	61,580	0.8553	0.772	0.763	0.790	0.763	0.817	79,279	0.7767	-2.30%
2021-06-11	0	0.870	0.850	0.870	0.850	0.900	168,000	144,720	0.8614	0.790	0.772	0.790	0.772	0.817	184,985	0.7823	1.16%
2021-06-10	0	0.860	0.840	0.860	0.840	0.900	54,000	45,980	0.8515	0.781	0.763	0.781	0.763	0.817	59,460	0.7733	-1.15%
2021-06-09	0	0.870	0.840	0.880	0.840	0.880	20,000	17,040	0.8520	0.790	0.763	0.799	0.763	0.799	22,022	0.7738	1.16%
2021-06-08	0	0.860	0.820	0.860	0.820	0.920	106,000	88,120	0.8313	0.781	0.745	0.781	0.745	0.836	116,717	0.7550	-1.15%
2021-06-07	0	0.870	0.840	0.880	0.830	0.890	22,000	18,640	0.8473	0.790	0.763	0.799	0.754	0.808	24,224	0.7695	2.35%
2021-06-04	0	0.850	0.840	0.870	0.840	0.870	136,000	115,140	0.8466	0.772	0.763	0.790	0.763	0.790	149,750	0.7689	2.41%
2021-06-03	0	0.830	0.830	0.860	0.830	0.880	26,000	21,900	0.8423	0.754	0.754	0.781	0.754	0.799	28,629	0.7650	-3.49%
2021-06-02	0	0.860	0.840	0.870	0.840	0.890	104,000	89,500	0.8606	0.781	0.763	0.790	0.763	0.808	114,515	0.7816	-4.44%
2021-06-01	0	0.900	0.880	0.900	0.840	0.900	52,000	45,160	0.8685	0.817	0.799	0.817	0.763	0.817	57,257	0.7887	1.12%
2021-05-31	0	0.890	0.840	0.890	0.850	0.910	48,000	41,980	0.8746	0.808	0.763	0.808	0.772	0.826	52,853	0.7943	1.14%
2021-05-28	0	0.880	0.850	0.890	0.860	0.900	18,000	15,640	0.8689	0.799	0.772	0.808	0.781	0.817	19,820	0.7891	1.15%
2021-05-27	0	0.870	0.860	0.910	0.870	0.910	32,000	28,060	0.8769	0.790	0.781	0.826	0.790	0.826	35,235	0.7964	-3.33%
2021-05-26	0	0.900	0.830	0.910	0.820	0.900	162,000	136,220	0.8409	0.817	0.754	0.826	0.745	0.817	178,379	0.7637	8.43%
2021-05-25	0	0.830	0.820	0.830	0.820	0.870	288,000	241,140	0.8373	0.754	0.745	0.754	0.745	0.790	317,118	0.7604	-3.49%
2021-05-24	0	0.860	0.810	0.870	0.820	0.890	164,000	136,380	0.8316	0.781	0.736	0.790	0.745	0.808	180,581	0.7552	-4.44%
2021-05-21	0	0.900	0.870	0.900	0.880	0.920	6,000	5,400	0.9000	0.817	0.790	0.817	0.799	0.836	6,607	0.8174	3.45%
2021-05-20	0	0.870	0.870	0.880	0.870	0.920	46,000	40,220	0.8743	0.790	0.790	0.799	0.790	0.836	50,651	0.7941	1.16%
2021-05-18	0	0.860	0.840	0.860	0.830	0.870	90,000	75,540	0.8393	0.781	0.763	0.781	0.754	0.790	99,099	0.7623	3.61%
2021-05-17	0	0.830	0.830	0.850	0.820	0.950	146,000	122,120	0.8364	0.754	0.754	0.772	0.745	0.863	160,761	0.7596	1.22%
2021-05-14	0	0.820	0.800	0.850	0.790	0.890	718,000	579,780	0.8075	0.745	0.727	0.772	0.717	0.808	790,592	0.7333	-8.89%
2021-05-13	0	0.900	0.860	0.920	0.900	0.900	22,000	19,800	0.9000	0.817	0.781	0.836	0.817	0.817	24,224	0.8174	-4.26%
2021-05-12	0	0.940	0.920	0.940	0.940	0.940	2,000	1,880	0.9400	0.854	0.836	0.854	0.854	0.854	2,202	0.8537	1.08%
2021-05-11	0	0.930	0.900	0.930	0.930	0.950	10,000	9,380	0.9380	0.845	0.817	0.845	0.845	0.863	11,011	0.8519	1.09%
2021-05-10	0	0.920	0.910	0.920	0.900	0.950	210,000	189,920	0.9044	0.836	0.826	0.836	0.817	0.863	231,232	0.8213	0.00%
2021-05-07	0	0.920	0.910	0.920	0.920	0.980	48,000	44,840	0.9342	0.836	0.826	0.836	0.836	0.890	52,853	0.8484	-2.13%
2021-05-06	0	0.940	0.920	0.940	0.920	0.960	52,000	48,200	0.9269	0.854	0.836	0.854	0.836	0.872	57,257	0.8418	-2.08%
2021-05-05	0	0.960	0.890	0.960	0.960	0.970	6,000	5,780	0.9633	0.872	0.808	0.872	0.872	0.881	6,607	0.8749	3.23%
2021-05-04	0	0.930	0.920	0.930	0.930	0.960	32,000	29,920	0.9350	0.845	0.836	0.845	0.845	0.872	35,235	0.8491	0.00%
2021-05-03	0	0.930	0.900	0.940	-	-	0	0	-	0.845	0.817	0.854	-	-	0	-	-1.06%
2021-04-30	0	0.940	0.920	0.950	0.920	0.970	124,000	114,980	0.9273	0.854	0.836	0.863	0.836	0.881	136,537	0.8421	-3.09%
2021-04-29	0	0.970	0.940	0.970	0.950	0.990	76,000	73,280	0.9642	0.881	0.854	0.881	0.863	0.899	83,684	0.8757	2.11%
2021-04-28	0	0.950	0.910	0.950	0.910	0.950	80,000	74,760	0.9345	0.863	0.826	0.863	0.826	0.863	88,088	0.8487	2.15%
2021-04-27	0	0.930	0.900	0.930	0.900	0.940	330,000	299,080	0.9063	0.845	0.817	0.845	0.817	0.854	363,364	0.8231	-2.11%
2021-04-26	0	0.950	0.900	0.950	0.910	0.950	128,000	118,160	0.9231	0.863	0.817	0.863	0.826	0.863	140,941	0.8384	0.00%
2021-04-23	0	0.950	0.920	0.950	0.920	0.950	58,000	54,000	0.9310	0.863	0.836	0.863	0.836	0.863	63,864	0.8455	3.26%
2021-04-22	0	0.920	0.920	0.990	0.920	1.000	288,000	269,980	0.9374	0.836	0.836	0.899	0.836	0.908	317,118	0.8514	-2.13%
2021-04-21	0	0.940	0.940	0.950	0.940	1.140	104,000	102,640	0.9869	0.854	0.854	0.863	0.854	1.035	114,515	0.8963	-1.05%
2021-04-20	0	0.950	0.930	0.960	0.930	0.960	184,000	172,780	0.9390	0.863	0.845	0.872	0.845	0.872	202,603	0.8528	-1.04%
2021-04-19	0	0.960	0.960	1.000	0.910	1.010	342,000	333,440	0.9750	0.872	0.872	0.908	0.826	0.917	376,577	0.8854	5.49%
2021-04-16	0	0.910	0.890	0.910	0.890	0.990	164,000	148,100	0.9030	0.826	0.808	0.826	0.808	0.899	180,581	0.8201	-4.21%
2021-04-15	0	0.950	0.940	0.950	0.950	1.010	64,000	61,480	0.9606	0.863	0.854	0.863	0.863	0.917	70,471	0.8724	2.15%
2021-04-14	0	0.930	0.910	0.930	0.910	0.970	364,000	338,220	0.9292	0.845	0.826	0.845	0.826	0.881	400,802	0.8439	2.20%
2021-04-13	0	0.910	0.890	0.910	0.900	0.940	156,000	143,340	0.9188	0.826	0.808	0.826	0.817	0.854	171,772	0.8345	2.25%
2021-04-12	0	0.890	0.880	0.890	0.890	0.940	266,000	240,240	0.9032	0.808	0.799	0.808	0.808	0.854	292,893	0.8202	-4.30%
2021-04-09	0	0.930	0.890	0.930	0.900	1.000	1,138,000	1,065,620	0.9364	0.845	0.808	0.845	0.817	0.908	1,253,055	0.8504	-7.00%
2021-04-08	0	1.000	0.990	1.000	0.970	1.070	366,000	364,220	0.9951	0.908	0.899	0.908	0.881	0.972	403,004	0.9038	-4.76%
2021-04-07	0	1.050	1.020	1.050	1.000	1.150	254,000	269,200	1.0598	0.954	0.926	0.954	0.908	1.044	279,680	0.9625	-7.89%
2021-04-01	0	1.140	1.080	1.140	1.080	1.150	292,000	322,280	1.1037	1.035	0.981	1.035	0.981	1.044	321,522	1.0024	1.79%
2021-03-31	0	1.120	1.100	1.130	1.090	1.160	298,000	330,180	1.1080	1.017	0.999	1.026	0.990	1.053	328,129	1.0063	-1.75%
2021-03-30	0	1.140	1.120	1.150	1.100	1.150	238,000	266,900	1.1214	1.035	1.017	1.044	0.999	1.044	262,063	1.0185	8.57%
2021-03-29	0	1.050	1.050	1.120	0.990	1.130	560,000	590,060	1.0537	0.954	0.954	1.017	0.899	1.026	616,618	0.9569	3.96%
2021-03-26	0	1.010	1.000	1.010	0.990	1.050	142,000	142,240	1.0017	0.917	0.908	0.917	0.899	0.954	156,357	0.9097	-0.98%
2021-03-25	0	1.020	0.990	1.020	0.980	1.050	234,000	235,320	1.0056	0.926	0.899	0.926	0.890	0.954	257,658	0.9133	-0.97%
2021-03-24	0	1.030	0.980	1.030	0.960	1.070	232,000	227,540	0.9808	0.935	0.890	0.935	0.872	0.972	255,456	0.8907	-0.96%
2021-03-23	0	1.040	1.020	1.040	0.950	1.080	742,000	735,440	0.9912	0.945	0.926	0.945	0.863	0.981	817,019	0.9002	1.96%
2021-03-22	0	1.020	0.980	1.020	0.950	1.170	496,000	509,940	1.0281	0.926	0.890	0.926	0.863	1.063	546,147	0.9337	-5.56%
2021-03-19	0	1.080	1.060	1.080	1.020	1.160	1,014,000	1,083,500	1.0685	0.981	0.963	0.981	0.926	1.053	1,116,519	0.9704	-6.90%
2021-03-18	0	1.160	1.120	1.160	1.070	1.310	2,520,000	2,979,660	1.1824	1.053	1.017	1.053	0.972	1.190	2,774,780	1.0738	-5.69%
2021-03-17	0	1.230	1.190	1.230	1.180	1.360	2,348,000	2,870,700	1.2226	1.117	1.081	1.117	1.072	1.235	2,585,390	1.1104	-5.38%
2021-03-16	0	1.300	1.280	1.300	1.270	1.480	3,630,000	4,948,380	1.3632	1.181	1.162	1.181	1.153	1.344	3,997,005	1.2380	-7.14%
2021-03-15	0	1.400	1.370	1.400	1.220	1.400	3,328,000	4,407,220	1.3243	1.271	1.244	1.271	1.108	1.271	3,664,471	1.2027	15.70%
2021-03-12	0	1.210	1.200	1.210	1.070	1.230	2,790,000	3,234,900	1.1595	1.099	1.090	1.099	0.972	1.117	3,072,078	1.0530	7.08%
2021-03-11	0	1.130	1.120	1.130	0.980	1.150	2,576,000	2,818,180	1.0940	1.026	1.017	1.026	0.890	1.044	2,836,442	0.9936	15.31%
2021-03-10	0	0.980	0.960	0.980	0.950	0.980	1,060,000	1,022,020	0.9642	0.890	0.872	0.890	0.863	0.890	1,167,169	0.8756	3.16%
2021-03-09	0	0.950	0.950	0.960	0.930	0.980	986,000	935,060	0.9483	0.863	0.863	0.872	0.845	0.890	1,085,688	0.8613	3.26%
2021-03-08	0	0.920	0.920	0.930	0.920	1.000	530,000	503,120	0.9493	0.836	0.836	0.845	0.836	0.908	583,585	0.8621	-2.13%
2021-03-05	0	0.940	0.930	0.940	0.860	0.980	240,000	227,580	0.9483	0.854	0.845	0.854	0.781	0.890	264,265	0.8612	-2.08%
2021-03-04	0	0.960	0.850	0.960	0.820	1.000	1,158,000	1,075,120	0.9284	0.872	0.772	0.872	0.745	0.908	1,275,078	0.8432	1.05%
2021-03-03	0	0.950	0.930	0.950	0.780	1.180	2,104,000	1,981,900	0.9420	0.863	0.845	0.863	0.708	1.072	2,316,721	0.8555	23.38%
2021-03-02	0	0.770	0.770	0.780	0.770	0.790	150,000	117,240	0.7816	0.699	0.699	0.708	0.699	0.717	165,165	0.7098	-2.53%
2021-03-01	0	0.790	0.770	0.790	0.780	0.800	192,000	151,600	0.7896	0.717	0.699	0.717	0.708	0.727	211,412	0.7171	2.60%
2021-02-26	0	0.770	0.770	0.790	0.770	0.800	58,000	45,160	0.7786	0.699	0.699	0.717	0.699	0.727	63,864	0.7071	-2.53%
2021-02-25	0	0.790	0.770	0.790	0.760	0.800	154,000	118,460	0.7692	0.717	0.699	0.717	0.690	0.727	169,570	0.6986	2.60%
2021-02-24	0	0.770	0.750	0.780	0.750	0.800	312,000	239,500	0.7676	0.699	0.681	0.708	0.681	0.727	343,544	0.6971	-1.28%
2021-02-23	0	0.780	0.770	0.780	0.770	0.800	186,000	147,000	0.7903	0.708	0.699	0.708	0.699	0.727	204,805	0.7178	-1.27%
2021-02-22	0	0.790	0.770	0.790	0.790	0.800	206,000	163,620	0.7943	0.717	0.699	0.717	0.717	0.727	226,827	0.7213	1.28%
2021-02-19	0	0.780	0.760	0.780	0.760	0.800	598,000	463,580	0.7752	0.708	0.690	0.708	0.690	0.727	658,460	0.7040	1.30%
2021-02-18	0	0.770	0.750	0.770	0.750	0.780	784,000	600,800	0.7663	0.699	0.681	0.699	0.681	0.708	863,265	0.6960	0.00%
2021-02-17	0	0.770	0.750	0.770	0.750	0.780	948,000	725,920	0.7657	0.699	0.681	0.699	0.681	0.708	1,043,846	0.6954	-1.28%
2021-02-16	0	0.780	0.760	0.780	0.770	0.800	476,000	376,600	0.7912	0.708	0.690	0.708	0.699	0.727	524,125	0.7185	-2.50%
2021-02-11	0	0.800	0.750	0.800	0.780	0.800	398,000	315,880	0.7937	0.727	0.681	0.727	0.708	0.727	438,239	0.7208	2.56%
2021-02-10	0	0.780	0.740	0.780	0.760	0.800	484,000	377,260	0.7795	0.708	0.672	0.708	0.690	0.727	532,934	0.7079	2.63%
2021-02-09	0	0.760	0.740	0.760	0.730	0.780	176,000	135,280	0.7686	0.690	0.672	0.690	0.663	0.708	193,794	0.6981	-1.30%
2021-02-08	0	0.770	0.730	0.770	0.730	0.800	882,000	671,820	0.7617	0.699	0.663	0.699	0.663	0.727	971,173	0.6918	-1.28%
2021-02-05	0	0.780	0.740	0.780	0.740	0.780	762,000	583,580	0.7659	0.708	0.672	0.708	0.672	0.708	839,041	0.6955	1.30%
2021-02-04	0	0.770	0.750	0.770	0.750	0.780	156,000	120,260	0.7709	0.699	0.681	0.699	0.681	0.708	171,772	0.7001	1.32%
2021-02-03	0	0.760	0.760	0.780	0.760	0.800	894,000	697,940	0.7807	0.690	0.690	0.708	0.690	0.727	984,386	0.7090	-2.56%
2021-02-02	0	0.780	0.740	0.780	0.740	0.800	1,656,000	1,260,780	0.7613	0.708	0.672	0.708	0.672	0.727	1,823,427	0.6914	5.41%
2021-02-01	0	0.740	0.700	0.740	0.690	0.750	1,568,000	1,130,620	0.7211	0.672	0.636	0.672	0.627	0.681	1,726,530	0.6549	5.71%
2021-01-29	0	0.700	0.670	0.700	0.640	0.700	1,244,000	856,000	0.6881	0.636	0.608	0.636	0.581	0.636	1,369,772	0.6249	9.38%
2021-01-28	0	0.640	0.640	0.670	0.640	0.690	114,000	74,760	0.6558	0.581	0.581	0.608	0.581	0.627	125,526	0.5956	-7.25%
2021-01-27	0	0.690	0.660	0.690	0.630	0.700	1,544,000	1,043,800	0.6760	0.627	0.599	0.627	0.572	0.636	1,700,103	0.6140	4.55%
2021-01-26	0	0.660	0.650	0.660	0.650	0.680	224,000	147,180	0.6571	0.599	0.590	0.599	0.590	0.618	246,647	0.5967	-2.94%
2021-01-25	0	0.680	0.670	0.680	0.660	0.720	1,738,000	1,170,260	0.6733	0.618	0.608	0.618	0.599	0.654	1,913,717	0.6115	0.00%
2021-01-22	0	0.680	0.660	0.680	0.660	0.700	184,000	125,060	0.6797	0.618	0.599	0.618	0.599	0.636	202,603	0.6173	0.00%
2021-01-21	0	0.680	0.630	0.680	0.660	0.680	114,000	76,460	0.6707	0.618	0.572	0.618	0.599	0.618	125,526	0.6091	3.03%
2021-01-20	0	0.660	0.650	0.660	0.640	0.700	518,000	340,580	0.6575	0.599	0.590	0.599	0.581	0.636	570,371	0.5971	-5.71%
2021-01-19	0	0.700	0.650	0.700	0.650	0.720	1,606,000	1,061,680	0.6611	0.636	0.590	0.636	0.590	0.654	1,768,372	0.6004	2.94%
2021-01-18	0	0.680	0.630	0.680	0.650	0.720	1,552,000	1,027,920	0.6623	0.618	0.572	0.618	0.590	0.654	1,708,912	0.6015	3.03%
2021-01-15	0	0.660	0.630	0.660	0.620	0.710	1,202,000	781,080	0.6498	0.599	0.572	0.599	0.563	0.645	1,323,526	0.5902	0.00%
2021-01-14	0	0.660	0.640	0.680	0.660	0.730	1,724,000	1,172,080	0.6799	0.599	0.581	0.618	0.599	0.663	1,898,302	0.6174	-5.71%
2021-01-13	0	0.700	0.650	0.700	0.690	0.710	2,826,000	1,962,080	0.6943	0.636	0.590	0.636	0.627	0.645	3,111,718	0.6305	2.94%
2021-01-12	0	0.680	0.680	0.710	0.670	0.700	118,000	81,120	0.6875	0.618	0.618	0.645	0.608	0.636	129,930	0.6243	-6.85%
2021-01-11	0	0.730	0.700	0.730	0.700	0.740	116,000	83,660	0.7212	0.663	0.636	0.663	0.636	0.672	127,728	0.6550	2.82%
2021-01-08	0	0.710	0.690	0.710	0.690	0.710	2,104,000	1,472,900	0.7000	0.645	0.627	0.645	0.627	0.645	2,316,721	0.6358	2.90%
2021-01-07	0	0.690	0.690	0.700	0.690	0.700	84,000	58,100	0.6917	0.627	0.627	0.636	0.627	0.636	92,493	0.6282	-1.43%
2021-01-06	0	0.700	0.690	0.700	0.680	0.710	46,000	32,000	0.6957	0.636	0.627	0.636	0.618	0.645	50,651	0.6318	1.45%
2021-01-05	0	0.690	0.680	0.710	0.670	0.710	144,000	100,240	0.6961	0.627	0.618	0.645	0.608	0.645	158,559	0.6322	-2.82%
2021-01-04	0	0.710	0.680	0.710	0.680	0.700	32,000	22,640	0.7075	0.645	0.618	0.645	0.618	0.636	35,235	0.6425	0.00%
2020-12-31	0	0.710	0.650	0.710	0.660	0.710	256,000	175,140	0.6841	0.645	0.590	0.645	0.599	0.645	281,882	0.6213	1.43%
2020-12-30	0	0.700	0.650	0.700	0.670	0.700	384,000	257,500	0.6706	0.636	0.590	0.636	0.608	0.636	422,824	0.6090	6.06%
2020-12-29	0	0.660	0.630	0.660	0.630	0.660	134,000	87,100	0.6500	0.599	0.572	0.599	0.572	0.599	147,548	0.5903	3.13%
2020-12-28	0	0.640	0.620	0.640	0.630	0.660	158,000	101,640	0.6433	0.581	0.563	0.581	0.572	0.599	173,974	0.5842	0.00%
2020-12-24	0	0.640	0.630	0.640	0.640	0.650	56,000	35,920	0.6414	0.581	0.572	0.581	0.581	0.590	61,662	0.5825	0.00%
2020-12-23	0	0.640	0.630	0.640	0.640	0.680	60,000	38,760	0.6460	0.581	0.572	0.581	0.581	0.618	66,066	0.5867	0.00%
2020-12-22	0	0.640	0.630	0.640	0.620	0.660	104,000	66,460	0.6390	0.581	0.572	0.581	0.563	0.599	114,515	0.5804	-3.03%
2020-12-21	0	0.660	0.640	0.660	0.640	0.680	178,000	115,560	0.6492	0.599	0.581	0.599	0.581	0.618	195,996	0.5896	3.13%
2020-12-18	0	0.640	0.630	0.650	0.630	0.650	168,000	107,460	0.6396	0.581	0.572	0.590	0.572	0.590	184,985	0.5809	-1.54%
2020-12-17	0	0.650	0.620	0.650	0.640	0.650	224,000	145,140	0.6479	0.590	0.563	0.590	0.581	0.590	246,647	0.5885	3.17%
2020-12-16	0	0.630	0.610	0.640	0.590	0.640	514,000	312,400	0.6078	0.572	0.554	0.581	0.536	0.581	565,967	0.5520	6.78%
2020-12-15	0	0.590	0.530	0.600	0.590	0.670	488,000	296,040	0.6066	0.536	0.481	0.545	0.536	0.608	537,338	0.5509	-10.61%
2020-12-14	0	0.660	0.660	0.670	0.650	0.660	396,000	261,400	0.6601	0.599	0.599	0.608	0.590	0.599	436,037	0.5995	1.54%
2020-12-11	0	0.650	0.650	0.660	0.650	0.660	322,000	212,120	0.6588	0.590	0.590	0.599	0.590	0.599	354,555	0.5983	0.00%
2020-12-10	0	0.650	0.650	0.660	0.650	0.680	598,000	394,800	0.6602	0.590	0.590	0.599	0.590	0.618	658,460	0.5996	-5.80%
2020-12-09	0	0.690	0.680	0.690	0.680	0.700	170,000	117,100	0.6888	0.627	0.618	0.627	0.618	0.636	187,188	0.6256	0.00%
2020-12-08	0	0.690	0.680	0.690	0.690	0.690	70,000	48,400	0.6914	0.627	0.618	0.627	0.627	0.627	77,077	0.6279	-1.43%
2020-12-07	0	0.700	0.680	0.700	0.670	0.700	176,000	120,160	0.6827	0.636	0.618	0.636	0.608	0.636	193,794	0.6200	0.00%
2020-12-04	0	0.700	0.680	0.700	0.700	0.710	240,000	168,040	0.7002	0.636	0.618	0.636	0.636	0.645	264,265	0.6359	-1.41%
2020-12-03	0	0.710	0.690	0.700	0.690	0.710	184,000	128,800	0.7000	0.645	0.627	0.636	0.627	0.645	202,603	0.6357	1.43%
2020-12-02	0	0.700	0.680	0.700	0.680	0.700	502,000	350,860	0.6989	0.636	0.618	0.636	0.618	0.636	552,754	0.6347	4.48%
2020-12-01	0	0.670	0.660	0.670	0.670	0.700	1,140,000	771,740	0.6770	0.608	0.599	0.608	0.608	0.636	1,255,258	0.6148	-1.47%
2020-11-30	0	0.680	0.670	0.680	0.710	0.720	60,000	41,620	0.6937	0.618	0.608	0.618	0.645	0.654	66,066	0.6300	-2.86%
2020-11-27	0	0.700	0.670	0.700	0.670	0.710	86,000	59,600	0.6930	0.636	0.608	0.636	0.608	0.645	94,695	0.6294	4.48%
2020-11-26	0	0.670	0.660	0.700	0.670	0.720	702,000	473,980	0.6752	0.608	0.599	0.636	0.608	0.654	772,974	0.6132	-2.90%
2020-11-25	0	0.690	0.660	0.690	0.660	0.700	240,000	160,560	0.6690	0.627	0.599	0.627	0.599	0.636	264,265	0.6076	1.47%
2020-11-24	0	0.680	0.680	0.690	0.680	0.680	14,000	9,520	0.6800	0.618	0.618	0.627	0.618	0.618	15,415	0.6176	1.49%
2020-11-23	0	0.670	0.670	0.690	0.670	0.730	730,000	506,160	0.6934	0.608	0.608	0.627	0.608	0.663	803,805	0.6297	-8.22%
2020-11-20	0	0.730	0.700	0.730	0.690	0.740	116,000	84,000	0.7241	0.663	0.636	0.663	0.627	0.672	127,728	0.6576	2.82%
2020-11-19	0	0.710	0.680	0.710	0.680	0.750	264,000	185,360	0.7021	0.645	0.618	0.645	0.618	0.681	290,691	0.6377	1.43%
2020-11-18	0	0.700	0.680	0.700	0.670	0.700	134,000	91,880	0.6857	0.636	0.618	0.636	0.608	0.636	147,548	0.6227	0.00%
2020-11-17	0	0.700	0.680	0.700	0.680	0.730	162,000	111,300	0.6870	0.636	0.618	0.636	0.618	0.663	178,379	0.6240	0.00%
2020-11-16	0	0.700	0.690	0.700	0.690	0.740	78,000	54,780	0.7023	0.636	0.627	0.636	0.627	0.672	85,886	0.6378	-1.41%
2020-11-13	0	0.710	0.690	0.710	0.690	0.770	628,000	444,700	0.7081	0.645	0.627	0.645	0.627	0.699	691,493	0.6431	2.90%
2020-11-12	0	0.690	0.690	0.700	0.650	0.740	470,000	320,000	0.6809	0.627	0.627	0.636	0.590	0.672	517,519	0.6183	-1.43%
2020-11-11	0	0.700	0.690	0.700	0.700	0.750	170,000	120,120	0.7066	0.636	0.627	0.636	0.636	0.681	187,188	0.6417	-1.41%
2020-11-10	0	0.710	0.700	0.720	0.710	0.800	468,000	341,420	0.7295	0.645	0.636	0.654	0.645	0.727	515,316	0.6625	-5.33%
2020-11-09	0	0.750	0.720	0.750	0.700	0.750	1,144,000	818,680	0.7156	0.681	0.654	0.681	0.636	0.681	1,259,662	0.6499	2.74%
2020-11-06	0	0.730	0.710	0.730	0.720	0.750	38,000	28,020	0.7374	0.663	0.645	0.663	0.654	0.681	41,842	0.6697	1.39%
2020-11-05	0	0.720	0.670	0.720	0.720	0.740	54,000	39,160	0.7252	0.654	0.608	0.654	0.654	0.672	59,460	0.6586	0.00%
2020-11-04	0	0.720	0.700	0.720	0.710	0.720	1,540,000	1,108,700	0.7199	0.654	0.636	0.654	0.645	0.654	1,695,699	0.6538	0.00%
2020-11-03	0	0.720	0.710	0.720	0.710	0.730	246,000	174,960	0.7112	0.654	0.645	0.654	0.645	0.663	270,871	0.6459	1.41%
2020-11-02	0	0.710	0.670	0.700	0.650	0.710	362,000	236,120	0.6523	0.645	0.608	0.636	0.590	0.645	398,599	0.5924	12.70%
2020-10-30	0	0.630	0.610	0.630	0.620	0.670	1,486,000	943,080	0.6346	0.572	0.554	0.572	0.563	0.608	1,636,239	0.5764	-5.97%
2020-10-29	0	0.670	0.650	0.670	0.670	0.780	748,000	527,800	0.7056	0.608	0.590	0.608	0.608	0.708	823,625	0.6408	-10.67%
2020-10-28	0	0.750	0.740	0.750	0.730	0.780	358,000	267,600	0.7475	0.681	0.672	0.681	0.663	0.708	394,195	0.6789	-3.85%
2020-10-27	0	0.780	0.750	0.780	0.750	0.820	250,000	192,880	0.7715	0.708	0.681	0.708	0.681	0.745	275,276	0.7007	-2.50%
2020-10-23	0	0.800	0.770	0.800	0.750	0.820	468,000	371,440	0.7937	0.727	0.699	0.727	0.681	0.745	515,316	0.7208	1.27%
2020-10-22	0	0.790	0.780	0.790	0.790	0.830	78,000	63,460	0.8136	0.717	0.708	0.717	0.717	0.754	85,886	0.7389	-3.66%
2020-10-21	0	0.820	0.800	0.820	0.770	0.850	526,000	429,020	0.8156	0.745	0.727	0.745	0.699	0.772	579,180	0.7407	0.00%
2020-10-20	0	0.820	0.810	0.820	0.780	0.840	654,000	519,020	0.7936	0.745	0.736	0.745	0.708	0.763	720,121	0.7207	2.50%
2020-10-19	0	0.800	0.790	0.830	0.800	0.870	424,000	356,300	0.8403	0.727	0.717	0.754	0.727	0.790	466,868	0.7632	-3.61%
2020-10-16	0	0.830	0.820	0.830	0.810	0.870	762,000	631,720	0.8290	0.754	0.745	0.754	0.736	0.790	839,041	0.7529	2.47%
2020-10-15	0	0.810	0.790	0.810	0.760	0.930	720,000	596,660	0.8287	0.736	0.717	0.736	0.690	0.845	792,794	0.7526	8.00%
2020-10-14	0	0.750	0.740	0.750	0.730	0.760	2,276,000	1,701,840	0.7477	0.681	0.672	0.681	0.663	0.690	2,506,111	0.6791	6.38%
2020-10-12	0	0.730	0.710	0.740	0.720	0.770	210,000	152,840	0.7278	0.640	0.623	0.649	0.631	0.675	239,431	0.6383	-1.35%
2020-10-09	0	0.740	0.740	0.750	0.730	0.770	316,000	234,980	0.7436	0.649	0.649	0.658	0.640	0.675	360,287	0.6522	0.00%
2020-10-08	0	0.740	0.740	0.760	0.690	0.800	902,000	672,820	0.7459	0.649	0.649	0.667	0.605	0.702	1,028,415	0.6542	-7.50%
2020-10-07	0	0.800	0.790	0.810	0.790	0.840	482,000	388,200	0.8054	0.702	0.693	0.710	0.693	0.737	549,552	0.7064	-3.61%
2020-10-06	0	0.830	0.810	0.830	0.810	0.870	788,000	670,360	0.8507	0.728	0.710	0.728	0.710	0.763	898,438	0.7461	-2.35%
2020-10-05	0	0.850	0.840	0.850	0.780	0.880	4,550,000	3,749,760	0.8241	0.746	0.737	0.746	0.684	0.772	5,187,680	0.7228	8.97%
2020-09-30	0	0.780	0.750	0.780	0.750	0.800	584,000	456,260	0.7813	0.684	0.658	0.684	0.658	0.702	665,847	0.6852	1.30%
2020-09-29	0	0.770	0.740	0.770	0.730	0.800	1,526,000	1,150,940	0.7542	0.675	0.649	0.675	0.640	0.702	1,739,868	0.6615	5.48%
2020-09-28	0	0.730	0.720	0.730	0.680	0.730	986,000	692,020	0.7018	0.640	0.631	0.640	0.596	0.640	1,124,187	0.6156	2.82%
2020-09-25	0	0.710	0.700	0.710	0.670	0.750	898,000	636,300	0.7086	0.623	0.614	0.623	0.588	0.658	1,023,854	0.6215	9.23%
2020-09-24	0	0.650	0.640	0.650	0.650	0.710	78,000	52,760	0.6764	0.570	0.561	0.570	0.570	0.623	88,932	0.5933	-1.52%
2020-09-23	0	0.660	0.660	0.680	0.650	0.700	490,000	329,880	0.6732	0.579	0.579	0.596	0.570	0.614	558,673	0.5905	-2.94%
2020-09-22	0	0.680	0.670	0.680	0.680	0.680	20,000	13,600	0.6800	0.596	0.588	0.596	0.596	0.596	22,803	0.5964	0.00%
2020-09-21	0	0.680	0.670	0.690	0.680	0.700	412,000	283,260	0.6875	0.596	0.588	0.605	0.596	0.614	469,742	0.6030	-1.45%
2020-09-18	0	0.690	0.660	0.690	0.650	0.710	228,000	155,820	0.6834	0.605	0.579	0.605	0.570	0.623	259,954	0.5994	9.52%
2020-09-17	0	0.630	0.620	0.660	0.600	0.700	792,000	527,000	0.6654	0.553	0.544	0.579	0.526	0.614	902,998	0.5836	-4.55%
2020-09-16	0	0.660	0.650	0.660	0.650	0.660	32,000	21,060	0.6581	0.579	0.570	0.579	0.570	0.579	36,485	0.5772	1.54%
2020-09-15	0	0.650	0.650	0.660	0.650	0.670	134,000	88,900	0.6634	0.570	0.570	0.579	0.570	0.588	152,780	0.5819	0.00%
2020-09-14	0	0.650	0.650	0.670	0.630	0.650	354,000	226,700	0.6404	0.570	0.570	0.588	0.553	0.570	403,613	0.5617	0.00%
2020-09-11	0	0.650	0.630	0.650	0.630	0.660	280,000	180,960	0.6463	0.570	0.553	0.570	0.553	0.579	319,242	0.5668	3.17%
2020-09-10	0	0.630	0.620	0.630	0.630	0.650	300,000	192,000	0.6400	0.553	0.544	0.553	0.553	0.570	342,045	0.5613	-1.56%
2020-09-09	0	0.640	0.610	0.650	0.610	0.670	8,000	5,100	0.6375	0.561	0.535	0.570	0.535	0.588	9,121	0.5591	1.59%
2020-09-08	0	0.630	0.630	0.680	0.620	0.680	1,318,000	855,580	0.6492	0.553	0.553	0.596	0.544	0.596	1,502,717	0.5694	-3.08%
2020-09-07	0	0.650	0.630	0.650	0.620	0.680	2,030,000	1,319,500	0.6500	0.570	0.553	0.570	0.544	0.596	2,314,503	0.5701	0.00%
2020-09-04	0	0.650	0.650	0.670	0.620	0.680	502,000	338,080	0.6735	0.570	0.570	0.588	0.544	0.596	572,355	0.5907	-1.52%
2020-09-03	0	0.660	0.640	0.670	0.610	0.660	618,000	393,820	0.6372	0.579	0.561	0.588	0.535	0.579	704,612	0.5589	8.20%
2020-09-02	0	0.610	0.610	0.620	0.600	0.650	1,112,000	677,420	0.6092	0.535	0.535	0.544	0.526	0.570	1,267,846	0.5343	-8.96%
2020-09-01	0	0.670	0.660	0.670	0.610	0.680	538,000	346,040	0.6432	0.588	0.579	0.588	0.535	0.596	613,400	0.5641	-2.90%
2020-08-31	0	0.690	0.650	0.700	0.630	0.750	658,000	450,780	0.6851	0.605	0.570	0.614	0.553	0.658	750,218	0.6009	-1.43%
2020-08-28	0	0.700	0.700	0.710	0.590	0.690	234,000	146,860	0.6276	0.614	0.614	0.623	0.517	0.605	266,795	0.5505	16.67%
2020-08-27	0	0.600	0.590	0.630	0.590	0.630	484,000	290,200	0.5996	0.526	0.517	0.553	0.517	0.553	551,832	0.5259	-4.76%
2020-08-26	0	0.630	0.600	0.630	0.600	0.630	600,000	364,320	0.6072	0.553	0.526	0.553	0.526	0.553	684,090	0.5326	1.61%
2020-08-25	0	0.620	0.610	0.640	0.610	0.670	384,000	242,820	0.6323	0.544	0.535	0.561	0.535	0.588	437,817	0.5546	-8.82%
2020-08-24	0	0.680	0.630	0.680	0.630	0.680	146,000	94,200	0.6452	0.596	0.553	0.596	0.553	0.596	166,462	0.5659	6.25%
2020-08-21	0	0.640	0.640	0.650	0.600	0.650	494,000	309,860	0.6272	0.561	0.561	0.570	0.526	0.570	563,234	0.5501	1.59%
2020-08-20	0	0.630	0.630	0.640	0.630	0.630	146,000	91,980	0.6300	0.553	0.553	0.561	0.553	0.553	166,462	0.5526	-3.08%
2020-08-19	0	0.650	0.660	0.670	0.630	0.670	700,000	445,880	0.6370	0.570	0.579	0.588	0.553	0.588	798,105	0.5587	3.17%
2020-08-18	0	0.630	0.630	0.640	0.620	0.690	1,796,000	1,167,180	0.6499	0.553	0.553	0.561	0.544	0.605	2,047,708	0.5700	-7.35%
2020-08-17	0	0.680	0.660	0.670	0.660	0.730	720,000	497,260	0.6906	0.596	0.579	0.588	0.579	0.640	820,908	0.6057	-2.86%
2020-08-14	0	0.700	0.690	0.700	0.660	0.700	280,000	191,540	0.6841	0.614	0.605	0.614	0.579	0.614	319,242	0.6000	2.94%
2020-08-13	0	0.680	0.660	0.680	0.640	0.740	1,398,000	933,640	0.6678	0.596	0.579	0.596	0.561	0.649	1,593,929	0.5857	-1.45%
2020-08-12	0	0.690	0.680	0.690	0.650	0.720	3,682,000	2,517,440	0.6837	0.605	0.596	0.605	0.570	0.631	4,198,030	0.5997	-4.17%
2020-08-11	0	0.720	0.720	0.730	0.720	0.760	1,324,000	973,440	0.7352	0.631	0.631	0.640	0.631	0.667	1,509,558	0.6449	-1.37%
2020-08-10	0	0.730	0.720	0.730	0.710	0.770	1,752,000	1,298,300	0.7410	0.640	0.631	0.640	0.623	0.675	1,997,542	0.6499	-2.67%
2020-08-07	0	0.750	0.740	0.760	0.740	0.780	1,380,000	1,035,800	0.7506	0.658	0.649	0.667	0.649	0.684	1,573,406	0.6583	-2.60%
2020-08-06	0	0.770	0.750	0.770	0.750	0.770	536,000	404,540	0.7547	0.675	0.658	0.675	0.658	0.675	611,120	0.6620	0.00%
2020-08-05	0	0.770	0.760	0.770	0.750	0.780	1,836,000	1,401,520	0.7634	0.675	0.667	0.675	0.658	0.684	2,093,314	0.6695	1.32%
2020-08-04	0	0.760	0.750	0.760	0.720	0.760	1,082,000	795,520	0.7352	0.667	0.658	0.667	0.631	0.667	1,233,642	0.6449	1.33%
2020-08-03	0	0.750	0.730	0.750	0.730	0.750	788,000	582,620	0.7394	0.658	0.640	0.658	0.640	0.658	898,438	0.6485	2.74%
2020-07-31	0	0.730	0.730	0.740	0.710	0.750	1,540,000	1,122,420	0.7288	0.640	0.640	0.649	0.623	0.658	1,755,830	0.6393	0.00%
2020-07-30	0	0.730	0.720	0.730	0.710	0.770	2,718,000	1,986,840	0.7310	0.640	0.631	0.640	0.623	0.675	3,098,926	0.6411	2.82%
2020-07-29	0	0.710	0.690	0.710	0.690	0.720	1,680,000	1,178,100	0.7013	0.623	0.605	0.623	0.605	0.631	1,915,451	0.6151	0.00%
2020-07-28	0	0.710	0.690	0.710	0.680	0.720	1,272,000	890,160	0.6998	0.623	0.605	0.623	0.596	0.631	1,450,270	0.6138	1.43%
2020-07-27	0	0.700	0.690	0.700	0.670	0.700	1,654,000	1,131,920	0.6844	0.614	0.605	0.614	0.588	0.614	1,885,807	0.6002	2.94%
2020-07-24	0	0.680	0.670	0.680	0.660	0.710	3,452,000	2,328,980	0.6747	0.596	0.588	0.596	0.579	0.623	3,935,796	0.5917	-2.86%
2020-07-23	0	0.700	0.700	0.710	0.700	0.730	1,830,000	1,298,280	0.7094	0.614	0.614	0.623	0.614	0.640	2,086,473	0.6222	0.00%
2020-07-22	0	0.700	0.690	0.700	0.690	0.740	7,526,000	5,337,500	0.7092	0.614	0.605	0.614	0.605	0.649	8,580,764	0.6220	1.45%
2020-07-21	0	0.690	0.680	0.690	0.660	0.690	4,430,000	3,000,280	0.6773	0.605	0.596	0.605	0.579	0.605	5,050,862	0.5940	2.99%
2020-07-20	0	0.670	0.660	0.670	0.650	0.680	2,790,000	1,852,880	0.6641	0.588	0.579	0.588	0.570	0.596	3,181,017	0.5825	3.08%
2020-07-17	0	0.650	0.640	0.650	0.630	0.660	1,898,000	1,224,140	0.6450	0.570	0.561	0.570	0.553	0.579	2,164,004	0.5657	0.00%
2020-07-16	0	0.650	0.640	0.650	0.630	0.670	2,822,000	1,835,740	0.6505	0.570	0.561	0.570	0.553	0.588	3,217,502	0.5705	1.56%
2020-07-15	0	0.640	0.630	0.640	0.640	0.660	3,610,000	2,335,920	0.6471	0.561	0.553	0.561	0.561	0.579	4,115,939	0.5675	1.59%
2020-07-14	0	0.630	0.620	0.630	0.610	0.650	2,146,000	1,356,940	0.6323	0.553	0.544	0.553	0.535	0.570	2,446,761	0.5546	1.61%
2020-07-13	0	0.620	0.620	0.630	0.600	0.640	5,498,000	3,358,460	0.6109	0.544	0.544	0.553	0.526	0.561	6,268,541	0.5358	3.33%
2020-07-10	0	0.600	0.590	0.600	0.570	0.610	2,026,000	1,193,340	0.5890	0.526	0.517	0.526	0.500	0.535	2,309,943	0.5166	-1.64%
2020-07-09	0	0.610	0.600	0.610	0.590	0.630	2,304,000	1,404,820	0.6097	0.535	0.526	0.535	0.517	0.553	2,626,904	0.5348	5.17%
2020-07-08	0	0.580	0.580	0.590	0.560	0.610	3,684,000	2,173,440	0.5900	0.509	0.509	0.517	0.491	0.535	4,200,310	0.5174	-1.69%
2020-07-07	0	0.590	0.580	0.590	0.550	0.640	7,944,000	4,792,980	0.6033	0.517	0.509	0.517	0.482	0.561	9,057,347	0.5292	0.00%
2020-07-06	0	0.590	0.590	0.600	0.550	0.620	3,662,000	2,186,300	0.5970	0.517	0.517	0.526	0.482	0.544	4,175,227	0.5236	-3.28%
2020-07-03	0	0.610	0.610	0.620	0.455	0.690	14,286,000	8,295,130	0.5806	0.535	0.535	0.544	0.399	0.605	16,288,174	0.5093	-7.58%
2020-07-02	0	0.660	0.650	0.660	0.600	0.680	7,778,000	5,056,100	0.6501	0.579	0.570	0.579	0.526	0.596	8,868,082	0.5701	4.76%
2020-06-30	0	0.630	0.620	0.630	0.570	0.630	11,034,000	6,677,200	0.6051	0.553	0.544	0.553	0.500	0.553	12,580,409	0.5308	8.62%
2020-06-29	0	0.580	0.570	0.580	0.495	0.580	10,666,000	5,578,750	0.5230	0.509	0.500	0.509	0.434	0.509	12,160,834	0.4587	11.54%
2020-06-26	0	0.520	0.520	0.530	0.485	0.530	4,098,000	2,082,960	0.5083	0.456	0.456	0.465	0.425	0.465	4,672,332	0.4458	4.00%
2020-06-24	0	0.500	0.495	0.500	0.475	0.500	2,488,000	1,234,720	0.4963	0.439	0.434	0.439	0.417	0.439	2,836,692	0.4353	1.01%
2020-06-23	0	0.495	0.490	0.495	0.485	0.500	3,002,000	1,479,470	0.4928	0.434	0.430	0.434	0.425	0.439	3,422,729	0.4322	1.02%
2020-06-22	0	0.490	0.490	0.510	0.490	0.520	4,729,000	2,372,380	0.5017	0.430	0.430	0.447	0.430	0.456	5,391,767	0.4400	-1.01%
2020-06-19	0	0.495	0.490	0.495	0.440	0.495	4,428,000	2,110,360	0.4766	0.434	0.430	0.434	0.386	0.434	5,048,582	0.4180	10.00%
2020-06-18	0	0.450	0.440	0.455	0.415	0.465	3,012,000	1,324,870	0.4399	0.395	0.386	0.399	0.364	0.408	3,434,130	0.3858	-3.23%
2020-06-17	0	0.465	0.460	0.465	0.430	0.465	1,864,000	832,730	0.4467	0.408	0.403	0.408	0.377	0.408	2,125,239	0.3918	1.09%
2020-06-16	0	0.460	0.455	0.465	0.420	0.470	5,882,000	2,623,030	0.4459	0.403	0.399	0.408	0.368	0.412	6,706,359	0.3911	8.24%
2020-06-15	0	0.425	0.420	0.425	0.395	0.435	1,686,000	706,250	0.4189	0.373	0.368	0.373	0.346	0.382	1,922,292	0.3674	6.25%
2020-06-12	0	0.400	0.400	0.410	0.390	0.420	1,340,000	540,510	0.4034	0.351	0.351	0.360	0.342	0.368	1,527,800	0.3538	0.00%
2020-06-11	0	0.400	0.390	0.400	0.390	0.410	746,000	295,040	0.3955	0.351	0.342	0.351	0.342	0.360	850,551	0.3469	-1.23%
2020-06-10	0	0.405	0.405	0.410	0.370	0.405	2,622,000	1,038,570	0.3961	0.355	0.355	0.360	0.325	0.355	2,989,472	0.3474	9.46%
2020-06-09	0	0.370	0.370	0.380	0.370	0.380	712,000	264,920	0.3721	0.325	0.325	0.333	0.325	0.333	811,786	0.3263	-3.90%
2020-06-08	0	0.385	0.380	0.385	0.365	0.385	576,000	215,890	0.3748	0.338	0.333	0.338	0.320	0.338	656,726	0.3287	1.32%
2020-06-05	0	0.380	0.380	0.385	0.365	0.385	318,000	118,410	0.3724	0.333	0.333	0.338	0.320	0.338	362,568	0.3266	1.33%
2020-06-04	0	0.375	0.375	0.380	0.365	0.375	806,000	300,440	0.3728	0.329	0.329	0.333	0.320	0.329	918,960	0.3269	-1.32%
2020-06-03	0	0.380	0.380	0.385	0.375	0.390	770,000	292,500	0.3799	0.333	0.333	0.338	0.329	0.342	877,915	0.3332	-2.56%
2020-06-02	0	0.390	0.380	0.390	0.360	0.390	1,124,000	419,960	0.3736	0.342	0.333	0.342	0.316	0.342	1,281,528	0.3277	0.00%
2020-06-01	0	0.390	0.385	0.390	0.360	0.390	996,000	372,420	0.3739	0.342	0.338	0.342	0.316	0.342	1,135,589	0.3280	6.85%
2020-05-29	0	0.365	0.360	0.365	0.340	0.365	1,844,000	643,130	0.3488	0.320	0.316	0.320	0.298	0.320	2,102,436	0.3059	-1.35%
2020-05-28	0	0.370	0.365	0.370	0.335	0.370	1,224,000	435,620	0.3559	0.325	0.320	0.325	0.294	0.325	1,395,543	0.3122	0.00%
2020-05-27	0	0.370	0.370	0.375	0.355	0.380	946,000	345,400	0.3651	0.325	0.325	0.329	0.311	0.333	1,078,581	0.3202	-2.63%
2020-05-26	0	0.380	0.370	0.375	0.350	0.380	1,110,000	407,850	0.3674	0.333	0.325	0.329	0.307	0.333	1,265,566	0.3223	5.56%
2020-05-25	0	0.360	0.355	0.360	0.340	0.360	930,000	330,700	0.3556	0.316	0.311	0.316	0.298	0.316	1,060,339	0.3119	5.88%
2020-05-22	0	0.340	0.335	0.350	0.340	0.400	6,736,000	2,440,430	0.3623	0.298	0.294	0.307	0.298	0.351	7,680,046	0.3178	-15.00%
2020-05-21	0	0.400	0.395	0.400	0.380	0.435	5,862,000	2,390,420	0.4078	0.351	0.346	0.351	0.333	0.382	6,683,556	0.3577	-5.88%
2020-05-20	0	0.425	0.420	0.425	0.420	0.445	4,354,000	1,874,810	0.4306	0.373	0.368	0.373	0.368	0.390	4,964,211	0.3777	-2.30%
2020-05-19	0	0.435	0.430	0.435	0.425	0.455	5,756,000	2,497,190	0.4338	0.382	0.377	0.382	0.373	0.399	6,562,700	0.3805	1.16%
2020-05-18	0	0.430	0.430	0.440	0.430	0.450	4,072,000	1,773,510	0.4355	0.377	0.377	0.386	0.377	0.395	4,642,688	0.3820	-3.37%
2020-05-15	0	0.445	0.435	0.445	0.415	0.445	2,816,000	1,221,510	0.4338	0.390	0.382	0.390	0.364	0.390	3,210,661	0.3805	3.49%
2020-05-14	0	0.430	0.425	0.430	0.410	0.440	6,902,000	2,974,020	0.4309	0.377	0.373	0.377	0.360	0.386	7,869,311	0.3779	-1.15%
2020-05-13	0	0.435	0.425	0.435	0.430	0.460	5,870,000	2,606,220	0.4440	0.382	0.373	0.382	0.377	0.403	6,692,677	0.3894	-4.40%
2020-05-12	0	0.455	0.450	0.455	0.445	0.475	3,382,000	1,548,960	0.4580	0.399	0.395	0.399	0.390	0.417	3,855,985	0.4017	-4.21%
2020-05-11	0	0.475	0.465	0.470	0.455	0.510	12,348,000	6,006,850	0.4865	0.417	0.408	0.412	0.399	0.447	14,078,565	0.4267	1.06%
2020-05-08	0	0.470	0.465	0.470	0.425	0.475	8,817,000	4,007,130	0.4545	0.412	0.408	0.412	0.373	0.417	10,052,697	0.3986	9.30%
2020-05-07	0	0.430	0.425	0.435	0.420	0.435	3,374,000	1,432,070	0.4244	0.377	0.373	0.382	0.368	0.382	3,846,864	0.3723	0.00%
2020-05-06	0	0.430	0.425	0.430	0.415	0.445	6,742,000	2,907,140	0.4312	0.377	0.373	0.377	0.364	0.390	7,686,887	0.3782	3.61%
2020-05-05	0	0.415	0.415	0.425	0.405	0.445	6,348,000	2,731,770	0.4303	0.364	0.364	0.373	0.355	0.390	7,237,668	0.3774	0.00%
2020-05-04	0	0.415	0.415	0.425	0.415	0.450	4,290,000	1,837,930	0.4284	0.364	0.364	0.373	0.364	0.395	4,891,241	0.3758	-5.68%
2020-04-29	0	0.440	0.440	0.445	0.415	0.460	11,508,000	5,046,410	0.4385	0.386	0.386	0.390	0.364	0.403	13,120,839	0.3846	6.02%
2020-04-28	0	0.415	0.410	0.415	0.395	0.445	8,752,000	3,693,670	0.4220	0.364	0.360	0.364	0.346	0.390	9,978,588	0.3702	2.47%
2020-04-27	0	0.405	0.405	0.410	0.390	0.410	6,004,000	2,389,920	0.3981	0.355	0.355	0.360	0.342	0.360	6,845,457	0.3491	-1.22%
2020-04-24	0	0.410	0.410	0.415	0.405	0.440	7,582,000	3,194,900	0.4214	0.360	0.360	0.364	0.355	0.386	8,644,613	0.3696	-2.38%
2020-04-23	0	0.420	0.420	0.425	0.420	0.450	6,622,000	2,824,580	0.4265	0.368	0.368	0.373	0.368	0.395	7,550,069	0.3741	-3.45%
2020-04-22	0	0.435	0.435	0.440	0.430	0.475	9,552,000	4,282,940	0.4484	0.382	0.382	0.386	0.377	0.417	10,890,707	0.3933	-8.42%
2020-04-21	0	0.475	0.470	0.475	0.420	0.480	16,270,000	7,392,180	0.4543	0.417	0.412	0.417	0.368	0.421	18,550,231	0.3985	6.74%
2020-04-20	0	0.445	0.440	0.445	0.435	0.500	17,542,000	8,005,490	0.4564	0.390	0.386	0.390	0.382	0.439	20,000,501	0.4003	-10.10%
2020-04-17	0	0.495	0.495	0.500	0.490	0.550	19,102,000	9,616,070	0.5034	0.434	0.434	0.439	0.430	0.482	21,779,134	0.4415	-4.81%
2020-04-16	0	0.520	0.520	0.530	0.480	0.560	36,482,000	18,888,810	0.5178	0.456	0.456	0.465	0.421	0.491	41,594,931	0.4541	4.00%
2020-04-15	0	0.500	0.495	0.500	0.495	0.830	122,928,000	75,396,680	0.6133	0.439	0.434	0.439	0.434	0.728	140,156,287	0.5379

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.