Prices and Webb-site Total Returns

Unity Enterprise Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02195	2021-03-31			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
2026-01-16	0	0.460	0.445	0.460	0.440	0.460	201,500	89,675	0.4450	0.460	0.445	0.460	0.440	0.460	201,500	0.4450	-1.08%
2026-01-15	0	0.465	0.445	0.465	-	-	0	0	-	0.465	0.445	0.465	-	-	0	-	-1.06%
2026-01-14	0	0.470	0.450	0.470	0.445	0.470	76,000	34,790	0.4578	0.470	0.450	0.470	0.445	0.470	76,000	0.4578	0.00%
2026-01-13	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2026-01-12	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2026-01-09	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2026-01-08	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2026-01-07	0	0.470	0.440	0.470	0.460	0.470	160,500	73,915	0.4605	0.470	0.440	0.470	0.460	0.470	160,500	0.4605	2.17%
2026-01-06	0	0.460	0.460	0.500	0.460	0.460	30,000	13,800	0.4600	0.460	0.460	0.500	0.460	0.460	30,000	0.4600	-1.08%
2026-01-05	0	0.465	0.440	0.460	0.440	0.465	205,000	92,150	0.4495	0.465	0.440	0.460	0.440	0.465	205,000	0.4495	-2.11%
2026-01-02	0	0.475	0.450	0.475	0.460	0.475	330,000	152,700	0.4627	0.475	0.450	0.475	0.460	0.475	330,000	0.4627	-2.06%
2025-12-31	0	0.485	0.470	0.480	0.470	0.495	60,000	28,850	0.4808	0.485	0.470	0.480	0.470	0.495	60,000	0.4808	-1.02%
2025-12-30	0	0.490	0.460	0.500	0.470	0.510	240,000	118,600	0.4942	0.490	0.460	0.500	0.470	0.510	240,000	0.4942	2.08%
2025-12-29	0	0.480	0.450	0.500	0.450	0.480	641,500	293,287	0.4572	0.480	0.450	0.500	0.450	0.480	641,500	0.4572	0.00%
2025-12-24	0	0.480	0.480	0.495	0.440	0.480	107,000	50,470	0.4717	0.480	0.480	0.495	0.440	0.480	107,000	0.4717	3.23%
2025-12-23	0	0.465	0.445	0.490	0.465	0.490	80,000	37,700	0.4713	0.465	0.445	0.490	0.465	0.490	80,000	0.4713	2.20%
2025-12-22	0	0.455	0.455	0.490	0.455	0.455	20,000	9,100	0.4550	0.455	0.455	0.490	0.455	0.455	20,000	0.4550	-1.09%
2025-12-19	0	0.460	0.460	0.490	0.460	0.490	99,000	47,160	0.4764	0.460	0.460	0.490	0.460	0.490	99,000	0.4764	1.10%
2025-12-18	0	0.455	0.450	0.495	0.450	0.450	20,000	9,000	0.4500	0.455	0.450	0.495	0.450	0.450	20,000	0.4500	-1.09%
2025-12-17	0	0.460	0.460	0.490	0.460	0.510	57,500	27,375	0.4761	0.460	0.460	0.490	0.460	0.510	57,500	0.4761	-3.16%
2025-12-16	0	0.475	0.455	0.475	0.440	0.475	199,000	92,445	0.4645	0.475	0.455	0.475	0.440	0.475	199,000	0.4645	4.40%
2025-12-15	0	0.455	0.455	0.470	0.450	0.495	30,000	13,950	0.4650	0.455	0.455	0.470	0.450	0.495	30,000	0.4650	1.11%
2025-12-12	0	0.450	0.450	0.490	0.435	0.450	62,500	27,800	0.4448	0.450	0.450	0.490	0.435	0.450	62,500	0.4448	0.00%
2025-12-11	0	0.450	0.440	0.450	0.420	0.450	203,500	88,590	0.4353	0.450	0.440	0.450	0.420	0.450	203,500	0.4353	-4.26%
2025-12-10	0	0.470	0.425	0.490	-	-	0	0	-	0.470	0.425	0.490	-	-	0	-	0.00%
2025-12-09	0	0.470	0.450	0.470	0.445	0.470	205,500	95,130	0.4629	0.470	0.450	0.470	0.445	0.470	205,500	0.4629	2.17%
2025-12-08	0	0.460	0.450	0.475	0.440	0.475	170,000	78,950	0.4644	0.460	0.450	0.475	0.440	0.475	170,000	0.4644	-4.17%
2025-12-05	0	0.480	0.435	0.510	0.450	0.470	130,000	59,900	0.4608	0.480	0.435	0.510	0.450	0.470	130,000	0.4608	4.35%
2025-12-04	0	0.460	0.435	0.470	0.415	0.460	385,000	168,000	0.4364	0.460	0.435	0.470	0.415	0.460	385,000	0.4364	1.10%
2025-12-03	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2025-12-02	0	0.455	0.410	0.465	-	-	0	0	-	0.455	0.410	0.465	-	-	0	-	0.00%
2025-12-01	0	0.455	0.420	0.455	-	-	2,500	1,000	0.4000	0.455	0.420	0.455	-	-	2,500	0.4000	-1.09%
2025-11-28	0	0.460	0.430	0.465	0.430	0.460	40,000	17,500	0.4375	0.460	0.430	0.465	0.430	0.460	40,000	0.4375	-2.13%
2025-11-27	0	0.470	0.440	0.475	-	-	0	0	-	0.470	0.440	0.475	-	-	0	-	0.00%
2025-11-26	0	0.470	0.450	0.480	0.435	0.475	77,500	34,512	0.4453	0.470	0.450	0.480	0.435	0.475	77,500	0.4453	2.17%
2025-11-25	0	0.460	0.455	0.485	0.445	0.465	265,500	120,362	0.4533	0.460	0.455	0.485	0.445	0.465	265,500	0.4533	-4.17%
2025-11-24	0	0.480	0.455	0.500	0.410	0.480	220,000	101,450	0.4611	0.480	0.455	0.500	0.410	0.480	220,000	0.4611	-5.88%
2025-11-21	0	0.510	0.405	0.510	0.540	0.540	10,000	5,400	0.5400	0.510	0.405	0.510	0.540	0.540	10,000	0.5400	5.15%
2025-11-20	0	0.485	0.415	0.520	-	-	0	0	-	0.485	0.415	0.520	-	-	0	-	0.00%
2025-11-19	0	0.485	0.455	0.540	0.450	0.500	330,000	156,650	0.4747	0.485	0.455	0.540	0.450	0.500	330,000	0.4747	8.99%
2025-11-18	0	0.445	0.420	0.465	0.415	0.460	260,000	115,400	0.4438	0.445	0.420	0.465	0.415	0.460	260,000	0.4438	-3.26%
2025-11-17	0	0.460	0.430	0.465	0.405	0.460	188,000	80,087	0.4260	0.460	0.430	0.465	0.405	0.460	188,000	0.4260	-4.17%
2025-11-14	0	0.480	0.440	0.460	0.435	0.540	121,500	60,132	0.4949	0.480	0.440	0.460	0.435	0.540	121,500	0.4949	-9.43%
2025-11-13	0	0.530	0.430	0.550	0.420	0.540	199,500	93,322	0.4678	0.530	0.430	0.550	0.420	0.540	199,500	0.4678	37.66%
2025-11-12	0	0.385	0.345	0.425	-	-	500	155	0.3100	0.385	0.345	0.425	-	-	500	0.3100	0.00%
2025-11-11	0	0.385	0.385	0.390	0.385	0.390	6,500	2,505	0.3854	0.385	0.385	0.390	0.385	0.390	6,500	0.3854	-4.94%
2025-11-10	0	0.405	0.380	0.410	0.360	0.405	267,500	99,757	0.3729	0.405	0.380	0.410	0.360	0.405	267,500	0.3729	10.96%
2025-11-07	0	0.365	0.350	0.365	0.250	0.390	28,500	10,477	0.3676	0.365	0.350	0.365	0.250	0.390	28,500	0.3676	-6.41%
2025-11-06	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	-1.27%
2025-11-05	0	0.395	0.380	0.395	0.385	0.420	4,500	1,775	0.3944	0.395	0.380	0.395	0.385	0.420	4,500	0.3944	0.00%
2025-11-04	0	0.395	0.380	0.395	0.315	0.430	194,000	69,835	0.3600	0.395	0.380	0.395	0.315	0.430	194,000	0.3600	-3.66%
2025-11-03	0	0.410	0.410	0.440	0.360	0.415	217,000	86,835	0.4002	0.410	0.410	0.440	0.360	0.415	217,000	0.4002	-8.89%
2025-10-31	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-5.26%
2025-10-30	0	0.475	0.440	0.455	0.475	0.480	23,000	11,035	0.4798	0.475	0.440	0.455	0.475	0.480	23,000	0.4798	-1.04%
2025-10-28	0	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	-2.04%
2025-10-27	0	0.049	0.048	0.049	0.046	0.049	510,000	24,450	0.0479	0.490	0.480	0.490	0.460	0.490	51,000	0.4794	0.00%
2025-10-24	0	0.049	0.049	0.050	0.046	0.048	200,000	9,540	0.0477	0.490	0.490	0.500	0.460	0.480	20,000	0.4770	0.00%
2025-10-23	0	0.049	0.049	0.050	0.047	0.050	630,000	30,830	0.0489	0.490	0.490	0.500	0.470	0.500	63,000	0.4894	2.08%
2025-10-22	0	0.048	0.047	0.049	0.048	0.050	610,000	29,650	0.0486	0.480	0.470	0.490	0.480	0.500	61,000	0.4861	-4.00%
2025-10-21	0	0.050	0.050	0.051	0.050	0.051	395,000	19,990	0.0506	0.500	0.500	0.510	0.500	0.510	39,500	0.5061	0.00%
2025-10-20	0	0.050	0.049	0.050	0.050	0.050	85,000	4,250	0.0500	0.500	0.490	0.500	0.500	0.500	8,500	0.5000	2.04%
2025-10-17	0	0.049	0.048	0.049	0.049	0.050	600,000	29,480	0.0491	0.490	0.480	0.490	0.490	0.500	60,000	0.4913	-2.00%
2025-10-16	0	0.050	0.050	0.051	0.047	0.050	3,265,000	158,775	0.0486	0.500	0.500	0.510	0.470	0.500	326,500	0.4863	4.17%
2025-10-15	0	0.048	0.048	0.052	0.046	0.050	180,000	8,795	0.0489	0.480	0.480	0.520	0.460	0.500	18,000	0.4886	-5.88%
2025-10-14	0	0.051	0.050	0.051	0.049	0.052	795,000	39,965	0.0503	0.510	0.500	0.510	0.490	0.520	79,500	0.5027	0.00%
2025-10-13	0	0.051	0.049	0.051	0.051	0.052	80,000	4,085	0.0511	0.510	0.490	0.510	0.510	0.520	8,000	0.5106	4.08%
2025-10-10	0	0.049	0.049	0.053	0.048	0.050	395,000	19,195	0.0486	0.490	0.490	0.530	0.480	0.500	39,500	0.4859	-2.00%
2025-10-09	0	0.050	0.050	0.052	0.050	0.051	725,000	36,400	0.0502	0.500	0.500	0.520	0.500	0.510	72,500	0.5021	2.04%
2025-10-08	0	0.049	0.049	0.051	0.049	0.050	60,000	2,990	0.0498	0.490	0.490	0.510	0.490	0.500	6,000	0.4983	-3.92%
2025-10-06	0	0.051	0.049	0.052	0.048	0.052	175,000	8,700	0.0497	0.510	0.490	0.520	0.480	0.520	17,500	0.4971	2.00%
2025-10-03	0	0.050	0.050	0.052	0.050	0.052	235,000	11,975	0.0510	0.500	0.500	0.520	0.500	0.520	23,500	0.5096	0.00%
2025-10-02	0	0.050	0.050	0.052	0.050	0.053	805,000	41,145	0.0511	0.500	0.500	0.520	0.500	0.530	80,500	0.5111	-7.41%
2025-09-30	0	0.054	0.054	0.056	0.051	0.056	1,090,000	59,335	0.0544	0.540	0.540	0.560	0.510	0.560	109,000	0.5444	1.89%
2025-09-29	0	0.053	0.052	0.053	0.051	0.060	745,000	41,630	0.0559	0.530	0.520	0.530	0.510	0.600	74,500	0.5588	0.00%
2025-09-26	0	0.053	0.050	0.054	0.050	0.053	380,000	20,005	0.0526	0.530	0.500	0.540	0.500	0.530	38,000	0.5264	0.00%
2025-09-25	0	0.053	0.050	0.053	0.050	0.053	115,000	5,815	0.0506	0.530	0.500	0.530	0.500	0.530	11,500	0.5057	3.92%
2025-09-24	0	0.051	0.051	0.053	0.048	0.053	220,000	11,485	0.0522	0.510	0.510	0.530	0.480	0.530	22,000	0.5220	-1.92%
2025-09-23	0	0.052	0.048	0.052	0.052	0.052	125,000	6,500	0.0520	0.520	0.480	0.520	0.520	0.520	12,500	0.5200	1.96%
2025-09-22	0	0.051	0.051	0.052	0.051	0.052	30,000	1,550	0.0517	0.510	0.510	0.520	0.510	0.520	3,000	0.5167	2.00%
2025-09-19	0	0.050	0.050	0.052	0.050	0.053	1,035,000	52,300	0.0505	0.500	0.500	0.520	0.500	0.530	103,500	0.5053	-5.66%
2025-09-18	0	0.053	0.051	0.054	0.052	0.054	1,390,000	73,845	0.0531	0.530	0.510	0.540	0.520	0.540	139,000	0.5313	3.92%
2025-09-17	0	0.051	0.051	0.052	0.051	0.052	220,000	11,305	0.0514	0.510	0.510	0.520	0.510	0.520	22,000	0.5139	2.00%
2025-09-16	0	0.050	0.050	0.053	0.049	0.051	1,605,000	80,275	0.0500	0.500	0.500	0.530	0.490	0.510	160,500	0.5002	-1.96%
2025-09-15	0	0.051	0.049	0.052	0.048	0.053	2,195,000	109,150	0.0497	0.510	0.490	0.520	0.480	0.530	219,500	0.4973	-1.92%
2025-09-12	0	0.052	0.051	0.053	0.049	0.057	10,305,000	527,695	0.0512	0.520	0.510	0.530	0.490	0.570	1,030,500	0.5121	-10.34%
2025-09-11	0	0.058	0.057	0.058	0.057	0.063	4,675,000	272,800	0.0584	0.580	0.570	0.580	0.570	0.630	467,500	0.5835	-4.92%
2025-09-10	0	0.061	0.061	0.063	0.059	0.069	8,445,000	531,555	0.0629	0.610	0.610	0.630	0.590	0.690	844,500	0.6294	-3.17%
2025-09-09	0	0.063	0.063	0.064	0.055	0.080	38,145,000	2,572,625	0.0674	0.630	0.630	0.640	0.550	0.800	3,814,500	0.6744	26.00%
2025-09-08	0	0.050	0.050	0.051	0.048	0.052	980,000	47,825	0.0488	0.500	0.500	0.510	0.480	0.520	98,000	0.4880	-3.85%
2025-09-05	0	0.052	0.051	0.052	0.051	0.052	285,000	14,810	0.0520	0.520	0.510	0.520	0.510	0.520	28,500	0.5196	1.96%
2025-09-04	0	0.051	0.050	0.052	0.050	0.051	80,000	4,030	0.0504	0.510	0.500	0.520	0.500	0.510	8,000	0.5038	2.00%
2025-09-03	0	0.050	0.050	0.053	0.050	0.057	3,275,000	170,905	0.0522	0.500	0.500	0.530	0.500	0.570	327,500	0.5218	-5.66%
2025-09-02	0	0.053	0.053	0.058	0.052	0.053	225,000	11,880	0.0528	0.530	0.530	0.580	0.520	0.530	22,500	0.5280	0.00%
2025-09-01	0	0.053	0.053	0.056	0.052	0.060	65,000	3,445	0.0530	0.530	0.530	0.560	0.520	0.600	6,500	0.5300	0.00%
2025-08-29	0	0.053	0.053	0.056	0.052	0.056	1,155,000	62,025	0.0537	0.530	0.530	0.560	0.520	0.560	115,500	0.5370	-7.02%
2025-08-28	0	0.057	0.054	0.057	0.054	0.057	375,000	20,560	0.0548	0.570	0.540	0.570	0.540	0.570	37,500	0.5483	0.00%
2025-08-27	0	0.057	0.054	0.057	0.054	0.058	305,000	17,080	0.0560	0.570	0.540	0.570	0.540	0.580	30,500	0.5600	1.79%
2025-08-26	0	0.056	0.054	0.056	0.055	0.058	1,260,000	72,630	0.0576	0.560	0.540	0.560	0.550	0.580	126,000	0.5764	-3.45%
2025-08-25	0	0.058	0.057	0.059	0.058	0.062	1,895,000	111,425	0.0588	0.580	0.570	0.590	0.580	0.620	189,500	0.5880	-4.92%
2025-08-22	0	0.061	0.061	0.062	0.054	0.064	2,960,000	168,160	0.0568	0.610	0.610	0.620	0.540	0.640	296,000	0.5681	1.67%
2025-08-21	0	0.060	0.060	0.061	0.059	0.061	865,000	52,005	0.0601	0.600	0.600	0.610	0.590	0.610	86,500	0.6012	0.00%
2025-08-20	0	0.060	0.059	0.060	0.058	0.065	4,775,000	293,825	0.0615	0.600	0.590	0.600	0.580	0.650	477,500	0.6153	5.26%
2025-08-19	0	0.057	0.054	0.057	0.054	0.057	260,000	14,465	0.0556	0.570	0.540	0.570	0.540	0.570	26,000	0.5563	3.64%
2025-08-18	0	0.055	0.055	0.063	0.054	0.056	860,000	47,310	0.0550	0.550	0.550	0.630	0.540	0.560	86,000	0.5501	-3.51%
2025-08-15	0	0.057	0.057	0.059	0.056	0.058	370,000	21,335	0.0577	0.570	0.570	0.590	0.560	0.580	37,000	0.5766	-1.72%
2025-08-14	0	0.058	0.055	0.058	0.055	0.058	630,000	35,970	0.0571	0.580	0.550	0.580	0.550	0.580	63,000	0.5710	-1.69%
2025-08-13	0	0.059	0.058	0.060	0.054	0.060	1,545,000	89,490	0.0579	0.590	0.580	0.600	0.540	0.600	154,500	0.5792	0.00%
2025-08-12	0	0.059	0.058	0.060	0.056	0.060	1,150,000	67,020	0.0583	0.590	0.580	0.600	0.560	0.600	115,000	0.5828	1.72%
2025-08-11	0	0.058	0.058	0.059	0.054	0.060	2,615,000	148,845	0.0569	0.580	0.580	0.590	0.540	0.600	261,500	0.5692	1.75%
2025-08-08	0	0.057	0.057	0.059	0.056	0.064	5,400,000	317,175	0.0587	0.570	0.570	0.590	0.560	0.640	540,000	0.5874	-6.56%
2025-08-07	0	0.061	0.060	0.061	0.049	0.065	17,100,000	1,007,920	0.0589	0.610	0.600	0.610	0.490	0.650	1,710,000	0.5894	27.08%
2025-08-06	0	0.048	0.047	0.050	0.046	0.048	105,000	4,970	0.0473	0.480	0.470	0.500	0.460	0.480	10,500	0.4733	0.00%
2025-08-05	0	0.048	0.047	0.048	0.048	0.054	2,310,000	113,600	0.0492	0.480	0.470	0.480	0.480	0.540	231,000	0.4918	-9.43%
2025-08-04	0	0.053	0.050	0.053	0.047	0.060	16,440,000	881,475	0.0536	0.530	0.500	0.530	0.470	0.600	1,644,000	0.5362	17.78%
2025-08-01	0	0.045	0.044	0.046	0.045	0.046	60,000	2,705	0.0451	0.450	0.440	0.460	0.450	0.460	6,000	0.4508	7.14%
2025-07-31	0	0.042	0.042	0.045	0.042	0.045	280,000	12,360	0.0441	0.420	0.420	0.450	0.420	0.450	28,000	0.4414	-6.67%
2025-07-30	0	0.045	0.043	0.047	0.045	0.045	215,000	9,675	0.0450	0.450	0.430	0.470	0.450	0.450	21,500	0.4500	0.00%
2025-07-29	0	0.045	0.043	0.045	0.045	0.045	500,000	22,500	0.0450	0.450	0.430	0.450	0.450	0.450	50,000	0.4500	-2.17%
2025-07-28	0	0.046	0.044	0.046	0.042	0.047	145,000	6,480	0.0447	0.460	0.440	0.460	0.420	0.470	14,500	0.4469	2.22%
2025-07-25	0	0.045	0.044	0.045	0.044	0.045	550,000	24,710	0.0449	0.450	0.440	0.450	0.440	0.450	55,000	0.4493	2.27%
2025-07-24	0	0.044	0.044	0.045	0.043	0.044	1,985,000	86,840	0.0437	0.440	0.440	0.450	0.430	0.440	198,500	0.4375	0.00%
2025-07-23	0	0.044	0.043	0.045	0.044	0.044	685,000	30,140	0.0440	0.440	0.430	0.450	0.440	0.440	68,500	0.4400	0.00%
2025-07-22	0	0.044	0.044	0.045	0.043	0.043	295,000	12,685	0.0430	0.440	0.440	0.450	0.430	0.430	29,500	0.4300	-2.22%
2025-07-21	0	0.045	0.043	0.046	0.042	0.045	1,055,000	44,370	0.0421	0.450	0.430	0.460	0.420	0.450	105,500	0.4206	2.27%
2025-07-18	0	0.044	0.043	0.045	0.041	0.045	4,280,000	183,065	0.0428	0.440	0.430	0.450	0.410	0.450	428,000	0.4277	-2.22%
2025-07-17	0	0.045	0.045	0.047	0.045	0.047	1,770,000	81,620	0.0461	0.450	0.450	0.470	0.450	0.470	177,000	0.4611	0.00%
2025-07-16	0	0.045	0.045	0.049	0.044	0.050	685,000	31,400	0.0458	0.450	0.450	0.490	0.440	0.500	68,500	0.4584	-6.25%
2025-07-15	0	0.048	0.047	0.051	0.045	0.048	135,000	6,300	0.0467	0.480	0.470	0.510	0.450	0.480	13,500	0.4667	0.00%
2025-07-14	0	0.048	0.048	0.049	0.048	0.049	425,000	20,575	0.0484	0.480	0.480	0.490	0.480	0.490	42,500	0.4841	0.00%
2025-07-11	0	0.048	0.046	0.048	0.046	0.049	955,000	46,170	0.0483	0.480	0.460	0.480	0.460	0.490	95,500	0.4835	2.13%
2025-07-10	0	0.047	0.047	0.049	0.046	0.046	1,735,000	79,810	0.0460	0.470	0.470	0.490	0.460	0.460	173,500	0.4600	2.17%
2025-07-09	0	0.046	0.046	0.051	0.046	0.051	95,000	4,495	0.0473	0.460	0.460	0.510	0.460	0.510	9,500	0.4732	-2.13%
2025-07-08	0	0.047	0.047	0.048	0.046	0.053	5,655,000	276,035	0.0488	0.470	0.470	0.480	0.460	0.530	565,500	0.4881	-4.08%
2025-07-07	0	0.049	0.047	0.049	0.047	0.050	1,855,000	87,595	0.0472	0.490	0.470	0.490	0.470	0.500	185,500	0.4722	-5.77%
2025-07-04	0	0.052	0.046	0.052	0.045	0.053	445,000	21,015	0.0472	0.520	0.460	0.520	0.450	0.530	44,500	0.4722	13.04%
2025-07-03	0	0.046	0.046	0.050	0.045	0.053	1,225,000	56,975	0.0465	0.460	0.460	0.500	0.450	0.530	122,500	0.4651	-2.13%
2025-07-02	0	0.047	0.045	0.048	0.046	0.051	1,135,000	53,275	0.0469	0.470	0.450	0.480	0.460	0.510	113,500	0.4694	-7.84%
2025-06-30	0	0.051	0.049	0.051	0.050	0.051	440,000	22,160	0.0504	0.510	0.490	0.510	0.500	0.510	44,000	0.5036	4.08%
2025-06-27	0	0.049	0.049	0.051	0.046	0.060	6,560,000	335,750	0.0512	0.490	0.490	0.510	0.460	0.600	656,000	0.5118	4.26%
2025-06-26	0	0.047	0.045	0.048	0.044	0.048	2,640,000	123,660	0.0468	0.470	0.450	0.480	0.440	0.480	264,000	0.4684	4.44%
2025-06-25	0	0.045	0.045	0.046	0.041	0.047	2,350,000	103,890	0.0442	0.450	0.450	0.460	0.410	0.470	235,000	0.4421	7.14%
2025-06-24	0	0.042	0.041	0.042	0.040	0.043	2,150,000	88,630	0.0412	0.420	0.410	0.420	0.400	0.430	215,000	0.4122	5.00%
2025-06-23	0	0.040	0.040	0.041	0.040	0.041	205,000	8,225	0.0401	0.400	0.400	0.410	0.400	0.410	20,500	0.4012	0.00%
2025-06-20	0	0.040	0.040	0.045	0.040	0.042	175,000	7,185	0.0411	0.400	0.400	0.450	0.400	0.420	17,500	0.4106	-11.11%
2025-06-19	0	0.045	0.040	0.045	0.047	0.047	5,000	235	0.0470	0.450	0.400	0.450	0.470	0.470	500	0.4700	4.65%
2025-06-18	0	0.043	0.043	0.047	0.042	0.047	3,525,000	159,405	0.0452	0.430	0.430	0.470	0.420	0.470	352,500	0.4522	-2.27%
2025-06-17	0	0.044	0.041	0.044	0.043	0.044	70,000	3,020	0.0431	0.440	0.410	0.440	0.430	0.440	7,000	0.4314	0.00%
2025-06-16	0	0.044	0.041	0.044	0.042	0.045	540,000	22,770	0.0422	0.440	0.410	0.440	0.420	0.450	54,000	0.4217	7.32%
2025-06-13	0	0.041	0.041	0.042	0.041	0.046	1,360,000	59,605	0.0438	0.410	0.410	0.420	0.410	0.460	136,000	0.4383	-8.89%
2025-06-12	0	0.045	0.042	0.045	0.040	0.049	3,405,000	148,865	0.0437	0.450	0.420	0.450	0.400	0.490	340,500	0.4372	7.14%
2025-06-11	0	0.042	0.041	0.042	0.041	0.042	470,000	19,345	0.0412	0.420	0.410	0.420	0.410	0.420	47,000	0.4116	2.44%
2025-06-10	0	0.041	0.041	0.043	0.041	0.043	1,250,000	52,360	0.0419	0.410	0.410	0.430	0.410	0.430	125,000	0.4189	-4.65%
2025-06-09	0	0.043	0.042	0.043	0.041	0.043	230,000	9,870	0.0429	0.430	0.420	0.430	0.410	0.430	23,000	0.4291	2.38%
2025-06-06	0	0.042	0.042	0.043	0.042	0.043	450,000	19,135	0.0425	0.420	0.420	0.430	0.420	0.430	45,000	0.4252	-2.33%
2025-06-05	0	0.043	0.042	0.044	0.042	0.043	985,000	41,530	0.0422	0.430	0.420	0.440	0.420	0.430	98,500	0.4216	-2.27%
2025-06-04	0	0.044	0.043	0.044	0.043	0.045	170,000	7,335	0.0431	0.440	0.430	0.440	0.430	0.450	17,000	0.4315	-2.22%
2025-06-03	0	0.045	0.044	0.046	0.043	0.046	610,000	27,080	0.0444	0.450	0.440	0.460	0.430	0.460	61,000	0.4439	0.00%
2025-06-02	0	0.045	0.045	0.046	0.043	0.046	1,165,000	52,620	0.0452	0.450	0.450	0.460	0.430	0.460	116,500	0.4517	-8.16%
2025-05-30	0	0.049	0.042	0.049	0.042	0.049	1,260,000	54,140	0.0430	0.490	0.420	0.490	0.420	0.490	126,000	0.4297	11.36%
2025-05-29	0	0.044	0.042	0.044	0.042	0.044	265,000	11,140	0.0420	0.440	0.420	0.440	0.420	0.440	26,500	0.4204	0.00%
2025-05-28	0	0.044	0.041	0.044	0.041	0.046	1,460,000	64,015	0.0438	0.440	0.410	0.440	0.410	0.460	146,000	0.4385	0.00%
2025-05-27	0	0.044	0.044	0.045	0.043	0.053	4,285,000	191,170	0.0446	0.440	0.440	0.450	0.430	0.530	428,500	0.4461	-10.20%
2025-05-26	0	0.049	0.044	0.048	0.041	0.049	3,585,000	149,335	0.0417	0.490	0.440	0.480	0.410	0.490	358,500	0.4166	13.95%
2025-05-23	0	0.043	0.043	0.049	0.042	0.043	645,000	27,460	0.0426	0.430	0.430	0.490	0.420	0.430	64,500	0.4257	0.00%
2025-05-22	0	0.043	0.043	0.045	0.042	0.045	1,190,000	52,220	0.0439	0.430	0.430	0.450	0.420	0.450	119,000	0.4388	-4.44%
2025-05-21	0	0.045	0.043	0.047	0.045	0.052	2,330,000	107,905	0.0463	0.450	0.430	0.470	0.450	0.520	233,000	0.4631	-6.25%
2025-05-20	0	0.048	0.044	0.048	0.042	0.046	3,795,000	169,945	0.0448	0.480	0.440	0.480	0.420	0.460	379,500	0.4478	-2.04%
2025-05-19	0	0.049	0.043	0.049	0.044	0.049	2,665,000	122,215	0.0459	0.490	0.430	0.490	0.440	0.490	266,500	0.4586	13.95%
2025-05-16	0	0.043	0.041	0.044	0.040	0.043	455,000	19,250	0.0423	0.430	0.410	0.440	0.400	0.430	45,500	0.4231	2.38%
2025-05-15	0	0.042	0.041	0.043	0.041	0.048	1,630,000	69,530	0.0427	0.420	0.410	0.430	0.410	0.480	163,000	0.4266	0.00%
2025-05-14	0	0.042	0.041	0.042	0.041	0.043	1,765,000	73,785	0.0418	0.420	0.410	0.420	0.410	0.430	176,500	0.4180	-2.33%
2025-05-13	0	0.043	0.042	0.045	0.041	0.045	2,175,000	93,735	0.0431	0.430	0.420	0.450	0.410	0.450	217,500	0.4310	2.38%
2025-05-12	0	0.042	0.042	0.044	0.042	0.042	135,000	5,670	0.0420	0.420	0.420	0.440	0.420	0.420	13,500	0.4200	0.00%
2025-05-09	0	0.042	0.042	0.043	0.040	0.047	2,635,000	111,850	0.0424	0.420	0.420	0.430	0.400	0.470	263,500	0.4245	-8.70%
2025-05-08	0	0.046	0.046	0.049	0.046	0.049	280,000	12,895	0.0461	0.460	0.460	0.490	0.460	0.490	28,000	0.4605	-2.13%
2025-05-07	0	0.047	0.046	0.047	0.046	0.047	840,000	39,475	0.0470	0.470	0.460	0.470	0.460	0.470	84,000	0.4699	2.17%
2025-05-06	0	0.046	0.046	0.050	0.045	0.050	50,000	2,340	0.0468	0.460	0.460	0.500	0.450	0.500	5,000	0.4680	-8.00%
2025-05-02	0	0.050	0.045	0.050	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2025-04-30	0	0.050	0.045	0.050	0.050	0.050	120,000	6,000	0.0500	0.500	0.450	0.500	0.500	0.500	12,000	0.5000	6.38%
2025-04-29	0	0.047	0.047	0.048	0.047	0.047	100,000	4,700	0.0470	0.470	0.470	0.480	0.470	0.470	10,000	0.4700	0.00%
2025-04-28	0	0.047	0.045	0.047	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2025-04-25	0	0.047	0.045	0.051	0.046	0.050	480,000	23,510	0.0490	0.470	0.450	0.510	0.460	0.500	48,000	0.4898	-4.08%
2025-04-24	0	0.049	0.045	0.049	0.045	0.050	60,000	2,725	0.0454	0.490	0.450	0.490	0.450	0.500	6,000	0.4542	4.26%
2025-04-23	0	0.047	0.045	0.047	0.045	0.049	2,260,000	105,985	0.0469	0.470	0.450	0.470	0.450	0.490	226,000	0.4690	-2.08%
2025-04-22	0	0.048	0.045	0.048	0.046	0.054	2,275,000	107,465	0.0472	0.480	0.450	0.480	0.460	0.540	227,500	0.4724	-11.11%
2025-04-17	0	0.054	0.048	0.054	0.044	0.050	2,240,000	99,865	0.0446	0.540	0.480	0.540	0.440	0.500	224,000	0.4458	14.89%
2025-04-16	0	0.047	0.046	0.047	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2025-04-15	0	0.047	0.045	0.047	0.046	0.047	90,000	4,190	0.0466	0.470	0.450	0.470	0.460	0.470	9,000	0.4656	4.44%
2025-04-14	0	0.045	0.045	0.046	0.043	0.046	405,000	18,230	0.0450	0.450	0.450	0.460	0.430	0.460	40,500	0.4501	-2.17%
2025-04-11	0	0.046	0.045	0.046	0.046	0.046	185,000	8,510	0.0460	0.460	0.450	0.460	0.460	0.460	18,500	0.4600	0.00%
2025-04-10	0	0.046	0.045	0.046	0.045	0.046	840,000	38,540	0.0459	0.460	0.450	0.460	0.450	0.460	84,000	0.4588	0.00%
2025-04-09	0	0.046	0.045	0.046	0.046	0.046	55,000	2,530	0.0460	0.460	0.450	0.460	0.460	0.460	5,500	0.4600	0.00%
2025-04-08	0	0.046	0.045	0.046	0.046	0.047	175,000	8,075	0.0461	0.460	0.450	0.460	0.460	0.470	17,500	0.4614	-2.13%
2025-04-07	0	0.047	0.046	0.047	0.046	0.050	1,845,000	88,965	0.0482	0.470	0.460	0.470	0.460	0.500	184,500	0.4822	-7.84%
2025-04-03	0	0.051	0.049	0.051	0.051	0.051	5,000	255	0.0510	0.510	0.490	0.510	0.510	0.510	500	0.5100	0.00%
2025-04-02	0	0.051	0.050	0.051	0.050	0.051	500,000	25,435	0.0509	0.510	0.500	0.510	0.500	0.510	50,000	0.5087	-1.92%
2025-04-01	0	0.052	0.048	0.052	0.048	0.052	470,000	24,245	0.0516	0.520	0.480	0.520	0.480	0.520	47,000	0.5159	6.12%
2025-03-31	0	0.049	0.048	0.049	0.048	0.050	1,040,000	51,500	0.0495	0.490	0.480	0.490	0.480	0.500	104,000	0.4952	-2.00%
2025-03-28	0	0.050	0.050	0.052	0.050	0.053	205,000	10,850	0.0529	0.500	0.500	0.520	0.500	0.530	20,500	0.5293	-5.66%
2025-03-27	0	0.053	0.051	0.053	0.050	0.053	1,085,000	55,090	0.0508	0.530	0.510	0.530	0.500	0.530	108,500	0.5077	1.92%
2025-03-26	0	0.052	0.050	0.052	0.050	0.052	415,000	21,020	0.0507	0.520	0.500	0.520	0.500	0.520	41,500	0.5065	4.00%
2025-03-25	0	0.050	0.050	0.052	0.050	0.054	925,000	47,325	0.0512	0.500	0.500	0.520	0.500	0.540	92,500	0.5116	-3.85%
2025-03-24	0	0.052	0.051	0.053	0.051	0.054	270,000	14,125	0.0523	0.520	0.510	0.530	0.510	0.540	27,000	0.5231	0.00%
2025-03-21	0	0.052	0.052	0.057	0.051	0.055	170,000	8,840	0.0520	0.520	0.520	0.570	0.510	0.550	17,000	0.5200	-5.45%
2025-03-20	0	0.055	0.052	0.055	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-1.79%
2025-03-19	0	0.056	0.051	0.056	0.051	0.056	260,000	14,040	0.0540	0.560	0.510	0.560	0.510	0.560	26,000	0.5400	3.70%
2025-03-18	0	0.054	0.052	0.054	0.054	0.054	5,000	270	0.0540	0.540	0.520	0.540	0.540	0.540	500	0.5400	0.00%
2025-03-17	0	0.054	0.052	0.054	0.050	0.054	925,000	47,525	0.0514	0.540	0.520	0.540	0.500	0.540	92,500	0.5138	1.89%
2025-03-14	0	0.053	0.053	0.059	0.053	0.053	5,000	265	0.0530	0.530	0.530	0.590	0.530	0.530	500	0.5300	0.00%
2025-03-13	0	0.053	0.053	0.059	0.053	0.054	65,000	3,455	0.0532	0.530	0.530	0.590	0.530	0.540	6,500	0.5315	-1.85%
2025-03-12	0	0.054	0.051	0.054	0.054	0.056	1,285,000	69,270	0.0539	0.540	0.510	0.540	0.540	0.560	128,500	0.5391	1.89%
2025-03-11	0	0.053	0.052	0.055	0.053	0.070	5,060,000	317,095	0.0627	0.530	0.520	0.550	0.530	0.700	506,000	0.6267	-1.85%
2025-03-10	0	0.054	0.054	0.055	0.050	0.079	14,640,000	899,510	0.0614	0.540	0.540	0.550	0.500	0.790	1,464,000	0.6144	1.89%
2025-03-07	0	0.053	0.051	0.054	0.053	0.053	50,000	2,650	0.0530	0.530	0.510	0.540	0.530	0.530	5,000	0.5300	-1.85%
2025-03-06	0	0.054	0.052	0.054	0.051	0.056	20,000	1,065	0.0533	0.540	0.520	0.540	0.510	0.560	2,000	0.5325	1.89%
2025-03-05	0	0.053	0.052	0.053	0.052	0.054	140,000	7,415	0.0530	0.530	0.520	0.530	0.520	0.540	14,000	0.5296	-3.64%
2025-03-04	0	0.055	0.053	0.055	0.053	0.059	380,000	20,310	0.0534	0.550	0.530	0.550	0.530	0.590	38,000	0.5345	5.77%
2025-03-03	0	0.052	0.052	0.054	0.051	0.054	1,495,000	77,160	0.0516	0.520	0.520	0.540	0.510	0.540	149,500	0.5161	-3.70%
2025-02-28	0	0.054	0.052	0.054	0.052	0.055	45,000	2,365	0.0526	0.540	0.520	0.540	0.520	0.550	4,500	0.5256	0.00%
2025-02-27	0	0.054	0.053	0.055	0.053	0.054	1,060,000	56,595	0.0534	0.540	0.530	0.550	0.530	0.540	106,000	0.5339	0.00%
2025-02-26	0	0.054	0.054	0.055	0.053	0.055	510,000	27,650	0.0542	0.540	0.540	0.550	0.530	0.550	51,000	0.5422	-1.82%
2025-02-25	0	0.055	0.053	0.055	0.053	0.055	605,000	32,935	0.0544	0.550	0.530	0.550	0.530	0.550	60,500	0.5444	-1.79%
2025-02-24	0	0.056	0.053	0.056	0.053	0.059	770,000	40,960	0.0532	0.560	0.530	0.560	0.530	0.590	77,000	0.5319	3.70%
2025-02-21	0	0.054	0.054	0.056	0.054	0.056	600,000	33,180	0.0553	0.540	0.540	0.560	0.540	0.560	60,000	0.5530	-3.57%
2025-02-20	0	0.056	0.054	0.056	0.054	0.056	605,000	33,350	0.0551	0.560	0.540	0.560	0.540	0.560	60,500	0.5512	0.00%
2025-02-19	0	0.056	0.054	0.056	0.055	0.060	285,000	15,760	0.0553	0.560	0.540	0.560	0.550	0.600	28,500	0.5530	3.70%
2025-02-18	0	0.054	0.054	0.058	0.054	0.059	185,000	10,190	0.0551	0.540	0.540	0.580	0.540	0.590	18,500	0.5508	-3.57%
2025-02-17	0	0.056	0.055	0.059	0.052	0.060	365,000	20,690	0.0567	0.560	0.550	0.590	0.520	0.600	36,500	0.5668	-3.45%
2025-02-14	0	0.058	0.055	0.058	0.055	0.058	305,000	17,240	0.0565	0.580	0.550	0.580	0.550	0.580	30,500	0.5652	-3.33%
2025-02-13	0	0.060	0.056	0.060	0.052	0.060	1,005,000	55,220	0.0549	0.600	0.560	0.600	0.520	0.600	100,500	0.5495	5.26%
2025-02-12	0	0.057	0.054	0.057	0.053	0.057	1,080,000	59,785	0.0554	0.570	0.540	0.570	0.530	0.570	108,000	0.5536	1.79%
2025-02-11	0	0.056	0.056	0.057	0.056	0.061	1,875,000	107,385	0.0573	0.560	0.560	0.570	0.560	0.610	187,500	0.5727	1.82%
2025-02-10	0	0.055	0.055	0.058	0.050	0.059	3,370,000	183,885	0.0546	0.550	0.550	0.580	0.500	0.590	337,000	0.5457	-6.78%
2025-02-07	0	0.059	0.057	0.060	0.059	0.060	690,000	40,985	0.0594	0.590	0.570	0.600	0.590	0.600	69,000	0.5940	-3.28%
2025-02-06	0	0.061	0.059	0.061	0.058	0.061	885,000	51,595	0.0583	0.610	0.590	0.610	0.580	0.610	88,500	0.5830	1.67%
2025-02-05	0	0.060	0.059	0.061	0.059	0.065	1,525,000	91,625	0.0601	0.600	0.590	0.610	0.590	0.650	152,500	0.6008	3.45%
2025-02-04	0	0.058	0.060	0.061	0.056	0.061	530,000	31,035	0.0586	0.580	0.600	0.610	0.560	0.610	53,000	0.5856	-6.45%
2025-02-03	0	0.062	0.059	0.062	0.061	0.062	110,000	6,795	0.0618	0.620	0.590	0.620	0.610	0.620	11,000	0.6177	-1.59%
2025-01-28	0	0.063	0.061	0.063	0.063	0.068	255,000	16,340	0.0641	0.630	0.610	0.630	0.630	0.680	25,500	0.6408	0.00%
2025-01-27	0	0.063	0.062	0.063	0.063	0.066	205,000	13,165	0.0642	0.630	0.620	0.630	0.630	0.660	20,500	0.6422	-4.55%
2025-01-24	0	0.066	0.058	0.066	0.066	0.066	115,000	7,330	0.0637	0.660	0.580	0.660	0.660	0.660	11,500	0.6374	4.76%
2025-01-23	0	0.063	0.060	0.063	0.060	0.063	555,000	34,125	0.0615	0.630	0.600	0.630	0.600	0.630	55,500	0.6149	-1.56%
2025-01-22	0	0.064	0.060	0.064	0.060	0.065	85,000	5,145	0.0605	0.640	0.600	0.640	0.600	0.650	8,500	0.6053	0.00%
2025-01-21	0	0.064	0.060	0.064	0.060	0.064	165,000	9,940	0.0602	0.640	0.600	0.640	0.600	0.640	16,500	0.6024	-1.54%
2025-01-20	0	0.065	0.061	0.065	0.060	0.066	330,000	20,395	0.0618	0.650	0.610	0.650	0.600	0.660	33,000	0.6180	4.84%
2025-01-17	0	0.062	0.058	0.062	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2025-01-16	0	0.062	0.059	0.062	0.060	0.063	320,000	19,480	0.0609	0.620	0.590	0.620	0.600	0.630	32,000	0.6088	0.00%
2025-01-15	0	0.062	0.060	0.062	0.057	0.066	215,000	12,890	0.0600	0.620	0.600	0.620	0.570	0.660	21,500	0.5995	5.08%
2025-01-14	0	0.059	0.058	0.059	0.058	0.061	120,000	7,085	0.0590	0.590	0.580	0.590	0.580	0.610	12,000	0.5904	-1.67%
2025-01-13	0	0.060	0.056	0.060	0.057	0.060	50,000	2,920	0.0584	0.600	0.560	0.600	0.570	0.600	5,000	0.5840	-1.64%
2025-01-10	0	0.061	0.058	0.061	0.058	0.065	145,000	8,625	0.0595	0.610	0.580	0.610	0.580	0.650	14,500	0.5948	0.00%
2025-01-09	0	0.061	0.060	0.061	0.062	0.062	20,000	1,240	0.0620	0.610	0.600	0.610	0.620	0.620	2,000	0.6200	-3.17%
2025-01-08	0	0.063	0.058	0.063	0.061	0.066	120,000	7,590	0.0633	0.630	0.580	0.630	0.610	0.660	12,000	0.6325	0.00%
2025-01-07	0	0.063	0.059	0.063	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	-1.56%
2025-01-06	0	0.064	0.060	0.064	0.060	0.066	135,000	8,170	0.0605	0.640	0.600	0.640	0.600	0.660	13,500	0.6052	-3.03%
2025-01-03	0	0.066	0.060	0.066	0.063	0.066	85,000	5,460	0.0642	0.660	0.600	0.660	0.630	0.660	8,500	0.6424	3.12%
2025-01-02	0	0.064	0.060	0.064	0.060	0.064	350,000	21,450	0.0613	0.640	0.600	0.640	0.600	0.640	35,000	0.6129	-1.54%
2024-12-31	0	0.065	0.062	0.065	0.061	0.070	270,000	18,010	0.0667	0.650	0.620	0.650	0.610	0.700	27,000	0.6670	-1.52%
2024-12-30	0	0.066	0.063	0.066	0.061	0.066	1,820,000	112,655	0.0619	0.660	0.630	0.660	0.610	0.660	182,000	0.6190	1.54%
2024-12-27	0	0.065	0.060	0.065	0.058	0.066	1,270,000	76,220	0.0600	0.650	0.600	0.650	0.580	0.660	127,000	0.6002	3.17%
2024-12-24	0	0.063	0.061	0.063	0.061	0.065	310,000	19,310	0.0623	0.630	0.610	0.630	0.610	0.650	31,000	0.6229	0.00%
2024-12-23	0	0.063	0.060	0.063	0.060	0.065	860,000	54,780	0.0637	0.630	0.600	0.630	0.600	0.650	86,000	0.6370	-3.08%
2024-12-20	0	0.065	0.061	0.065	0.061	0.068	295,000	18,800	0.0637	0.650	0.610	0.650	0.610	0.680	29,500	0.6373	3.17%
2024-12-19	0	0.063	0.061	0.063	0.060	0.063	3,470,000	210,055	0.0605	0.630	0.610	0.630	0.600	0.630	347,000	0.6053	0.00%
2024-12-18	0	0.063	0.063	0.067	0.060	0.063	2,600,000	157,880	0.0607	0.630	0.630	0.670	0.600	0.630	260,000	0.6072	-3.08%
2024-12-17	0	0.065	0.065	0.069	0.062	0.069	2,090,000	136,735	0.0654	0.650	0.650	0.690	0.620	0.690	209,000	0.6542	-4.41%
2024-12-16	0	0.068	0.066	0.068	0.067	0.070	1,970,000	133,390	0.0677	0.680	0.660	0.680	0.670	0.700	197,000	0.6771	1.49%
2024-12-13	0	0.067	0.061	0.066	0.062	0.067	35,000	2,300	0.0657	0.670	0.610	0.660	0.620	0.670	3,500	0.6571	-1.47%
2024-12-12	0	0.068	0.063	0.067	0.066	0.071	750,000	49,920	0.0666	0.680	0.630	0.670	0.660	0.710	75,000	0.6656	1.49%
2024-12-11	0	0.067	0.062	0.067	0.061	0.070	2,220,000	143,765	0.0648	0.670	0.620	0.670	0.610	0.700	222,000	0.6476	0.00%
2024-12-10	0	0.067	0.061	0.067	0.061	0.069	3,175,000	196,575	0.0619	0.670	0.610	0.670	0.610	0.690	317,500	0.6191	8.06%
2024-12-09	0	0.062	0.060	0.062	0.058	0.069	290,000	18,095	0.0624	0.620	0.600	0.620	0.580	0.690	29,000	0.6240	-1.59%
2024-12-06	0	0.063	0.063	0.065	0.063	0.065	310,000	20,025	0.0646	0.630	0.630	0.650	0.630	0.650	31,000	0.6460	-1.56%
2024-12-05	0	0.064	0.059	0.064	0.061	0.069	125,000	8,315	0.0665	0.640	0.590	0.640	0.610	0.690	12,500	0.6652	-1.54%
2024-12-04	0	0.065	0.062	0.065	0.062	0.074	285,000	19,085	0.0670	0.650	0.620	0.650	0.620	0.740	28,500	0.6696	0.00%
2024-12-03	0	0.065	0.059	0.065	0.056	0.068	2,190,000	132,770	0.0606	0.650	0.590	0.650	0.560	0.680	219,000	0.6063	14.04%
2024-12-02	0	0.057	0.056	0.064	0.055	0.058	345,000	19,590	0.0568	0.570	0.560	0.640	0.550	0.580	34,500	0.5678	-12.31%
2024-11-29	0	0.065	0.056	0.065	-	-	0	0	-	0.650	0.560	0.650	-	-	0	-	0.00%
2024-11-28	0	0.065	0.061	0.065	0.055	0.068	1,350,000	74,765	0.0554	0.650	0.610	0.650	0.550	0.680	135,000	0.5538	18.18%
2024-11-27	0	0.055	0.052	0.055	0.051	0.055	185,000	10,125	0.0547	0.550	0.520	0.550	0.510	0.550	18,500	0.5473	-1.79%
2024-11-26	0	0.056	0.054	0.056	0.053	0.056	1,275,000	70,740	0.0555	0.560	0.540	0.560	0.530	0.560	127,500	0.5548	-3.45%
2024-11-25	0	0.058	0.057	0.060	0.056	0.058	95,000	5,400	0.0568	0.580	0.570	0.600	0.560	0.580	9,500	0.5684	0.00%
2024-11-22	0	0.058	0.058	0.059	0.058	0.060	1,180,000	69,080	0.0585	0.580	0.580	0.590	0.580	0.600	118,000	0.5854	-4.92%
2024-11-21	0	0.061	0.061	0.062	0.060	0.061	745,000	44,820	0.0602	0.610	0.610	0.620	0.600	0.610	74,500	0.6016	-1.61%
2024-11-20	0	0.062	0.062	0.063	0.062	0.064	765,000	47,710	0.0624	0.620	0.620	0.630	0.620	0.640	76,500	0.6237	-3.13%
2024-11-19	0	0.064	0.063	0.069	0.064	0.068	730,000	48,520	0.0665	0.640	0.630	0.690	0.640	0.680	73,000	0.6647	-1.54%
2024-11-18	0	0.065	0.065	0.066	0.063	0.065	1,300,000	83,425	0.0642	0.650	0.650	0.660	0.630	0.650	130,000	0.6417	0.00%
2024-11-15	0	0.065	0.063	0.065	0.063	0.068	1,100,000	71,695	0.0652	0.650	0.630	0.650	0.630	0.680	110,000	0.6518	-2.99%
2024-11-14	0	0.067	0.067	0.069	0.066	0.069	310,000	21,065	0.0680	0.670	0.670	0.690	0.660	0.690	31,000	0.6795	-2.90%
2024-11-13	0	0.069	0.067	0.069	0.067	0.069	380,000	25,755	0.0678	0.690	0.670	0.690	0.670	0.690	38,000	0.6778	1.47%
2024-11-12	0	0.068	0.068	0.069	0.068	0.070	1,580,000	108,625	0.0688	0.680	0.680	0.690	0.680	0.700	158,000	0.6875	-1.45%
2024-11-11	0	0.069	0.069	0.070	0.069	0.072	1,680,000	117,720	0.0701	0.690	0.690	0.700	0.690	0.720	168,000	0.7007	-4.17%
2024-11-08	0	0.072	0.070	0.072	0.068	0.072	1,955,000	138,555	0.0709	0.720	0.700	0.720	0.680	0.720	195,500	0.7087	1.41%
2024-11-07	0	0.071	0.069	0.072	0.069	0.072	615,000	43,570	0.0708	0.710	0.690	0.720	0.690	0.720	61,500	0.7085	2.90%
2024-11-06	0	0.069	0.069	0.070	0.068	0.073	1,750,000	121,975	0.0697	0.690	0.690	0.700	0.680	0.730	175,000	0.6970	-5.48%
2024-11-05	0	0.073	0.072	0.073	0.072	0.074	1,210,000	88,190	0.0729	0.730	0.720	0.730	0.720	0.740	121,000	0.7288	2.82%
2024-11-04	0	0.071	0.071	0.073	0.070	0.073	875,000	62,155	0.0710	0.710	0.710	0.730	0.700	0.730	87,500	0.7103	1.43%
2024-11-01	0	0.070	0.070	0.072	0.068	0.070	95,000	6,550	0.0689	0.700	0.700	0.720	0.680	0.700	9,500	0.6895	-1.41%
2024-10-31	0	0.071	0.070	0.071	0.068	0.071	2,115,000	147,050	0.0695	0.710	0.700	0.710	0.680	0.710	211,500	0.6953	-1.39%
2024-10-30	0	0.072	0.069	0.072	0.069	0.075	4,035,000	285,125	0.0707	0.720	0.690	0.720	0.690	0.750	403,500	0.7066	-1.37%
2024-10-29	0	0.073	0.072	0.073	0.070	0.076	1,475,000	106,340	0.0721	0.730	0.720	0.730	0.700	0.760	147,500	0.7209	1.39%
2024-10-28	0	0.072	0.071	0.072	0.070	0.076	1,550,000	111,335	0.0718	0.720	0.710	0.720	0.700	0.760	155,000	0.7183	0.00%
2024-10-25	0	0.072	0.072	0.075	0.070	0.074	2,110,000	149,525	0.0709	0.720	0.720	0.750	0.700	0.740	211,000	0.7086	1.41%
2024-10-24	0	0.071	0.071	0.074	0.070	0.079	4,385,000	318,025	0.0725	0.710	0.710	0.740	0.700	0.790	438,500	0.7253	-7.79%
2024-10-23	0	0.077	0.076	0.077	0.073	0.081	13,465,000	1,031,845	0.0766	0.770	0.760	0.770	0.730	0.810	1,346,500	0.7663	4.05%
2024-10-22	0	0.074	0.071	0.074	0.071	0.092	34,215,000	2,792,825	0.0816	0.740	0.710	0.740	0.710	0.920	3,421,500	0.8163	1.37%
2024-10-21	0	0.073	0.072	0.073	0.065	0.105	80,760,000	6,748,510	0.0836	0.730	0.720	0.730	0.650	1.050	8,076,000	0.8356	19.67%
2024-10-18	0	0.061	0.062	0.064	0.058	0.069	13,795,000	875,270	0.0634	0.610	0.620	0.640	0.580	0.690	1,379,500	0.6345	-4.69%
2024-10-17	0	0.064	0.061	0.064	0.054	0.069	25,940,000	1,602,095	0.0618	0.640	0.610	0.640	0.540	0.690	2,594,000	0.6176	28.00%
2024-10-16	0	0.050	0.050	0.052	0.045	0.091	65,830,000	4,502,285	0.0684	0.500	0.500	0.520	0.450	0.910	6,583,000	0.6839	-45.05%
2024-10-15	0	0.091	0.091	0.092	0.088	0.153	31,675,000	3,213,560	0.1015	0.910	0.910	0.920	0.880	1.530	3,167,500	1.0145	-27.78%
2024-10-14	0	0.126	0.126	0.135	0.108	0.159	32,375,000	4,318,405	0.1334	1.260	1.260	1.350	1.080	1.590	3,237,500	1.3339	13.51%
2024-10-10	0	0.111	0.111	0.112	0.103	0.118	1,770,000	193,835	0.1095	1.110	1.110	1.120	1.030	1.180	177,000	1.0951	1.83%
2024-10-09	0	0.109	0.100	0.108	0.097	0.120	6,180,000	662,925	0.1073	1.090	1.000	1.080	0.970	1.200	618,000	1.0727	-0.91%
2024-10-08	0	0.110	0.110	0.114	0.082	0.140	11,150,000	1,130,840	0.1014	1.100	1.100	1.140	0.820	1.400	1,115,000	1.0142	25.00%
2024-10-07	0	0.088	0.087	0.088	0.072	0.088	8,270,000	662,500	0.0801	0.880	0.870	0.880	0.720	0.880	827,000	0.8011	20.55%
2024-10-04	0	0.073	0.071	0.074	0.065	0.075	3,130,000	221,495	0.0708	0.730	0.710	0.740	0.650	0.750	313,000	0.7077	5.80%
2024-10-03	0	0.069	0.067	0.070	0.068	0.080	7,980,000	579,230	0.0726	0.690	0.670	0.700	0.680	0.800	798,000	0.7259	-2.82%
2024-10-02	0	0.071	0.071	0.074	0.069	0.088	18,410,000	1,321,720	0.0718	0.710	0.710	0.740	0.690	0.880	1,841,000	0.7179	-19.32%
2024-09-30	0	0.088	0.086	0.088	0.086	0.094	2,430,000	216,065	0.0889	0.880	0.860	0.880	0.860	0.940	243,000	0.8892	-7.37%
2024-09-27	0	0.095	0.090	0.095	0.085	0.097	5,655,000	504,750	0.0893	0.950	0.900	0.950	0.850	0.970	565,500	0.8926	-3.06%
2024-09-26	0	0.098	0.091	0.098	0.093	0.102	2,105,000	202,420	0.0962	0.980	0.910	0.980	0.930	1.020	210,500	0.9616	-1.01%
2024-09-25	0	0.099	0.097	0.099	0.096	0.107	815,000	80,490	0.0988	0.990	0.970	0.990	0.960	1.070	81,500	0.9876	0.00%
2024-09-24	0	0.099	0.096	0.099	0.093	0.099	1,560,000	150,470	0.0965	0.990	0.960	0.990	0.930	0.990	156,000	0.9646	2.06%
2024-09-23	0	0.097	0.091	0.096	0.089	0.100	3,695,000	347,605	0.0941	0.970	0.910	0.960	0.890	1.000	369,500	0.9407	-3.00%
2024-09-20	0	0.100	0.099	0.100	0.100	0.115	1,720,000	174,485	0.1014	1.000	0.990	1.000	1.000	1.150	172,000	1.0144	-2.91%
2024-09-19	0	0.103	0.100	0.103	0.099	0.103	1,370,000	137,450	0.1003	1.030	1.000	1.030	0.990	1.030	137,000	1.0033	1.98%
2024-09-17	0	0.101	0.101	0.102	0.099	0.101	715,000	72,290	0.1011	1.010	1.010	1.020	0.990	1.010	71,500	1.0110	-1.94%
2024-09-16	0	0.103	0.098	0.103	0.098	0.105	1,660,000	167,405	0.1008	1.030	0.980	1.030	0.980	1.050	166,000	1.0085	0.98%
2024-09-13	0	0.102	0.100	0.102	0.100	0.105	1,170,000	118,805	0.1015	1.020	1.000	1.020	1.000	1.050	117,000	1.0154	-0.97%
2024-09-12	0	0.103	0.100	0.103	0.100	0.104	1,070,000	107,560	0.1005	1.030	1.000	1.030	1.000	1.040	107,000	1.0052	0.00%
2024-09-11	0	0.103	0.100	0.103	0.098	0.105	1,005,000	101,350	0.1008	1.030	1.000	1.030	0.980	1.050	100,500	1.0085	-0.96%
2024-09-10	0	0.104	0.100	0.104	0.100	0.112	950,000	97,910	0.1031	1.040	1.000	1.040	1.000	1.120	95,000	1.0306	4.00%
2024-09-09	0	0.100	0.100	0.105	0.100	0.108	960,000	100,285	0.1045	1.000	1.000	1.050	1.000	1.080	96,000	1.0446	-2.91%
2024-09-05	0	0.103	0.103	0.105	0.101	0.116	4,480,000	465,210	0.1038	1.030	1.030	1.050	1.010	1.160	448,000	1.0384	-8.85%
2024-09-04	0	0.113	0.110	0.113	0.111	0.116	355,000	39,425	0.1111	1.130	1.100	1.130	1.110	1.160	35,500	1.1106	1.80%
2024-09-03	0	0.111	0.110	0.112	0.102	0.116	765,000	85,500	0.1118	1.110	1.100	1.120	1.020	1.160	76,500	1.1176	-0.89%
2024-09-02	0	0.112	0.104	0.112	0.105	0.121	865,000	93,320	0.1079	1.120	1.040	1.120	1.050	1.210	86,500	1.0788	-0.88%
2024-08-30	0	0.113	0.110	0.113	0.104	0.119	2,035,000	219,130	0.1077	1.130	1.100	1.130	1.040	1.190	203,500	1.0768	3.67%
2024-08-29	0	0.109	0.106	0.109	0.108	0.111	440,000	48,050	0.1092	1.090	1.060	1.090	1.080	1.110	44,000	1.0920	-5.22%
2024-08-28	0	0.115	0.111	0.117	0.110	0.124	1,610,000	183,390	0.1139	1.150	1.110	1.170	1.100	1.240	161,000	1.1391	1.77%
2024-08-27	0	0.113	0.112	0.117	0.113	0.120	385,000	44,585	0.1158	1.130	1.120	1.170	1.130	1.200	38,500	1.1581	-5.83%
2024-08-26	0	0.120	0.118	0.120	0.102	0.120	2,610,000	276,445	0.1059	1.200	1.180	1.200	1.020	1.200	261,000	1.0592	17.65%
2024-08-23	0	0.102	0.099	0.102	0.099	0.110	3,240,000	327,410	0.1011	1.020	0.990	1.020	0.990	1.100	324,000	1.0105	-10.53%
2024-08-22	0	0.114	0.110	0.115	0.112	0.115	210,000	23,685	0.1128	1.140	1.100	1.150	1.120	1.150	21,000	1.1279	0.00%
2024-08-21	0	0.114	0.112	0.115	0.114	0.115	135,000	15,590	0.1155	1.140	1.120	1.150	1.140	1.150	13,500	1.1548	-2.56%
2024-08-20	0	0.117	0.112	0.117	0.110	0.117	1,035,000	115,565	0.1117	1.170	1.120	1.170	1.100	1.170	103,500	1.1166	0.86%
2024-08-19	0	0.116	0.113	0.124	0.111	0.116	595,000	67,485	0.1134	1.160	1.130	1.240	1.110	1.160	59,500	1.1342	0.00%
2024-08-16	0	0.116	0.114	0.116	0.113	0.125	255,000	29,495	0.1157	1.160	1.140	1.160	1.130	1.250	25,500	1.1567	-1.69%
2024-08-15	0	0.118	0.112	0.119	0.113	0.122	125,000	14,340	0.1147	1.180	1.120	1.190	1.130	1.220	12,500	1.1472	4.42%
2024-08-14	0	0.113	0.114	0.125	0.112	0.123	1,585,000	183,645	0.1159	1.130	1.140	1.250	1.120	1.230	158,500	1.1586	-0.88%
2024-08-13	0	0.114	0.114	0.116	0.114	0.116	430,000	49,525	0.1152	1.140	1.140	1.160	1.140	1.160	43,000	1.1517	-1.72%
2024-08-12	0	0.116	0.114	0.115	0.115	0.119	690,000	79,575	0.1153	1.160	1.140	1.150	1.150	1.190	69,000	1.1533	-6.45%
2024-08-09	0	0.124	0.118	0.124	0.117	0.129	1,015,000	124,630	0.1228	1.240	1.180	1.240	1.170	1.290	101,500	1.2279	1.64%
2024-08-08	0	0.122	0.119	0.123	0.119	0.126	1,250,000	155,385	0.1243	1.220	1.190	1.230	1.190	1.260	125,000	1.2431	-2.40%
2024-08-07	0	0.125	0.121	0.125	0.120	0.127	185,000	23,025	0.1245	1.250	1.210	1.250	1.200	1.270	18,500	1.2446	0.00%
2024-08-06	0	0.125	0.116	0.125	0.115	0.133	420,000	51,820	0.1234	1.250	1.160	1.250	1.150	1.330	42,000	1.2338	3.31%
2024-08-05	0	0.121	0.114	0.121	0.114	0.121	445,000	51,260	0.1152	1.210	1.140	1.210	1.140	1.210	44,500	1.1519	3.42%
2024-08-02	0	0.117	0.115	0.117	0.115	0.119	505,000	58,655	0.1161	1.170	1.150	1.170	1.150	1.190	50,500	1.1615	-0.85%
2024-08-01	0	0.118	0.115	0.118	0.114	0.123	675,000	79,235	0.1174	1.180	1.150	1.180	1.140	1.230	67,500	1.1739	1.72%
2024-07-31	0	0.116	0.115	0.116	0.112	0.120	460,000	53,070	0.1154	1.160	1.150	1.160	1.120	1.200	46,000	1.1537	0.00%
2024-07-30	0	0.116	0.116	0.118	0.112	0.128	2,485,000	291,750	0.1174	1.160	1.160	1.180	1.120	1.280	248,500	1.1740	-1.69%
2024-07-29	0	0.118	0.118	0.124	0.117	0.121	830,000	98,455	0.1186	1.180	1.180	1.240	1.170	1.210	83,000	1.1862	-0.84%
2024-07-26	0	0.119	0.118	0.119	0.118	0.138	1,095,000	131,120	0.1197	1.190	1.180	1.190	1.180	1.380	109,500	1.1974	-4.80%
2024-07-25	0	0.125	0.119	0.125	0.116	0.135	655,000	81,535	0.1245	1.250	1.190	1.250	1.160	1.350	65,500	1.2448	1.63%
2024-07-24	0	0.123	0.123	0.124	0.118	0.148	1,610,000	201,670	0.1253	1.230	1.230	1.240	1.180	1.480	161,000	1.2526	3.36%
2024-07-23	0	0.119	0.118	0.119	0.116	0.120	675,000	79,935	0.1184	1.190	1.180	1.190	1.160	1.200	67,500	1.1842	-1.65%
2024-07-22	0	0.121	0.118	0.120	0.118	0.121	840,000	100,790	0.1200	1.210	1.180	1.200	1.180	1.210	84,000	1.1999	0.00%
2024-07-19	0	0.121	0.119	0.120	0.119	0.121	105,000	12,530	0.1193	1.210	1.190	1.200	1.190	1.210	10,500	1.1933	0.83%
2024-07-18	0	0.120	0.118	0.121	0.118	0.120	80,000	9,580	0.1198	1.200	1.180	1.210	1.180	1.200	8,000	1.1975	-0.83%
2024-07-17	0	0.121	0.120	0.122	0.114	0.121	1,225,000	144,770	0.1182	1.210	1.200	1.220	1.140	1.210	122,500	1.1818	2.54%
2024-07-16	0	0.118	0.116	0.120	0.117	0.125	1,515,000	179,370	0.1184	1.180	1.160	1.200	1.170	1.250	151,500	1.1840	-1.67%
2024-07-15	0	0.120	0.118	0.122	0.120	0.124	745,000	90,295	0.1212	1.200	1.180	1.220	1.200	1.240	74,500	1.2120	-4.00%
2024-07-12	0	0.125	0.121	0.125	0.121	0.125	250,000	30,305	0.1212	1.250	1.210	1.250	1.210	1.250	25,000	1.2122	0.00%
2024-07-11	0	0.125	0.124	0.125	0.122	0.127	280,000	34,950	0.1248	1.250	1.240	1.250	1.220	1.270	28,000	1.2482	2.46%
2024-07-10	0	0.122	0.121	0.122	0.120	0.123	525,000	63,505	0.1210	1.220	1.210	1.220	1.200	1.230	52,500	1.2096	-1.61%
2024-07-09	0	0.124	0.119	0.126	0.120	0.139	2,140,000	268,640	0.1255	1.240	1.190	1.260	1.200	1.390	214,000	1.2553	-8.82%
2024-07-08	0	0.136	0.136	0.138	0.136	0.152	1,520,000	212,350	0.1397	1.360	1.360	1.380	1.360	1.520	152,000	1.3970	-9.33%
2024-07-05	0	0.150	0.142	0.150	0.143	0.152	625,000	93,010	0.1488	1.500	1.420	1.500	1.430	1.520	62,500	1.4882	0.67%
2024-07-04	0	0.149	0.146	0.149	0.141	0.153	495,000	72,735	0.1469	1.490	1.460	1.490	1.410	1.530	49,500	1.4694	-1.32%
2024-07-03	0	0.151	0.144	0.151	0.141	0.158	815,000	121,265	0.1488	1.510	1.440	1.510	1.410	1.580	81,500	1.4879	-3.82%
2024-07-02	0	0.157	0.146	0.157	0.145	0.161	1,530,000	229,475	0.1500	1.570	1.460	1.570	1.450	1.610	153,000	1.4998	-2.48%
2024-06-28	0	0.161	0.161	0.165	0.161	0.166	70,000	11,465	0.1638	1.610	1.610	1.650	1.610	1.660	7,000	1.6379	0.00%
2024-06-27	0	0.161	0.161	0.165	0.161	0.171	1,185,000	194,025	0.1637	1.610	1.610	1.650	1.610	1.710	118,500	1.6373	-8.52%
2024-06-26	0	0.176	0.165	0.176	0.160	0.183	1,245,000	204,400	0.1642	1.760	1.650	1.760	1.600	1.830	124,500	1.6418	10.00%
2024-06-25	0	0.160	0.159	0.160	0.160	0.170	340,000	54,675	0.1608	1.600	1.590	1.600	1.600	1.700	34,000	1.6081	-5.88%
2024-06-24	0	0.170	0.170	0.172	0.170	0.170	330,000	56,100	0.1700	1.700	1.700	1.720	1.700	1.700	33,000	1.7000	-3.41%
2024-06-21	0	0.176	0.169	0.176	0.166	0.177	1,590,000	270,375	0.1700	1.760	1.690	1.760	1.660	1.770	159,000	1.7005	4.76%
2024-06-20	0	0.168	0.166	0.168	0.167	0.175	280,000	47,125	0.1683	1.680	1.660	1.680	1.670	1.750	28,000	1.6830	-5.62%
2024-06-19	0	0.178	0.172	0.178	0.171	0.180	215,000	38,450	0.1788	1.780	1.720	1.780	1.710	1.800	21,500	1.7884	-2.73%
2024-06-18	0	0.183	0.165	0.183	0.168	0.183	500,000	85,775	0.1716	1.830	1.650	1.830	1.680	1.830	50,000	1.7155	7.65%
2024-06-17	0	0.170	0.165	0.170	0.165	0.170	40,000	6,705	0.1676	1.700	1.650	1.700	1.650	1.700	4,000	1.6763	-1.16%
2024-06-14	0	0.172	0.164	0.172	0.162	0.182	605,000	100,020	0.1653	1.720	1.640	1.720	1.620	1.820	60,500	1.6532	1.78%
2024-06-13	0	0.169	0.169	0.175	0.169	0.185	720,000	125,465	0.1743	1.690	1.690	1.750	1.690	1.850	72,000	1.7426	-3.43%
2024-06-12	0	0.175	0.168	0.175	0.160	0.185	2,325,000	389,355	0.1675	1.750	1.680	1.750	1.600	1.850	232,500	1.6746	6.71%
2024-06-11	0	0.164	0.162	0.164	0.164	0.188	630,000	105,790	0.1679	1.640	1.620	1.640	1.640	1.880	63,000	1.6792	-7.87%
2024-06-07	0	0.178	0.166	0.178	0.168	0.180	2,410,000	416,475	0.1728	1.780	1.660	1.780	1.680	1.800	241,000	1.7281	1.14%
2024-06-06	0	0.176	0.168	0.176	0.149	0.178	2,425,000	386,970	0.1596	1.760	1.680	1.760	1.490	1.780	242,500	1.5958	4.76%
2024-06-05	0	0.168	0.155	0.168	0.150	0.189	3,125,000	503,155	0.1610	1.680	1.550	1.680	1.500	1.890	312,500	1.6101	6.33%
2024-06-04	0	0.158	0.151	0.158	0.150	0.162	755,000	117,240	0.1553	1.580	1.510	1.580	1.500	1.620	75,500	1.5528	3.27%
2024-06-03	0	0.153	0.148	0.153	0.149	0.170	1,670,000	254,715	0.1525	1.530	1.480	1.530	1.490	1.700	167,000	1.5252	-6.13%
2024-05-31	0	0.163	0.160	0.163	0.163	0.180	1,875,000	319,925	0.1706	1.630	1.600	1.630	1.630	1.800	187,500	1.7063	-9.94%
2024-05-30	0	0.181	0.176	0.181	0.175	0.187	465,000	84,100	0.1809	1.810	1.760	1.810	1.750	1.870	46,500	1.8086	-3.72%
2024-05-29	0	0.188	0.181	0.188	0.181	0.193	635,000	118,500	0.1866	1.880	1.810	1.880	1.810	1.930	63,500	1.8661	-0.53%
2024-05-28	0	0.189	0.181	0.189	0.181	0.192	2,165,000	404,200	0.1867	1.890	1.810	1.890	1.810	1.920	216,500	1.8670	-2.07%
2024-05-27	0	0.193	0.186	0.193	0.180	0.197	1,710,000	318,015	0.1860	1.930	1.860	1.930	1.800	1.970	171,000	1.8597	0.52%
2024-05-24	0	0.192	0.183	0.192	0.181	0.201	1,405,000	267,485	0.1904	1.920	1.830	1.920	1.810	2.010	140,500	1.9038	-1.54%
2024-05-23	0	0.195	0.195	0.196	0.190	0.200	2,305,000	444,380	0.1928	1.950	1.950	1.960	1.900	2.000	230,500	1.9279	-1.02%
2024-05-22	0	0.197	0.194	0.197	0.193	0.202	5,240,000	1,033,740	0.1973	1.970	1.940	1.970	1.930	2.020	524,000	1.9728	1.03%
2024-05-21	0	0.195	0.188	0.195	0.186	0.198	1,345,000	256,015	0.1903	1.950	1.880	1.950	1.860	1.980	134,500	1.9035	1.56%
2024-05-20	0	0.192	0.188	0.190	0.186	0.202	775,000	148,720	0.1919	1.920	1.880	1.900	1.860	2.020	77,500	1.9190	3.23%
2024-05-17	0	0.186	0.185	0.186	0.182	0.198	445,000	83,840	0.1884	1.860	1.850	1.860	1.820	1.980	44,500	1.8840	0.54%
2024-05-16	0	0.185	0.181	0.185	0.185	0.205	2,505,000	480,105	0.1917	1.850	1.810	1.850	1.850	2.050	250,500	1.9166	-1.60%
2024-05-14	0	0.188	0.188	0.195	0.183	0.204	1,260,000	240,775	0.1911	1.880	1.880	1.950	1.830	2.040	126,000	1.9109	-4.57%
2024-05-13	0	0.197	0.190	0.197	0.168	0.213	17,235,000	2,990,350	0.1735	1.970	1.900	1.970	1.680	2.130	1,723,500	1.7350	2.07%
2024-05-10	0	0.193	0.187	0.193	0.181	0.202	2,705,000	513,840	0.1900	1.930	1.870	1.930	1.810	2.020	270,500	1.8996	-4.46%
2024-05-09	0	0.202	0.195	0.202	0.195	0.209	5,710,000	1,160,405	0.2032	2.020	1.950	2.020	1.950	2.090	571,000	2.0322	-2.42%
2024-05-08	0	0.207	0.198	0.207	0.194	0.230	7,385,000	1,570,115	0.2126	2.070	1.980	2.070	1.940	2.300	738,500	2.1261	-1.90%
2024-05-07	0	0.211	0.208	0.211	0.162	0.220	11,130,000	2,060,355	0.1851	2.110	2.080	2.110	1.620	2.200	1,113,000	1.8512	30.25%
2024-05-06	0	0.162	0.155	0.158	0.124	0.170	4,230,000	620,045	0.1466	1.620	1.550	1.580	1.240	1.700	423,000	1.4658	17.39%
2024-05-03	0	0.138	0.137	0.138	0.113	0.145	1,825,000	215,720	0.1182	1.380	1.370	1.380	1.130	1.450	182,500	1.1820	15.97%
2024-05-02	0	0.119	0.116	0.118	0.114	0.134	1,250,000	146,095	0.1169	1.190	1.160	1.180	1.140	1.340	125,000	1.1688	0.00%
2024-04-30	0	0.119	0.115	0.119	0.113	0.123	510,000	58,375	0.1145	1.190	1.150	1.190	1.130	1.230	51,000	1.1446	1.71%
2024-04-29	0	0.117	0.111	0.117	0.110	0.123	495,000	55,630	0.1124	1.170	1.110	1.170	1.100	1.230	49,500	1.1238	4.46%
2024-04-26	0	0.112	0.112	0.119	0.101	0.112	565,000	59,105	0.1046	1.120	1.120	1.190	1.010	1.120	56,500	1.0461	6.67%
2024-04-25	0	0.105	0.103	0.104	0.104	0.110	370,000	39,375	0.1064	1.050	1.030	1.040	1.040	1.100	37,000	1.0642	-6.25%
2024-04-24	0	0.112	0.110	0.112	0.109	0.120	1,045,000	116,750	0.1117	1.120	1.100	1.120	1.090	1.200	104,500	1.1172	-1.75%
2024-04-23	0	0.114	0.110	0.114	0.106	0.123	1,475,000	167,910	0.1138	1.140	1.100	1.140	1.060	1.230	147,500	1.1384	7.55%
2024-04-22	0	0.106	0.106	0.109	0.099	0.106	1,515,000	156,185	0.1031	1.060	1.060	1.090	0.990	1.060	151,500	1.0309	7.07%
2024-04-19	0	0.099	0.097	0.099	0.099	0.105	2,335,000	235,990	0.1011	0.990	0.970	0.990	0.990	1.050	233,500	1.0107	-10.00%
2024-04-18	0	0.110	0.106	0.110	0.103	0.113	3,105,000	335,075	0.1079	1.100	1.060	1.100	1.030	1.130	310,500	1.0791	-7.56%
2024-04-17	0	0.119	0.112	0.119	0.110	0.128	3,730,000	439,230	0.1178	1.190	1.120	1.190	1.100	1.280	373,000	1.1776	-0.83%
2024-04-16	0	0.120	0.111	0.120	0.105	0.129	4,250,000	480,475	0.1131	1.200	1.110	1.200	1.050	1.290	425,000	1.1305	-6.98%
2024-04-15	0	0.129	0.122	0.129	0.122	0.139	6,025,000	777,455	0.1290	1.290	1.220	1.290	1.220	1.390	602,500	1.2904	-4.44%
2024-04-12	0	0.135	0.130	0.135	0.130	0.140	1,900,000	252,975	0.1331	1.350	1.300	1.350	1.300	1.400	190,000	1.3314	0.75%
2024-04-11	0	0.134	0.134	0.141	0.132	0.142	1,410,000	195,220	0.1385	1.340	1.340	1.410	1.320	1.420	141,000	1.3845	-4.29%
2024-04-10	0	0.140	0.131	0.140	0.130	0.143	1,085,000	147,010	0.1355	1.400	1.310	1.400	1.300	1.430	108,500	1.3549	-0.71%
2024-04-09	0	0.141	0.138	0.142	0.136	0.148	470,000	65,705	0.1398	1.410	1.380	1.420	1.360	1.480	47,000	1.3980	-2.76%
2024-04-08	0	0.145	0.142	0.145	0.140	0.175	2,645,000	384,685	0.1454	1.450	1.420	1.450	1.400	1.750	264,500	1.4544	-0.68%
2024-04-05	0	0.146	0.145	0.146	0.137	0.148	600,000	84,935	0.1416	1.460	1.450	1.460	1.370	1.480	60,000	1.4156	2.82%
2024-04-03	0	0.142	0.137	0.142	0.136	0.150	615,000	87,870	0.1429	1.420	1.370	1.420	1.360	1.500	61,500	1.4288	4.41%
2024-04-02	0	0.136	0.132	0.136	0.136	0.138	105,000	14,450	0.1376	1.360	1.320	1.360	1.360	1.380	10,500	1.3762	-1.45%
2024-03-28	0	0.138	0.133	0.138	0.125	0.140	1,050,000	135,985	0.1295	1.380	1.330	1.380	1.250	1.400	105,000	1.2951	-1.43%
2024-03-27	0	0.140	0.131	0.140	0.131	0.143	1,145,000	155,525	0.1358	1.400	1.310	1.400	1.310	1.430	114,500	1.3583	-0.71%
2024-03-26	0	0.141	0.136	0.141	0.135	0.149	1,110,000	153,065	0.1379	1.410	1.360	1.410	1.350	1.490	111,000	1.3790	0.71%
2024-03-25	0	0.140	0.136	0.140	0.136	0.150	1,625,000	229,310	0.1411	1.400	1.360	1.400	1.360	1.500	162,500	1.4111	-6.67%
2024-03-22	0	0.150	0.143	0.150	0.139	0.152	1,240,000	178,250	0.1438	1.500	1.430	1.500	1.390	1.520	124,000	1.4375	-1.96%
2024-03-21	0	0.153	0.143	0.153	0.149	0.155	585,000	88,410	0.1511	1.530	1.430	1.530	1.490	1.550	58,500	1.5113	-2.55%
2024-03-20	0	0.157	0.151	0.157	0.149	0.158	930,000	141,215	0.1518	1.570	1.510	1.570	1.490	1.580	93,000	1.5184	0.64%
2024-03-19	0	0.156	0.150	0.156	0.151	0.160	400,000	61,120	0.1528	1.560	1.500	1.560	1.510	1.600	40,000	1.5280	0.00%
2024-03-18	0	0.156	0.151	0.156	0.150	0.158	410,000	62,825	0.1532	1.560	1.510	1.560	1.500	1.580	41,000	1.5323	-1.27%
2024-03-15	0	0.158	0.151	0.158	0.151	0.160	75,000	11,785	0.1571	1.580	1.510	1.580	1.510	1.600	7,500	1.5713	0.00%
2024-03-14	0	0.158	0.152	0.158	0.154	0.160	155,000	24,130	0.1557	1.580	1.520	1.580	1.540	1.600	15,500	1.5568	-2.47%
2024-03-13	0	0.162	0.156	0.162	0.155	0.163	1,180,000	188,020	0.1593	1.620	1.560	1.620	1.550	1.630	118,000	1.5934	0.62%
2024-03-12	0	0.161	0.155	0.161	0.140	0.164	3,445,000	538,680	0.1564	1.610	1.550	1.610	1.400	1.640	344,500	1.5637	1.90%
2024-03-11	0	0.158	0.156	0.158	0.156	0.165	405,000	63,795	0.1575	1.580	1.560	1.580	1.560	1.650	40,500	1.5752	-1.25%
2024-03-08	0	0.160	0.158	0.160	0.158	0.165	210,000	33,580	0.1599	1.600	1.580	1.600	1.580	1.650	21,000	1.5990	-1.23%
2024-03-07	0	0.162	0.159	0.162	0.155	0.163	630,000	99,685	0.1582	1.620	1.590	1.620	1.550	1.630	63,000	1.5823	-0.61%
2024-03-06	0	0.163	0.158	0.163	0.160	0.166	1,145,000	185,685	0.1622	1.630	1.580	1.630	1.600	1.660	114,500	1.6217	0.00%
2024-03-05	0	0.163	0.159	0.163	0.158	0.167	230,000	36,990	0.1608	1.630	1.590	1.630	1.580	1.670	23,000	1.6083	1.88%
2024-03-04	0	0.160	0.159	0.161	0.160	0.172	3,125,000	504,095	0.1613	1.600	1.590	1.610	1.600	1.720	312,500	1.6131	-3.61%
2024-03-01	0	0.166	0.163	0.166	0.160	0.169	695,000	114,090	0.1642	1.660	1.630	1.660	1.600	1.690	69,500	1.6416	-1.19%
2024-02-29	0	0.168	0.162	0.168	0.163	0.168	315,000	52,330	0.1661	1.680	1.620	1.680	1.630	1.680	31,500	1.6613	2.44%
2024-02-28	0	0.164	0.159	0.164	0.159	0.168	755,000	122,140	0.1618	1.640	1.590	1.640	1.590	1.680	75,500	1.6177	0.61%
2024-02-27	0	0.163	0.162	0.164	0.157	0.166	2,535,000	409,325	0.1615	1.630	1.620	1.640	1.570	1.660	253,500	1.6147	2.52%
2024-02-26	0	0.159	0.158	0.159	0.159	0.169	715,000	116,790	0.1633	1.590	1.580	1.590	1.590	1.690	71,500	1.6334	-4.79%
2024-02-23	0	0.167	0.167	0.168	0.160	0.168	840,000	137,620	0.1638	1.670	1.670	1.680	1.600	1.680	84,000	1.6383	0.60%
2024-02-22	0	0.166	0.163	0.166	0.164	0.166	670,000	109,890	0.1640	1.660	1.630	1.660	1.640	1.660	67,000	1.6401	-0.60%
2024-02-21	0	0.167	0.161	0.167	0.157	0.168	220,000	36,140	0.1643	1.670	1.610	1.670	1.570	1.680	22,000	1.6427	3.09%
2024-02-20	0	0.162	0.161	0.162	0.162	0.172	380,000	62,835	0.1654	1.620	1.610	1.620	1.620	1.720	38,000	1.6536	-1.22%
2024-02-19	0	0.164	0.159	0.164	0.155	0.164	1,475,000	232,835	0.1579	1.640	1.590	1.640	1.550	1.640	147,500	1.5785	0.61%
2024-02-16	0	0.163	0.162	0.163	0.162	0.172	1,025,000	167,765	0.1637	1.630	1.620	1.630	1.620	1.720	102,500	1.6367	-3.55%
2024-02-15	0	0.169	0.164	0.169	0.162	0.180	3,035,000	507,210	0.1671	1.690	1.640	1.690	1.620	1.800	303,500	1.6712	-6.11%
2024-02-14	0	0.180	0.169	0.180	0.162	0.180	1,780,000	296,835	0.1668	1.800	1.690	1.800	1.620	1.800	178,000	1.6676	4.05%
2024-02-09	0	0.173	0.165	0.173	-	-	5,000	865	0.1730	1.730	1.650	1.730	-	-	500	1.7300	0.00%
2024-02-08	0	0.173	0.165	0.173	0.164	0.173	800,000	134,715	0.1684	1.730	1.650	1.730	1.640	1.730	80,000	1.6839	1.76%
2024-02-07	0	0.170	0.169	0.170	0.169	0.175	3,850,000	665,395	0.1728	1.700	1.690	1.700	1.690	1.750	385,000	1.7283	-0.58%
2024-02-06	0	0.171	0.168	0.171	0.166	0.175	1,635,000	281,480	0.1722	1.710	1.680	1.710	1.660	1.750	163,500	1.7216	1.18%
2024-02-05	0	0.169	0.166	0.169	0.168	0.179	440,000	74,310	0.1689	1.690	1.660	1.690	1.680	1.790	44,000	1.6889	0.00%
2024-02-02	0	0.169	0.166	0.169	0.167	0.175	835,000	141,105	0.1690	1.690	1.660	1.690	1.670	1.750	83,500	1.6899	0.60%
2024-02-01	0	0.168	0.168	0.172	0.168	0.176	635,000	107,800	0.1698	1.680	1.680	1.720	1.680	1.760	63,500	1.6976	-4.55%
2024-01-31	0	0.176	0.169	0.176	0.169	0.176	305,000	52,695	0.1728	1.760	1.690	1.760	1.690	1.760	30,500	1.7277	-1.68%
2024-01-30	0	0.179	0.167	0.179	0.166	0.179	985,000	170,765	0.1734	1.790	1.670	1.790	1.660	1.790	98,500	1.7337	-0.56%
2024-01-29	0	0.180	0.168	0.180	0.170	0.183	3,765,000	660,440	0.1754	1.800	1.680	1.800	1.700	1.830	376,500	1.7542	0.00%
2024-01-26	0	0.180	0.170	0.180	0.170	0.180	3,105,000	533,030	0.1717	1.800	1.700	1.800	1.700	1.800	310,500	1.7167	1.12%
2024-01-25	0	0.178	0.169	0.178	0.170	0.180	4,620,000	793,200	0.1717	1.780	1.690	1.780	1.700	1.800	462,000	1.7169	0.00%
2024-01-24	0	0.178	0.178	0.188	0.178	0.189	1,980,000	360,135	0.1819	1.780	1.780	1.880	1.780	1.890	198,000	1.8189	-6.32%
2024-01-23	0	0.190	0.190	0.195	0.179	0.207	1,280,000	239,420	0.1870	1.900	1.900	1.950	1.790	2.070	128,000	1.8705	-2.56%
2024-01-22	0	0.195	0.187	0.196	0.181	0.209	1,165,000	222,745	0.1912	1.950	1.870	1.960	1.810	2.090	116,500	1.9120	2.63%
2024-01-19	0	0.190	0.181	0.190	0.170	0.201	12,370,000	2,106,380	0.1703	1.900	1.810	1.900	1.700	2.010	1,237,000	1.7028	-5.47%
2024-01-18	0	0.201	0.196	0.201	0.192	0.205	1,665,000	330,160	0.1983	2.010	1.960	2.010	1.920	2.050	166,500	1.9829	0.50%
2024-01-17	0	0.200	0.195	0.200	0.195	0.209	870,000	174,045	0.2001	2.000	1.950	2.000	1.950	2.090	87,000	2.0005	-2.44%
2024-01-16	0	0.205	0.193	0.205	0.185	0.214	2,575,000	504,820	0.1960	2.050	1.930	2.050	1.850	2.140	257,500	1.9605	-0.97%
2024-01-15	0	0.207	0.207	0.211	0.198	0.222	2,800,000	570,415	0.2037	2.070	2.070	2.110	1.980	2.220	280,000	2.0372	-4.17%
2024-01-12	0	0.216	0.216	0.224	0.203	0.228	4,145,000	876,240	0.2114	2.160	2.160	2.240	2.030	2.280	414,500	2.1140	6.40%
2024-01-11	0	0.203	0.200	0.203	0.198	0.235	5,025,000	1,089,625	0.2168	2.030	2.000	2.030	1.980	2.350	502,500	2.1684	-12.50%
2024-01-10	0	0.232	0.224	0.232	0.222	0.235	525,000	118,880	0.2264	2.320	2.240	2.320	2.220	2.350	52,500	2.2644	0.43%
2024-01-09	0	0.231	0.220	0.231	0.220	0.235	1,190,000	268,655	0.2258	2.310	2.200	2.310	2.200	2.350	119,000	2.2576	-2.12%
2024-01-08	0	0.236	0.226	0.236	0.216	0.243	1,905,000	428,925	0.2252	2.360	2.260	2.360	2.160	2.430	190,500	2.2516	7.27%
2024-01-05	0	0.220	0.210	0.220	0.206	0.220	2,545,000	539,980	0.2122	2.200	2.100	2.200	2.060	2.200	254,500	2.1217	5.26%
2024-01-04	0	0.209	0.205	0.209	0.205	0.228	1,750,000	367,880	0.2102	2.090	2.050	2.090	2.050	2.280	175,000	2.1022	-3.24%
2024-01-03	0	0.216	0.213	0.216	0.213	0.239	3,020,000	666,015	0.2205	2.160	2.130	2.160	2.130	2.390	302,000	2.2053	-3.14%
2024-01-02	0	0.223	0.221	0.223	0.221	0.246	7,605,000	1,759,580	0.2314	2.230	2.210	2.230	2.210	2.460	760,500	2.3137	2.29%
2023-12-29	0	0.218	0.213	0.218	0.205	0.223	3,895,000	836,765	0.2148	2.180	2.130	2.180	2.050	2.230	389,500	2.1483	3.32%
2023-12-28	0	0.211	0.210	0.211	0.207	0.230	6,100,000	1,312,235	0.2151	2.110	2.100	2.110	2.070	2.300	610,000	2.1512	-1.86%
2023-12-27	0	0.215	0.213	0.215	0.199	0.218	19,030,000	3,901,145	0.2050	2.150	2.130	2.150	1.990	2.180	1,903,000	2.0500	9.14%
2023-12-22	0	0.197	0.191	0.197	0.173	0.216	8,810,000	1,686,015	0.1914	1.970	1.910	1.970	1.730	2.160	881,000	1.9138	13.87%
2023-12-21	0	0.173	0.170	0.173	0.170	0.174	885,000	152,395	0.1722	1.730	1.700	1.730	1.700	1.740	88,500	1.7220	-1.70%
2023-12-20	0	0.176	0.171	0.176	0.172	0.179	1,355,000	235,810	0.1740	1.760	1.710	1.760	1.720	1.790	135,500	1.7403	-1.68%
2023-12-19	0	0.179	0.175	0.179	0.170	0.180	695,000	121,630	0.1750	1.790	1.750	1.790	1.700	1.800	69,500	1.7501	0.56%
2023-12-18	0	0.178	0.170	0.178	0.170	0.180	3,015,000	521,955	0.1731	1.780	1.700	1.780	1.700	1.800	301,500	1.7312	-2.20%
2023-12-15	0	0.182	0.182	0.183	0.170	0.185	3,840,000	673,275	0.1753	1.820	1.820	1.830	1.700	1.850	384,000	1.7533	1.11%
2023-12-14	0	0.180	0.172	0.180	0.171	0.185	4,995,000	879,230	0.1760	1.800	1.720	1.800	1.710	1.850	499,500	1.7602	-4.26%
2023-12-13	0	0.188	0.181	0.188	0.173	0.191	2,225,000	397,270	0.1785	1.880	1.810	1.880	1.730	1.910	222,500	1.7855	-2.59%
2023-12-12	0	0.193	0.185	0.193	0.185	0.207	13,695,000	2,326,610	0.1699	1.930	1.850	1.930	1.850	2.070	1,369,500	1.6989	-1.53%
2023-12-11	0	0.196	0.190	0.196	0.185	0.198	1,350,000	256,675	0.1901	1.960	1.900	1.960	1.850	1.980	135,000	1.9013	4.26%
2023-12-08	0	0.188	0.188	0.189	0.162	0.188	2,725,000	490,090	0.1798	1.880	1.880	1.890	1.620	1.880	272,500	1.7985	10.59%
2023-12-07	0	0.170	0.165	0.170	0.155	0.171	2,825,000	465,865	0.1649	1.700	1.650	1.700	1.550	1.710	282,500	1.6491	3.66%
2023-12-06	0	0.164	0.159	0.164	0.158	0.177	4,545,000	733,595	0.1614	1.640	1.590	1.640	1.580	1.770	454,500	1.6141	-2.96%
2023-12-05	0	0.169	0.169	0.173	0.168	0.193	3,225,000	564,965	0.1752	1.690	1.690	1.730	1.680	1.930	322,500	1.7518	-6.11%
2023-12-04	0	0.180	0.178	0.180	0.178	0.200	30,890,000	5,361,245	0.1736	1.800	1.780	1.800	1.780	2.000	3,089,000	1.7356	-7.22%
2023-12-01	0	0.194	0.194	0.195	0.185	0.205	16,990,000	3,144,215	0.1851	1.940	1.940	1.950	1.850	2.050	1,699,000	1.8506	-6.28%
2023-11-30	0	0.207	0.199	0.207	0.192	0.208	3,350,000	660,090	0.1970	2.070	1.990	2.070	1.920	2.080	335,000	1.9704	-0.48%
2023-11-29	0	0.208	0.197	0.208	0.192	0.208	3,870,000	758,270	0.1959	2.080	1.970	2.080	1.920	2.080	387,000	1.9594	1.96%
2023-11-28	0	0.204	0.197	0.204	0.180	0.205	5,985,000	1,127,195	0.1883	2.040	1.970	2.040	1.800	2.050	598,500	1.8834	1.49%
2023-11-27	0	0.201	0.198	0.201	0.192	0.220	8,380,000	1,682,050	0.2007	2.010	1.980	2.010	1.920	2.200	838,000	2.0072	-6.51%
2023-11-24	0	0.215	0.207	0.215	0.196	0.217	7,490,000	1,532,075	0.2045	2.150	2.070	2.150	1.960	2.170	749,000	2.0455	1.42%
2023-11-23	0	0.212	0.201	0.212	0.195	0.220	15,955,000	3,014,640	0.1889	2.120	2.010	2.120	1.950	2.200	1,595,500	1.8895	5.47%
2023-11-22	0	0.201	0.201	0.209	0.185	0.227	20,045,000	3,904,370	0.1948	2.010	2.010	2.090	1.850	2.270	2,004,500	1.9478	-6.07%
2023-11-21	0	0.214	0.210	0.214	0.208	0.222	3,085,000	658,370	0.2134	2.140	2.100	2.140	2.080	2.220	308,500	2.1341	-0.93%
2023-11-20	0	0.216	0.212	0.216	0.187	0.224	3,230,000	645,270	0.1998	2.160	2.120	2.160	1.870	2.240	323,000	1.9977	15.51%
2023-11-17	0	0.187	0.185	0.187	0.185	0.210	11,950,000	2,325,385	0.1946	1.870	1.850	1.870	1.850	2.100	1,195,000	1.9459	-9.66%
2023-11-16	0	0.207	0.207	0.208	0.200	0.230	14,555,000	3,017,440	0.2073	2.070	2.070	2.080	2.000	2.300	1,455,500	2.0731	-1.43%
2023-11-15	0	0.210	0.210	0.212	0.194	0.230	40,555,000	8,274,545	0.2040	2.100	2.100	2.120	1.940	2.300	4,055,500	2.0403	-7.49%
2023-11-14	0	0.227	0.218	0.227	0.208	0.250	15,735,000	3,405,390	0.2164	2.270	2.180	2.270	2.080	2.500	1,573,500	2.1642	-5.42%
2023-11-13	0	0.240	0.240	0.245	0.224	0.275	17,150,000	4,094,670	0.2388	2.400	2.400	2.450	2.240	2.750	1,715,000	2.3876	-9.43%
2023-11-10	0	0.265	0.255	0.265	0.245	0.285	8,040,000	2,078,585	0.2585	2.650	2.550	2.650	2.450	2.850	804,000	2.5853	-1.85%
2023-11-09	0	0.270	0.250	0.270	0.245	0.285	7,570,000	1,937,170	0.2559	2.700	2.500	2.700	2.450	2.850	757,000	2.5590	-5.26%
2023-11-08	0	0.285	0.265	0.285	0.250	0.290	3,355,000	890,475	0.2654	2.850	2.650	2.850	2.500	2.900	335,500	2.6542	0.00%
2023-11-07	0	0.285	0.255	0.285	0.232	0.290	12,645,000	3,172,430	0.2509	2.850	2.550	2.850	2.320	2.900	1,264,500	2.5088	0.00%
2023-11-06	0	0.285	0.275	0.285	0.265	0.325	7,630,000	2,150,575	0.2819	2.850	2.750	2.850	2.650	3.250	763,000	2.8186	0.00%
2023-11-03	0	0.285	0.280	0.285	0.219	0.305	12,985,000	3,481,720	0.2681	2.850	2.800	2.850	2.190	3.050	1,298,500	2.6813	29.55%
2023-11-02	0	0.220	0.218	0.220	0.190	0.220	28,435,000	5,614,860	0.1975	2.200	2.180	2.200	1.900	2.200	2,843,500	1.9746	10.55%
2023-11-01	0	0.199	0.193	0.199	0.169	0.220	40,805,000	7,390,680	0.1811	1.990	1.930	1.990	1.690	2.200	4,080,500	1.8112	7.57%
2023-10-31	0	0.185	0.183	0.185	0.175	0.240	47,005,000	9,447,845	0.2010	1.850	1.830	1.850	1.750	2.400	4,700,500	2.0100	-21.28%
2023-10-30	0	0.235	0.235	0.239	0.225	0.247	15,780,000	3,627,605	0.2299	2.350	2.350	2.390	2.250	2.470	1,578,000	2.2989	-5.24%
2023-10-27	0	0.248	0.240	0.248	0.220	0.250	65,120,000	15,347,815	0.2357	2.480	2.400	2.480	2.200	2.500	6,512,000	2.3569	-2.75%
2023-10-26	0	0.255	0.242	0.255	0.235	0.260	8,855,000	2,153,325	0.2432	2.550	2.420	2.550	2.350	2.600	885,500	2.4318	3.24%
2023-10-25	0	0.247	0.246	0.247	0.239	0.265	21,885,000	5,298,932	0.2421	2.470	2.460	2.470	2.390	2.650	2,188,500	2.4213	-3.14%
2023-10-24	0	0.255	0.250	0.260	0.242	0.265	28,930,000	6,433,285	0.2224	2.550	2.500	2.600	2.420	2.650	2,893,000	2.2237	0.00%
2023-10-20	0	0.255	0.248	0.255	0.237	0.280	26,365,000	6,453,875	0.2448	2.550	2.480	2.550	2.370	2.800	2,636,500	2.4479	-1.92%
2023-10-19	0	0.260	0.255	0.260	0.242	0.275	22,745,000	5,754,615	0.2530	2.600	2.550	2.600	2.420	2.750	2,274,500	2.5301	7.00%
2023-10-18	0	0.243	0.243	0.250	0.240	0.380	44,485,000	12,888,835	0.2897	2.430	2.430	2.500	2.400	3.800	4,448,500	2.8973	-32.50%
2023-10-17	0	0.360	0.360	0.400	0.360	0.465	13,335,000	5,245,275	0.3933	3.600	3.600	4.000	3.600	4.650	1,333,500	3.9335	-18.18%
2023-10-16	0	0.440	0.435	0.440	0.295	0.445	16,645,000	6,028,100	0.3622	4.400	4.350	4.400	2.950	4.450	1,664,500	3.6216	8.64%
2023-10-13	0	0.405	0.405	0.410	0.405	0.480	8,525,000	3,628,775	0.4257	4.050	4.050	4.100	4.050	4.800	852,500	4.2566	-5.81%
2023-10-12	0	0.430	0.425	0.430	0.430	0.490	13,990,000	6,390,850	0.4568	4.300	4.250	4.300	4.300	4.900	1,399,000	4.5682	-9.47%
2023-10-11	0	0.475	0.475	0.480	0.440	0.510	14,590,000	6,733,325	0.4615	4.750	4.750	4.800	4.400	5.100	1,459,000	4.6150	-4.04%
2023-10-10	0	0.495	0.475	0.495	0.475	0.590	38,290,000	18,621,150	0.4863	4.950	4.750	4.950	4.750	5.900	3,829,000	4.8632	-4.81%
2023-10-09	0	0.520	0.500	0.540	0.490	0.540	4,100,000	2,045,925	0.4990	5.200	5.000	5.400	4.900	5.400	410,000	4.9901	-8.77%
2023-10-06	0	0.570	0.540	0.570	0.530	0.600	2,170,000	1,204,300	0.5550	5.700	5.400	5.700	5.300	6.000	217,000	5.5498	-1.72%
2023-10-05	0	0.580	0.560	0.580	0.540	0.600	1,395,000	787,650	0.5646	5.800	5.600	5.800	5.400	6.000	139,500	5.6462	3.57%
2023-10-04	0	0.560	0.530	0.560	0.530	0.570	4,345,000	2,378,350	0.5474	5.600	5.300	5.600	5.300	5.700	434,500	5.4738	-1.75%
2023-10-03	0	0.570	0.570	0.580	0.550	0.600	1,035,000	595,450	0.5753	5.700	5.700	5.800	5.500	6.000	103,500	5.7531	-5.00%
2023-09-29	0	0.600	0.590	0.600	0.590	0.640	4,310,000	2,632,900	0.6109	6.000	5.900	6.000	5.900	6.400	431,000	6.1088	1.69%
2023-09-28	0	0.590	0.580	0.590	0.530	0.600	7,755,000	4,457,100	0.5747	5.900	5.800	5.900	5.300	6.000	775,500	5.7474	7.27%
2023-09-27	0	0.550	0.520	0.550	0.435	0.550	10,245,000	4,991,575	0.4872	5.500	5.200	5.500	4.350	5.500	1,024,500	4.8722	11.11%
2023-09-26	0	0.495	0.485	0.495	0.450	0.495	7,380,000	3,451,900	0.4677	4.950	4.850	4.950	4.500	4.950	738,000	4.6774	2.06%
2023-09-25	0	0.485	0.470	0.485	0.470	0.500	4,990,000	2,404,375	0.4818	4.850	4.700	4.850	4.700	5.000	499,000	4.8184	-3.00%
2023-09-22	0	0.500	0.485	0.500	0.480	0.550	16,195,000	8,081,675	0.4990	5.000	4.850	5.000	4.800	5.500	1,619,500	4.9902	-1.96%
2023-09-21	0	0.510	0.510	0.520	0.480	0.620	15,410,000	7,769,800	0.5042	5.100	5.100	5.200	4.800	6.200	1,541,000	5.0421	-12.07%
2023-09-20	0	0.580	0.560	0.580	0.490	0.600	20,120,000	10,729,100	0.5333	5.800	5.600	5.800	4.900	6.000	2,012,000	5.3326	5.45%
2023-09-19	0	0.550	0.550	0.560	0.540	0.620	18,275,000	10,235,600	0.5601	5.500	5.500	5.600	5.400	6.200	1,827,500	5.6009	-12.70%
2023-09-18	0	0.630	0.600	0.630	0.560	0.670	7,830,000	4,740,550	0.6054	6.300	6.000	6.300	5.600	6.700	783,000	6.0543	1.61%
2023-09-15	0	0.620	0.590	0.620	0.580	0.630	8,910,000	5,322,950	0.5974	6.200	5.900	6.200	5.800	6.300	891,000	5.9741	5.08%
2023-09-14	0	0.590	0.520	0.590	0.350	0.600	43,505,000	20,615,650	0.4739	5.900	5.200	5.900	3.500	6.000	4,350,500	4.7387	1.72%
2023-09-13	0	0.580	0.570	0.580	0.500	0.750	21,920,000	13,845,600	0.6316	5.800	5.700	5.800	5.000	7.500	2,192,000	6.3164	-19.44%
2023-09-12	0	0.720	0.710	0.720	0.670	0.760	12,435,000	8,632,550	0.6942	7.200	7.100	7.200	6.700	7.600	1,243,500	6.9421	-2.70%
2023-09-11	0	0.740	0.710	0.740	0.670	0.780	37,320,000	27,025,080	0.7241	7.400	7.100	7.400	6.700	7.800	3,732,000	7.2414	5.71%
2023-09-07	0	0.700	0.690	0.700	0.500	0.700	48,305,000	29,493,200	0.6106	7.000	6.900	7.000	5.000	7.000	4,830,500	6.1056	40.00%
2023-09-06	0	0.500	0.490	0.500	0.435	0.500	20,000,000	9,447,375	0.4724	5.000	4.900	5.000	4.350	5.000	2,000,000	4.7237	6.38%
2023-09-05	0	0.470	0.465	0.470	0.420	0.490	13,230,000	5,910,375	0.4467	4.700	4.650	4.700	4.200	4.900	1,323,000	4.4674	4.44%
2023-09-04	0	0.450	0.450	0.470	0.405	0.495	33,955,000	15,932,275	0.4692	4.500	4.500	4.700	4.050	4.950	3,395,500	4.6922	3.45%
2023-08-31	0	0.435	0.430	0.435	0.320	0.475	37,885,000	15,164,675	0.4003	4.350	4.300	4.350	3.200	4.750	3,788,500	4.0028	12.99%
2023-08-30	0	0.385	0.375	0.385	0.265	0.395	30,810,000	9,999,675	0.3246	3.850	3.750	3.850	2.650	3.950	3,081,000	3.2456	10.00%
2023-08-29	0	0.350	0.345	0.350	0.230	0.420	63,965,000	20,846,620	0.3259	3.500	3.450	3.500	2.300	4.200	6,396,500	3.2591	69.90%
2023-08-28	0	0.206	0.193	0.206	0.082	0.217	20,460,000	2,925,595	0.1430	2.060	1.930	2.060	0.820	2.170	2,046,000	1.4299	148.19%
2023-08-25	0	0.083	0.083	0.086	0.082	0.091	1,435,000	123,875	0.0863	0.830	0.830	0.860	0.820	0.910	143,500	0.8632	-8.79%
2023-08-24	0	0.091	0.085	0.092	-	-	0	0	-	0.910	0.850	0.920	-	-	0	-	0.00%
2023-08-23	0	0.091	0.084	0.092	0.088	0.093	30,000	2,715	0.0905	0.910	0.840	0.920	0.880	0.930	3,000	0.9050	3.41%
2023-08-22	0	0.088	0.083	0.088	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	-1.12%
2023-08-21	0	0.089	0.089	0.090	0.084	0.089	355,000	30,515	0.0860	0.890	0.890	0.900	0.840	0.890	35,500	0.8596	0.00%
2023-08-18	0	0.089	0.087	0.089	0.085	0.093	11,050,000	993,370	0.0899	0.890	0.870	0.890	0.850	0.930	1,105,000	0.8990	-3.26%
2023-08-17	0	0.092	0.092	0.095	0.087	0.087	50,000	4,350	0.0870	0.920	0.920	0.950	0.870	0.870	5,000	0.8700	-3.16%
2023-08-16	0	0.095	0.093	0.095	0.087	0.097	235,000	22,425	0.0954	0.950	0.930	0.950	0.870	0.970	23,500	0.9543	1.06%
2023-08-15	0	0.094	0.087	0.094	0.092	0.094	330,000	30,620	0.0928	0.940	0.870	0.940	0.920	0.940	33,000	0.9279	5.62%
2023-08-14	0	0.089	0.089	0.090	0.089	0.090	4,110,000	365,900	0.0890	0.890	0.890	0.900	0.890	0.900	411,000	0.8903	1.14%
2023-08-11	0	0.088	0.088	0.091	0.087	0.094	4,210,000	394,390	0.0937	0.880	0.880	0.910	0.870	0.940	421,000	0.9368	1.15%
2023-08-10	0	0.087	0.086	0.087	0.081	0.092	2,085,000	177,225	0.0850	0.870	0.860	0.870	0.810	0.920	208,500	0.8500	4.82%
2023-08-09	0	0.083	0.081	0.083	0.084	0.086	195,000	16,610	0.0852	0.830	0.810	0.830	0.840	0.860	19,500	0.8518	-1.19%
2023-08-08	0	0.084	0.084	0.098	0.082	0.084	250,000	20,950	0.0838	0.840	0.840	0.980	0.820	0.840	25,000	0.8380	-2.33%
2023-08-07	0	0.086	0.086	0.098	0.085	0.086	50,000	4,295	0.0859	0.860	0.860	0.980	0.850	0.860	5,000	0.8590	-7.53%
2023-08-04	0	0.093	0.093	0.094	0.085	0.093	4,620,000	418,670	0.0906	0.930	0.930	0.940	0.850	0.930	462,000	0.9062	-1.06%
2023-08-03	0	0.094	0.087	0.094	0.084	0.095	2,200,000	201,325	0.0915	0.940	0.870	0.940	0.840	0.950	220,000	0.9151	-2.08%
2023-08-02	0	0.096	0.088	0.096	0.090	0.105	5,565,000	544,440	0.0978	0.960	0.880	0.960	0.900	1.050	556,500	0.9783	-2.04%
2023-08-01	0	0.098	0.092	0.098	0.076	0.098	36,490,000	3,279,755	0.0899	0.980	0.920	0.980	0.760	0.980	3,649,000	0.8988	22.50%
2023-07-31	0	0.080	0.080	0.083	0.075	0.080	8,310,000	663,010	0.0798	0.800	0.800	0.830	0.750	0.800	831,000	0.7978	3.90%
2023-07-28	0	0.077	0.077	0.081	0.077	0.078	555,000	43,090	0.0776	0.770	0.770	0.810	0.770	0.780	55,500	0.7764	-11.49%
2023-07-27	0	0.087	0.077	0.087	0.082	0.089	2,590,000	212,935	0.0822	0.870	0.770	0.870	0.820	0.890	259,000	0.8221	7.41%
2023-07-26	0	0.081	0.080	0.082	0.077	0.081	2,615,000	210,670	0.0806	0.810	0.800	0.820	0.770	0.810	261,500	0.8056	-2.41%
2023-07-25	0	0.083	0.077	0.083	0.079	0.084	5,095,000	427,340	0.0839	0.830	0.770	0.830	0.790	0.840	509,500	0.8387	5.06%
2023-07-24	0	0.079	0.079	0.080	0.079	0.081	20,000	1,610	0.0805	0.790	0.790	0.800	0.790	0.810	2,000	0.8050	-3.66%
2023-07-21	0	0.082	0.079	0.083	0.080	0.084	4,285,000	351,335	0.0820	0.820	0.790	0.830	0.800	0.840	428,500	0.8199	-2.38%
2023-07-20	0	0.084	0.079	0.085	0.084	0.084	5,000	420	0.0840	0.840	0.790	0.850	0.840	0.840	500	0.8400	0.00%
2023-07-19	0	0.084	0.079	0.085	-	-	0	0	-	0.840	0.790	0.850	-	-	0	-	-1.18%
2023-07-18	0	0.085	0.080	0.085	0.079	0.086	180,000	15,380	0.0854	0.850	0.800	0.850	0.790	0.860	18,000	0.8544	0.00%
2023-07-14	0	0.085	0.080	0.088	0.085	0.085	25,000	2,125	0.0850	0.850	0.800	0.880	0.850	0.850	2,500	0.8500	2.41%
2023-07-13	0	0.083	0.081	0.083	0.083	0.083	5,000	415	0.0830	0.830	0.810	0.830	0.830	0.830	500	0.8300	-2.35%
2023-07-12	0	0.085	0.082	0.085	0.080	0.085	70,000	5,855	0.0836	0.850	0.820	0.850	0.800	0.850	7,000	0.8364	0.00%
2023-07-11	0	0.085	0.080	0.085	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2023-07-10	0	0.085	0.081	0.085	0.085	0.085	45,000	3,825	0.0850	0.850	0.810	0.850	0.850	0.850	4,500	0.8500	-3.41%
2023-07-07	0	0.088	0.081	0.090	0.075	0.088	745,000	60,105	0.0807	0.880	0.810	0.900	0.750	0.880	74,500	0.8068	4.76%
2023-07-06	0	0.084	0.083	0.085	0.083	0.084	255,000	21,380	0.0838	0.840	0.830	0.850	0.830	0.840	25,500	0.8384	0.00%
2023-07-05	0	0.084	0.084	0.087	0.083	0.083	55,000	4,565	0.0830	0.840	0.840	0.870	0.830	0.830	5,500	0.8300	-6.67%
2023-07-04	0	0.090	0.085	0.099	0.086	0.090	235,000	21,010	0.0894	0.900	0.850	0.990	0.860	0.900	23,500	0.8940	-1.10%
2023-07-03	0	0.091	0.091	0.096	0.087	0.106	23,090,000	2,300,315	0.0996	0.910	0.910	0.960	0.870	1.060	2,309,000	0.9962	2.25%
2023-06-30	0	0.089	0.085	0.089	0.089	0.090	280,000	25,060	0.0895	0.890	0.850	0.890	0.890	0.900	28,000	0.8950	-1.11%
2023-06-29	0	0.090	0.085	0.090	0.086	0.090	155,000	13,930	0.0899	0.900	0.850	0.900	0.860	0.900	15,500	0.8987	0.00%
2023-06-28	0	0.090	0.085	0.089	0.090	0.091	110,000	9,960	0.0905	0.900	0.850	0.890	0.900	0.910	11,000	0.9055	0.00%
2023-06-27	0	0.090	0.086	0.090	0.090	0.090	10,000	900	0.0900	0.900	0.860	0.900	0.900	0.900	1,000	0.9000	1.12%
2023-06-26	0	0.089	0.086	0.088	-	-	0	0	-	0.890	0.860	0.880	-	-	0	-	0.00%
2023-06-23	0	0.089	0.087	0.093	0.086	0.100	18,560,000	1,800,415	0.0970	0.890	0.870	0.930	0.860	1.000	1,856,000	0.9701	1.14%
2023-06-21	0	0.088	0.087	0.088	0.088	0.090	270,000	24,160	0.0895	0.880	0.870	0.880	0.880	0.900	27,000	0.8948	-5.38%
2023-06-20	0	0.093	0.086	0.098	0.088	0.103	1,135,000	103,620	0.0913	0.930	0.860	0.980	0.880	1.030	113,500	0.9130	9.41%
2023-06-19	0	0.085	0.085	0.090	0.085	0.085	150,000	12,750	0.0850	0.850	0.850	0.900	0.850	0.850	15,000	0.8500	-5.56%
2023-06-16	0	0.090	0.085	0.090	0.085	0.090	180,000	15,765	0.0876	0.900	0.850	0.900	0.850	0.900	18,000	0.8758	0.00%
2023-06-15	0	0.090	0.084	0.090	0.087	0.090	335,000	29,195	0.0871	0.900	0.840	0.900	0.870	0.900	33,500	0.8715	1.12%
2023-06-14	0	0.089	0.087	0.089	0.086	0.091	1,500,000	134,355	0.0896	0.890	0.870	0.890	0.860	0.910	150,000	0.8957	3.49%
2023-06-13	0	0.086	0.083	0.088	0.084	0.088	5,445,000	468,310	0.0860	0.860	0.830	0.880	0.840	0.880	544,500	0.8601	0.00%
2023-06-12	0	0.086	0.086	0.089	0.085	0.093	930,000	84,125	0.0905	0.860	0.860	0.890	0.850	0.930	93,000	0.9046	-3.37%
2023-06-09	0	0.089	0.084	0.089	0.083	0.099	715,000	64,510	0.0902	0.890	0.840	0.890	0.830	0.990	71,500	0.9022	9.88%
2023-06-08	0	0.081	0.081	0.085	0.081	0.104	1,295,000	122,950	0.0949	0.810	0.810	0.850	0.810	1.040	129,500	0.9494	-4.71%
2023-06-07	0	0.085	0.085	0.090	0.078	0.090	1,045,000	88,010	0.0842	0.850	0.850	0.900	0.780	0.900	104,500	0.8422	8.97%
2023-06-06	0	0.078	0.078	0.083	0.074	0.077	700,000	52,690	0.0753	0.780	0.780	0.830	0.740	0.770	70,000	0.7527	1.30%
2023-06-05	0	0.077	0.076	0.077	0.078	0.080	295,000	23,380	0.0793	0.770	0.760	0.770	0.780	0.800	29,500	0.7925	-2.53%
2023-06-02	0	0.079	0.073	0.080	0.079	0.079	5,000	395	0.0790	0.790	0.730	0.800	0.790	0.790	500	0.7900	0.00%
2023-06-01	0	0.079	0.078	0.080	-	-	0	0	-	0.790	0.780	0.800	-	-	0	-	0.00%
2023-05-31	0	0.079	0.075	0.079	0.071	0.081	450,000	33,340	0.0741	0.790	0.750	0.790	0.710	0.810	45,000	0.7409	3.95%
2023-05-30	0	0.076	0.075	0.081	0.075	0.081	770,000	59,100	0.0768	0.760	0.750	0.810	0.750	0.810	77,000	0.7675	-6.17%
2023-05-29	0	0.081	0.080	0.081	0.079	0.081	660,000	53,365	0.0809	0.810	0.800	0.810	0.790	0.810	66,000	0.8086	2.53%
2023-05-25	0	0.079	0.079	0.081	0.076	0.080	170,000	13,200	0.0776	0.790	0.790	0.810	0.760	0.800	17,000	0.7765	2.60%
2023-05-24	0	0.077	0.076	0.077	0.076	0.079	200,000	15,455	0.0773	0.770	0.760	0.770	0.760	0.790	20,000	0.7728	0.00%
2023-05-23	0	0.077	0.080	0.081	0.075	0.084	500,000	39,315	0.0786	0.770	0.800	0.810	0.750	0.840	50,000	0.7863	-8.33%
2023-05-22	0	0.084	0.080	0.084	0.080	0.085	490,000	40,350	0.0823	0.840	0.800	0.840	0.800	0.850	49,000	0.8235	-3.45%
2023-05-19	0	0.087	0.085	0.086	0.081	0.090	1,185,000	103,750	0.0876	0.870	0.850	0.860	0.810	0.900	118,500	0.8755	3.57%
2023-05-18	0	0.084	0.084	0.089	0.081	0.095	1,430,000	123,510	0.0864	0.840	0.840	0.890	0.810	0.950	143,000	0.8637	-11.58%
2023-05-17	0	0.095	0.095	0.099	0.071	0.104	24,525,000	2,415,145	0.0985	0.950	0.950	0.990	0.710	1.040	2,452,500	0.9848	18.75%
2023-05-16	0	0.080	0.069	0.082	0.075	0.085	2,565,000	208,020	0.0811	0.800	0.690	0.820	0.750	0.850	256,500	0.8110	2.56%
2023-05-15	0	0.078	0.078	0.081	0.070	0.092	16,325,000	1,305,105	0.0799	0.780	0.780	0.810	0.700	0.920	1,632,500	0.7995	25.81%
2023-05-12	0	0.062	0.061	0.069	0.062	0.074	1,120,000	79,310	0.0708	0.620	0.610	0.690	0.620	0.740	112,000	0.7081	-4.62%
2023-05-11	0	0.065	0.065	0.070	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2023-05-10	0	0.065	0.065	0.070	0.065	0.065	25,000	1,625	0.0650	0.650	0.650	0.700	0.650	0.650	2,500	0.6500	0.00%
2023-05-09	0	0.065	0.065	0.066	0.065	0.066	10,000	655	0.0655	0.650	0.650	0.660	0.650	0.660	1,000	0.6550	1.56%
2023-05-08	0	0.064	0.064	0.071	0.063	0.075	570,000	39,210	0.0688	0.640	0.640	0.710	0.630	0.750	57,000	0.6879	-8.57%
2023-05-05	0	0.070	0.065	0.074	-	-	0	0	-	0.700	0.650	0.740	-	-	0	-	0.00%
2023-05-04	0	0.070	0.068	0.070	0.070	0.070	50,000	3,500	0.0700	0.700	0.680	0.700	0.700	0.700	5,000	0.7000	0.00%
2023-05-03	0	0.070	0.068	0.070	-	-	5,000	350	0.0700	0.700	0.680	0.700	-	-	500	0.7000	0.00%
2023-05-02	0	0.070	0.070	0.072	0.068	0.074	480,000	33,485	0.0698	0.700	0.700	0.720	0.680	0.740	48,000	0.6976	1.45%
2023-04-28	0	0.069	0.069	0.074	0.069	0.070	50,000	3,460	0.0692	0.690	0.690	0.740	0.690	0.700	5,000	0.6920	0.00%
2023-04-27	0	0.069	0.069	0.073	0.066	0.080	195,000	13,785	0.0707	0.690	0.690	0.730	0.660	0.800	19,500	0.7069	-9.21%
2023-04-26	0	0.076	0.066	0.076	0.070	0.080	555,000	40,465	0.0729	0.760	0.660	0.760	0.700	0.800	55,500	0.7291	4.11%
2023-04-25	0	0.073	0.071	0.075	0.073	0.074	30,000	2,200	0.0733	0.730	0.710	0.750	0.730	0.740	3,000	0.7333	-1.35%
2023-04-24	0	0.074	0.073	0.079	0.074	0.074	5,000	370	0.0740	0.740	0.730	0.790	0.740	0.740	500	0.7400	-1.33%
2023-04-21	0	0.075	0.071	0.076	0.076	0.077	265,000	20,365	0.0768	0.750	0.710	0.760	0.760	0.770	26,500	0.7685	-2.60%
2023-04-20	0	0.077	0.073	0.078	0.075	0.079	145,000	11,415	0.0787	0.770	0.730	0.780	0.750	0.790	14,500	0.7872	5.48%
2023-04-19	0	0.073	0.073	0.078	0.073	0.073	5,000	365	0.0730	0.730	0.730	0.780	0.730	0.730	500	0.7300	1.39%
2023-04-18	0	0.072	0.072	0.076	0.070	0.071	280,000	19,780	0.0706	0.720	0.720	0.760	0.700	0.710	28,000	0.7064	1.41%
2023-04-17	0	0.071	0.071	0.074	0.070	0.072	745,000	52,790	0.0709	0.710	0.710	0.740	0.700	0.720	74,500	0.7086	-5.33%
2023-04-14	0	0.075	0.075	0.080	0.075	0.075	65,000	4,875	0.0750	0.750	0.750	0.800	0.750	0.750	6,500	0.7500	0.00%
2023-04-13	0	0.075	0.075	0.079	0.073	0.074	520,000	38,260	0.0736	0.750	0.750	0.790	0.730	0.740	52,000	0.7358	0.00%
2023-04-12	0	0.075	0.075	0.077	0.075	0.080	180,000	13,935	0.0774	0.750	0.750	0.770	0.750	0.800	18,000	0.7742	-1.32%
2023-04-11	0	0.076	0.076	0.080	0.075	0.080	285,000	22,180	0.0778	0.760	0.760	0.800	0.750	0.800	28,500	0.7782	-2.56%
2023-04-06	0	0.078	0.078	0.085	0.078	0.085	1,690,000	137,785	0.0815	0.780	0.780	0.850	0.780	0.850	169,000	0.8153	-7.14%
2023-04-04	0	0.084	0.084	0.089	0.084	0.120	11,710,000	1,142,040	0.0975	0.840	0.840	0.890	0.840	1.200	1,171,000	0.9753	0.00%
2023-04-03	0	0.084	0.077	0.084	0.073	0.084	1,265,000	94,485	0.0747	0.840	0.770	0.840	0.730	0.840	126,500	0.7469	12.00%
2023-03-31	0	0.075	0.075	0.076	0.074	0.076	365,000	27,405	0.0751	0.750	0.750	0.760	0.740	0.760	36,500	0.7508	2.74%
2023-03-30	0	0.073	0.073	0.077	0.072	0.075	640,000	46,800	0.0731	0.730	0.730	0.770	0.720	0.750	64,000	0.7313	-1.35%
2023-03-29	0	0.074	0.074	0.078	0.074	0.078	45,000	3,370	0.0749	0.740	0.740	0.780	0.740	0.780	4,500	0.7489	-5.13%
2023-03-28	0	0.078	0.074	0.078	0.073	0.078	490,000	36,810	0.0751	0.780	0.740	0.780	0.730	0.780	49,000	0.7512	2.63%
2023-03-27	0	0.076	0.076	0.078	0.076	0.080	2,080,000	161,180	0.0775	0.760	0.760	0.780	0.760	0.800	208,000	0.7749	-8.43%
2023-03-24	0	0.083	0.080	0.086	0.080	0.083	1,370,000	111,800	0.0816	0.830	0.800	0.860	0.800	0.830	137,000	0.8161	1.22%
2023-03-23	0	0.082	0.082	0.084	0.082	0.089	2,610,000	218,075	0.0836	0.820	0.820	0.840	0.820	0.890	261,000	0.8355	-6.82%
2023-03-22	0	0.088	0.085	0.088	0.085	0.096	2,195,000	192,290	0.0876	0.880	0.850	0.880	0.850	0.960	219,500	0.8760	2.33%
2023-03-21	0	0.086	0.085	0.097	0.085	0.098	1,255,000	108,915	0.0868	0.860	0.850	0.970	0.850	0.980	125,500	0.8678	-9.47%
2023-03-20	0	0.095	0.085	0.095	0.081	0.095	2,260,000	210,065	0.0929	0.950	0.850	0.950	0.810	0.950	226,000	0.9295	5.56%
2023-03-17	0	0.090	0.086	0.090	0.087	0.094	560,000	49,965	0.0892	0.900	0.860	0.900	0.870	0.940	56,000	0.8922	-4.26%
2023-03-16	0	0.094	0.090	0.094	0.086	0.097	355,000	32,200	0.0907	0.940	0.900	0.940	0.860	0.970	35,500	0.9070	-4.08%
2023-03-15	0	0.098	0.092	0.099	0.093	0.104	5,190,000	492,720	0.0949	0.980	0.920	0.990	0.930	1.040	519,000	0.9494	4.26%
2023-03-14	0	0.094	0.093	0.095	0.094	0.115	2,305,000	227,070	0.0985	0.940	0.930	0.950	0.940	1.150	230,500	0.9851	-10.48%
2023-03-13	0	0.105	0.098	0.105	0.095	0.126	6,175,000	654,690	0.1060	1.050	0.980	1.050	0.950	1.260	617,500	1.0602	-0.94%
2023-03-10	0	0.106	0.100	0.106	0.093	0.115	8,575,000	882,225	0.1029	1.060	1.000	1.060	0.930	1.150	857,500	1.0288	12.77%
2023-03-09	0	0.094	0.090	0.094	0.090	0.105	7,155,000	671,925	0.0939	0.940	0.900	0.940	0.900	1.050	715,500	0.9391	-10.48%
2023-03-08	0	0.105	0.101	0.105	0.098	0.120	17,435,000	1,808,475	0.1037	1.050	1.010	1.050	0.980	1.200	1,743,500	1.0373	-9.48%
2023-03-07	0	0.116	0.113	0.116	0.096	0.175	161,435,000	21,292,940	0.1319	1.160	1.130	1.160	0.960	1.750	16,143,500	1.3190	38.10%
2023-03-06	0	0.084	0.075	0.084	0.072	0.084	2,780,000	205,455	0.0739	0.840	0.750	0.840	0.720	0.840	278,000	0.7390	12.00%
2023-03-03	0	0.075	0.074	0.078	0.072	0.078	3,045,000	224,630	0.0738	0.750	0.740	0.780	0.720	0.780	304,500	0.7377	-5.06%
2023-03-02	0	0.079	0.077	0.079	0.076	0.087	3,360,000	268,150	0.0798	0.790	0.770	0.790	0.760	0.870	336,000	0.7981	-8.14%
2023-03-01	0	0.086	0.086	0.087	0.080	0.098	12,470,000	1,082,400	0.0868	0.860	0.860	0.870	0.800	0.980	1,247,000	0.8680	-8.51%
2023-02-28	0	0.094	0.094	0.097	0.088	0.122	28,750,000	2,850,380	0.0991	0.940	0.940	0.970	0.880	1.220	2,875,000	0.9914	-24.19%
2023-02-27	0	0.124	0.121	0.124	0.068	0.188	96,925,000	13,672,175	0.1411	1.240	1.210	1.240	0.680	1.880	9,692,500	1.4106	100.00%
2023-02-24	0	0.062	0.061	0.064	0.061	0.067	1,585,000	99,465	0.0628	0.620	0.610	0.640	0.610	0.670	158,500	0.6275	-11.43%
2023-02-23	0	0.070	0.067	0.070	0.068	0.075	2,650,000	185,935	0.0702	0.700	0.670	0.700	0.680	0.750	265,000	0.7016	2.94%
2023-02-22	0	0.068	0.068	0.072	0.065	0.072	745,000	51,580	0.0692	0.680	0.680	0.720	0.650	0.720	74,500	0.6923	-5.56%
2023-02-21	0	0.072	0.066	0.072	0.070	0.072	1,990,000	142,435	0.0716	0.720	0.660	0.720	0.700	0.720	199,000	0.7158	-5.26%
2023-02-20	0	0.076	0.075	0.080	0.076	0.077	970,000	73,770	0.0761	0.760	0.750	0.800	0.760	0.770	97,000	0.7605	-5.00%
2023-02-17	0	0.080	0.076	0.080	0.074	0.080	18,635,000	1,473,185	0.0791	0.800	0.760	0.800	0.740	0.800	1,863,500	0.7905	-1.23%
2023-02-16	0	0.081	0.080	0.085	0.074	0.085	25,950,000	2,073,940	0.0799	0.810	0.800	0.850	0.740	0.850	2,595,000	0.7992	2.53%
2023-02-15	0	0.079	0.078	0.080	0.075	0.080	1,200,000	92,980	0.0775	0.790	0.780	0.800	0.750	0.800	120,000	0.7748	-2.47%
2023-02-14	0	0.081	0.080	0.081	0.081	0.084	855,000	70,365	0.0823	0.810	0.800	0.810	0.810	0.840	85,500	0.8230	-4.71%
2023-02-13	0	0.085	0.085	0.090	0.080	0.090	1,180,000	100,875	0.0855	0.850	0.850	0.900	0.800	0.900	118,000	0.8549	-2.30%
2023-02-10	0	0.087	0.087	0.095	0.087	0.096	380,000	35,195	0.0926	0.870	0.870	0.950	0.870	0.960	38,000	0.9262	-9.38%
2023-02-09	0	0.096	0.095	0.100	0.096	0.104	695,000	68,945	0.0992	0.960	0.950	1.000	0.960	1.040	69,500	0.9920	-6.80%
2023-02-08	0	0.103	0.102	0.108	0.103	0.110	800,000	84,095	0.1051	1.030	1.020	1.080	1.030	1.100	80,000	1.0512	-5.50%
2023-02-07	0	0.109	0.102	0.115	0.101	0.115	660,000	69,440	0.1052	1.090	1.020	1.150	1.010	1.150	66,000	1.0521	-3.54%
2023-02-06	0	0.113	0.112	0.113	0.111	0.125	510,000	58,445	0.1146	1.130	1.120	1.130	1.110	1.250	51,000	1.1460	-12.40%
2023-02-03	0	0.129	0.120	0.129	0.125	0.138	810,000	104,955	0.1296	1.290	1.200	1.290	1.250	1.380	81,000	1.2957	-6.52%
2023-02-02	0	0.138	0.136	0.138	0.135	0.143	815,000	113,450	0.1392	1.380	1.360	1.380	1.350	1.430	81,500	1.3920	-5.48%
2023-02-01	0	0.146	0.146	0.150	0.146	0.155	720,000	108,645	0.1509	1.460	1.460	1.500	1.460	1.550	72,000	1.5090	-5.19%
2023-01-31	0	0.154	0.154	0.165	0.154	0.156	270,000	41,730	0.1546	1.540	1.540	1.650	1.540	1.560	27,000	1.5456	0.65%
2023-01-30	0	0.153	0.153	0.163	0.153	0.160	85,000	13,415	0.1578	1.530	1.530	1.630	1.530	1.600	8,500	1.5782	-6.13%
2023-01-27	0	0.163	0.163	0.165	0.160	0.163	1,315,000	213,655	0.1625	1.630	1.630	1.650	1.600	1.630	131,500	1.6248	-3.55%
2023-01-26	0	0.169	0.154	0.169	0.153	0.170	1,375,000	223,805	0.1628	1.690	1.540	1.690	1.530	1.700	137,500	1.6277	-0.59%
2023-01-20	0	0.170	0.170	0.176	0.164	0.175	185,000	31,565	0.1706	1.700	1.700	1.760	1.640	1.750	18,500	1.7062	-4.49%
2023-01-19	0	0.178	0.163	0.180	-	-	0	0	-	1.780	1.630	1.800	-	-	0	-	0.00%
2023-01-18	0	0.178	0.178	0.180	0.160	0.182	13,035,000	2,338,940	0.1794	1.780	1.780	1.800	1.600	1.820	1,303,500	1.7944	7.23%
2023-01-17	0	0.166	0.165	0.166	0.166	0.173	70,000	11,760	0.1680	1.660	1.650	1.660	1.660	1.730	7,000	1.6800	-4.60%
2023-01-16	0	0.174	0.161	0.188	0.168	0.193	540,000	97,985	0.1815	1.740	1.610	1.880	1.680	1.930	54,000	1.8145	-2.25%
2023-01-13	0	0.178	0.179	0.180	0.057	0.200	3,920,000	595,485	0.1519	1.780	1.790	1.800	0.570	2.000	392,000	1.5191	-5.82%
2023-01-12	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	1.890	-	-	-	-	0	-	0.00%
2023-01-03	0	0.189	0.180	0.189	-	-	0	0	-	1.890	1.800	1.890	-	-	0	-	-0.53%
2022-12-30	0	0.190	0.169	0.190	0.168	0.197	15,695,000	2,806,115	0.1788	1.900	1.690	1.900	1.680	1.970	1,569,500	1.7879	4.40%
2022-12-29	0	0.182	0.166	0.182	-	-	0	0	-	1.820	1.660	1.820	-	-	0	-	-1.09%
2022-12-28	0	0.184	0.176	0.194	0.165	0.201	270,000	49,270	0.1825	1.840	1.760	1.940	1.650	2.010	27,000	1.8248	11.52%
2022-12-23	0	0.165	0.165	0.170	0.164	0.170	135,000	22,490	0.1666	1.650	1.650	1.700	1.640	1.700	13,500	1.6659	-2.94%
2022-12-22	0	0.170	0.168	0.174	0.170	0.178	275,000	47,930	0.1743	1.700	1.680	1.740	1.700	1.780	27,500	1.7429	0.00%
2022-12-21	0	0.170	0.170	0.178	0.164	0.179	475,000	81,665	0.1719	1.700	1.700	1.780	1.640	1.790	47,500	1.7193	-2.86%
2022-12-20	0	0.175	0.175	0.185	-	-	0	0	-	1.750	1.750	1.850	-	-	0	-	0.00%
2022-12-19	0	0.175	0.175	0.187	0.175	0.195	315,000	55,865	0.1773	1.750	1.750	1.870	1.750	1.950	31,500	1.7735	-10.71%
2022-12-16	0	0.196	0.180	0.196	-	-	0	0	-	1.960	1.800	1.960	-	-	0	-	-0.51%
2022-12-15	0	0.197	0.180	0.198	0.197	0.200	65,000	12,925	0.1988	1.970	1.800	1.980	1.970	2.000	6,500	1.9885	0.51%
2022-12-14	0	0.196	0.196	0.200	0.196	0.200	80,000	15,960	0.1995	1.960	1.960	2.000	1.960	2.000	8,000	1.9950	0.00%
2022-12-13	0	0.196	0.192	0.201	0.185	0.202	325,000	63,780	0.1962	1.960	1.920	2.010	1.850	2.020	32,500	1.9625	5.95%
2022-12-12	0	0.185	0.180	0.190	0.185	0.190	65,000	12,175	0.1873	1.850	1.800	1.900	1.850	1.900	6,500	1.8731	-2.63%
2022-12-09	0	0.190	0.182	0.190	0.190	0.199	150,000	29,095	0.1940	1.900	1.820	1.900	1.900	1.990	15,000	1.9397	0.00%
2022-12-08	0	0.190	0.171	0.198	0.162	0.199	15,190,000	2,474,900	0.1629	1.900	1.710	1.980	1.620	1.990	1,519,000	1.6293	16.56%
2022-12-07	0	0.163	0.161	0.179	0.161	0.167	240,000	39,295	0.1637	1.630	1.610	1.790	1.610	1.670	24,000	1.6373	2.52%
2022-12-06	0	0.159	0.159	0.166	0.159	0.165	3,980,000	637,285	0.1601	1.590	1.590	1.660	1.590	1.650	398,000	1.6012	-3.64%
2022-12-05	0	0.165	0.165	0.179	0.161	0.171	165,000	27,285	0.1654	1.650	1.650	1.790	1.610	1.710	16,500	1.6536	-2.94%
2022-12-02	0	0.170	0.170	0.179	0.159	0.170	385,000	62,210	0.1616	1.700	1.700	1.790	1.590	1.700	38,500	1.6158	6.25%
2022-12-01	0	0.160	0.151	0.160	0.160	0.174	920,000	153,410	0.1668	1.600	1.510	1.600	1.600	1.740	92,000	1.6675	-8.57%
2022-11-30	0	0.175	0.175	0.179	0.170	0.175	470,000	81,760	0.1740	1.750	1.750	1.790	1.700	1.750	47,000	1.7396	-2.78%
2022-11-29	0	0.180	0.174	0.180	0.175	0.185	240,000	43,070	0.1795	1.800	1.740	1.800	1.750	1.850	24,000	1.7946	0.00%
2022-11-28	0	0.180	0.175	0.188	0.173	0.180	200,000	35,155	0.1758	1.800	1.750	1.880	1.730	1.800	20,000	1.7578	0.00%
2022-11-25	0	0.180	0.180	0.186	0.180	0.186	205,000	37,655	0.1837	1.800	1.800	1.860	1.800	1.860	20,500	1.8368	-3.23%
2022-11-24	0	0.186	0.186	0.205	0.185	0.186	130,000	24,165	0.1859	1.860	1.860	2.050	1.850	1.860	13,000	1.8588	0.00%
2022-11-23	0	0.186	0.186	0.189	0.186	0.190	145,000	27,380	0.1888	1.860	1.860	1.890	1.860	1.900	14,500	1.8883	-2.11%
2022-11-22	0	0.190	0.187	0.190	0.190	0.193	210,000	40,105	0.1910	1.900	1.870	1.900	1.900	1.930	21,000	1.9098	-4.04%
2022-11-21	0	0.198	0.196	0.198	0.195	0.200	215,000	42,570	0.1980	1.980	1.960	1.980	1.950	2.000	21,500	1.9800	0.00%
2022-11-18	0	0.198	0.196	0.198	0.196	0.200	190,000	37,785	0.1989	1.980	1.960	1.980	1.960	2.000	19,000	1.9887	-1.98%
2022-11-17	0	0.202	0.202	0.209	0.191	0.202	350,000	67,620	0.1932	2.020	2.020	2.090	1.910	2.020	35,000	1.9320	1.00%
2022-11-16	0	0.200	0.199	0.200	0.200	0.205	535,000	108,725	0.2032	2.000	1.990	2.000	2.000	2.050	53,500	2.0322	-2.44%
2022-11-15	0	0.205	0.202	0.209	0.200	0.220	14,410,000	3,024,750	0.2099	2.050	2.020	2.090	2.000	2.200	1,441,000	2.0991	3.54%
2022-11-14	0	0.198	0.191	0.205	0.190	0.200	12,215,000	2,425,710	0.1986	1.980	1.910	2.050	1.900	2.000	1,221,500	1.9858	-1.49%
2022-11-11	0	0.201	0.200	0.201	0.187	0.204	1,905,000	381,515	0.2003	2.010	2.000	2.010	1.870	2.040	190,500	2.0027	-1.47%
2022-11-10	0	0.204	0.203	0.209	0.204	0.207	140,000	28,665	0.2048	2.040	2.030	2.090	2.040	2.070	14,000	2.0475	-2.39%
2022-11-09	0	0.209	0.203	0.209	0.203	0.210	250,000	51,520	0.2061	2.090	2.030	2.090	2.030	2.100	25,000	2.0608	1.46%
2022-11-08	0	0.206	0.206	0.208	0.205	0.210	195,000	40,700	0.2087	2.060	2.060	2.080	2.050	2.100	19,500	2.0872	-1.90%
2022-11-07	0	0.210	0.210	0.222	0.199	0.210	1,005,000	208,345	0.2073	2.100	2.100	2.220	1.990	2.100	100,500	2.0731	2.44%
2022-11-04	0	0.205	0.192	0.205	0.200	0.205	530,000	106,800	0.2015	2.050	1.920	2.050	2.000	2.050	53,000	2.0151	0.49%
2022-11-03	0	0.204	0.200	0.204	0.200	0.209	795,000	162,410	0.2043	2.040	2.000	2.040	2.000	2.090	79,500	2.0429	-0.49%
2022-11-02	0	0.205	0.200	0.205	0.190	0.205	465,000	92,090	0.1980	2.050	2.000	2.050	1.900	2.050	46,500	1.9804	2.50%
2022-11-01	0	0.200	0.182	0.200	0.179	0.201	7,730,000	1,514,170	0.1959	2.000	1.820	2.000	1.790	2.010	773,000	1.9588	6.95%
2022-10-31	0	0.187	0.187	0.191	0.187	0.199	235,000	44,785	0.1906	1.870	1.870	1.910	1.870	1.990	23,500	1.9057	-6.03%
2022-10-28	0	0.199	0.195	0.199	0.180	0.200	15,280,000	3,007,655	0.1968	1.990	1.950	1.990	1.800	2.000	1,528,000	1.9684	2.05%
2022-10-27	0	0.195	0.195	0.196	0.180	0.197	7,220,000	1,384,350	0.1917	1.950	1.950	1.960	1.800	1.970	722,000	1.9174	-2.01%
2022-10-26	0	0.199	0.191	0.200	0.190	0.212	2,635,000	519,640	0.1972	1.990	1.910	2.000	1.900	2.120	263,500	1.9721	-7.44%
2022-10-25	0	0.215	0.206	0.215	0.207	0.221	1,710,000	373,760	0.2186	2.150	2.060	2.150	2.070	2.210	171,000	2.1857	-2.27%
2022-10-24	0	0.220	0.206	0.220	0.219	0.231	1,570,000	353,510	0.2252	2.200	2.060	2.200	2.190	2.310	157,000	2.2517	-6.78%
2022-10-21	0	0.236	0.234	0.238	0.230	0.239	3,515,000	826,425	0.2351	2.360	2.340	2.380	2.300	2.390	351,500	2.3511	0.43%
2022-10-20	0	0.235	0.231	0.239	0.231	0.247	1,785,000	419,930	0.2353	2.350	2.310	2.390	2.310	2.470	178,500	2.3525	-5.24%
2022-10-19	0	0.248	0.241	0.248	0.241	0.250	585,000	143,115	0.2446	2.480	2.410	2.480	2.410	2.500	58,500	2.4464	1.22%
2022-10-18	0	0.245	0.243	0.249	0.233	0.250	12,240,000	2,981,235	0.2436	2.450	2.430	2.490	2.330	2.500	1,224,000	2.4356	0.82%
2022-10-17	0	0.243	0.231	0.244	0.220	0.249	4,660,000	1,111,735	0.2386	2.430	2.310	2.440	2.200	2.490	466,000	2.3857	-0.82%
2022-10-14	0	0.245	0.241	0.245	0.245	0.270	3,600,000	909,680	0.2527	2.450	2.410	2.450	2.450	2.700	360,000	2.5269	-3.92%
2022-10-13	0	0.255	0.245	0.255	0.240	0.270	2,985,000	746,775	0.2502	2.550	2.450	2.550	2.400	2.700	298,500	2.5018	-5.56%
2022-10-12	0	0.270	0.260	0.270	0.245	0.270	15,032,600	3,811,582	0.2536	2.700	2.600	2.700	2.450	2.700	1,503,260	2.5355	3.85%
2022-10-11	0	0.260	0.260	0.265	0.255	0.270	13,555,000	3,572,225	0.2635	2.600	2.600	2.650	2.550	2.700	1,355,500	2.6354	-3.70%
2022-10-10	0	0.270	0.260	0.270	0.255	0.340	21,690,000	6,063,550	0.2796	2.700	2.600	2.700	2.550	3.400	2,169,000	2.7956	-5.26%
2022-10-07	0	0.285	0.275	0.280	0.270	0.290	4,960,000	1,384,825	0.2792	2.850	2.750	2.800	2.700	2.900	496,000	2.7920	0.00%
2022-10-06	0	0.285	0.280	0.285	0.270	0.300	15,925,000	4,539,600	0.2851	2.850	2.800	2.850	2.700	3.000	1,592,500	2.8506	-5.00%
2022-10-05	0	0.300	0.295	0.300	0.290	0.380	39,800,000	12,280,400	0.3086	3.000	2.950	3.000	2.900	3.800	3,980,000	3.0855	-18.92%
2022-10-03	0	0.370	0.365	0.370	0.295	0.430	34,410,000	12,664,200	0.3680	3.700	3.650	3.700	2.950	4.300	3,441,000	3.6804	23.33%
2022-09-30	0	0.300	0.300	0.305	0.214	0.330	105,795,000	26,032,330	0.2461	3.000	3.000	3.050	2.140	3.300	10,579,500	2.4606	20.00%
2022-09-29	0	0.250	0.250	0.265	0.185	1.260	219,515,000	219,631,536	1.0005	2.500	2.500	2.650	1.850	12.60	21,951,500	10.005	-78.63%
2022-09-28	0	1.170	1.170	1.180	1.080	1.180	28,800,000	32,987,700	1.1454	11.70	11.70	11.80	10.80	11.80	2,880,000	11.454	1.74%
2022-09-27	0	1.150	1.070	1.150	1.040	1.160	13,235,000	14,485,450	1.0945	11.50	10.70	11.50	10.40	11.60	1,323,500	10.945	1.77%
2022-09-26	0	1.130	1.100	1.160	1.060	1.160	3,105,000	3,438,950	1.1076	11.30	11.00	11.60	10.60	11.60	310,500	11.076	0.00%
2022-09-23	0	1.130	1.130	1.170	1.120	1.200	5,735,000	6,491,450	1.1319	11.30	11.30	11.70	11.20	12.00	573,500	11.319	-2.59%
2022-09-22	0	1.160	1.150	1.170	1.060	1.160	6,865,000	7,582,900	1.1046	11.60	11.50	11.70	10.60	11.60	686,500	11.046	9.43%
2022-09-21	0	1.060	1.060	1.070	1.010	1.070	9,330,000	9,847,400	1.0555	10.60	10.60	10.70	10.10	10.70	933,000	10.555	0.95%
2022-09-20	0	1.050	1.050	1.090	1.030	1.110	7,825,000	8,241,150	1.0532	10.50	10.50	10.90	10.30	11.10	782,500	10.532	-4.55%
2022-09-19	0	1.100	1.080	1.110	1.090	1.160	12,570,000	13,948,000	1.1096	11.00	10.80	11.10	10.90	11.60	1,257,000	11.096	-0.90%
2022-09-16	0	1.110	1.100	1.140	1.050	1.150	20,740,000	22,497,350	1.0847	11.10	11.00	11.40	10.50	11.50	2,074,000	10.847	5.71%
2022-09-15	0	1.050	1.050	1.070	1.020	1.060	5,130,000	5,301,300	1.0334	10.50	10.50	10.70	10.20	10.60	513,000	10.334	0.96%
2022-09-14	0	1.040	1.030	1.040	1.020	1.060	6,905,000	7,245,500	1.0493	10.40	10.30	10.40	10.20	10.60	690,500	10.493	-2.80%
2022-09-13	0	1.070	1.050	1.080	1.040	1.070	210,000	220,900	1.0519	10.70	10.50	10.80	10.40	10.70	21,000	10.519	-0.93%
2022-09-09	0	1.080	1.060	1.100	1.080	1.100	280,000	303,800	1.0850	10.80	10.60	11.00	10.80	11.00	28,000	10.850	1.89%
2022-09-08	0	1.060	1.060	1.070	1.050	1.080	610,000	646,700	1.0602	10.60	10.60	10.70	10.50	10.80	61,000	10.602	0.95%
2022-09-07	0	1.050	1.040	1.070	1.040	1.080	2,525,000	2,655,400	1.0516	10.50	10.40	10.70	10.40	10.80	252,500	10.516	-0.94%
2022-09-06	0	1.060	1.040	1.080	1.050	1.140	4,100,000	4,347,200	1.0603	10.60	10.40	10.80	10.50	11.40	410,000	10.603	0.00%
2022-09-05	0	1.060	1.040	1.070	1.040	1.110	9,235,000	9,822,800	1.0636	10.60	10.40	10.70	10.40	11.10	923,500	10.636	-0.93%
2022-09-02	0	1.070	1.060	1.100	1.070	1.120	920,000	1,004,750	1.0921	10.70	10.60	11.00	10.70	11.20	92,000	10.921	-0.93%
2022-09-01	0	1.080	1.070	1.100	1.080	1.140	17,035,000	18,975,550	1.1139	10.80	10.70	11.00	10.80	11.40	1,703,500	11.139	-4.42%
2022-08-31	0	1.130	1.120	1.130	1.090	1.130	5,415,000	5,975,400	1.1035	11.30	11.20	11.30	10.90	11.30	541,500	11.035	-2.59%
2022-08-30	0	1.160	1.130	1.170	1.090	1.170	715,000	809,800	1.1326	11.60	11.30	11.70	10.90	11.70	71,500	11.326	-1.69%
2022-08-29	0	1.180	1.170	1.180	1.110	1.200	1,200,000	1,380,250	1.1502	11.80	11.70	11.80	11.10	12.00	120,000	11.502	-1.67%
2022-08-26	0	1.200	1.180	1.200	1.180	1.230	1,020,000	1,219,900	1.1960	12.00	11.80	12.00	11.80	12.30	102,000	11.960	-0.83%
2022-08-25	0	1.210	1.180	1.210	1.170	1.220	540,000	646,300	1.1969	12.10	11.80	12.10	11.70	12.20	54,000	11.969	2.54%
2022-08-24	0	1.180	1.180	1.220	1.160	1.250	775,000	935,050	1.2065	11.80	11.80	12.20	11.60	12.50	77,500	12.065	-5.60%
2022-08-23	0	1.250	1.230	1.250	1.220	1.270	1,390,000	1,723,550	1.2400	12.50	12.30	12.50	12.20	12.70	139,000	12.400	3.31%
2022-08-22	0	1.210	1.190	1.210	1.150	1.220	1,305,000	1,553,200	1.1902	12.10	11.90	12.10	11.50	12.20	130,500	11.902	4.31%
2022-08-19	0	1.160	1.120	1.160	1.100	1.160	4,010,000	4,530,950	1.1299	11.60	11.20	11.60	11.00	11.60	401,000	11.299	5.45%
2022-08-18	0	1.100	1.090	1.100	1.100	1.160	3,465,000	3,923,000	1.1322	11.00	10.90	11.00	11.00	11.60	346,500	11.322	-2.65%
2022-08-17	0	1.130	1.110	1.130	1.050	1.130	11,880,000	12,665,350	1.0661	11.30	11.10	11.30	10.50	11.30	1,188,000	10.661	7.62%
2022-08-16	0	1.050	1.050	1.060	1.020	1.050	17,035,000	17,652,050	1.0362	10.50	10.50	10.60	10.20	10.50	1,703,500	10.362	1.94%
2022-08-15	0	1.030	1.030	1.060	1.020	1.060	3,545,000	3,687,700	1.0403	10.30	10.30	10.60	10.20	10.60	354,500	10.403	0.98%
2022-08-12	0	1.020	1.010	1.030	1.020	1.090	3,045,000	3,159,050	1.0375	10.20	10.10	10.30	10.20	10.90	304,500	10.375	-0.97%
2022-08-11	0	1.030	1.030	1.050	1.030	1.050	1,065,000	1,107,250	1.0397	10.30	10.30	10.50	10.30	10.50	106,500	10.397	0.00%
2022-08-10	0	1.030	1.030	1.050	1.010	1.050	2,925,000	2,981,850	1.0194	10.30	10.30	10.50	10.10	10.50	292,500	10.194	-1.90%
2022-08-09	0	1.050	1.030	1.050	0.980	1.050	4,730,000	4,850,200	1.0254	10.50	10.30	10.50	9.800	10.50	473,000	10.254	5.00%
2022-08-08	0	1.000	1.000	1.020	0.980	1.050	4,335,000	4,334,800	1.0000	10.00	10.00	10.20	9.800	10.50	433,500	9.9995	0.00%
2022-08-05	0	1.000	1.000	1.020	1.000	1.070	960,000	995,550	1.0370	10.00	10.00	10.20	10.00	10.70	96,000	10.370	-4.76%
2022-08-04	0	1.050	1.000	1.050	0.940	1.050	4,330,000	4,222,600	0.9752	10.50	10.00	10.50	9.400	10.50	433,000	9.7520	11.70%
2022-08-03	0	0.940	0.920	0.950	0.900	0.950	1,675,000	1,563,400	0.9334	9.400	9.200	9.500	9.000	9.500	167,500	9.3337	1.08%
2022-08-02	0	0.930	0.920	0.930	0.870	0.930	385,000	354,400	0.9205	9.300	9.200	9.300	8.700	9.300	38,500	9.2052	-1.06%
2022-08-01	0	0.940	0.920	0.950	0.920	0.960	2,030,000	1,893,050	0.9325	9.400	9.200	9.500	9.200	9.600	203,000	9.3254	1.08%
2022-07-29	0	0.930	0.920	0.930	0.880	0.950	30,390,000	27,297,600	0.8982	9.300	9.200	9.300	8.800	9.500	3,039,000	8.9824	3.33%
2022-07-28	0	0.900	0.860	0.900	0.890	0.910	9,700,000	8,729,100	0.8999	9.000	8.600	9.000	8.900	9.100	970,000	8.9991	0.00%
2022-07-27	0	0.900	0.860	0.900	0.850	0.900	335,000	297,250	0.8873	9.000	8.600	9.000	8.500	9.000	33,500	8.8731	0.00%
2022-07-26	0	0.900	0.850	0.930	0.870	0.950	555,000	497,000	0.8955	9.000	8.500	9.300	8.700	9.500	55,500	8.9550	0.00%
2022-07-25	0	0.900	0.900	0.930	0.900	0.930	985,000	905,900	0.9197	9.000	9.000	9.300	9.000	9.300	98,500	9.1970	-3.23%
2022-07-22	0	0.930	0.890	0.930	0.880	0.930	14,000,000	12,540,100	0.8957	9.300	8.900	9.300	8.800	9.300	1,400,000	8.9572	3.33%
2022-07-21	0	0.900	0.850	0.900	0.860	0.910	485,000	431,450	0.8896	9.000	8.500	9.000	8.600	9.100	48,500	8.8959	1.12%
2022-07-20	0	0.890	0.890	0.920	0.890	0.930	9,765,000	8,789,100	0.9001	8.900	8.900	9.200	8.900	9.300	976,500	9.0006	-1.11%
2022-07-19	0	0.900	0.880	0.900	0.880	0.930	3,945,000	3,520,100	0.8923	9.000	8.800	9.000	8.800	9.300	394,500	8.9229	-2.17%
2022-07-18	0	0.920	0.910	0.940	0.910	0.950	4,695,000	4,276,100	0.9108	9.200	9.100	9.400	9.100	9.500	469,500	9.1078	0.00%
2022-07-15	0	0.920	0.900	0.930	0.910	0.950	5,930,000	5,461,250	0.9210	9.200	9.000	9.300	9.100	9.500	593,000	9.2095	-1.08%
2022-07-14	0	0.930	0.930	0.940	0.930	0.960	145,000	136,050	0.9383	9.300	9.300	9.400	9.300	9.600	14,500	9.3828	0.00%
2022-07-13	0	0.930	0.920	0.930	0.920	0.950	6,480,000	5,965,100	0.9205	9.300	9.200	9.300	9.200	9.500	648,000	9.2054	0.00%
2022-07-12	0	0.930	0.930	0.970	0.940	0.960	15,995,000	15,040,900	0.9404	9.300	9.300	9.700	9.400	9.600	1,599,500	9.4035	-2.11%
2022-07-11	0	0.950	0.950	0.980	0.930	0.980	260,000	247,200	0.9508	9.500	9.500	9.800	9.300	9.800	26,000	9.5077	-1.04%
2022-07-08	0	0.960	0.940	0.960	0.940	0.970	3,355,000	3,212,100	0.9574	9.600	9.400	9.600	9.400	9.700	335,500	9.5741	0.00%
2022-07-07	0	0.960	0.960	0.970	0.950	0.990	2,195,000	2,114,600	0.9634	9.600	9.600	9.700	9.500	9.900	219,500	9.6337	-2.04%
2022-07-06	0	0.980	0.940	0.980	0.930	0.980	1,510,000	1,435,050	0.9504	9.800	9.400	9.800	9.300	9.800	151,000	9.5036	2.08%
2022-07-05	0	0.960	0.940	0.970	0.940	0.980	280,000	266,550	0.9520	9.600	9.400	9.700	9.400	9.800	28,000	9.5196	1.05%
2022-07-04	0	0.950	0.940	0.980	0.910	0.990	1,955,000	1,866,850	0.9549	9.500	9.400	9.800	9.100	9.900	195,500	9.5491	0.00%
2022-06-30	0	0.950	0.950	0.980	0.940	0.990	39,290,000	37,715,800	0.9599	9.500	9.500	9.800	9.400	9.900	3,929,000	9.5993	-3.06%
2022-06-29	0	0.980	0.960	0.990	0.960	1.030	15,910,000	15,310,850	0.9623	9.800	9.600	9.900	9.600	10.30	1,591,000	9.6234	-2.00%
2022-06-28	0	1.000	1.000	1.010	0.980	1.050	5,360,000	5,486,050	1.0235	10.00	10.00	10.10	9.800	10.50	536,000	10.235	-1.96%
2022-06-27	0	1.020	1.020	1.040	1.000	1.040	84,825,000	86,967,400	1.0253	10.20	10.20	10.40	10.00	10.40	8,482,500	10.253	-1.92%
2022-06-24	0	1.040	1.020	1.040	0.970	1.060	3,570,000	3,622,750	1.0148	10.40	10.20	10.40	9.700	10.60	357,000	10.148	9.47%
2022-06-23	0	0.950	0.930	0.970	0.930	0.990	8,525,000	8,037,300	0.9428	9.500	9.300	9.700	9.300	9.900	852,500	9.4279	-2.06%
2022-06-22	0	0.970	0.960	0.980	0.940	1.000	1,860,000	1,785,050	0.9597	9.700	9.600	9.800	9.400	10.00	186,000	9.5970	0.00%
2022-06-21	0	0.970	0.970	0.990	0.950	1.080	9,895,000	9,666,950	0.9770	9.700	9.700	9.900	9.500	10.80	989,500	9.7695	-9.35%
2022-06-20	0	1.070	1.050	1.080	1.050	1.110	3,175,000	3,414,400	1.0754	10.70	10.50	10.80	10.50	11.10	317,500	10.754	-3.60%
2022-06-17	0	1.110	1.110	1.120	1.050	1.180	28,605,000	32,664,450	1.1419	11.10	11.10	11.20	10.50	11.80	2,860,500	11.419	-5.13%
2022-06-16	0	1.170	1.130	1.170	1.070	1.170	18,985,000	20,977,100	1.1049	11.70	11.30	11.70	10.70	11.70	1,898,500	11.049	6.36%
2022-06-15	0	1.100	1.070	1.100	0.930	1.110	47,155,000	48,151,400	1.0211	11.00	10.70	11.00	9.300	11.10	4,715,500	10.211	12.24%
2022-06-14	0	0.980	0.960	0.990	0.970	1.020	35,185,000	34,722,750	0.9869	9.800	9.600	9.900	9.700	10.20	3,518,500	9.8686	-2.00%
2022-06-13	0	1.000	1.000	1.010	0.950	1.050	24,905,000	24,026,050	0.9647	10.00	10.00	10.10	9.500	10.50	2,490,500	9.6471	3.09%
2022-06-10	0	0.970	0.960	0.980	0.930	1.020	19,505,000	18,791,500	0.9634	9.700	9.600	9.800	9.300	10.20	1,950,500	9.6342	-4.90%
2022-06-09	0	1.020	1.020	1.040	0.940	1.170	24,220,000	24,967,950	1.0309	10.20	10.20	10.40	9.400	11.70	2,422,000	10.309	9.68%
2022-06-08	0	0.930	0.920	0.930	0.890	0.960	47,075,000	42,479,850	0.9024	9.300	9.200	9.300	8.900	9.600	4,707,500	9.0239	2.20%
2022-06-07	0	0.910	0.890	0.910	0.890	0.950	27,575,000	24,888,100	0.9026	9.100	8.900	9.100	8.900	9.500	2,757,500	9.0256	-1.09%
2022-06-06	0	0.920	0.890	0.920	0.810	0.930	23,200,000	20,199,100	0.8707	9.200	8.900	9.200	8.100	9.300	2,320,000	8.7065	0.00%
2022-06-02	0	0.920	0.890	0.930	0.890	0.920	53,205,000	47,884,800	0.9000	9.200	8.900	9.300	8.900	9.200	5,320,500	9.0001	1.10%
2022-06-01	0	0.910	0.890	0.920	0.870	0.950	75,220,000	67,649,100	0.8993	9.100	8.900	9.200	8.700	9.500	7,522,000	8.9935	-2.15%
2022-05-31	0	0.930	0.910	0.930	0.830	0.930	44,650,000	40,756,150	0.9128	9.300	9.100	9.300	8.300	9.300	4,465,000	9.1279	-2.11%
2022-05-30	0	0.950	0.930	0.950	0.910	1.040	27,990,000	27,234,800	0.9730	9.500	9.300	9.500	9.100	10.40	2,799,000	9.7302	-9.52%
2022-05-27	0	1.050	1.030	1.040	0.960	1.070	14,195,000	14,678,500	1.0341	10.50	10.30	10.40	9.600	10.70	1,419,500	10.341	6.06%
2022-05-26	0	0.990	0.980	0.990	0.900	1.000	17,890,000	17,050,600	0.9531	9.900	9.800	9.900	9.000	10.00	1,789,000	9.5308	10.00%
2022-05-25	0	0.900	0.890	0.900	0.870	0.910	5,210,000	4,647,000	0.8919	9.000	8.900	9.000	8.700	9.100	521,000	8.9194	1.12%
2022-05-24	0	0.890	0.890	0.900	0.880	0.930	21,210,000	19,147,450	0.9028	8.900	8.900	9.000	8.800	9.300	2,121,000	9.0276	-2.20%
2022-05-23	0	0.910	0.910	0.920	0.860	0.920	15,875,000	14,299,050	0.9007	9.100	9.100	9.200	8.600	9.200	1,587,500	9.0073	3.41%
2022-05-20	0	0.880	0.880	0.890	0.830	0.910	11,020,000	9,783,500	0.8878	8.800	8.800	8.900	8.300	9.100	1,102,000	8.8779	-2.22%
2022-05-19	0	0.900	0.890	0.900	0.860	0.950	12,470,000	11,480,500	0.9206	9.000	8.900	9.000	8.600	9.500	1,247,000	9.2065	-3.23%
2022-05-18	0	0.930	0.920	0.930	0.900	0.970	2,540,000	2,354,200	0.9269	9.300	9.200	9.300	9.000	9.700	254,000	9.2685	-2.11%
2022-05-17	0	0.950	0.950	0.960	0.930	1.010	1,865,000	1,801,500	0.9660	9.500	9.500	9.600	9.300	10.10	186,500	9.6595	-3.06%
2022-05-16	0	0.980	0.970	0.980	0.900	0.990	3,215,000	3,106,550	0.9663	9.800	9.700	9.800	9.000	9.900	321,500	9.6627	4.26%
2022-05-13	0	0.940	0.930	0.940	0.820	0.940	10,000,000	8,822,100	0.8822	9.400	9.300	9.400	8.200	9.400	1,000,000	8.8221	11.90%
2022-05-12	0	0.840	0.830	0.840	0.840	0.920	3,130,000	2,741,650	0.8759	8.400	8.300	8.400	8.400	9.200	313,000	8.7593	-6.67%
2022-05-11	0	0.900	0.900	0.910	0.890	0.920	2,345,000	2,112,100	0.9007	9.000	9.000	9.100	8.900	9.200	234,500	9.0068	1.12%
2022-05-10	0	0.890	0.890	0.910	0.790	0.940	8,595,000	7,501,250	0.8727	8.900	8.900	9.100	7.900	9.400	859,500	8.7275	3.49%
2022-05-06	0	0.860	0.840	0.860	0.820	0.950	4,224,400	3,783,646	0.8957	8.600	8.400	8.600	8.200	9.500	422,440	8.9566	0.00%
2022-05-05	0	0.860	0.830	0.860	0.740	0.870	7,070,000	5,791,700	0.8192	8.600	8.300	8.600	7.400	8.700	707,000	8.1919	16.22%
2022-05-04	0	0.740	0.730	0.740	0.660	0.780	9,990,000	7,056,800	0.7064	7.400	7.300	7.400	6.600	7.800	999,000	7.0639	2.78%
2022-05-03	0	0.720	0.710	0.730	0.660	0.730	4,700,000	3,175,500	0.6756	7.200	7.100	7.300	6.600	7.300	470,000	6.7564	7.46%
2022-04-29	0	0.670	0.670	0.690	0.620	0.700	7,575,000	5,106,200	0.6741	6.700	6.700	6.900	6.200	7.000	757,500	6.7409	8.06%
2022-04-28	0	0.620	0.620	0.630	0.590	0.650	3,990,000	2,439,350	0.6114	6.200	6.200	6.300	5.900	6.500	399,000	6.1137	5.08%
2022-04-27	0	0.590	0.590	0.600	0.530	0.670	6,070,000	3,618,050	0.5961	5.900	5.900	6.000	5.300	6.700	607,000	5.9605	0.00%
2022-04-26	0	0.590	0.580	0.590	0.520	0.710	11,020,000	6,800,850	0.6171	5.900	5.800	5.900	5.200	7.100	1,102,000	6.1714	-16.90%
2022-04-25	0	0.710	0.700	0.710	0.660	0.750	8,450,000	5,920,500	0.7007	7.100	7.000	7.100	6.600	7.500	845,000	7.0065	-1.39%
2022-04-22	0	0.720	0.710	0.720	0.530	0.720	28,395,000	17,071,000	0.6012	7.200	7.100	7.200	5.300	7.200	2,839,500	6.0120	33.33%
2022-04-21	0	0.540	0.530	0.540	0.520	0.550	7,060,000	3,694,100	0.5232	5.400	5.300	5.400	5.200	5.500	706,000	5.2324	3.85%
2022-04-20	0	0.520	0.510	0.520	0.495	0.570	17,075,000	8,845,125	0.5180	5.200	5.100	5.200	4.950	5.700	1,707,500	5.1802	0.00%
2022-04-19	0	0.520	0.520	0.530	0.480	0.520	20,125,000	10,031,875	0.4985	5.200	5.200	5.300	4.800	5.200	2,012,500	4.9848	7.22%
2022-04-14	0	0.485	0.480	0.485	0.465	0.500	48,705,000	23,713,625	0.4869	4.850	4.800	4.850	4.650	5.000	4,870,500	4.8688	3.19%
2022-04-13	0	0.470	0.460	0.475	0.410	0.480	61,775,000	27,169,925	0.4398	4.700	4.600	4.750	4.100	4.800	6,177,500	4.3982	13.25%
2022-04-12	0	0.415	0.400	0.415	0.385	0.415	1,105,000	443,875	0.4017	4.150	4.000	4.150	3.850	4.150	110,500	4.0170	0.00%
2022-04-11	0	0.415	0.405	0.415	0.400	0.415	40,000	16,400	0.4100	4.150	4.050	4.150	4.000	4.150	4,000	4.1000	3.75%
2022-04-08	0	0.400	0.395	0.400	0.400	0.425	875,000	353,875	0.4044	4.000	3.950	4.000	4.000	4.250	87,500	4.0443	-4.76%
2022-04-07	0	0.420	0.415	0.420	0.410	0.430	905,000	379,200	0.4190	4.200	4.150	4.200	4.100	4.300	90,500	4.1901	-3.45%
2022-04-06	0	0.435	0.430	0.435	0.390	0.435	3,430,000	1,450,350	0.4228	4.350	4.300	4.350	3.900	4.350	343,000	4.2284	11.54%
2022-04-04	0	0.390	0.390	0.395	0.340	0.395	4,815,000	1,794,800	0.3728	3.900	3.900	3.950	3.400	3.950	481,500	3.7275	9.86%
2022-04-01	0	0.355	0.350	0.355	0.335	0.360	275,000	96,625	0.3514	3.550	3.500	3.550	3.350	3.600	27,500	3.5136	-2.74%
2022-03-31	0	0.365	0.365	0.370	0.360	0.375	1,860,000	687,975	0.3699	3.650	3.650	3.700	3.600	3.750	186,000	3.6988	8.96%
2022-03-30	0	0.335	0.335	0.350	0.325	0.345	20,155,000	6,653,275	0.3301	3.350	3.350	3.500	3.250	3.450	2,015,500	3.3011	-4.29%
2022-03-29	0	0.350	0.340	0.350	0.335	0.355	185,000	64,050	0.3462	3.500	3.400	3.500	3.350	3.550	18,500	3.4622	2.94%
2022-03-28	0	0.340	0.325	0.345	0.325	0.345	370,000	121,525	0.3284	3.400	3.250	3.450	3.250	3.450	37,000	3.2845	-1.45%
2022-03-25	0	0.345	0.335	0.355	0.325	0.345	65,000	22,325	0.3435	3.450	3.350	3.550	3.250	3.450	6,500	3.4346	-4.17%
2022-03-24	0	0.360	0.350	0.360	0.360	0.370	20,000	7,250	0.3625	3.600	3.500	3.600	3.600	3.700	2,000	3.6250	0.00%
2022-03-23	0	0.360	0.345	0.365	0.345	0.370	75,000	26,150	0.3487	3.600	3.450	3.650	3.450	3.700	7,500	3.4867	4.35%
2022-03-22	0	0.345	0.345	0.370	-	-	10,000	3,550	0.3550	3.450	3.450	3.700	-	-	1,000	3.5500	0.00%
2022-03-21	0	0.345	0.345	0.350	0.345	0.360	195,000	68,450	0.3510	3.450	3.450	3.500	3.450	3.600	19,500	3.5103	2.99%
2022-03-18	0	0.335	0.330	0.350	0.335	0.360	7,615,000	2,554,050	0.3354	3.350	3.300	3.500	3.350	3.600	761,500	3.3540	-4.29%
2022-03-17	0	0.350	0.340	0.350	0.315	0.370	1,670,000	588,000	0.3521	3.500	3.400	3.500	3.150	3.700	167,000	3.5210	11.11%
2022-03-16	0	0.315	0.315	0.325	0.285	0.340	6,795,000	2,147,850	0.3161	3.150	3.150	3.250	2.850	3.400	679,500	3.1609	6.78%
2022-03-15	0	0.295	0.295	0.320	0.275	0.305	1,760,000	514,700	0.2924	2.950	2.950	3.200	2.750	3.050	176,000	2.9244	0.00%
2022-03-14	0	0.295	0.295	0.300	0.285	0.300	1,115,000	329,350	0.2954	2.950	2.950	3.000	2.850	3.000	111,500	2.9538	-4.84%
2022-03-11	0	0.310	0.300	0.310	0.295	0.310	20,525,000	6,157,775	0.3000	3.100	3.000	3.100	2.950	3.100	2,052,500	3.0001	0.00%
2022-03-10	0	0.310	0.310	0.320	0.295	0.320	22,690,000	6,795,225	0.2995	3.100	3.100	3.200	2.950	3.200	2,269,000	2.9948	5.08%
2022-03-09	0	0.295	0.290	0.300	0.295	0.295	15,000	4,425	0.2950	2.950	2.900	3.000	2.950	2.950	1,500	2.9500	-1.67%
2022-03-08	0	0.300	0.300	0.310	0.290	0.310	190,000	57,475	0.3025	3.000	3.000	3.100	2.900	3.100	19,000	3.0250	1.69%
2022-03-07	0	0.295	0.295	0.310	0.285	0.310	685,000	199,600	0.2914	2.950	2.950	3.100	2.850	3.100	68,500	2.9139	-4.84%
2022-03-04	0	0.310	0.295	0.310	0.295	0.310	40,000	11,875	0.2969	3.100	2.950	3.100	2.950	3.100	4,000	2.9688	0.00%
2022-03-03	0	0.310	0.305	0.320	0.295	0.310	190,000	57,900	0.3047	3.100	3.050	3.200	2.950	3.100	19,000	3.0474	5.08%
2022-03-02	0	0.295	0.295	0.300	0.285	0.300	160,000	47,100	0.2944	2.950	2.950	3.000	2.850	3.000	16,000	2.9438	-1.67%
2022-03-01	0	0.300	0.300	0.305	0.300	0.300	525,000	157,500	0.3000	3.000	3.000	3.050	3.000	3.000	52,500	3.0000	0.00%
2022-02-28	0	0.300	0.285	0.310	0.300	0.300	85,000	25,500	0.3000	3.000	2.850	3.100	3.000	3.000	8,500	3.0000	0.00%
2022-02-25	0	0.300	0.290	0.300	0.285	0.300	4,200,000	1,219,450	0.2903	3.000	2.900	3.000	2.850	3.000	420,000	2.9035	5.26%
2022-02-24	0	0.285	0.280	0.290	0.285	0.290	110,000	31,450	0.2859	2.850	2.800	2.900	2.850	2.900	11,000	2.8591	-3.39%
2022-02-23	0	0.295	0.285	0.300	-	-	0	0	-	2.950	2.850	3.000	-	-	0	-	-1.67%
2022-02-22	0	0.300	0.290	0.300	0.285	0.310	2,365,000	698,050	0.2952	3.000	2.900	3.000	2.850	3.100	236,500	2.9516	-1.64%
2022-02-21	0	0.305	0.300	0.310	0.295	0.305	35,000	10,375	0.2964	3.050	3.000	3.100	2.950	3.050	3,500	2.9643	0.00%
2022-02-18	0	0.305	0.300	0.310	0.300	0.320	2,060,000	622,200	0.3020	3.050	3.000	3.100	3.000	3.200	206,000	3.0204	-3.17%
2022-02-17	0	0.315	0.315	0.325	0.315	0.325	205,000	64,850	0.3163	3.150	3.150	3.250	3.150	3.250	20,500	3.1634	-3.08%
2022-02-16	0	0.325	0.315	0.330	0.320	0.330	100,000	32,175	0.3218	3.250	3.150	3.300	3.200	3.300	10,000	3.2175	1.56%
2022-02-15	0	0.320	0.315	0.330	0.315	0.320	10,000	3,175	0.3175	3.200	3.150	3.300	3.150	3.200	1,000	3.1750	1.59%
2022-02-14	0	0.315	0.315	0.320	0.315	0.315	65,000	20,475	0.3150	3.150	3.150	3.200	3.150	3.150	6,500	3.1500	0.00%
2022-02-11	0	0.315	0.315	0.325	0.305	0.320	10,130,000	3,140,950	0.3101	3.150	3.150	3.250	3.050	3.200	1,013,000	3.1006	-1.56%
2022-02-10	0	0.320	0.305	0.325	0.275	0.330	1,640,000	508,725	0.3102	3.200	3.050	3.250	2.750	3.300	164,000	3.1020	6.67%
2022-02-09	0	0.300	0.300	0.305	0.300	0.310	225,000	68,600	0.3049	3.000	3.000	3.050	3.000	3.100	22,500	3.0489	-1.64%
2022-02-08	0	0.305	0.300	0.305	0.300	0.315	1,150,000	353,025	0.3070	3.050	3.000	3.050	3.000	3.150	115,000	3.0698	0.00%
2022-02-07	0	0.305	0.305	0.310	0.305	0.310	250,000	76,750	0.3070	3.050	3.050	3.100	3.050	3.100	25,000	3.0700	0.00%
2022-02-04	0	0.305	0.305	0.310	0.300	0.305	410,000	124,575	0.3038	3.050	3.050	3.100	3.000	3.050	41,000	3.0384	-3.17%
2022-01-31	0	0.315	0.305	0.315	0.310	0.315	45,000	14,000	0.3111	3.150	3.050	3.150	3.100	3.150	4,500	3.1111	1.61%
2022-01-28	0	0.310	0.310	0.315	0.310	0.315	295,000	92,575	0.3138	3.100	3.100	3.150	3.100	3.150	29,500	3.1381	-1.59%
2022-01-27	0	0.315	0.315	0.320	0.310	0.325	5,765,000	1,816,725	0.3151	3.150	3.150	3.200	3.100	3.250	576,500	3.1513	-4.55%
2022-01-26	0	0.330	0.320	0.330	0.315	0.330	635,000	207,500	0.3268	3.300	3.200	3.300	3.150	3.300	63,500	3.2677	3.13%
2022-01-25	0	0.320	0.315	0.325	0.310	0.325	440,000	140,100	0.3184	3.200	3.150	3.250	3.100	3.250	44,000	3.1841	-1.54%
2022-01-24	0	0.325	0.315	0.335	0.310	0.335	485,000	155,275	0.3202	3.250	3.150	3.350	3.100	3.350	48,500	3.2015	1.56%
2022-01-21	0	0.320	0.320	0.335	0.320	0.330	5,675,000	1,843,250	0.3248	3.200	3.200	3.350	3.200	3.300	567,500	3.2480	-3.03%
2022-01-20	0	0.330	0.320	0.335	0.320	0.340	535,000	177,300	0.3314	3.300	3.200	3.350	3.200	3.400	53,500	3.3140	0.00%
2022-01-19	0	0.330	0.330	0.335	0.325	0.340	13,945,000	4,601,900	0.3300	3.300	3.300	3.350	3.250	3.400	1,394,500	3.3000	0.00%
2022-01-18	0	0.330	0.325	0.340	-	-	0	0	-	3.300	3.250	3.400	-	-	0	-	0.00%
2022-01-17	0	0.330	0.320	0.340	0.320	0.335	365,000	119,775	0.3282	3.300	3.200	3.400	3.200	3.350	36,500	3.2815	-1.49%
2022-01-14	0	0.335	0.335	0.340	0.330	0.340	265,000	88,225	0.3329	3.350	3.350	3.400	3.300	3.400	26,500	3.3292	0.00%
2022-01-13	0	0.335	0.335	0.340	0.325	0.350	975,000	328,425	0.3368	3.350	3.350	3.400	3.250	3.500	97,500	3.3685	-1.47%
2022-01-12	0	0.340	0.325	0.340	0.330	0.345	855,000	284,025	0.3322	3.400	3.250	3.400	3.300	3.450	85,500	3.3219	0.00%
2022-01-11	0	0.340	0.335	0.345	0.330	0.345	310,000	104,700	0.3377	3.400	3.350	3.450	3.300	3.450	31,000	3.3774	-2.86%
2022-01-10	0	0.350	0.340	0.350	0.340	0.355	450,000	156,175	0.3471	3.500	3.400	3.500	3.400	3.550	45,000	3.4706	1.45%
2022-01-07	0	0.345	0.345	0.350	0.345	0.345	35,000	12,025	0.3436	3.450	3.450	3.500	3.450	3.450	3,500	3.4357	0.00%
2022-01-06	0	0.345	0.340	0.350	0.330	0.350	745,000	250,800	0.3366	3.450	3.400	3.500	3.300	3.500	74,500	3.3664	2.99%
2022-01-05	0	0.335	0.335	0.350	0.335	0.365	835,000	284,225	0.3404	3.350	3.350	3.500	3.350	3.650	83,500	3.4039	-5.63%
2022-01-04	0	0.355	0.350	0.355	0.350	0.365	300,000	106,100	0.3537	3.550	3.500	3.550	3.500	3.650	30,000	3.5367	-1.39%
2022-01-03	0	0.360	0.355	0.360	0.340	0.365	265,000	93,800	0.3540	3.600	3.550	3.600	3.400	3.650	26,500	3.5396	-2.70%
2021-12-31	0	0.370	0.360	0.385	0.360	0.370	60,000	22,075	0.3679	3.700	3.600	3.850	3.600	3.700	6,000	3.6792	1.37%
2021-12-30	0	0.365	0.355	0.365	0.355	0.365	20,000	7,200	0.3600	3.650	3.550	3.650	3.550	3.650	2,000	3.6000	1.39%
2021-12-29	0	0.360	0.355	0.365	0.355	0.390	10,390,000	3,740,700	0.3600	3.600	3.550	3.650	3.550	3.900	1,039,000	3.6003	-2.70%
2021-12-28	0	0.370	0.360	0.370	0.355	0.380	640,000	230,750	0.3605	3.700	3.600	3.700	3.550	3.800	64,000	3.6055	-5.13%
2021-12-24	0	0.390	0.360	0.390	0.390	0.390	5,000	1,950	0.3900	3.900	3.600	3.900	3.900	3.900	500	3.9000	2.63%
2021-12-23	0	0.380	0.360	0.380	0.355	0.390	1,225,000	450,975	0.3681	3.800	3.600	3.800	3.550	3.900	122,500	3.6814	4.11%
2021-12-22	0	0.365	0.355	0.365	0.355	0.365	250,000	89,225	0.3569	3.650	3.550	3.650	3.550	3.650	25,000	3.5690	2.82%
2021-12-21	0	0.355	0.345	0.355	0.340	0.360	485,000	168,500	0.3474	3.550	3.450	3.550	3.400	3.600	48,500	3.4742	0.00%
2021-12-20	0	0.355	0.345	0.365	0.350	0.370	505,000	180,175	0.3568	3.550	3.450	3.650	3.500	3.700	50,500	3.5678	-4.05%
2021-12-17	0	0.370	0.355	0.375	0.360	0.375	470,000	172,550	0.3671	3.700	3.550	3.750	3.600	3.750	47,000	3.6713	-1.33%
2021-12-16	0	0.375	0.370	0.380	0.370	0.380	360,000	135,300	0.3758	3.750	3.700	3.800	3.700	3.800	36,000	3.7583	-1.32%
2021-12-15	0	0.380	0.370	0.380	0.370	0.380	380,000	141,475	0.3723	3.800	3.700	3.800	3.700	3.800	38,000	3.7230	0.00%
2021-12-14	0	0.380	0.370	0.380	0.370	0.385	225,000	84,025	0.3734	3.800	3.700	3.800	3.700	3.850	22,500	3.7344	1.33%
2021-12-13	0	0.375	0.370	0.380	0.370	0.380	4,785,000	1,773,600	0.3707	3.750	3.700	3.800	3.700	3.800	478,500	3.7066	1.35%
2021-12-10	0	0.370	0.370	0.375	0.355	0.375	7,400,000	2,735,200	0.3696	3.700	3.700	3.750	3.550	3.750	740,000	3.6962	-1.33%
2021-12-09	0	0.375	0.365	0.375	0.355	0.380	14,815,000	5,357,100	0.3616	3.750	3.650	3.750	3.550	3.800	1,481,500	3.6160	-1.32%
2021-12-08	0	0.380	0.360	0.380	0.360	0.380	180,000	65,000	0.3611	3.800	3.600	3.800	3.600	3.800	18,000	3.6111	5.56%
2021-12-07	0	0.360	0.360	0.385	0.360	0.385	925,000	350,850	0.3793	3.600	3.600	3.850	3.600	3.850	92,500	3.7930	-2.70%
2021-12-06	0	0.370	0.370	0.380	0.370	0.370	10,000	3,700	0.3700	3.700	3.700	3.800	3.700	3.700	1,000	3.7000	-3.90%
2021-12-03	0	0.385	0.370	0.385	0.360	0.390	665,000	254,000	0.3820	3.850	3.700	3.850	3.600	3.900	66,500	3.8195	-1.28%
2021-12-02	0	0.390	0.365	0.390	0.370	0.395	100,000	37,475	0.3748	3.900	3.650	3.900	3.700	3.950	10,000	3.7475	-1.27%
2021-12-01	0	0.395	0.390	0.395	0.385	0.400	255,000	100,550	0.3943	3.950	3.900	3.950	3.850	4.000	25,500	3.9431	2.60%
2021-11-30	0	0.385	0.385	0.390	0.385	0.400	205,000	81,600	0.3980	3.850	3.850	3.900	3.850	4.000	20,500	3.9805	-3.75%
2021-11-29	0	0.400	0.390	0.400	0.390	0.410	150,000	60,300	0.4020	4.000	3.900	4.000	3.900	4.100	15,000	4.0200	1.27%
2021-11-26	0	0.395	0.390	0.400	0.370	0.405	22,050,000	8,396,100	0.3808	3.950	3.900	4.000	3.700	4.050	2,205,000	3.8078	0.00%
2021-11-25	0	0.395	0.390	0.400	0.380	0.400	415,000	161,525	0.3892	3.950	3.900	4.000	3.800	4.000	41,500	3.8922	1.28%
2021-11-24	0	0.390	0.390	0.410	0.385	0.420	2,050,000	820,725	0.4004	3.900	3.900	4.100	3.850	4.200	205,000	4.0035	-3.70%
2021-11-23	0	0.405	0.405	0.415	0.350	0.415	18,765,000	6,985,825	0.3723	4.050	4.050	4.150	3.500	4.150	1,876,500	3.7228	14.08%
2021-11-22	0	0.355	0.350	0.355	0.335	0.355	4,535,000	1,585,725	0.3497	3.550	3.500	3.550	3.350	3.550	453,500	3.4966	1.43%
2021-11-19	0	0.350	0.350	0.355	0.350	0.350	40,000	14,000	0.3500	3.500	3.500	3.550	3.500	3.500	4,000	3.5000	-1.41%
2021-11-18	0	0.355	0.340	0.355	0.355	0.355	135,000	47,925	0.3550	3.550	3.400	3.550	3.550	3.550	13,500	3.5500	4.41%
2021-11-17	0	0.340	0.340	0.350	0.340	0.355	40,000	14,050	0.3513	3.400	3.400	3.500	3.400	3.550	4,000	3.5125	0.00%
2021-11-16	0	0.340	0.340	0.350	0.335	0.345	410,000	140,275	0.3421	3.400	3.400	3.500	3.350	3.450	41,000	3.4213	0.00%
2021-11-15	0	0.340	0.330	0.350	0.335	0.350	1,005,000	349,550	0.3478	3.400	3.300	3.500	3.350	3.500	100,500	3.4781	-1.45%
2021-11-12	0	0.345	0.345	0.355	0.330	0.345	515,000	174,400	0.3386	3.450	3.450	3.550	3.300	3.450	51,500	3.3864	0.00%
2021-11-11	0	0.345	0.340	0.350	0.340	0.345	10,000	3,425	0.3425	3.450	3.400	3.500	3.400	3.450	1,000	3.4250	1.47%
2021-11-10	0	0.340	0.340	0.350	0.340	0.340	15,000	5,100	0.3400	3.400	3.400	3.500	3.400	3.400	1,500	3.4000	-1.45%
2021-11-09	0	0.345	0.345	0.350	0.340	0.350	90,000	31,225	0.3469	3.450	3.450	3.500	3.400	3.500	9,000	3.4694	-2.82%
2021-11-08	0	0.355	0.355	0.370	0.345	0.370	845,000	296,750	0.3512	3.550	3.550	3.700	3.450	3.700	84,500	3.5118	1.43%
2021-11-05	0	0.350	0.345	0.350	0.340	0.350	110,000	37,900	0.3445	3.500	3.450	3.500	3.400	3.500	11,000	3.4455	1.45%
2021-11-04	0	0.345	0.340	0.345	0.340	0.350	270,000	93,300	0.3456	3.450	3.400	3.450	3.400	3.500	27,000	3.4556	-1.43%
2021-11-03	0	0.350	0.345	0.365	0.350	0.355	195,000	68,375	0.3506	3.500	3.450	3.650	3.500	3.550	19,500	3.5064	-4.11%
2021-11-02	0	0.365	0.350	0.375	0.365	0.365	110,000	40,150	0.3650	3.650	3.500	3.750	3.650	3.650	11,000	3.6500	0.00%
2021-11-01	0	0.365	0.365	0.370	0.365	0.375	225,000	84,000	0.3733	3.650	3.650	3.700	3.650	3.750	22,500	3.7333	-2.67%
2021-10-29	0	0.375	0.340	0.380	0.330	0.375	2,435,000	874,625	0.3592	3.750	3.400	3.800	3.300	3.750	243,500	3.5919	8.70%
2021-10-28	0	0.345	0.345	0.360	0.345	0.360	660,000	230,000	0.3485	3.450	3.450	3.600	3.450	3.600	66,000	3.4848	-4.17%
2021-10-27	0	0.360	0.360	0.365	0.360	0.370	990,000	359,325	0.3630	3.600	3.600	3.650	3.600	3.700	99,000	3.6295	-1.37%
2021-10-26	0	0.365	0.365	0.380	0.365	0.380	985,000	364,700	0.3703	3.650	3.650	3.800	3.650	3.800	98,500	3.7025	-3.95%
2021-10-25	0	0.380	0.375	0.380	0.375	0.385	230,000	86,575	0.3764	3.800	3.750	3.800	3.750	3.850	23,000	3.7641	-1.30%
2021-10-22	0	0.385	0.375	0.380	0.375	0.385	345,000	132,575	0.3843	3.850	3.750	3.800	3.750	3.850	34,500	3.8428	4.05%
2021-10-21	0	0.370	0.365	0.375	0.370	0.380	355,000	131,450	0.3703	3.700	3.650	3.750	3.700	3.800	35,500	3.7028	-2.63%
2021-10-20	0	0.380	0.380	0.390	0.370	0.380	190,000	71,700	0.3774	3.800	3.800	3.900	3.700	3.800	19,000	3.7737	2.70%
2021-10-19	0	0.370	0.370	0.390	0.370	0.385	150,000	56,300	0.3753	3.700	3.700	3.900	3.700	3.850	15,000	3.7533	-2.63%
2021-10-18	0	0.380	0.380	0.385	0.380	0.390	85,000	32,900	0.3871	3.800	3.800	3.850	3.800	3.900	8,500	3.8706	0.00%
2021-10-15	0	0.380	0.375	0.380	0.380	0.390	370,000	142,250	0.3845	3.800	3.750	3.800	3.800	3.900	37,000	3.8446	-1.30%
2021-10-12	0	0.385	0.390	0.405	0.380	0.385	120,000	46,200	0.3850	3.850	3.900	4.050	3.800	3.850	12,000	3.8500	0.00%
2021-10-11	0	0.385	0.385	0.405	0.375	0.410	1,225,000	477,750	0.3900	3.850	3.850	4.050	3.750	4.100	122,500	3.9000	4.05%
2021-10-08	0	0.370	0.370	0.380	0.365	0.375	145,000	53,050	0.3659	3.700	3.700	3.800	3.650	3.750	14,500	3.6586	1.37%
2021-10-07	0	0.365	0.360	0.375	0.365	0.365	110,000	40,150	0.3650	3.650	3.600	3.750	3.650	3.650	11,000	3.6500	0.00%
2021-10-06	0	0.365	0.365	0.380	0.365	0.365	125,000	45,625	0.3650	3.650	3.650	3.800	3.650	3.650	12,500	3.6500	-1.35%
2021-10-05	0	0.370	0.365	0.375	0.365	0.370	70,000	25,825	0.3689	3.700	3.650	3.750	3.650	3.700	7,000	3.6893	-1.33%
2021-10-04	0	0.375	0.370	0.375	0.375	0.380	55,000	20,700	0.3764	3.750	3.700	3.750	3.750	3.800	5,500	3.7636	1.35%
2021-09-30	0	0.370	0.370	0.380	0.355	0.385	155,000	56,825	0.3666	3.700	3.700	3.800	3.550	3.850	15,500	3.6661	1.37%
2021-09-29	0	0.365	0.365	0.375	0.365	0.370	155,000	56,825	0.3666	3.650	3.650	3.750	3.650	3.700	15,500	3.6661	-1.35%
2021-09-28	0	0.370	0.365	0.375	0.365	0.370	70,000	25,875	0.3696	3.700	3.650	3.750	3.650	3.700	7,000	3.6964	0.00%
2021-09-27	0	0.370	0.355	0.370	0.370	0.385	650,000	245,175	0.3772	3.700	3.550	3.700	3.700	3.850	65,000	3.7719	-1.33%
2021-09-24	0	0.375	0.370	0.380	0.365	0.380	310,000	115,975	0.3741	3.750	3.700	3.800	3.650	3.800	31,000	3.7411	1.35%
2021-09-23	0	0.370	0.360	0.370	0.360	0.375	1,015,000	370,725	0.3652	3.700	3.600	3.700	3.600	3.750	101,500	3.6525	0.00%
2021-09-21	0	0.370	0.370	0.380	0.370	0.385	255,000	97,650	0.3829	3.700	3.700	3.800	3.700	3.850	25,500	3.8294	0.00%
2021-09-20	0	0.370	0.370	0.385	0.365	0.385	595,000	223,875	0.3763	3.700	3.700	3.850	3.650	3.850	59,500	3.7626	-2.63%
2021-09-17	0	0.380	0.370	0.385	0.370	0.380	825,000	308,575	0.3740	3.800	3.700	3.850	3.700	3.800	82,500	3.7403	0.00%
2021-09-16	0	0.380	0.375	0.380	0.380	0.390	1,275,000	488,100	0.3828	3.800	3.750	3.800	3.800	3.900	127,500	3.8282	-3.80%
2021-09-15	0	0.395	0.390	0.400	0.390	0.395	215,000	84,275	0.3920	3.950	3.900	4.000	3.900	3.950	21,500	3.9198	0.00%
2021-09-14	0	0.395	0.390	0.400	0.385	0.395	785,000	307,525	0.3918	3.950	3.900	4.000	3.850	3.950	78,500	3.9175	-1.25%
2021-09-13	0	0.400	0.395	0.420	0.385	0.405	630,000	249,000	0.3952	4.000	3.950	4.200	3.850	4.050	63,000	3.9524	0.00%
2021-09-10	0	0.400	0.400	0.410	0.395	0.410	965,000	386,925	0.4010	4.000	4.000	4.100	3.950	4.100	96,500	4.0096	-1.23%
2021-09-09	0	0.405	0.410	0.415	0.405	0.420	960,000	392,425	0.4088	4.050	4.100	4.150	4.050	4.200	96,000	4.0878	-2.41%
2021-09-08	0	0.415	0.410	0.420	0.400	0.420	735,000	298,125	0.4056	4.150	4.100	4.200	4.000	4.200	73,500	4.0561	1.22%
2021-09-07	0	0.410	0.410	0.420	0.400	0.420	1,690,000	693,725	0.4105	4.100	4.100	4.200	4.000	4.200	169,000	4.1049	0.00%
2021-09-06	0	0.410	0.405	0.410	0.405	0.410	965,000	397,000	0.4114	4.100	4.050	4.100	4.050	4.100	96,500	4.1140	0.00%
2021-09-03	0	0.410	0.405	0.420	0.405	0.420	970,000	398,425	0.4107	4.100	4.050	4.200	4.050	4.200	97,000	4.1075	-2.38%
2021-09-02	0	0.420	0.420	0.430	0.405	0.440	940,000	392,950	0.4180	4.200	4.200	4.300	4.050	4.400	94,000	4.1803	0.00%
2021-09-01	0	0.420	0.420	0.425	0.420	0.430	930,000	394,750	0.4245	4.200	4.200	4.250	4.200	4.300	93,000	4.2446	-2.33%
2021-08-31	0	0.430	0.430	0.440	0.425	0.445	12,250,000	5,276,200	0.4307	4.300	4.300	4.400	4.250	4.450	1,225,000	4.3071	0.00%
2021-08-30	0	0.430	0.425	0.430	0.425	0.445	1,590,000	684,775	0.4307	4.300	4.250	4.300	4.250	4.450	159,000	4.3068	-1.15%
2021-08-27	0	0.435	0.435	0.450	0.430	0.440	245,000	106,550	0.4349	4.350	4.350	4.500	4.300	4.400	24,500	4.3490	1.16%
2021-08-26	0	0.430	0.430	0.445	0.420	0.445	675,000	291,075	0.4312	4.300	4.300	4.450	4.200	4.450	67,500	4.3122	0.00%
2021-08-25	0	0.430	0.430	0.445	0.420	0.470	4,495,000	1,977,425	0.4399	4.300	4.300	4.450	4.200	4.700	449,500	4.3992	-8.51%
2021-08-24	0	0.470	0.460	0.470	0.465	0.500	18,515,000	8,753,075	0.4728	4.700	4.600	4.700	4.650	5.000	1,851,500	4.7276	-3.09%
2021-08-23	0	0.485	0.475	0.485	0.470	0.485	2,445,000	1,175,575	0.4808	4.850	4.750	4.850	4.700	4.850	244,500	4.8081	0.00%
2021-08-20	0	0.485	0.480	0.490	0.455	0.520	16,755,000	8,107,600	0.4839	4.850	4.800	4.900	4.550	5.200	1,675,500	4.8389	-3.00%
2021-08-19	0	0.500	0.500	0.510	0.495	0.530	18,440,000	9,402,225	0.5099	5.000	5.000	5.100	4.950	5.300	1,844,000	5.0988	1.01%
2021-08-18	0	0.495	0.495	0.500	0.470	0.520	30,110,000	14,989,050	0.4978	4.950	4.950	5.000	4.700	5.200	3,011,000	4.9781	0.00%
2021-08-17	0	0.495	0.495	0.500	0.470	0.550	31,395,000	16,011,000	0.5100	4.950	4.950	5.000	4.700	5.500	3,139,500	5.0999	3.13%
2021-08-16	0	0.480	0.480	0.490	0.450	0.530	40,880,000	19,568,025	0.4787	4.800	4.800	4.900	4.500	5.300	4,088,000	4.7867	0.00%
2021-08-13	0	0.480	0.475	0.480	0.385	0.480	25,420,000	10,836,275	0.4263	4.800	4.750	4.800	3.850	4.800	2,542,000	4.2629	21.52%
2021-08-12	0	0.395	0.395	0.400	0.375	0.405	21,395,000	8,049,950	0.3763	3.950	3.950	4.000	3.750	4.050	2,139,500	3.7625	2.60%
2021-08-11	0	0.385	0.380	0.390	0.380	0.395	1,505,000	574,550	0.3818	3.850	3.800	3.900	3.800	3.950	150,500	3.8176	-2.53%
2021-08-10	0	0.395	0.395	0.400	0.380	0.395	805,000	310,475	0.3857	3.950	3.950	4.000	3.800	3.950	80,500	3.8568	0.00%
2021-08-09	0	0.395	0.385	0.395	0.385	0.395	505,000	196,400	0.3889	3.950	3.850	3.950	3.850	3.950	50,500	3.8891	1.28%
2021-08-06	0	0.390	0.390	0.400	0.380	0.400	955,000	369,350	0.3868	3.900	3.900	4.000	3.800	4.000	95,500	3.8675	-2.50%
2021-08-05	0	0.400	0.395	0.405	0.395	0.425	1,365,000	551,850	0.4043	4.000	3.950	4.050	3.950	4.250	136,500	4.0429	-1.23%
2021-08-04	0	0.405	0.395	0.405	0.395	0.415	365,000	146,425	0.4012	4.050	3.950	4.050	3.950	4.150	36,500	4.0116	-1.22%
2021-08-03	0	0.410	0.400	0.410	0.395	0.410	245,000	98,650	0.4027	4.100	4.000	4.100	3.950	4.100	24,500	4.0265	-1.20%
2021-08-02	0	0.415	0.400	0.415	0.400	0.420	905,000	369,425	0.4082	4.150	4.000	4.150	4.000	4.200	90,500	4.0820	3.75%
2021-07-30	0	0.400	0.390	0.400	0.380	0.425	2,465,000	974,825	0.3955	4.000	3.900	4.000	3.800	4.250	246,500	3.9547	-2.44%
2021-07-29	0	0.410	0.400	0.410	0.370	0.420	2,705,000	1,085,175	0.4012	4.100	4.000	4.100	3.700	4.200	270,500	4.0117	10.81%
2021-07-28	0	0.370	0.365	0.370	0.360	0.385	1,080,000	393,100	0.3640	3.700	3.650	3.700	3.600	3.850	108,000	3.6398	-2.63%
2021-07-27	0	0.380	0.365	0.385	0.370	0.380	970,000	363,125	0.3744	3.800	3.650	3.850	3.700	3.800	97,000	3.7436	-3.80%
2021-07-26	0	0.395	0.380	0.395	0.375	0.400	1,025,000	394,775	0.3851	3.950	3.800	3.950	3.750	4.000	102,500	3.8515	0.00%
2021-07-23	0	0.395	0.390	0.395	0.385	0.410	550,000	215,225	0.3913	3.950	3.900	3.950	3.850	4.100	55,000	3.9132	1.28%
2021-07-22	0	0.390	0.390	0.400	0.390	0.400	675,000	265,575	0.3934	3.900	3.900	4.000	3.900	4.000	67,500	3.9344	-2.50%
2021-07-21	0	0.400	0.395	0.400	0.375	0.410	710,000	274,675	0.3869	4.000	3.950	4.000	3.750	4.100	71,000	3.8687	2.56%
2021-07-20	0	0.390	0.380	0.390	0.375	0.390	625,000	238,075	0.3809	3.900	3.800	3.900	3.750	3.900	62,500	3.8092	0.00%
2021-07-19	0	0.390	0.385	0.390	0.390	0.395	640,000	249,750	0.3902	3.900	3.850	3.900	3.900	3.950	64,000	3.9023	-1.27%
2021-07-16	0	0.395	0.390	0.400	0.390	0.395	440,000	173,150	0.3935	3.950	3.900	4.000	3.900	3.950	44,000	3.9352	0.00%
2021-07-15	0	0.395	0.385	0.395	0.385	0.395	375,000	145,000	0.3867	3.950	3.850	3.950	3.850	3.950	37,500	3.8667	0.00%
2021-07-14	0	0.395	0.395	0.400	0.390	0.410	285,000	113,875	0.3996	3.950	3.950	4.000	3.900	4.100	28,500	3.9956	-3.66%
2021-07-13	0	0.410	0.405	0.410	0.390	0.410	545,000	219,700	0.4031	4.100	4.050	4.100	3.900	4.100	54,500	4.0312	2.50%
2021-07-12	0	0.400	0.390	0.405	0.390	0.420	750,000	299,625	0.3995	4.000	3.900	4.050	3.900	4.200	75,000	3.9950	3.90%
2021-07-09	0	0.385	0.385	0.390	0.380	0.400	1,290,000	497,675	0.3858	3.850	3.850	3.900	3.800	4.000	129,000	3.8579	-2.53%
2021-07-08	0	0.395	0.385	0.400	0.390	0.420	2,285,000	921,350	0.4032	3.950	3.850	4.000	3.900	4.200	228,500	4.0322	-5.95%
2021-07-07	0	0.420	0.415	0.425	0.410	0.425	435,000	181,625	0.4175	4.200	4.150	4.250	4.100	4.250	43,500	4.1753	-1.18%
2021-07-06	0	0.425	0.415	0.430	0.420	0.430	655,000	276,525	0.4222	4.250	4.150	4.300	4.200	4.300	65,500	4.2218	-1.16%
2021-07-05	0	0.430	0.425	0.430	0.425	0.455	2,325,000	1,029,250	0.4427	4.300	4.250	4.300	4.250	4.550	232,500	4.4269	1.18%
2021-07-02	0	0.425	0.420	0.430	0.420	0.430	670,000	282,900	0.4222	4.250	4.200	4.300	4.200	4.300	67,000	4.2224	0.00%
2021-06-30	0	0.425	0.425	0.435	0.420	0.435	775,000	328,800	0.4243	4.250	4.250	4.350	4.200	4.350	77,500	4.2426	-1.16%
2021-06-29	0	0.430	0.420	0.440	0.400	0.460	6,035,000	2,583,650	0.4281	4.300	4.200	4.400	4.000	4.600	603,500	4.2811	4.88%
2021-06-28	0	0.410	0.390	0.410	0.385	0.410	4,350,000	1,736,025	0.3991	4.100	3.900	4.100	3.850	4.100	435,000	3.9909	1.23%
2021-06-25	0	0.405	0.405	0.415	0.405	0.440	1,635,000	675,850	0.4134	4.050	4.050	4.150	4.050	4.400	163,500	4.1336	-5.81%
2021-06-24	0	0.430	0.425	0.435	0.425	0.445	1,275,000	558,450	0.4380	4.300	4.250	4.350	4.250	4.450	127,500	4.3800	-2.27%
2021-06-23	0	0.440	0.440	0.455	0.420	0.470	3,890,000	1,735,350	0.4461	4.400	4.400	4.550	4.200	4.700	389,000	4.4611	-2.22%
2021-06-22	0	0.450	0.445	0.450	0.415	0.460	13,735,000	6,097,450	0.4439	4.500	4.450	4.500	4.150	4.600	1,373,500	4.4394	7.14%
2021-06-21	0	0.420	0.420	0.430	0.390	0.435	24,850,000	10,589,475	0.4261	4.200	4.200	4.300	3.900	4.350	2,485,000	4.2614	1.20%
2021-06-18	0	0.415	0.405	0.415	0.380	0.425	3,855,000	1,561,325	0.4050	4.150	4.050	4.150	3.800	4.250	385,500	4.0501	5.06%
2021-06-17	0	0.395	0.395	0.400	0.360	0.405	24,705,000	9,231,925	0.3737	3.950	3.950	4.000	3.600	4.050	2,470,500	3.7369	9.72%
2021-06-16	0	0.360	0.360	0.370	0.360	0.370	170,000	61,875	0.3640	3.600	3.600	3.700	3.600	3.700	17,000	3.6397	-4.00%
2021-06-15	0	0.375	0.360	0.375	0.360	0.375	365,000	133,875	0.3668	3.750	3.600	3.750	3.600	3.750	36,500	3.6678	2.74%
2021-06-11	0	0.365	0.360	0.365	0.355	0.375	525,000	193,075	0.3678	3.650	3.600	3.650	3.550	3.750	52,500	3.6776	-1.35%
2021-06-10	0	0.370	0.365	0.370	0.340	0.405	1,985,000	745,475	0.3756	3.700	3.650	3.700	3.400	4.050	198,500	3.7555	5.71%
2021-06-09	0	0.350	0.350	0.355	0.335	0.355	930,000	328,125	0.3528	3.500	3.500	3.550	3.350	3.550	93,000	3.5282	2.94%
2021-06-08	0	0.340	0.340	0.345	0.335	0.345	835,000	284,100	0.3402	3.400	3.400	3.450	3.350	3.450	83,500	3.4024	-2.86%
2021-06-07	0	0.350	0.340	0.350	0.340	0.370	3,570,000	1,246,600	0.3492	3.500	3.400	3.500	3.400	3.700	357,000	3.4919	0.00%
2021-06-04	0	0.350	0.350	0.355	0.340	0.355	7,885,000	2,784,625	0.3532	3.500	3.500	3.550	3.400	3.550	788,500	3.5315	-1.41%
2021-06-03	0	0.355	0.350	0.360	0.345	0.360	6,145,000	2,152,350	0.3503	3.550	3.500	3.600	3.450	3.600	614,500	3.5026	-1.39%
2021-06-02	0	0.360	0.360	0.365	0.355	0.365	265,000	95,425	0.3601	3.600	3.600	3.650	3.550	3.650	26,500	3.6009	0.00%
2021-06-01	0	0.360	0.360	0.365	0.360	0.380	990,000	364,075	0.3678	3.600	3.600	3.650	3.600	3.800	99,000	3.6775	0.00%
2021-05-31	0	0.360	0.355	0.365	0.335	0.360	580,000	202,725	0.3495	3.600	3.550	3.650	3.350	3.600	58,000	3.4953	5.88%
2021-05-28	0	0.340	0.340	0.345	0.335	0.360	1,860,000	641,550	0.3449	3.400	3.400	3.450	3.350	3.600	186,000	3.4492	-5.56%
2021-05-27	0	0.360	0.350	0.370	0.345	0.360	790,000	277,950	0.3518	3.600	3.500	3.700	3.450	3.600	79,000	3.5184	0.00%
2021-05-26	0	0.360	0.350	0.365	0.350	0.365	4,815,000	1,694,125	0.3518	3.600	3.500	3.650	3.500	3.650	481,500	3.5184	-4.00%
2021-05-25	0	0.375	0.360	0.375	0.355	0.375	7,520,000	2,683,875	0.3569	3.750	3.600	3.750	3.550	3.750	752,000	3.5690	4.17%
2021-05-24	0	0.360	0.360	0.365	0.360	0.370	6,260,000	2,257,775	0.3607	3.600	3.600	3.650	3.600	3.700	626,000	3.6067	-4.00%
2021-05-21	0	0.375	0.365	0.375	0.355	0.380	1,350,000	488,800	0.3621	3.750	3.650	3.750	3.550	3.800	135,000	3.6207	-2.60%
2021-05-20	0	0.385	0.375	0.385	0.365	0.390	1,255,000	472,025	0.3761	3.850	3.750	3.850	3.650	3.900	125,500	3.7612	4.05%
2021-05-18	0	0.370	0.370	0.380	0.365	0.385	1,290,000	482,200	0.3738	3.700	3.700	3.800	3.650	3.850	129,000	3.7380	0.00%
2021-05-17	0	0.370	0.365	0.370	0.370	0.390	2,555,000	969,475	0.3794	3.700	3.650	3.700	3.700	3.900	255,500	3.7944	-1.33%
2021-05-14	0	0.375	0.370	0.385	0.365	0.395	1,520,000	577,000	0.3796	3.750	3.700	3.850	3.650	3.950	152,000	3.7961	-2.60%
2021-05-13	0	0.385	0.380	0.385	0.380	0.425	4,270,000	1,670,100	0.3911	3.850	3.800	3.850	3.800	4.250	427,000	3.9112	-3.75%
2021-05-12	0	0.400	0.395	0.400	0.390	0.400	1,325,000	525,025	0.3962	4.000	3.950	4.000	3.900	4.000	132,500	3.9625	0.00%
2021-05-11	0	0.400	0.395	0.400	0.385	0.420	16,760,000	6,557,250	0.3912	4.000	3.950	4.000	3.850	4.200	1,676,000	3.9124	-4.76%
2021-05-10	0	0.420	0.410	0.420	0.410	0.440	7,290,000	3,011,000	0.4130	4.200	4.100	4.200	4.100	4.400	729,000	4.1303	-4.55%
2021-05-07	0	0.440	0.435	0.440	0.405	0.445	7,770,000	3,266,575	0.4204	4.400	4.350	4.400	4.050	4.450	777,000	4.2041	7.32%
2021-05-06	0	0.410	0.410	0.420	0.410	0.435	2,550,000	1,067,625	0.4187	4.100	4.100	4.200	4.100	4.350	255,000	4.1868	-4.65%
2021-05-05	0	0.430	0.415	0.430	0.420	0.450	5,935,000	2,568,700	0.4328	4.300	4.150	4.300	4.200	4.500	593,500	4.3281	-6.52%
2021-05-04	0	0.460	0.445	0.460	0.430	0.485	11,730,000	5,315,875	0.4532	4.600	4.450	4.600	4.300	4.850	1,173,000	4.5319	-2.13%
2021-05-03	0	0.470	0.470	0.475	0.400	0.510	30,215,000	13,514,550	0.4473	4.700	4.700	4.750	4.000	5.100	3,021,500	4.4728	13.25%
2021-04-30	0	0.415	0.415	0.420	0.405	0.440	6,530,000	2,685,100	0.4112	4.150	4.150	4.200	4.050	4.400	653,000	4.1119	-1.19%
2021-04-29	0	0.420	0.410	0.420	0.405	0.445	17,085,000	7,219,900	0.4226	4.200	4.100	4.200	4.050	4.450	1,708,500	4.2259	1.20%
2021-04-28	0	0.415	0.410	0.415	0.390	0.440	8,810,000	3,597,400	0.4083	4.150	4.100	4.150	3.900	4.400	881,000	4.0833	5.06%
2021-04-27	0	0.395	0.395	0.405	0.380	0.410	8,015,000	3,177,100	0.3964	3.950	3.950	4.050	3.800	4.100	801,500	3.9639	-3.66%
2021-04-26	0	0.410	0.405	0.410	0.400	0.415	15,995,000	6,552,625	0.4097	4.100	4.050	4.100	4.000	4.150	1,599,500	4.0967	-1.20%
2021-04-23	0	0.415	0.410	0.415	0.385	0.435	14,670,000	5,931,525	0.4043	4.150	4.100	4.150	3.850	4.350	1,467,000	4.0433	5.06%
2021-04-22	0	0.395	0.395	0.400	0.375	0.470	14,725,000	6,064,850	0.4119	3.950	3.950	4.000	3.750	4.700	1,472,500	4.1187	-12.22%
2021-04-21	0	0.450	0.445	0.450	0.410	0.475	29,540,000	13,120,875	0.4442	4.500	4.450	4.500	4.100	4.750	2,954,000	4.4417	4.65%
2021-04-20	0	0.430	0.425	0.430	0.360	0.430	29,285,000	11,453,575	0.3911	4.300	4.250	4.300	3.600	4.300	2,928,500	3.9111	17.81%
2021-04-19	0	0.365	0.360	0.365	0.350	0.390	6,065,000	2,260,500	0.3727	3.650	3.600	3.650	3.500	3.900	606,500	3.7271	-2.67%
2021-04-16	0	0.375	0.360	0.375	0.320	0.375	22,715,000	7,808,925	0.3438	3.750	3.600	3.750	3.200	3.750	2,271,500	3.4378	15.38%
2021-04-15	0	0.325	0.325	0.335	0.325	0.335	1,695,000	560,800	0.3309	3.250	3.250	3.350	3.250	3.350	169,500	3.3086	-2.99%
2021-04-14	0	0.335	0.335	0.340	0.320	0.365	7,865,000	2,709,325	0.3445	3.350	3.350	3.400	3.200	3.650	786,500	3.4448	-1.47%
2021-04-13	0	0.340	0.340	0.345	0.300	0.350	4,205,000	1,371,025	0.3260	3.400	3.400	3.450	3.000	3.500	420,500	3.2605	13.33%
2021-04-12	0	0.300	0.300	0.305	0.290	0.305	2,965,000	890,225	0.3002	3.000	3.000	3.050	2.900	3.050	296,500	3.0024	-1.64%
2021-04-09	0	0.305	0.300	0.305	0.290	0.315	10,740,000	3,235,300	0.3012	3.050	3.000	3.050	2.900	3.150	1,074,000	3.0124	0.00%
2021-04-08	0	0.305	0.305	0.310	0.305	0.330	11,090,000	3,457,850	0.3118	3.050	3.050	3.100	3.050	3.300	1,109,000	3.1180	-6.15%
2021-04-07	0	0.325	0.325	0.330	0.325	0.335	7,120,000	2,350,700	0.3302	3.250	3.250	3.300	3.250	3.350	712,000	3.3015	-1.52%
2021-04-01	0	0.330	0.330	0.335	0.330	0.350	7,410,000	2,502,325	0.3377	3.300	3.300	3.350	3.300	3.500	741,000	3.3770	0.00%
2021-03-31	0	0.330	0.330	0.335	0.325	0.410	105,215,000	40,068,550	0.3808	3.300	3.300	3.350	3.250	4.100	10,521,500	3.8083