Prices and Webb-site Total Returns

Ritamix Global Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01936	2020-05-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	0.660	0.660	0.720	0.660	0.750	12,000	8,460	0.7050	0.660	0.660	0.720	0.660	0.750	12,000	0.7050	-10.81%
2025-08-29	0.740	0.650	0.740	0.630	0.740	120,000	78,440	0.6537	0.740	0.650	0.740	0.630	0.740	120,000	0.6537	13.85%
2025-08-28	0.650	0.640	0.730	0.650	0.690	94,000	62,700	0.6670	0.650	0.640	0.730	0.650	0.690	94,000	0.6670	-5.80%
2025-08-27	0.690	0.670	0.690	0.640	0.790	326,000	229,200	0.7031	0.690	0.670	0.690	0.640	0.790	326,000	0.7031	21.05%
2025-08-26	0.570	0.560	0.570	0.560	0.580	186,000	106,740	0.5739	0.570	0.560	0.570	0.560	0.580	186,000	0.5739	0.00%
2025-08-25	0.570	0.570	0.650	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.650	0.570	0.570	10,000	0.5700	-1.72%
2025-08-22	0.580	0.580	0.630	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	0.00%
2025-08-21	0.580	0.580	0.630	0.560	0.560	58,000	32,800	0.5655	0.580	0.580	0.630	0.560	0.560	58,000	0.5655	-9.38%
2025-08-20	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2025-08-19	0.640	0.560	0.610	0.560	0.660	86,000	53,980	0.6277	0.640	0.560	0.610	0.560	0.660	86,000	0.6277	18.52%
2025-08-18	0.540	0.530	0.580	0.530	0.550	200,000	106,280	0.5314	0.540	0.530	0.580	0.530	0.550	200,000	0.5314	-3.57%
2025-08-15	0.560	0.540	0.600	-	-	0	0	-	0.560	0.540	0.600	-	-	0	-	0.00%
2025-08-14	0.560	0.550	0.590	0.550	0.560	24,000	13,220	0.5508	0.560	0.550	0.590	0.550	0.560	24,000	0.5508	1.82%
2025-08-13	0.550	0.550	0.600	0.540	0.560	66,000	36,860	0.5585	0.550	0.550	0.600	0.540	0.560	66,000	0.5585	-1.79%
2025-08-12	0.560	0.540	0.560	0.560	0.560	2,000	1,120	0.5600	0.560	0.540	0.560	0.560	0.560	2,000	0.5600	0.00%
2025-08-11	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-08-08	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2025-08-07	0.560	0.530	0.580	0.540	0.560	50,000	27,880	0.5576	0.560	0.530	0.580	0.540	0.560	50,000	0.5576	3.70%
2025-08-06	0.540	0.530	0.600	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2025-08-05	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2025-08-04	0.540	0.540	0.580	0.540	0.550	6,000	3,280	0.5467	0.540	0.540	0.580	0.540	0.550	6,000	0.5467	0.00%
2025-08-01	0.540	0.550	0.600	0.540	0.550	78,000	42,400	0.5436	0.540	0.550	0.600	0.540	0.550	78,000	0.5436	-1.82%
2025-07-31	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2025-07-30	0.550	0.540	0.550	0.550	0.550	18,000	9,900	0.5500	0.550	0.540	0.550	0.550	0.550	18,000	0.5500	1.85%
2025-07-29	0.540	0.540	0.580	0.540	0.580	18,000	9,860	0.5478	0.540	0.540	0.580	0.540	0.580	18,000	0.5478	-1.82%
2025-07-28	0.550	0.560	0.600	-	-	0	0	-	0.550	0.560	0.600	-	-	0	-	0.00%
2025-07-25	0.550	0.560	0.580	0.550	0.550	400,000	220,000	0.5500	0.550	0.560	0.580	0.550	0.550	400,000	0.5500	-1.79%
2025-07-24	0.560	0.570	0.600	0.540	0.540	30,000	16,240	0.5413	0.560	0.570	0.600	0.540	0.540	30,000	0.5413	1.82%
2025-07-23	0.550	0.560	0.570	0.540	0.550	406,000	223,280	0.5500	0.550	0.560	0.570	0.540	0.550	406,000	0.5500	-3.51%
2025-07-22	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2025-07-21	0.570	0.540	0.570	0.530	0.570	2,102,000	1,189,260	0.5658	0.570	0.540	0.570	0.530	0.570	2,102,000	0.5658	1.79%
2025-07-18	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-07-17	0.560	0.560	0.570	0.560	0.570	76,000	43,200	0.5684	0.560	0.560	0.570	0.560	0.570	76,000	0.5684	-1.75%
2025-07-16	0.570	0.570	0.580	-	-	0	0	-	0.570	0.570	0.580	-	-	0	-	0.00%
2025-07-15	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2025-07-14	0.570	0.570	0.600	0.570	0.580	8,000	4,620	0.5775	0.570	0.570	0.600	0.570	0.580	8,000	0.5775	-1.72%
2025-07-11	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2025-07-10	0.580	0.560	0.600	0.580	0.580	46,000	26,680	0.5800	0.580	0.560	0.600	0.580	0.580	46,000	0.5800	0.00%
2025-07-09	0.580	0.570	0.600	0.580	0.580	68,000	39,440	0.5800	0.580	0.570	0.600	0.580	0.580	68,000	0.5800	0.00%
2025-07-08	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-07-07	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2025-07-04	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-07-03	0.580	0.580	0.600	0.570	0.570	2,000	1,140	0.5700	0.580	0.580	0.600	0.570	0.570	2,000	0.5700	0.00%
2025-07-02	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-06-30	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2025-06-27	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-06-26	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2025-06-25	0.580	0.580	0.600	0.580	0.590	22,000	12,860	0.5845	0.580	0.580	0.600	0.580	0.590	22,000	0.5845	5.45%
2025-06-24	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2025-06-23	0.550	0.550	0.570	0.550	0.550	30,000	16,500	0.5500	0.550	0.550	0.570	0.550	0.550	30,000	0.5500	-1.79%
2025-06-20	0.560	0.550	0.560	0.550	0.560	70,000	39,180	0.5597	0.560	0.550	0.560	0.550	0.560	70,000	0.5597	0.00%
2025-06-19	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2025-06-18	0.560	0.550	0.570	0.560	0.560	60,000	33,600	0.5600	0.560	0.550	0.570	0.560	0.560	60,000	0.5600	0.00%
2025-06-17	0.560	0.560	0.580	0.560	0.560	48,000	26,880	0.5600	0.560	0.560	0.580	0.560	0.560	48,000	0.5600	-3.45%
2025-06-16	0.580	0.570	0.600	0.570	0.580	42,000	23,960	0.5705	0.580	0.570	0.600	0.570	0.580	42,000	0.5705	3.57%
2025-06-13	0.560	0.560	0.590	0.560	0.570	22,000	12,520	0.5691	0.560	0.560	0.590	0.560	0.570	22,000	0.5691	0.00%
2025-06-12	0.560	0.560	0.590	0.560	0.580	166,000	94,160	0.5672	0.560	0.560	0.590	0.560	0.580	166,000	0.5672	-3.45%
2025-06-11	0.580	0.570	0.580	0.570	0.590	816,000	472,860	0.5795	0.580	0.570	0.580	0.570	0.590	816,000	0.5795	-4.92%
2025-06-10	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2025-06-09	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	-1.61%
2025-06-06	0.620	0.580	0.630	0.620	0.620	2,000	1,240	0.6200	0.620	0.580	0.630	0.620	0.620	2,000	0.6200	0.00%
2025-06-05	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2025-06-04	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2025-06-03	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-06-02	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-30	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-29	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-28	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-27	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-26	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2025-05-23	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2025-05-22	0.620	0.570	0.640	-	-	0	0	-	0.620	0.570	0.640	-	-	0	-	0.00%
2025-05-21	0.620	0.590	0.620	0.620	0.620	8,000	4,960	0.6200	0.620	0.590	0.620	0.620	0.620	8,000	0.6200	6.90%
2025-05-20	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	0.00%
2025-05-19	0.580	0.570	0.640	-	-	0	0	-	0.580	0.570	0.640	-	-	0	-	0.00%
2025-05-16	0.580	0.570	0.640	0.580	0.580	10,000	5,800	0.5800	0.580	0.570	0.640	0.580	0.580	10,000	0.5800	0.00%
2025-05-15	0.580	0.570	0.610	0.580	0.580	208,000	120,880	0.5812	0.580	0.570	0.610	0.580	0.580	208,000	0.5812	-4.92%
2025-05-14	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2025-05-13	0.610	0.600	0.640	0.590	0.610	16,000	9,520	0.5950	0.610	0.600	0.640	0.590	0.610	16,000	0.5950	3.39%
2025-05-12	0.590	0.570	0.650	0.570	0.590	208,000	120,680	0.5802	0.590	0.570	0.650	0.570	0.590	208,000	0.5802	1.72%
2025-05-09	0.580	0.580	0.630	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	0.00%
2025-05-08	0.580	0.570	0.600	0.580	0.580	200,000	116,000	0.5800	0.580	0.570	0.600	0.580	0.580	200,000	0.5800	-1.69%
2025-05-07	0.590	0.570	0.600	0.550	0.590	512,000	292,500	0.5713	0.590	0.570	0.600	0.550	0.590	512,000	0.5713	0.00%
2025-05-06	0.590	0.580	0.600	0.590	0.590	246,000	145,140	0.5900	0.590	0.580	0.600	0.590	0.590	246,000	0.5900	0.00%
2025-05-02	0.590	0.580	0.600	0.580	0.600	428,000	248,600	0.5808	0.590	0.580	0.600	0.580	0.600	428,000	0.5808	0.00%
2025-04-30	0.590	0.580	0.610	0.580	0.590	404,000	236,320	0.5850	0.590	0.580	0.610	0.580	0.590	404,000	0.5850	1.72%
2025-04-29	0.580	0.580	0.610	0.580	0.600	96,000	56,520	0.5888	0.580	0.580	0.610	0.580	0.600	96,000	0.5888	-1.69%
2025-04-28	0.590	0.590	0.680	0.590	0.610	402,000	237,580	0.5910	0.590	0.590	0.680	0.590	0.610	402,000	0.5910	-3.28%
2025-04-25	0.610	0.610	0.700	0.580	0.640	574,000	338,820	0.5903	0.610	0.610	0.700	0.580	0.640	574,000	0.5903	0.00%
2025-04-24	0.610	0.610	0.750	0.580	0.600	242,000	140,400	0.5802	0.610	0.610	0.750	0.580	0.600	242,000	0.5802	-3.17%
2025-04-23	0.630	0.630	0.690	0.560	0.670	552,000	318,200	0.5764	0.630	0.630	0.690	0.560	0.670	552,000	0.5764	-4.55%
2025-04-22	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	1.54%
2025-04-17	0.650	0.640	0.830	0.650	0.650	12,000	7,800	0.6500	0.650	0.640	0.830	0.650	0.650	12,000	0.6500	3.17%
2025-04-16	0.630	0.620	0.830	-	-	0	0	-	0.630	0.620	0.830	-	-	0	-	0.00%
2025-04-15	0.630	0.620	0.830	-	-	0	0	-	0.630	0.620	0.830	-	-	0	-	0.00%
2025-04-14	0.630	0.630	0.840	-	-	0	0	-	0.630	0.630	0.840	-	-	0	-	0.00%
2025-04-11	0.630	0.620	0.660	0.630	0.630	12,000	7,560	0.6300	0.630	0.620	0.660	0.630	0.630	12,000	0.6300	5.00%
2025-04-10	0.600	0.600	0.660	0.590	0.620	18,000	10,680	0.5933	0.600	0.600	0.660	0.590	0.620	18,000	0.5933	-3.23%
2025-04-09	0.620	0.610	0.620	0.580	0.620	60,000	37,000	0.6167	0.620	0.610	0.620	0.580	0.620	60,000	0.6167	6.90%
2025-04-08	0.580	0.580	0.630	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.630	0.580	0.580	4,000	0.5800	1.75%
2025-04-07	0.570	0.560	0.580	0.550	0.570	316,000	177,920	0.5630	0.570	0.560	0.580	0.550	0.570	316,000	0.5630	-10.94%
2025-04-03	0.640	0.630	0.650	0.640	0.660	22,000	14,320	0.6509	0.640	0.630	0.650	0.640	0.660	22,000	0.6509	-3.03%
2025-04-02	0.660	0.660	0.830	-	-	0	0	-	0.660	0.660	0.830	-	-	0	-	0.00%
2025-04-01	0.660	0.650	0.690	0.660	0.690	120,000	81,540	0.6795	0.660	0.650	0.690	0.660	0.690	120,000	0.6795	-4.35%
2025-03-31	0.690	0.670	0.830	0.690	0.690	6,000	4,140	0.6900	0.690	0.670	0.830	0.690	0.690	6,000	0.6900	-1.43%
2025-03-28	0.700	0.700	0.720	0.680	0.760	100,000	72,600	0.7260	0.700	0.700	0.720	0.680	0.760	100,000	0.7260	7.69%
2025-03-27	0.650	0.650	0.690	0.600	0.600	108,000	64,800	0.6000	0.650	0.650	0.690	0.600	0.600	108,000	0.6000	4.84%
2025-03-26	0.620	0.620	0.690	0.620	0.630	8,000	5,000	0.6250	0.620	0.620	0.690	0.620	0.630	8,000	0.6250	-3.12%
2025-03-25	0.640	0.620	0.660	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2025-03-24	0.640	0.640	0.690	0.640	0.660	74,000	48,120	0.6503	0.640	0.640	0.690	0.640	0.660	74,000	0.6503	-3.03%
2025-03-21	0.660	0.660	0.690	0.650	0.650	30,000	19,500	0.6500	0.660	0.660	0.690	0.650	0.650	30,000	0.6500	0.00%
2025-03-20	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	0.00%
2025-03-19	0.660	0.650	0.670	-	-	0	0	-	0.660	0.650	0.670	-	-	0	-	0.00%
2025-03-18	0.660	0.640	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.640	0.660	0.660	0.660	4,000	0.6600	0.00%
2025-03-17	0.660	0.640	0.660	0.620	0.660	46,000	29,280	0.6365	0.660	0.640	0.660	0.620	0.660	46,000	0.6365	6.45%
2025-03-14	0.620	0.610	0.660	0.590	0.680	348,000	208,260	0.5984	0.620	0.610	0.660	0.590	0.680	348,000	0.5984	-3.12%
2025-03-13	0.640	0.610	0.680	0.620	0.650	52,000	33,360	0.6415	0.640	0.610	0.680	0.620	0.650	52,000	0.6415	6.67%
2025-03-12	0.600	0.590	0.600	0.550	0.600	1,224,000	683,100	0.5581	0.600	0.590	0.600	0.550	0.600	1,224,000	0.5581	1.69%
2025-03-11	0.590	0.590	0.640	-	-	0	0	-	0.590	0.590	0.640	-	-	0	-	0.00%
2025-03-10	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2025-03-07	0.590	0.590	0.600	0.560	0.590	328,000	185,180	0.5646	0.590	0.590	0.600	0.560	0.590	328,000	0.5646	0.00%
2025-03-06	0.590	0.580	0.630	0.550	0.590	608,000	339,240	0.5580	0.590	0.580	0.630	0.550	0.590	608,000	0.5580	-1.67%
2025-03-05	0.600	0.600	0.640	0.590	0.690	1,084,000	656,380	0.6055	0.600	0.600	0.640	0.590	0.690	1,084,000	0.6055	-11.76%
2025-03-04	0.680	0.660	0.720	0.680	0.680	34,000	23,120	0.6800	0.680	0.660	0.720	0.680	0.680	34,000	0.6800	-2.86%
2025-03-03	0.700	0.670	0.730	0.700	0.700	10,000	7,000	0.7000	0.700	0.670	0.730	0.700	0.700	10,000	0.7000	0.00%
2025-02-28	0.700	0.660	0.700	0.660	0.700	6,000	4,060	0.6767	0.700	0.660	0.700	0.660	0.700	6,000	0.6767	-4.11%
2025-02-27	0.730	0.680	0.730	0.740	0.740	2,000	1,480	0.7400	0.730	0.680	0.730	0.740	0.740	2,000	0.7400	-1.35%
2025-02-26	0.740	0.670	0.740	0.690	0.740	38,000	26,460	0.6963	0.740	0.670	0.740	0.690	0.740	38,000	0.6963	7.25%
2025-02-25	0.690	0.680	0.690	0.680	0.720	20,000	13,940	0.6970	0.690	0.680	0.690	0.680	0.720	20,000	0.6970	1.47%
2025-02-24	0.680	0.610	0.680	0.650	0.680	204,000	134,600	0.6598	0.680	0.610	0.680	0.650	0.680	204,000	0.6598	-2.86%
2025-02-21	0.700	0.680	0.730	0.700	0.750	8,000	5,760	0.7200	0.700	0.680	0.730	0.700	0.750	8,000	0.7200	0.00%
2025-02-20	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-1.41%
2025-02-19	0.710	0.680	0.710	0.670	0.720	58,000	40,160	0.6924	0.710	0.680	0.710	0.670	0.720	58,000	0.6924	2.90%
2025-02-18	0.690	0.670	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.670	0.690	0.690	0.690	2,000	0.6900	1.47%
2025-02-17	0.680	0.660	0.690	0.670	0.700	154,000	104,740	0.6801	0.680	0.660	0.690	0.670	0.700	154,000	0.6801	0.00%
2025-02-14	0.680	0.670	0.710	0.670	0.740	80,000	54,960	0.6870	0.680	0.670	0.710	0.670	0.740	80,000	0.6870	-2.86%
2025-02-13	0.700	0.680	0.710	0.680	0.720	40,000	27,780	0.6945	0.700	0.680	0.710	0.680	0.720	40,000	0.6945	-4.11%
2025-02-12	0.730	0.710	0.730	0.680	0.750	116,000	81,740	0.7047	0.730	0.710	0.730	0.680	0.750	116,000	0.7047	-5.19%
2025-02-11	0.770	0.750	0.770	0.720	0.990	3,774,000	3,196,480	0.8470	0.770	0.750	0.770	0.720	0.990	3,774,000	0.8470	8.45%
2025-02-10	0.710	0.670	0.720	-	-	0	0	-	0.710	0.670	0.720	-	-	0	-	0.00%
2025-02-07	0.710	0.670	0.720	-	-	0	0	-	0.710	0.670	0.720	-	-	0	-	-1.39%
2025-02-06	0.720	0.660	0.730	0.660	0.720	52,000	36,820	0.7081	0.720	0.660	0.730	0.660	0.720	52,000	0.7081	0.00%
2025-02-05	0.720	0.680	0.730	0.710	0.720	10,000	7,120	0.7120	0.720	0.680	0.730	0.710	0.720	10,000	0.7120	-4.00%
2025-02-04	0.750	0.710	0.750	0.730	0.760	34,000	25,460	0.7488	0.750	0.710	0.750	0.730	0.760	34,000	0.7488	1.35%
2025-02-03	0.740	0.670	0.740	0.720	0.910	1,232,000	1,078,040	0.8750	0.740	0.670	0.740	0.720	0.910	1,232,000	0.8750	7.25%
2025-01-28	0.690	0.610	0.700	-	-	0	0	-	0.690	0.610	0.700	-	-	0	-	0.00%
2025-01-27	0.690	0.620	0.700	-	-	0	0	-	0.690	0.620	0.700	-	-	0	-	0.00%
2025-01-24	0.690	0.660	0.690	0.660	0.690	36,000	24,240	0.6733	0.690	0.660	0.690	0.660	0.690	36,000	0.6733	1.47%
2025-01-23	0.680	0.660	0.700	0.680	0.680	26,000	17,680	0.6800	0.680	0.660	0.700	0.680	0.680	26,000	0.6800	-2.86%
2025-01-22	0.700	0.680	0.740	-	-	0	0	-	0.700	0.680	0.740	-	-	0	-	0.00%
2025-01-21	0.700	0.680	0.740	0.700	0.700	8,000	5,600	0.7000	0.700	0.680	0.740	0.700	0.700	8,000	0.7000	0.00%
2025-01-20	0.700	0.690	0.700	0.690	0.700	34,000	23,600	0.6941	0.700	0.690	0.700	0.690	0.700	34,000	0.6941	-7.89%
2025-01-17	0.760	0.670	0.760	0.700	0.760	32,000	23,240	0.7263	0.760	0.670	0.760	0.700	0.760	32,000	0.7263	8.57%
2025-01-16	0.700	0.670	0.700	0.700	0.700	16,000	11,200	0.7000	0.700	0.670	0.700	0.700	0.700	16,000	0.7000	0.00%
2025-01-15	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2025-01-14	0.700	0.670	0.700	0.700	0.700	16,000	11,200	0.7000	0.700	0.670	0.700	0.700	0.700	16,000	0.7000	-1.41%
2025-01-13	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-1.39%
2025-01-10	0.720	0.690	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.690	0.720	0.720	0.720	10,000	0.7200	2.86%
2025-01-09	0.700	0.680	0.710	0.700	0.700	6,000	4,200	0.7000	0.700	0.680	0.710	0.700	0.700	6,000	0.7000	2.94%
2025-01-08	0.680	0.680	0.700	-	-	4,000	2,740	0.6850	0.680	0.680	0.700	-	-	4,000	0.6850	0.00%
2025-01-07	0.680	0.680	0.710	0.680	0.720	124,000	87,100	0.7024	0.680	0.680	0.710	0.680	0.720	124,000	0.7024	-8.11%
2025-01-06	0.740	0.700	0.740	0.710	0.740	38,000	27,400	0.7211	0.740	0.700	0.740	0.710	0.740	38,000	0.7211	1.37%
2025-01-03	0.730	0.730	0.740	0.700	0.730	146,000	103,200	0.7068	0.730	0.730	0.740	0.700	0.730	146,000	0.7068	-1.35%
2025-01-02	0.740	0.710	0.740	0.710	0.740	66,000	48,060	0.7282	0.740	0.710	0.740	0.710	0.740	66,000	0.7282	-2.63%
2024-12-31	0.760	0.750	0.760	0.710	0.790	38,000	28,420	0.7479	0.760	0.750	0.760	0.710	0.790	38,000	0.7479	-5.00%
2024-12-30	0.800	0.760	0.800	0.750	0.820	1,416,000	1,144,120	0.8080	0.800	0.760	0.800	0.750	0.820	1,416,000	0.8080	8.11%
2024-12-27	0.850	0.830	0.850	0.810	0.850	672,000	555,580	0.8268	0.740	0.723	0.740	0.705	0.740	771,892	0.7198	4.94%
2024-12-24	0.810	0.810	0.830	0.810	0.840	138,000	112,660	0.8164	0.705	0.705	0.723	0.705	0.731	158,514	0.7107	-3.57%
2024-12-23	0.840	0.810	0.840	0.800	0.840	102,000	84,140	0.8249	0.731	0.705	0.731	0.696	0.731	117,162	0.7181	2.44%
2024-12-20	0.820	0.780	0.820	0.780	0.820	102,000	82,540	0.8092	0.714	0.679	0.714	0.679	0.714	117,162	0.7045	2.50%
2024-12-19	0.800	0.800	0.810	0.800	0.820	58,000	46,800	0.8069	0.696	0.696	0.705	0.696	0.714	66,622	0.7025	2.56%
2024-12-18	0.780	0.750	0.790	0.760	0.850	438,000	354,580	0.8095	0.679	0.653	0.688	0.662	0.740	503,108	0.7048	-4.88%
2024-12-17	0.820	0.800	0.820	0.770	0.850	480,000	384,420	0.8009	0.714	0.696	0.714	0.670	0.740	551,351	0.6972	6.49%
2024-12-16	0.770	0.740	0.770	0.740	0.770	568,000	428,640	0.7546	0.670	0.644	0.670	0.644	0.670	652,432	0.6570	8.45%
2024-12-13	0.710	0.690	0.740	0.710	0.730	124,000	89,180	0.7192	0.618	0.601	0.644	0.618	0.636	142,432	0.6261	-1.39%
2024-12-12	0.720	0.680	0.720	0.720	0.720	76,000	54,720	0.7200	0.627	0.592	0.627	0.627	0.627	87,297	0.6268	0.00%
2024-12-11	0.720	0.690	0.720	0.680	0.720	78,000	54,080	0.6933	0.627	0.601	0.627	0.592	0.627	89,595	0.6036	1.41%
2024-12-10	0.710	0.690	0.720	0.690	0.710	56,000	39,440	0.7043	0.618	0.601	0.627	0.601	0.618	64,324	0.6131	4.41%
2024-12-09	0.680	0.680	0.710	-	-	0	0	-	0.592	0.592	0.618	-	-	0	-	0.00%
2024-12-06	0.680	0.660	0.710	0.680	0.700	26,000	18,160	0.6985	0.592	0.575	0.618	0.592	0.609	29,865	0.6081	-2.86%
2024-12-05	0.700	0.700	0.710	0.700	0.700	102,000	71,400	0.7000	0.609	0.609	0.618	0.609	0.609	117,162	0.6094	0.00%
2024-12-04	0.700	0.670	0.710	0.680	0.700	276,000	192,440	0.6972	0.609	0.583	0.618	0.592	0.609	317,027	0.6070	7.69%
2024-12-03	0.650	0.650	0.690	0.650	0.680	18,000	12,160	0.6756	0.566	0.566	0.601	0.566	0.592	20,676	0.5881	-4.41%
2024-12-02	0.680	0.650	0.690	0.650	0.680	18,000	12,320	0.6844	0.592	0.566	0.601	0.566	0.592	20,676	0.5959	-1.45%
2024-11-29	0.690	0.650	0.700	-	-	30,000	20,700	0.6900	0.601	0.566	0.609	-	-	34,459	0.6007	0.00%
2024-11-28	0.690	0.650	0.690	-	-	0	0	-	0.601	0.566	0.601	-	-	0	-	0.00%
2024-11-27	0.690	0.680	0.690	0.650	0.690	40,000	27,520	0.6880	0.601	0.592	0.601	0.566	0.601	45,946	0.5990	1.47%
2024-11-26	0.680	0.650	0.680	0.650	0.680	36,000	24,180	0.6717	0.592	0.566	0.592	0.566	0.592	41,351	0.5847	-1.45%
2024-11-25	0.690	0.630	0.690	-	-	0	0	-	0.601	0.548	0.601	-	-	0	-	0.00%
2024-11-22	0.690	0.620	0.690	-	-	0	0	-	0.601	0.540	0.601	-	-	0	-	0.00%
2024-11-21	0.690	0.630	0.690	0.690	0.690	20,000	13,800	0.6900	0.601	0.548	0.601	0.601	0.601	22,973	0.6007	2.99%
2024-11-20	0.670	0.670	0.690	0.670	0.690	144,000	97,980	0.6804	0.583	0.583	0.601	0.583	0.601	165,405	0.5924	-4.29%
2024-11-19	0.700	0.680	0.700	-	-	0	0	-	0.609	0.592	0.609	-	-	0	-	-1.41%
2024-11-18	0.710	0.680	0.710	0.680	0.710	276,000	193,360	0.7006	0.618	0.592	0.618	0.592	0.618	317,027	0.6099	1.43%
2024-11-15	0.700	0.680	0.710	0.680	0.700	136,000	94,280	0.6932	0.609	0.592	0.618	0.592	0.609	156,216	0.6035	-1.41%
2024-11-14	0.710	0.690	0.710	0.680	0.710	292,000	205,380	0.7034	0.618	0.601	0.618	0.592	0.618	335,405	0.6123	0.00%
2024-11-13	0.710	0.700	0.710	0.680	0.710	274,000	191,480	0.6988	0.618	0.609	0.618	0.592	0.618	314,730	0.6084	0.00%
2024-11-12	0.710	0.700	0.710	0.700	0.720	208,000	148,800	0.7154	0.618	0.609	0.618	0.609	0.627	238,919	0.6228	1.43%
2024-11-11	0.700	0.690	0.700	0.680	0.720	254,000	179,220	0.7056	0.609	0.601	0.609	0.592	0.627	291,757	0.6143	1.45%
2024-11-08	0.690	0.680	0.710	0.690	0.700	126,000	87,760	0.6965	0.601	0.592	0.618	0.601	0.609	144,730	0.6064	-5.48%
2024-11-07	0.730	0.720	0.730	0.690	0.730	1,180,000	849,180	0.7196	0.636	0.627	0.636	0.601	0.636	1,355,405	0.6265	2.82%
2024-11-06	0.710	0.700	0.710	0.680	0.710	424,000	296,280	0.6988	0.618	0.609	0.618	0.592	0.618	487,027	0.6083	2.90%
2024-11-05	0.690	0.690	0.700	0.680	0.690	72,000	49,460	0.6869	0.601	0.601	0.609	0.592	0.601	82,703	0.5980	-1.43%
2024-11-04	0.700	0.690	0.700	0.690	0.710	368,000	257,980	0.7010	0.609	0.601	0.609	0.601	0.618	422,703	0.6103	0.00%
2024-11-01	0.700	0.680	0.700	0.680	0.700	204,000	141,060	0.6915	0.609	0.592	0.609	0.592	0.609	234,324	0.6020	1.45%
2024-10-31	0.690	0.660	0.690	-	-	0	0	-	0.601	0.575	0.601	-	-	0	-	-1.43%
2024-10-30	0.700	0.690	0.700	0.670	0.700	302,000	207,580	0.6874	0.609	0.601	0.609	0.583	0.609	346,892	0.5984	0.00%
2024-10-29	0.700	0.690	0.700	0.660	0.700	954,000	646,820	0.6780	0.609	0.601	0.609	0.575	0.609	1,095,811	0.5903	1.45%
2024-10-28	0.690	0.680	0.690	0.640	0.690	352,000	237,060	0.6735	0.601	0.592	0.601	0.557	0.601	404,324	0.5863	0.00%
2024-10-25	0.690	0.680	0.690	0.650	0.690	310,000	209,200	0.6748	0.601	0.592	0.601	0.566	0.601	356,081	0.5875	1.47%
2024-10-24	0.680	0.670	0.680	0.650	0.700	106,000	70,860	0.6685	0.592	0.583	0.592	0.566	0.609	121,757	0.5820	1.49%
2024-10-23	0.670	0.670	0.680	0.630	0.680	304,000	197,820	0.6507	0.583	0.583	0.592	0.548	0.592	349,189	0.5665	0.00%
2024-10-22	0.670	0.630	0.670	0.610	0.670	674,000	433,280	0.6428	0.583	0.548	0.583	0.531	0.583	774,189	0.5597	4.69%
2024-10-21	0.640	0.630	0.650	0.590	0.640	272,000	166,740	0.6130	0.557	0.548	0.566	0.514	0.557	312,432	0.5337	1.59%
2024-10-18	0.630	0.640	0.650	0.570	0.630	336,000	204,140	0.6076	0.548	0.557	0.566	0.496	0.548	385,946	0.5289	3.28%
2024-10-17	0.610	0.610	0.620	0.590	0.610	208,000	124,980	0.6009	0.531	0.531	0.540	0.514	0.531	238,919	0.5231	1.67%
2024-10-16	0.600	0.600	0.650	0.580	0.640	42,000	26,220	0.6243	0.522	0.522	0.566	0.505	0.557	48,243	0.5435	0.00%
2024-10-15	0.600	0.600	0.620	0.560	0.620	238,000	137,460	0.5776	0.522	0.522	0.540	0.488	0.540	273,378	0.5028	5.26%
2024-10-14	0.570	0.560	0.610	0.570	0.600	92,000	53,540	0.5820	0.496	0.488	0.531	0.496	0.522	105,676	0.5066	-10.94%
2024-10-10	0.640	0.600	0.640	0.560	0.640	76,000	45,080	0.5932	0.557	0.522	0.557	0.488	0.557	87,297	0.5164	8.47%
2024-10-09	0.590	0.570	0.590	-	-	0	0	-	0.514	0.496	0.514	-	-	0	-	-1.67%
2024-10-08	0.600	0.580	0.600	0.550	0.600	50,000	28,900	0.5780	0.522	0.505	0.522	0.479	0.522	57,432	0.5032	0.00%
2024-10-07	0.600	0.580	0.600	0.590	0.600	30,000	17,820	0.5940	0.522	0.505	0.522	0.514	0.522	34,459	0.5171	1.69%
2024-10-04	0.590	0.570	0.590	0.590	0.590	100,000	59,000	0.5900	0.514	0.496	0.514	0.514	0.514	114,865	0.5136	5.36%
2024-10-03	0.560	0.560	0.580	0.560	0.580	52,000	29,420	0.5658	0.488	0.488	0.505	0.488	0.505	59,730	0.4926	-3.45%
2024-10-02	0.580	0.540	0.580	0.530	0.580	156,000	85,340	0.5471	0.505	0.470	0.505	0.461	0.505	179,189	0.4763	5.45%
2024-09-30	0.550	0.550	0.590	0.530	0.590	332,000	183,880	0.5539	0.479	0.479	0.514	0.461	0.514	381,351	0.4822	-6.78%
2024-09-27	0.590	0.570	0.600	0.530	0.600	206,000	120,240	0.5837	0.514	0.496	0.522	0.461	0.522	236,622	0.5082	1.72%
2024-09-26	0.580	0.550	0.580	0.520	0.580	176,000	98,000	0.5568	0.505	0.479	0.505	0.453	0.505	202,162	0.4848	5.45%
2024-09-25	0.550	0.530	0.550	0.520	0.550	112,000	61,080	0.5454	0.479	0.461	0.479	0.453	0.479	128,649	0.4748	0.00%
2024-09-24	0.550	0.510	0.550	0.500	0.550	278,000	140,800	0.5065	0.479	0.444	0.479	0.435	0.479	319,324	0.4409	7.84%
2024-09-23	0.510	0.510	0.540	0.500	0.510	76,000	38,020	0.5003	0.444	0.444	0.470	0.435	0.444	87,297	0.4355	0.00%
2024-09-20	0.510	0.500	0.550	0.510	0.540	136,000	70,560	0.5188	0.444	0.435	0.479	0.444	0.470	156,216	0.4517	0.00%
2024-09-19	0.510	0.500	0.520	-	-	0	0	-	0.444	0.435	0.453	-	-	0	-	0.00%
2024-09-17	0.510	0.510	0.600	-	-	0	0	-	0.444	0.444	0.522	-	-	0	-	0.00%
2024-09-16	0.510	0.510	0.530	0.510	0.510	36,000	18,360	0.5100	0.444	0.444	0.461	0.444	0.444	41,351	0.4440	0.00%
2024-09-13	0.510	0.510	0.540	0.510	0.510	4,000	2,040	0.5100	0.444	0.444	0.470	0.444	0.444	4,595	0.4440	2.00%
2024-09-12	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.435	0.427	0.435	0.435	0.435	11,486	0.4353	4.17%
2024-09-11	0.480	0.480	0.500	0.480	0.500	116,000	57,850	0.4987	0.418	0.418	0.435	0.418	0.435	133,243	0.4342	-4.00%
2024-09-10	0.500	0.500	0.520	0.480	0.550	474,000	240,650	0.5077	0.435	0.435	0.453	0.418	0.479	544,459	0.4420	-13.79%
2024-09-09	0.580	0.550	0.600	-	-	0	0	-	0.505	0.479	0.522	-	-	0	-	0.00%
2024-09-05	0.580	0.550	0.580	0.550	0.580	82,000	47,480	0.5790	0.505	0.479	0.505	0.479	0.505	94,189	0.5041	0.00%
2024-09-04	0.580	0.550	0.580	-	-	0	0	-	0.505	0.479	0.505	-	-	0	-	0.00%
2024-09-03	0.580	0.550	0.580	0.560	0.580	54,000	31,240	0.5785	0.505	0.479	0.505	0.488	0.505	62,027	0.5037	-1.69%
2024-09-02	0.590	0.550	0.590	0.550	0.590	104,000	60,560	0.5823	0.514	0.479	0.514	0.479	0.514	119,459	0.5070	1.72%
2024-08-30	0.580	0.550	0.580	0.550	0.580	124,000	71,800	0.5790	0.505	0.479	0.505	0.479	0.505	142,432	0.5041	0.00%
2024-08-29	0.580	0.550	0.580	0.540	0.580	144,000	82,500	0.5729	0.505	0.479	0.505	0.470	0.505	165,405	0.4988	3.57%
2024-08-28	0.560	0.560	0.590	0.560	0.590	110,000	64,480	0.5862	0.488	0.488	0.514	0.488	0.514	126,351	0.5103	-1.75%
2024-08-27	0.570	0.570	0.590	0.560	0.570	166,000	95,220	0.5736	0.496	0.496	0.514	0.488	0.496	190,676	0.4994	1.79%
2024-08-26	0.560	0.550	0.600	0.560	0.560	166,000	92,960	0.5600	0.488	0.479	0.522	0.488	0.488	190,676	0.4875	1.82%
2024-08-23	0.550	0.530	0.600	0.550	0.550	180,000	98,200	0.5456	0.479	0.461	0.522	0.479	0.479	206,757	0.4750	0.00%
2024-08-22	0.550	0.540	0.600	-	-	0	0	-	0.479	0.470	0.522	-	-	0	-	0.00%
2024-08-21	0.550	0.540	0.600	-	-	0	0	-	0.479	0.470	0.522	-	-	0	-	0.00%
2024-08-20	0.550	0.550	0.590	0.550	0.550	14,000	7,700	0.5500	0.479	0.479	0.514	0.479	0.479	16,081	0.4788	0.00%
2024-08-19	0.550	0.540	0.570	-	-	0	0	-	0.479	0.470	0.496	-	-	0	-	0.00%
2024-08-16	0.550	0.540	0.600	-	-	0	0	-	0.479	0.470	0.522	-	-	0	-	0.00%
2024-08-15	0.550	0.550	0.600	0.550	0.550	40,000	22,000	0.5500	0.479	0.479	0.522	0.479	0.479	45,946	0.4788	0.00%
2024-08-14	0.550	0.550	0.600	0.530	0.550	30,000	16,200	0.5400	0.479	0.479	0.522	0.461	0.479	34,459	0.4701	0.00%
2024-08-13	0.550	0.550	0.600	-	-	0	0	-	0.479	0.479	0.522	-	-	0	-	0.00%
2024-08-12	0.550	0.530	0.600	-	-	0	0	-	0.479	0.461	0.522	-	-	0	-	0.00%
2024-08-09	0.550	0.530	0.600	0.550	0.550	4,000	2,200	0.5500	0.479	0.461	0.522	0.479	0.479	4,595	0.4788	0.00%
2024-08-08	0.550	0.550	0.600	0.520	0.550	204,000	108,060	0.5297	0.479	0.479	0.522	0.453	0.479	234,324	0.4612	1.85%
2024-08-07	0.540	0.540	0.560	0.540	0.540	228,000	123,120	0.5400	0.470	0.470	0.488	0.470	0.470	261,892	0.4701	-1.82%
2024-08-06	0.550	0.540	0.560	0.540	0.550	92,000	50,200	0.5457	0.479	0.470	0.488	0.470	0.479	105,676	0.4750	0.00%
2024-08-05	0.550	0.530	0.550	0.550	0.600	452,000	268,260	0.5935	0.479	0.461	0.479	0.479	0.522	519,189	0.5167	-3.51%
2024-08-02	0.570	0.530	0.550	0.530	0.580	1,608,000	868,840	0.5403	0.496	0.461	0.479	0.461	0.505	1,847,027	0.4704	-5.00%
2024-08-01	0.600	0.540	0.600	-	-	0	0	-	0.522	0.470	0.522	-	-	0	-	0.00%
2024-07-31	0.600	0.550	0.600	-	-	0	0	-	0.522	0.479	0.522	-	-	0	-	0.00%
2024-07-30	0.600	0.550	0.620	0.550	0.610	1,144,000	644,220	0.5631	0.522	0.479	0.540	0.479	0.531	1,314,054	0.4903	0.00%
2024-07-29	0.600	0.550	0.600	0.570	0.610	126,000	75,020	0.5954	0.522	0.479	0.522	0.496	0.531	144,730	0.5183	5.26%
2024-07-26	0.570	0.550	0.610	0.530	0.590	3,184,000	1,707,320	0.5362	0.496	0.479	0.531	0.461	0.514	3,657,297	0.4668	-5.00%
2024-07-25	0.600	0.560	0.600	-	-	0	0	-	0.522	0.488	0.522	-	-	0	-	0.00%
2024-07-24	0.600	0.590	0.600	0.570	0.630	836,000	513,160	0.6138	0.522	0.514	0.522	0.496	0.548	960,270	0.5344	3.45%
2024-07-23	0.580	0.550	0.580	-	-	0	0	-	0.505	0.479	0.505	-	-	0	-	0.00%
2024-07-22	0.580	0.580	0.600	0.570	0.580	54,000	31,200	0.5778	0.505	0.505	0.522	0.496	0.505	62,027	0.5030	0.00%
2024-07-19	0.580	0.560	0.580	-	-	0	0	-	0.505	0.488	0.505	-	-	0	-	-1.69%
2024-07-18	0.590	0.590	0.620	0.590	0.590	4,000	2,360	0.5900	0.514	0.514	0.540	0.514	0.514	4,595	0.5136	0.00%
2024-07-17	0.590	0.590	0.610	0.580	0.610	1,034,000	619,620	0.5992	0.514	0.514	0.531	0.505	0.531	1,187,703	0.5217	0.00%
2024-07-16	0.590	0.580	0.590	0.510	0.630	2,886,000	1,542,860	0.5346	0.514	0.505	0.514	0.444	0.548	3,315,000	0.4654	9.26%
2024-07-15	0.540	0.540	0.610	-	-	0	0	-	0.470	0.470	0.531	-	-	0	-	1.89%
2024-07-12	0.530	0.530	0.560	0.530	0.530	24,000	12,720	0.5300	0.461	0.461	0.488	0.461	0.461	27,568	0.4614	-7.02%
2024-07-11	0.570	0.570	0.580	0.500	0.610	336,000	188,760	0.5618	0.496	0.496	0.505	0.435	0.531	385,946	0.4891	-6.56%
2024-07-10	0.610	0.610	0.630	-	-	0	0	-	0.531	0.531	0.548	-	-	0	-	0.00%
2024-07-09	0.610	0.610	0.630	-	-	0	0	-	0.531	0.531	0.548	-	-	0	-	1.67%
2024-07-08	0.600	0.600	0.610	0.600	0.620	50,000	30,660	0.6132	0.522	0.522	0.531	0.522	0.540	57,432	0.5338	-6.25%
2024-07-05	0.640	0.620	0.650	0.610	0.640	82,000	50,460	0.6154	0.557	0.540	0.566	0.531	0.557	94,189	0.5357	1.59%
2024-07-04	0.630	0.610	0.640	0.610	0.630	48,000	30,080	0.6267	0.548	0.531	0.557	0.531	0.548	55,135	0.5456	0.00%
2024-07-03	0.630	0.600	0.640	-	-	0	0	-	0.548	0.522	0.557	-	-	0	-	0.00%
2024-07-02	0.630	0.600	0.680	-	-	0	0	-	0.548	0.522	0.592	-	-	0	-	0.00%
2024-06-28	0.630	0.600	0.680	-	-	0	0	-	0.548	0.522	0.592	-	-	0	-	0.00%
2024-06-27	0.630	0.630	0.680	0.610	0.610	14,000	8,540	0.6100	0.548	0.548	0.592	0.531	0.531	16,081	0.5311	1.61%
2024-06-26	0.620	0.610	0.650	-	-	0	0	-	0.540	0.531	0.566	-	-	0	-	0.00%
2024-06-25	0.620	0.620	0.660	0.620	0.620	4,000	2,480	0.6200	0.540	0.540	0.575	0.540	0.540	4,595	0.5398	3.33%
2024-06-24	0.600	0.600	0.650	0.600	0.640	64,000	40,500	0.6328	0.522	0.522	0.566	0.522	0.557	73,514	0.5509	-7.69%
2024-06-21	0.650	0.610	0.710	-	-	0	0	-	0.566	0.531	0.618	-	-	0	-	0.00%
2024-06-20	0.650	0.640	0.730	0.650	0.650	2,000	1,300	0.6500	0.566	0.557	0.636	0.566	0.566	2,297	0.5659	-1.52%
2024-06-19	0.660	0.660	0.720	-	-	0	0	-	0.575	0.575	0.627	-	-	0	-	3.13%
2024-06-18	0.640	0.640	0.680	0.630	0.660	228,000	147,740	0.6480	0.557	0.557	0.592	0.548	0.575	261,892	0.5641	-3.03%
2024-06-17	0.660	0.640	0.670	0.670	0.670	74,000	49,580	0.6700	0.575	0.557	0.583	0.583	0.583	85,000	0.5833	0.00%
2024-06-14	0.660	0.630	0.680	-	-	0	0	-	0.575	0.548	0.592	-	-	0	-	0.00%
2024-06-13	0.660	0.650	0.690	-	-	0	0	-	0.575	0.566	0.601	-	-	0	-	0.00%
2024-06-12	0.660	0.640	0.690	-	-	0	0	-	0.575	0.557	0.601	-	-	0	-	0.00%
2024-06-11	0.660	0.640	0.660	-	-	0	0	-	0.575	0.557	0.575	-	-	0	-	-2.94%
2024-06-07	0.680	0.630	0.650	0.640	0.680	94,000	63,800	0.6787	0.592	0.548	0.566	0.557	0.592	107,973	0.5909	3.03%
2024-06-06	0.660	0.660	0.690	-	-	0	0	-	0.575	0.575	0.601	-	-	0	-	1.54%
2024-06-05	0.650	0.650	0.680	0.650	0.680	124,000	82,820	0.6679	0.566	0.566	0.592	0.566	0.592	142,432	0.5815	0.00%
2024-06-04	0.650	0.650	0.680	0.660	0.680	138,000	91,740	0.6648	0.566	0.566	0.592	0.575	0.592	158,514	0.5788	-4.41%
2024-06-03	0.680	0.660	0.690	0.660	0.680	44,000	29,640	0.6736	0.592	0.575	0.601	0.575	0.592	50,541	0.5865	7.94%
2024-05-31	0.630	0.620	0.640	0.610	0.640	478,000	303,280	0.6345	0.548	0.540	0.557	0.531	0.557	549,054	0.5524	-1.56%
2024-05-30	0.640	0.640	0.670	0.630	0.640	232,000	150,320	0.6479	0.557	0.557	0.583	0.548	0.557	266,486	0.5641	1.59%
2024-05-29	0.630	0.630	0.640	0.620	0.620	8,000	4,960	0.6200	0.548	0.548	0.557	0.540	0.540	9,189	0.5398	1.61%
2024-05-28	0.620	0.620	0.650	0.620	0.620	52,000	32,240	0.6200	0.540	0.540	0.566	0.540	0.540	59,730	0.5398	-1.59%
2024-05-27	0.630	0.620	0.640	0.610	0.630	66,000	40,480	0.6133	0.548	0.540	0.557	0.531	0.548	75,811	0.5340	3.28%
2024-05-24	0.610	0.610	0.650	0.610	0.610	66,000	40,260	0.6100	0.531	0.531	0.566	0.531	0.531	75,811	0.5311	1.67%
2024-05-23	0.600	0.600	0.650	0.600	0.610	36,000	21,640	0.6011	0.522	0.522	0.566	0.522	0.531	41,351	0.5233	0.00%
2024-05-22	0.600	0.560	0.660	0.600	0.660	466,000	298,060	0.6396	0.522	0.488	0.575	0.522	0.575	535,270	0.5568	-3.23%
2024-05-21	0.620	0.610	0.620	0.620	0.620	22,000	13,640	0.6200	0.540	0.531	0.540	0.540	0.540	25,270	0.5398	-1.59%
2024-05-20	0.630	0.610	0.630	0.610	0.640	48,000	30,120	0.6275	0.548	0.531	0.548	0.531	0.557	55,135	0.5463	-1.56%
2024-05-17	0.640	0.630	0.650	0.630	0.640	184,000	116,420	0.6327	0.557	0.548	0.566	0.548	0.557	211,351	0.5508	3.23%
2024-05-16	0.620	0.620	0.640	0.620	0.650	274,000	174,380	0.6364	0.540	0.540	0.557	0.540	0.566	314,730	0.5541	-4.62%
2024-05-14	0.650	0.620	0.650	0.600	0.650	538,000	345,580	0.6423	0.566	0.540	0.566	0.522	0.566	617,973	0.5592	4.84%
2024-05-13	0.620	0.610	0.630	0.590	0.620	508,000	307,340	0.6050	0.540	0.531	0.548	0.514	0.540	583,514	0.5267	3.33%
2024-05-10	0.600	0.580	0.600	-	-	0	0	-	0.522	0.505	0.522	-	-	0	-	0.00%
2024-05-09	0.600	0.590	0.610	0.590	0.600	8,000	4,780	0.5975	0.522	0.514	0.531	0.514	0.522	9,189	0.5202	0.00%
2024-05-08	0.600	0.600	0.630	0.570	0.620	492,000	298,820	0.6074	0.522	0.522	0.548	0.496	0.540	565,135	0.5288	0.00%
2024-05-07	0.600	0.590	0.600	0.570	0.600	534,000	313,280	0.5867	0.522	0.514	0.522	0.496	0.522	613,378	0.5107	0.00%
2024-05-06	0.600	0.570	0.600	0.580	0.600	642,000	379,800	0.5916	0.522	0.496	0.522	0.505	0.522	737,432	0.5150	3.45%
2024-05-03	0.580	0.550	0.580	0.530	0.600	1,758,000	986,400	0.5611	0.505	0.479	0.505	0.461	0.522	2,019,324	0.4885	-1.69%
2024-05-02	0.590	0.590	0.600	0.570	0.590	852,000	495,060	0.5811	0.514	0.514	0.522	0.496	0.514	978,649	0.5059	1.72%
2024-04-30	0.580	0.570	0.580	0.530	0.610	2,442,000	1,397,940	0.5725	0.505	0.496	0.505	0.461	0.531	2,805,000	0.4984	1.75%
2024-04-29	0.570	0.570	0.600	0.570	0.600	1,032,000	593,880	0.5755	0.496	0.496	0.522	0.496	0.522	1,185,405	0.5010	-6.56%
2024-04-26	0.610	0.570	0.610	0.550	0.620	1,744,000	1,029,520	0.5903	0.531	0.496	0.531	0.479	0.540	2,003,243	0.5139	5.17%
2024-04-25	0.580	0.530	0.580	0.500	0.580	1,468,000	793,700	0.5407	0.505	0.461	0.505	0.435	0.505	1,686,216	0.4707	7.41%
2024-04-24	0.540	0.530	0.540	0.530	0.540	410,000	218,660	0.5333	0.470	0.461	0.470	0.461	0.470	470,946	0.4643	0.00%
2024-04-23	0.540	0.530	0.540	0.530	0.580	2,186,000	1,192,700	0.5456	0.470	0.461	0.470	0.461	0.505	2,510,946	0.4750	1.89%
2024-04-22	0.530	0.530	0.550	0.530	0.530	44,000	23,320	0.5300	0.461	0.461	0.479	0.461	0.461	50,541	0.4614	0.00%
2024-04-19	0.530	0.530	0.550	0.520	0.560	492,000	265,860	0.5404	0.461	0.461	0.479	0.453	0.488	565,135	0.4704	-3.64%
2024-04-18	0.550	0.540	0.550	0.540	0.550	564,000	307,520	0.5452	0.479	0.470	0.479	0.470	0.479	647,838	0.4747	3.77%
2024-04-17	0.530	0.530	0.560	0.530	0.570	132,000	74,100	0.5614	0.461	0.461	0.488	0.461	0.496	151,622	0.4887	0.00%
2024-04-16	0.530	0.530	0.550	0.530	0.560	204,000	111,960	0.5488	0.461	0.461	0.479	0.461	0.488	234,324	0.4778	-3.64%
2024-04-15	0.550	0.550	0.570	0.550	0.560	126,000	69,600	0.5524	0.479	0.479	0.496	0.479	0.488	144,730	0.4809	-3.51%
2024-04-12	0.570	0.540	0.570	0.540	0.570	262,000	148,020	0.5650	0.496	0.470	0.496	0.470	0.496	300,946	0.4918	5.56%
2024-04-11	0.540	0.540	0.580	0.530	0.590	832,000	479,240	0.5760	0.470	0.470	0.505	0.461	0.514	955,676	0.5015	0.00%
2024-04-10	0.540	0.540	0.560	0.540	0.580	596,000	336,960	0.5654	0.470	0.470	0.488	0.470	0.505	684,595	0.4922	0.00%
2024-04-09	0.540	0.530	0.550	0.520	0.570	1,244,000	684,560	0.5503	0.470	0.461	0.479	0.453	0.496	1,428,919	0.4791	0.00%
2024-04-08	0.540	0.520	0.550	0.520	0.560	756,000	410,860	0.5435	0.470	0.453	0.479	0.453	0.488	868,378	0.4731	5.88%
2024-04-05	0.510	0.510	0.540	0.495	0.550	3,342,000	1,692,190	0.5063	0.444	0.444	0.470	0.431	0.479	3,838,784	0.4408	-8.93%
2024-04-03	0.560	0.530	0.570	0.530	0.560	686,000	372,800	0.5434	0.488	0.461	0.496	0.461	0.488	787,973	0.4731	0.00%
2024-04-02	0.560	0.540	0.560	0.550	0.600	944,000	529,220	0.5606	0.488	0.470	0.488	0.479	0.522	1,084,324	0.4881	-1.75%
2024-03-28	0.570	0.560	0.570	0.560	0.620	1,436,000	855,620	0.5958	0.496	0.488	0.496	0.488	0.540	1,649,459	0.5187	3.64%
2024-03-27	0.550	0.540	0.570	0.530	0.600	1,156,000	667,880	0.5778	0.479	0.470	0.496	0.461	0.522	1,327,838	0.5030	0.00%
2024-03-26	0.550	0.520	0.550	0.510	0.560	8,000	4,340	0.5425	0.479	0.453	0.479	0.444	0.488	9,189	0.4723	1.85%
2024-03-25	0.540	0.510	0.540	0.510	0.540	284,000	148,340	0.5223	0.470	0.444	0.470	0.444	0.470	326,216	0.4547	3.85%
2024-03-22	0.520	0.500	0.520	0.500	0.530	398,000	200,640	0.5041	0.453	0.435	0.453	0.435	0.461	457,162	0.4389	-1.89%
2024-03-21	0.530	0.520	0.540	0.510	0.550	100,000	53,000	0.5300	0.461	0.453	0.470	0.444	0.479	114,865	0.4614	0.00%
2024-03-20	0.530	0.495	0.530	0.500	0.550	256,000	129,700	0.5066	0.461	0.431	0.461	0.435	0.479	294,054	0.4411	1.92%
2024-03-19	0.520	0.540	0.550	0.520	0.570	322,000	171,420	0.5324	0.453	0.470	0.479	0.453	0.496	369,865	0.4635	-3.70%
2024-03-18	0.540	0.540	0.550	0.520	0.550	700,000	374,240	0.5346	0.470	0.470	0.479	0.453	0.479	804,054	0.4654	1.89%
2024-03-15	0.530	0.510	0.530	0.500	0.530	880,000	453,360	0.5152	0.461	0.444	0.461	0.435	0.461	1,010,811	0.4485	0.00%
2024-03-14	0.530	0.530	0.540	0.510	0.560	850,000	459,980	0.5412	0.461	0.461	0.470	0.444	0.488	976,351	0.4711	-1.85%
2024-03-13	0.540	0.530	0.540	0.500	0.610	2,862,000	1,568,200	0.5479	0.470	0.461	0.470	0.435	0.531	3,287,432	0.4770	9.09%
2024-03-12	0.495	0.490	0.495	0.445	0.495	1,812,000	861,550	0.4755	0.431	0.427	0.431	0.387	0.431	2,081,351	0.4139	8.79%
2024-03-11	0.455	0.435	0.455	0.435	0.460	384,000	173,170	0.4510	0.396	0.379	0.396	0.379	0.400	441,081	0.3926	4.60%
2024-03-08	0.435	0.435	0.450	0.425	0.455	868,000	389,550	0.4488	0.379	0.379	0.392	0.370	0.396	997,027	0.3907	-2.25%
2024-03-07	0.445	0.430	0.445	0.430	0.450	236,000	103,760	0.4397	0.387	0.374	0.387	0.374	0.392	271,081	0.3828	2.30%
2024-03-06	0.435	0.435	0.440	0.435	0.450	686,000	304,820	0.4443	0.379	0.379	0.383	0.379	0.392	787,973	0.3868	0.00%
2024-03-05	0.435	0.425	0.435	0.420	0.435	910,000	394,880	0.4339	0.379	0.370	0.379	0.366	0.379	1,045,270	0.3778	1.16%
2024-03-04	0.430	0.410	0.430	0.405	0.430	350,000	147,350	0.4210	0.374	0.357	0.374	0.353	0.374	402,027	0.3665	4.88%
2024-03-01	0.410	0.395	0.410	0.380	0.430	1,082,000	439,360	0.4061	0.357	0.344	0.357	0.331	0.374	1,242,838	0.3535	-4.65%
2024-02-29	0.430	0.405	0.430	0.425	0.430	104,000	44,710	0.4299	0.374	0.353	0.374	0.370	0.374	119,459	0.3743	1.18%
2024-02-28	0.425	0.400	0.425	0.395	0.425	300,000	122,400	0.4080	0.370	0.348	0.370	0.344	0.370	344,595	0.3552	3.66%
2024-02-27	0.410	0.410	0.415	0.385	0.430	3,364,000	1,361,200	0.4046	0.357	0.357	0.361	0.335	0.374	3,864,054	0.3523	-4.65%
2024-02-26	0.430	0.375	0.420	0.375	0.450	3,758,000	1,616,630	0.4302	0.374	0.326	0.366	0.326	0.392	4,316,622	0.3745	-3.37%
2024-02-23	0.445	0.440	0.445	0.435	0.445	162,000	71,010	0.4383	0.387	0.383	0.387	0.379	0.387	186,081	0.3816	3.49%
2024-02-22	0.430	0.425	0.430	0.425	0.440	194,000	83,860	0.4323	0.374	0.370	0.374	0.370	0.383	222,838	0.3763	-2.27%
2024-02-21	0.440	0.425	0.440	0.430	0.440	106,000	46,040	0.4343	0.383	0.370	0.383	0.374	0.383	121,757	0.3781	1.15%
2024-02-20	0.435	0.435	0.440	0.430	0.455	536,000	237,100	0.4424	0.379	0.379	0.383	0.374	0.396	615,676	0.3851	0.00%
2024-02-19	0.435	0.430	0.435	0.390	0.435	670,000	280,980	0.4194	0.379	0.374	0.379	0.340	0.379	769,595	0.3651	10.13%
2024-02-16	0.395	0.380	0.395	0.390	0.395	66,000	25,820	0.3912	0.344	0.331	0.344	0.340	0.344	75,811	0.3406	1.28%
2024-02-15	0.390	0.380	0.390	0.385	0.390	14,000	5,410	0.3864	0.340	0.331	0.340	0.335	0.340	16,081	0.3364	4.00%
2024-02-14	0.375	0.375	0.395	0.375	0.395	16,000	6,260	0.3913	0.326	0.326	0.344	0.326	0.344	18,378	0.3406	-3.85%
2024-02-09	0.390	0.370	0.390	0.375	0.390	58,000	22,110	0.3812	0.340	0.322	0.340	0.326	0.340	66,622	0.3319	2.63%
2024-02-08	0.380	0.370	0.380	0.380	0.390	60,000	22,940	0.3823	0.331	0.322	0.331	0.331	0.340	68,919	0.3329	0.00%
2024-02-07	0.380	0.375	0.380	0.380	0.395	36,000	13,710	0.3808	0.331	0.326	0.331	0.331	0.344	41,351	0.3315	0.00%
2024-02-06	0.380	0.375	0.380	0.370	0.400	432,000	163,510	0.3785	0.331	0.326	0.331	0.322	0.348	496,216	0.3295	-3.80%
2024-02-05	0.395	0.380	0.395	0.380	0.395	54,000	20,940	0.3878	0.344	0.331	0.344	0.331	0.344	62,027	0.3376	-2.47%
2024-02-02	0.405	0.395	0.405	0.395	0.405	16,000	6,340	0.3963	0.353	0.344	0.353	0.344	0.353	18,378	0.3450	0.00%
2024-02-01	0.405	0.390	0.410	0.390	0.425	28,000	11,090	0.3961	0.353	0.340	0.357	0.340	0.370	32,162	0.3448	0.00%
2024-01-31	0.405	0.390	0.405	0.370	0.405	236,000	90,290	0.3826	0.353	0.340	0.353	0.322	0.353	271,081	0.3331	-1.22%
2024-01-30	0.410	0.400	0.415	0.370	0.430	488,000	187,590	0.3844	0.357	0.348	0.361	0.322	0.374	560,541	0.3347	1.23%
2024-01-29	0.405	0.395	0.415	-	-	0	0	-	0.353	0.344	0.361	-	-	0	-	0.00%
2024-01-26	0.405	0.390	0.405	0.395	0.430	30,000	11,940	0.3980	0.353	0.340	0.353	0.344	0.374	34,459	0.3465	3.85%
2024-01-25	0.390	0.390	0.415	-	-	0	0	-	0.340	0.340	0.361	-	-	0	-	0.00%
2024-01-24	0.390	0.390	0.410	0.390	0.390	4,000	1,560	0.3900	0.340	0.340	0.357	0.340	0.340	4,595	0.3395	-2.50%
2024-01-23	0.400	0.390	0.400	0.380	0.415	190,000	73,680	0.3878	0.348	0.340	0.348	0.331	0.361	218,243	0.3376	2.56%
2024-01-22	0.390	0.390	0.405	0.390	0.430	268,000	105,980	0.3954	0.340	0.340	0.353	0.340	0.374	307,838	0.3443	-3.70%
2024-01-19	0.405	0.395	0.405	0.380	0.425	736,000	288,120	0.3915	0.353	0.344	0.353	0.331	0.370	845,405	0.3408	-2.41%
2024-01-18	0.415	0.405	0.430	0.400	0.430	170,000	70,530	0.4149	0.361	0.353	0.374	0.348	0.374	195,270	0.3612	-1.19%
2024-01-17	0.420	0.400	0.420	0.395	0.420	96,000	38,290	0.3989	0.366	0.348	0.366	0.344	0.366	110,270	0.3472	7.69%
2024-01-16	0.390	0.405	0.420	0.390	0.435	1,276,000	528,050	0.4138	0.340	0.353	0.366	0.340	0.379	1,465,676	0.3603	-10.34%
2024-01-15	0.435	0.430	0.435	0.420	0.445	866,000	374,230	0.4321	0.379	0.374	0.379	0.366	0.387	994,730	0.3762	1.16%
2024-01-12	0.430	0.430	0.435	0.420	0.440	758,000	329,770	0.4351	0.374	0.374	0.379	0.366	0.383	870,676	0.3788	1.18%
2024-01-11	0.425	0.420	0.425	0.410	0.435	634,000	266,270	0.4200	0.370	0.366	0.370	0.357	0.379	728,243	0.3656	0.00%
2024-01-10	0.425	0.410	0.425	0.400	0.440	762,000	315,180	0.4136	0.370	0.357	0.370	0.348	0.383	875,270	0.3601	1.19%
2024-01-09	0.420	0.410	0.420	0.400	0.430	542,000	224,370	0.4140	0.366	0.357	0.366	0.348	0.374	622,568	0.3604	2.44%
2024-01-08	0.410	0.390	0.410	0.390	0.415	352,000	142,800	0.4057	0.357	0.340	0.357	0.340	0.361	404,324	0.3532	2.50%
2024-01-05	0.400	0.390	0.400	0.390	0.400	500,000	198,460	0.3969	0.348	0.340	0.348	0.340	0.348	574,324	0.3456	-1.23%
2024-01-04	0.405	0.400	0.405	0.400	0.415	335,000	135,790	0.4053	0.353	0.348	0.353	0.348	0.361	384,797	0.3529	-2.41%
2024-01-03	0.415	0.405	0.415	0.400	0.420	234,000	95,400	0.4077	0.361	0.353	0.361	0.348	0.366	268,784	0.3549	0.00%
2024-01-02	0.415	0.390	0.415	0.405	0.415	132,000	53,910	0.4084	0.361	0.340	0.361	0.353	0.361	151,622	0.3556	3.75%
2023-12-29	0.400	0.400	0.410	0.395	0.425	536,000	215,340	0.4018	0.348	0.348	0.357	0.344	0.370	615,676	0.3498	-3.61%
2023-12-28	0.415	0.400	0.410	0.400	0.425	414,000	169,710	0.4099	0.361	0.348	0.357	0.348	0.370	475,541	0.3569	2.47%
2023-12-27	0.405	0.385	0.405	0.390	0.425	198,000	79,260	0.4003	0.353	0.335	0.353	0.340	0.370	227,432	0.3485	5.19%
2023-12-22	0.385	0.385	0.390	0.380	0.400	488,000	187,860	0.3850	0.335	0.335	0.340	0.331	0.348	560,541	0.3351	-1.28%
2023-12-21	0.390	0.390	0.395	0.380	0.420	848,000	337,320	0.3978	0.340	0.340	0.344	0.331	0.366	974,054	0.3463	-6.02%
2023-12-20	0.415	0.410	0.425	0.410	0.430	68,000	28,230	0.4151	0.361	0.357	0.370	0.357	0.374	78,108	0.3614	3.75%
2023-12-19	0.400	0.395	0.400	0.385	0.425	456,000	184,010	0.4035	0.348	0.344	0.348	0.335	0.370	523,784	0.3513	0.00%
2023-12-18	0.400	0.385	0.400	0.400	0.445	790,000	329,640	0.4173	0.348	0.335	0.348	0.348	0.387	907,432	0.3633	-13.98%
2023-12-15	0.465	0.455	0.465	0.450	0.475	388,000	177,170	0.4566	0.405	0.396	0.405	0.392	0.414	445,676	0.3975	-1.06%
2023-12-14	0.470	0.450	0.460	0.430	0.480	950,000	433,640	0.4565	0.409	0.392	0.400	0.374	0.418	1,091,216	0.3974	4.44%
2023-12-13	0.450	0.445	0.450	0.415	0.490	3,490,000	1,600,870	0.4587	0.392	0.387	0.392	0.361	0.427	4,008,784	0.3993	-2.17%
2023-12-12	0.460	0.450	0.460	0.390	0.465	5,258,000	2,324,860	0.4422	0.400	0.392	0.400	0.340	0.405	6,039,595	0.3849	16.46%
2023-12-11	0.395	0.390	0.395	0.370	0.400	1,360,000	522,770	0.3844	0.344	0.340	0.344	0.322	0.348	1,562,162	0.3346	3.95%
2023-12-08	0.380	0.370	0.380	0.350	0.380	1,964,000	719,730	0.3665	0.331	0.322	0.331	0.305	0.331	2,255,946	0.3190	5.56%
2023-12-07	0.360	0.345	0.360	0.345	0.395	3,554,000	1,270,750	0.3576	0.313	0.300	0.313	0.300	0.344	4,082,297	0.3113	-2.70%
2023-12-06	0.370	0.370	0.380	0.370	0.405	4,924,000	1,870,560	0.3799	0.322	0.322	0.331	0.322	0.353	5,655,946	0.3307	-7.50%
2023-12-05	0.400	0.395	0.400	0.380	0.460	8,612,000	3,619,710	0.4203	0.348	0.344	0.348	0.331	0.400	9,892,162	0.3659	3.90%
2023-12-04	0.385	0.380	0.385	0.340	0.495	18,152,000	7,306,380	0.4025	0.335	0.331	0.335	0.296	0.431	20,850,270	0.3504	-23.00%
2023-12-01	0.500	0.500	0.510	0.385	1.440	45,068,000	23,439,370	0.5201	0.435	0.435	0.444	0.335	1.254	51,767,297	0.4528	-60.63%
2023-11-30	1.270	1.150	1.270	1.230	1.490	2,588,000	3,615,100	1.3969	1.106	1.001	1.106	1.071	1.297	2,972,703	1.2161	-13.61%
2023-11-29	1.470	1.460	1.470	1.450	1.510	4,870,000	7,256,000	1.4899	1.280	1.271	1.280	1.262	1.315	5,593,919	1.2971	-2.00%
2023-11-28	1.500	1.490	1.500	1.490	1.540	4,452,000	6,726,640	1.5109	1.306	1.297	1.306	1.297	1.341	5,113,784	1.3154	-1.96%
2023-11-27	1.530	1.520	1.530	1.520	1.560	5,168,000	7,981,700	1.5444	1.332	1.323	1.332	1.323	1.358	5,936,216	1.3446	-1.29%
2023-11-24	1.550	1.540	1.560	1.540	1.570	3,134,000	4,870,360	1.5540	1.349	1.341	1.358	1.341	1.367	3,599,865	1.3529	-1.27%
2023-11-23	1.570	1.550	1.570	1.540	1.590	3,788,000	5,903,220	1.5584	1.367	1.349	1.367	1.341	1.384	4,351,081	1.3567	0.64%
2023-11-22	1.560	1.550	1.560	1.520	1.580	4,308,000	6,665,180	1.5472	1.358	1.349	1.358	1.323	1.376	4,948,378	1.3469	0.65%
2023-11-21	1.550	1.540	1.550	1.530	1.570	3,808,000	5,877,160	1.5434	1.349	1.341	1.349	1.332	1.367	4,374,054	1.3436	0.00%
2023-11-20	1.550	1.540	1.550	1.540	1.600	4,322,000	6,789,580	1.5709	1.349	1.341	1.349	1.341	1.393	4,964,459	1.3676	-3.13%
2023-11-17	1.600	1.600	1.610	1.580	1.640	2,780,000	4,468,520	1.6074	1.393	1.393	1.402	1.376	1.428	3,193,243	1.3994	-2.44%
2023-11-16	1.640	1.640	1.650	1.620	1.660	5,200,000	8,483,460	1.6314	1.428	1.428	1.436	1.410	1.445	5,972,973	1.4203	0.00%
2023-11-15	1.640	1.630	1.640	1.630	1.680	4,488,000	7,446,000	1.6591	1.428	1.419	1.428	1.419	1.463	5,155,135	1.4444	0.00%
2023-11-14	1.640	1.640	1.650	1.640	1.700	8,096,000	13,454,620	1.6619	1.428	1.428	1.436	1.428	1.480	9,299,459	1.4468	-1.20%
2023-11-13	1.660	1.660	1.690	1.660	1.740	5,282,000	8,830,880	1.6719	1.445	1.445	1.471	1.445	1.515	6,067,162	1.4555	-0.60%
2023-11-10	1.670	1.660	1.670	1.620	1.730	7,762,000	12,929,340	1.6657	1.454	1.445	1.454	1.410	1.506	8,915,811	1.4502	-1.18%
2023-11-09	1.690	1.670	1.690	1.660	1.700	4,568,000	7,638,180	1.6721	1.471	1.454	1.471	1.445	1.480	5,247,027	1.4557	-0.59%
2023-11-08	1.700	1.670	1.700	1.660	1.730	9,258,000	15,578,600	1.6827	1.480	1.454	1.480	1.445	1.506	10,634,189	1.4650	-1.16%
2023-11-07	1.720	1.720	1.740	1.680	1.750	3,762,000	6,442,620	1.7126	1.497	1.497	1.515	1.463	1.524	4,321,216	1.4909	0.58%
2023-11-06	1.710	1.680	1.710	1.670	1.730	8,604,000	14,541,240	1.6901	1.489	1.463	1.489	1.454	1.506	9,882,973	1.4713	-1.16%
2023-11-03	1.730	1.710	1.730	1.700	1.750	5,902,000	10,180,920	1.7250	1.506	1.489	1.506	1.480	1.524	6,779,324	1.5018	-0.57%
2023-11-02	1.740	1.710	1.740	1.670	1.740	11,816,000	20,214,400	1.7108	1.515	1.489	1.515	1.454	1.515	13,572,432	1.4894	4.19%
2023-11-01	1.670	1.660	1.680	1.650	1.700	3,522,000	5,892,360	1.6730	1.454	1.445	1.463	1.436	1.480	4,045,541	1.4565	0.60%
2023-10-31	1.660	1.640	1.660	1.640	1.710	9,178,000	15,237,820	1.6603	1.445	1.428	1.445	1.428	1.489	10,542,297	1.4454	0.61%
2023-10-30	1.650	1.650	1.660	1.640	1.730	4,122,000	6,900,060	1.6740	1.436	1.436	1.445	1.428	1.506	4,734,730	1.4573	-4.62%
2023-10-27	1.730	1.710	1.730	1.690	1.740	10,832,000	18,580,080	1.7153	1.506	1.489	1.506	1.471	1.515	12,442,162	1.4933	-1.14%
2023-10-26	1.750	1.720	1.750	1.720	1.760	5,742,000	9,996,860	1.7410	1.524	1.497	1.524	1.497	1.532	6,595,541	1.5157	0.00%
2023-10-25	1.750	1.740	1.750	1.720	1.770	7,942,000	13,895,100	1.7496	1.524	1.515	1.524	1.497	1.541	9,122,568	1.5232	1.16%
2023-10-24	1.730	1.710	1.730	1.670	1.730	5,162,000	8,768,580	1.6987	1.506	1.489	1.506	1.454	1.506	5,929,324	1.4788	0.58%
2023-10-20	1.720	1.700	1.720	1.690	1.780	5,228,000	8,908,400	1.7040	1.497	1.480	1.497	1.471	1.550	6,005,135	1.4835	-2.27%
2023-10-19	1.760	1.740	1.760	1.640	1.780	7,152,000	12,224,860	1.7093	1.532	1.515	1.532	1.428	1.550	8,215,135	1.4881	5.39%
2023-10-18	1.670	1.650	1.670	1.620	1.700	5,522,000	9,147,420	1.6565	1.454	1.436	1.454	1.410	1.480	6,342,838	1.4422	-1.18%
2023-10-17	1.690	1.680	1.690	1.630	1.750	5,824,000	9,749,140	1.6740	1.471	1.463	1.471	1.419	1.524	6,689,730	1.4573	0.00%
2023-10-16	1.690	1.690	1.700	1.660	1.850	4,222,000	7,193,420	1.7038	1.471	1.471	1.480	1.445	1.611	4,849,595	1.4833	-6.11%
2023-10-13	1.800	1.780	1.810	1.780	1.820	4,324,000	7,780,940	1.7995	1.567	1.550	1.576	1.550	1.584	4,966,757	1.5666	-1.10%
2023-10-12	1.820	1.810	1.820	1.800	1.860	5,602,000	10,210,820	1.8227	1.584	1.576	1.584	1.567	1.619	6,434,730	1.5868	0.00%
2023-10-11	1.820	1.820	1.840	1.810	1.890	8,976,000	16,620,380	1.8516	1.584	1.584	1.602	1.576	1.645	10,310,270	1.6120	-0.55%
2023-10-10	1.830	1.790	1.830	1.800	1.840	6,570,000	11,910,740	1.8129	1.593	1.558	1.593	1.567	1.602	7,546,622	1.5783	0.55%
2023-10-09	1.820	1.800	1.850	1.790	1.880	4,412,000	7,981,540	1.8091	1.584	1.567	1.611	1.558	1.637	5,067,838	1.5749	0.00%
2023-10-06	1.820	1.800	1.820	1.680	1.940	11,350,000	20,564,360	1.8118	1.584	1.567	1.584	1.463	1.689	13,037,162	1.5774	8.33%
2023-10-05	1.680	1.670	1.680	1.670	1.700	6,092,000	10,270,120	1.6858	1.463	1.454	1.463	1.454	1.480	6,997,568	1.4677	-0.59%
2023-10-04	1.690	1.670	1.690	1.660	1.700	6,254,000	10,491,280	1.6775	1.471	1.454	1.471	1.445	1.480	7,183,649	1.4604	1.20%
2023-10-03	1.670	1.650	1.670	1.650	1.710	5,728,000	9,555,060	1.6681	1.454	1.436	1.454	1.436	1.489	6,579,459	1.4523	-2.34%
2023-09-29	1.710	1.680	1.710	1.680	1.740	2,670,000	4,516,680	1.6916	1.489	1.463	1.489	1.463	1.515	3,066,892	1.4727	1.18%
2023-09-28	1.690	1.670	1.690	1.670	1.690	5,516,000	9,265,500	1.6797	1.471	1.454	1.471	1.454	1.471	6,335,946	1.4624	0.00%
2023-09-27	1.690	1.680	1.690	1.650	1.690	3,186,000	5,337,080	1.6752	1.471	1.463	1.471	1.436	1.471	3,659,595	1.4584	0.00%
2023-09-26	1.690	1.650	1.700	1.660	1.720	3,822,000	6,445,840	1.6865	1.471	1.436	1.480	1.445	1.497	4,390,135	1.4683	-1.17%
2023-09-25	1.710	1.690	1.710	1.680	1.730	4,570,000	7,781,240	1.7027	1.489	1.471	1.489	1.463	1.506	5,249,324	1.4823	-1.16%
2023-09-22	1.730	1.710	1.730	1.700	1.730	4,196,000	7,175,620	1.7101	1.506	1.489	1.506	1.480	1.506	4,819,730	1.4888	0.58%
2023-09-21	1.720	1.710	1.720	1.690	1.720	3,740,000	6,371,460	1.7036	1.497	1.489	1.497	1.471	1.497	4,295,946	1.4831	0.00%
2023-09-20	1.720	1.700	1.720	1.690	1.740	3,786,000	6,472,120	1.7095	1.497	1.480	1.497	1.471	1.515	4,348,784	1.4883	0.00%
2023-09-19	1.720	1.710	1.720	1.680	1.740	4,248,000	7,291,880	1.7165	1.497	1.489	1.497	1.463	1.515	4,879,459	1.4944	0.00%
2023-09-18	1.720	1.700	1.720	1.680	1.730	3,688,000	6,331,560	1.7168	1.497	1.480	1.497	1.463	1.506	4,236,216	1.4946	0.00%
2023-09-15	1.720	1.700	1.720	1.700	1.780	5,990,000	10,302,940	1.7200	1.497	1.480	1.497	1.480	1.550	6,880,405	1.4974	0.00%
2023-09-14	1.720	1.710	1.720	1.690	1.780	3,786,000	6,476,680	1.7107	1.497	1.489	1.497	1.471	1.550	4,348,784	1.4893	1.18%
2023-09-13	1.700	1.700	1.720	1.700	1.740	2,950,000	5,062,720	1.7162	1.480	1.480	1.497	1.480	1.515	3,388,514	1.4941	-2.86%
2023-09-12	1.750	1.700	1.750	1.680	1.780	3,914,000	6,801,980	1.7379	1.524	1.480	1.524	1.463	1.550	4,495,811	1.5130	0.57%
2023-09-11	1.740	1.700	1.740	1.710	1.780	3,518,000	6,192,740	1.7603	1.515	1.480	1.515	1.489	1.550	4,040,946	1.5325	-2.25%
2023-09-07	1.780	1.760	1.790	1.750	1.850	2,760,000	4,892,180	1.7725	1.550	1.532	1.558	1.524	1.611	3,170,270	1.5431	0.00%
2023-09-06	1.780	1.760	1.780	1.750	1.780	3,780,000	6,690,180	1.7699	1.550	1.532	1.550	1.524	1.550	4,341,892	1.5408	0.00%
2023-09-05	1.780	1.770	1.780	1.750	1.780	2,028,000	3,583,060	1.7668	1.550	1.541	1.550	1.524	1.550	2,329,459	1.5382	0.56%
2023-09-04	1.770	1.770	1.790	1.760	1.810	3,422,000	6,085,620	1.7784	1.541	1.541	1.558	1.532	1.576	3,930,676	1.5482	-1.12%
2023-08-31	1.790	1.750	1.790	1.730	1.820	4,474,000	7,973,400	1.7822	1.558	1.524	1.558	1.506	1.584	5,139,054	1.5515	1.70%
2023-08-30	1.760	1.760	1.780	1.750	1.800	3,834,000	6,788,980	1.7707	1.532	1.532	1.550	1.524	1.567	4,403,919	1.5416	-1.12%
2023-08-29	1.780	1.770	1.780	1.750	1.840	3,342,000	5,866,740	1.7555	1.550	1.541	1.550	1.524	1.602	3,838,784	1.5283	-1.11%
2023-08-28	1.800	1.790	1.800	1.800	1.850	3,428,000	6,272,100	1.8297	1.567	1.558	1.567	1.567	1.611	3,937,568	1.5929	-2.17%
2023-08-25	1.840	1.840	1.850	1.820	1.850	4,992,000	9,182,120	1.8394	1.602	1.602	1.611	1.584	1.611	5,734,054	1.6013	0.00%
2023-08-24	1.840	1.830	1.840	1.830	1.910	5,348,000	9,917,420	1.8544	1.602	1.593	1.602	1.593	1.663	6,142,973	1.6144	-3.16%
2023-08-23	1.900	1.890	1.900	1.860	1.910	5,420,000	10,193,100	1.8806	1.654	1.645	1.654	1.619	1.663	6,225,676	1.6373	0.00%
2023-08-22	1.900	1.900	1.910	1.860	1.910	3,638,000	6,805,280	1.8706	1.654	1.654	1.663	1.619	1.663	4,178,784	1.6285	0.53%
2023-08-21	1.890	1.890	1.900	1.840	1.890	5,358,000	9,961,540	1.8592	1.645	1.645	1.654	1.602	1.645	6,154,459	1.6186	1.07%
2023-08-18	1.870	1.860	1.870	1.840	1.930	5,890,000	10,920,560	1.8541	1.628	1.619	1.628	1.602	1.680	6,765,541	1.6141	0.54%
2023-08-17	1.860	1.860	1.880	1.840	1.900	6,298,000	11,738,360	1.8638	1.619	1.619	1.637	1.602	1.654	7,234,189	1.6226	0.54%
2023-08-16	1.850	1.850	1.870	1.810	1.960	6,052,000	11,342,260	1.8741	1.611	1.611	1.628	1.576	1.706	6,951,622	1.6316	1.09%
2023-08-15	1.830	1.830	1.840	1.780	1.830	3,908,000	7,022,920	1.7971	1.593	1.593	1.602	1.550	1.593	4,488,919	1.5645	2.23%
2023-08-14	1.790	1.790	1.800	1.760	1.820	8,474,000	15,066,800	1.7780	1.558	1.558	1.567	1.532	1.584	9,733,649	1.5479	1.13%
2023-08-11	1.770	1.760	1.770	1.750	1.820	3,894,000	6,946,020	1.7838	1.541	1.532	1.541	1.524	1.584	4,472,838	1.5529	0.00%
2023-08-10	1.770	1.770	1.790	1.760	1.850	5,506,000	9,859,680	1.7907	1.541	1.541	1.558	1.532	1.611	6,324,459	1.5590	-0.56%
2023-08-09	1.780	1.780	1.820	1.770	1.840	4,576,000	8,162,760	1.7838	1.550	1.550	1.584	1.541	1.602	5,256,216	1.5530	1.14%
2023-08-08	1.760	1.760	1.780	1.760	1.820	2,588,000	4,597,000	1.7763	1.532	1.532	1.550	1.532	1.584	2,972,703	1.5464	-2.76%
2023-08-07	1.810	1.780	1.810	1.790	1.820	4,738,000	8,527,120	1.7997	1.576	1.550	1.576	1.558	1.584	5,442,297	1.5668	1.12%
2023-08-04	1.790	1.750	1.800	1.750	1.790	2,726,000	4,808,100	1.7638	1.558	1.524	1.567	1.524	1.558	3,131,216	1.5355	1.13%
2023-08-03	1.770	1.760	1.770	1.760	1.790	1,332,000	2,358,440	1.7706	1.541	1.532	1.541	1.532	1.558	1,530,000	1.5415	-1.12%
2023-08-02	1.790	1.760	1.800	1.760	1.820	5,526,000	9,886,960	1.7892	1.558	1.532	1.567	1.532	1.584	6,347,432	1.5576	0.00%
2023-08-01	1.790	1.790	1.810	1.790	1.900	5,200,000	9,430,580	1.8136	1.558	1.558	1.576	1.558	1.654	5,972,973	1.5789	-1.10%
2023-07-31	1.810	1.780	1.830	1.760	1.800	5,414,000	9,611,880	1.7754	1.576	1.550	1.593	1.532	1.567	6,218,784	1.5456	1.69%
2023-07-28	1.780	1.760	1.780	1.750	1.800	3,192,000	5,630,780	1.7640	1.550	1.532	1.550	1.524	1.567	3,666,486	1.5357	0.00%
2023-07-27	1.780	1.760	1.790	1.750	1.800	4,928,000	8,733,860	1.7723	1.550	1.532	1.558	1.524	1.567	5,660,541	1.5429	-0.56%
2023-07-26	1.790	1.790	1.810	1.790	1.850	3,206,000	5,816,140	1.8141	1.558	1.558	1.576	1.558	1.611	3,682,568	1.5794	-1.65%
2023-07-25	1.820	1.780	1.830	1.770	1.820	3,392,000	6,062,620	1.7873	1.584	1.550	1.593	1.541	1.584	3,896,216	1.5560	1.11%
2023-07-24	1.800	1.760	1.810	1.760	1.810	5,938,000	10,587,640	1.7830	1.567	1.532	1.576	1.532	1.576	6,820,676	1.5523	1.69%
2023-07-21	1.770	1.760	1.790	1.740	1.920	3,644,000	6,492,820	1.7818	1.541	1.532	1.558	1.515	1.672	4,185,676	1.5512	-8.29%
2023-07-20	1.930	1.870	1.950	1.860	2.150	6,440,000	12,847,000	1.9949	1.680	1.628	1.698	1.619	1.872	7,397,297	1.7367	-0.52%
2023-07-19	1.940	1.920	1.950	1.780	1.960	4,598,000	8,400,380	1.8270	1.689	1.672	1.698	1.550	1.706	5,281,486	1.5905	7.78%
2023-07-18	1.800	1.780	1.810	1.780	1.810	3,846,000	6,894,420	1.7926	1.567	1.550	1.576	1.550	1.576	4,417,703	1.5606	1.12%
2023-07-14	1.780	1.770	1.790	1.770	1.810	4,518,000	8,051,960	1.7822	1.550	1.541	1.558	1.541	1.576	5,189,595	1.5516	0.00%
2023-07-13	1.780	1.760	1.780	1.760	1.780	4,502,000	7,967,880	1.7699	1.550	1.532	1.550	1.532	1.550	5,171,216	1.5408	0.56%
2023-07-12	1.770	1.760	1.770	1.750	1.840	1,968,000	3,491,740	1.7743	1.541	1.532	1.541	1.524	1.602	2,260,541	1.5446	0.00%
2023-07-11	1.770	1.750	1.770	1.750	1.790	2,500,000	4,407,060	1.7628	1.541	1.524	1.541	1.524	1.558	2,871,622	1.5347	0.00%
2023-07-10	1.770	1.740	1.760	1.740	1.790	1,038,000	1,841,300	1.7739	1.541	1.515	1.532	1.515	1.558	1,192,297	1.5443	0.00%
2023-07-07	1.770	1.760	1.770	1.750	1.790	2,466,000	4,361,220	1.7685	1.541	1.532	1.541	1.524	1.558	2,832,568	1.5397	0.00%
2023-07-06	1.770	1.760	1.770	1.760	1.800	3,044,000	5,392,080	1.7714	1.541	1.532	1.541	1.532	1.567	3,496,486	1.5421	-1.12%
2023-07-05	1.790	1.770	1.790	1.760	1.800	3,332,000	5,916,720	1.7757	1.558	1.541	1.558	1.532	1.567	3,827,297	1.5459	0.00%
2023-07-04	1.790	1.770	1.790	1.770	1.800	4,126,000	7,347,180	1.7807	1.558	1.541	1.558	1.541	1.567	4,739,324	1.5503	-0.56%
2023-07-03	1.800	1.770	1.800	1.770	1.820	1,744,000	3,133,340	1.7966	1.567	1.541	1.567	1.541	1.584	2,003,243	1.5641	-0.55%
2023-06-30	1.810	1.800	1.810	1.780	1.850	3,306,000	5,980,280	1.8089	1.576	1.567	1.576	1.550	1.611	3,797,432	1.5748	-0.55%
2023-06-29	1.820	1.800	1.820	1.800	1.840	5,926,000	10,747,180	1.8136	1.584	1.567	1.584	1.567	1.602	6,806,892	1.5789	-0.55%
2023-06-28	1.830	1.810	1.830	1.800	1.850	6,138,000	11,179,640	1.8214	1.593	1.576	1.593	1.567	1.611	7,050,405	1.5857	0.00%
2023-06-27	1.830	1.810	1.830	1.810	1.840	6,484,000	11,803,200	1.8204	1.593	1.576	1.593	1.576	1.602	7,447,838	1.5848	0.55%
2023-06-26	1.820	1.800	1.820	1.800	1.850	6,798,000	12,411,060	1.8257	1.584	1.567	1.584	1.567	1.611	7,808,514	1.5894	-1.09%
2023-06-23	1.840	1.800	1.840	1.810	1.840	7,068,000	12,921,980	1.8282	1.602	1.567	1.602	1.576	1.602	8,118,649	1.5916	0.00%
2023-06-21	1.840	1.820	1.840	1.810	1.870	5,950,000	10,866,980	1.8264	1.602	1.584	1.602	1.576	1.628	6,834,459	1.5900	-0.54%
2023-06-20	1.850	1.830	1.860	1.830	1.910	6,888,000	12,837,440	1.8637	1.611	1.593	1.619	1.593	1.663	7,911,892	1.6225	-2.63%
2023-06-19	1.900	1.880	1.900	1.800	1.920	8,124,000	15,080,880	1.8563	1.654	1.637	1.654	1.567	1.672	9,331,622	1.6161	1.60%
2023-06-16	1.870	1.850	1.870	1.840	1.880	14,406,000	26,745,040	1.8565	1.628	1.611	1.628	1.602	1.637	16,547,432	1.6163	1.08%
2023-06-15	1.850	1.830	1.850	1.810	1.880	7,560,000	13,892,280	1.8376	1.611	1.593	1.611	1.576	1.637	8,683,784	1.5998	0.00%
2023-06-14	1.850	1.820	1.850	1.810	1.870	6,864,000	12,518,200	1.8237	1.611	1.584	1.611	1.576	1.628	7,884,324	1.5877	-1.07%
2023-06-13	1.870	1.850	1.870	1.840	1.890	9,840,000	18,341,960	1.8640	1.628	1.611	1.628	1.602	1.645	11,302,703	1.6228	0.54%
2023-06-12	1.860	1.850	1.860	1.850	1.900	9,640,000	18,028,420	1.8702	1.619	1.611	1.619	1.611	1.654	11,072,973	1.6281	-1.59%
2023-06-09	1.890	1.860	1.890	1.800	1.890	7,762,000	14,323,840	1.8454	1.645	1.619	1.645	1.567	1.645	8,915,811	1.6066	3.85%
2023-06-08	1.820	1.820	1.850	1.780	2.030	7,370,000	13,563,580	1.8404	1.584	1.584	1.611	1.550	1.767	8,465,541	1.6022	-10.34%
2023-06-07	2.030	2.010	2.040	1.820	2.040	8,496,000	15,895,740	1.8710	1.767	1.750	1.776	1.584	1.776	9,758,919	1.6288	10.33%
2023-06-06	1.840	1.810	1.840	1.800	1.870	6,348,000	11,659,780	1.8368	1.602	1.576	1.602	1.567	1.628	7,291,622	1.5991	-0.54%
2023-06-05	1.850	1.830	1.870	1.840	1.980	7,574,000	14,137,300	1.8666	1.611	1.593	1.628	1.602	1.724	8,699,865	1.6250	-2.63%
2023-06-02	1.900	1.870	1.900	1.840	1.900	5,464,000	10,179,960	1.8631	1.654	1.628	1.654	1.602	1.654	6,276,216	1.6220	2.15%
2023-06-01	1.860	1.840	1.870	1.840	1.910	6,338,000	11,788,180	1.8599	1.619	1.602	1.628	1.602	1.663	7,280,135	1.6192	-3.12%
2023-05-31	1.920	1.850	1.920	1.840	1.940	6,568,000	12,501,740	1.9034	1.672	1.611	1.672	1.602	1.689	7,544,324	1.6571	1.05%
2023-05-30	1.900	1.870	1.900	1.820	2.060	7,330,000	14,018,000	1.9124	1.654	1.628	1.654	1.584	1.793	8,419,595	1.6649	-7.77%
2023-05-29	2.060	2.040	2.060	2.010	2.110	6,004,000	12,370,600	2.0604	1.793	1.776	1.793	1.750	1.837	6,896,486	1.7938	-2.37%
2023-05-25	2.110	2.080	2.110	1.910	2.110	3,850,000	7,652,920	1.9878	1.837	1.811	1.837	1.663	1.837	4,422,297	1.7305	7.65%
2023-05-24	1.960	1.940	1.960	1.920	2.060	3,718,000	7,308,440	1.9657	1.706	1.689	1.706	1.672	1.793	4,270,676	1.7113	-3.92%
2023-05-23	2.040	2.020	2.040	1.850	2.060	4,842,000	9,591,000	1.9808	1.776	1.759	1.776	1.611	1.793	5,561,757	1.7245	4.62%
2023-05-22	1.950	1.900	1.960	1.790	2.110	7,660,000	15,067,640	1.9671	1.698	1.654	1.706	1.558	1.837	8,798,649	1.7125	-6.70%
2023-05-19	2.090	2.060	2.080	1.900	2.180	14,212,000	28,782,240	2.0252	1.820	1.793	1.811	1.654	1.898	16,324,595	1.7631	7.18%
2023-05-18	1.950	1.930	1.960	1.710	1.980	12,588,000	23,193,300	1.8425	1.698	1.680	1.706	1.489	1.724	14,459,189	1.6041	14.04%
2023-05-17	1.710	1.700	1.730	1.400	1.740	10,820,000	16,361,160	1.5121	1.489	1.480	1.506	1.219	1.515	12,428,378	1.3164	18.75%
2023-05-16	1.440	1.430	1.450	1.230	1.460	6,346,000	8,339,140	1.3141	1.254	1.245	1.262	1.071	1.271	7,289,324	1.1440	12.50%
2023-05-15	1.280	1.240	1.270	1.240	1.340	2,826,000	3,668,720	1.2982	1.114	1.080	1.106	1.080	1.167	3,246,081	1.1302	-3.03%
2023-05-12	1.320	1.300	1.320	1.260	1.340	3,532,000	4,590,340	1.2996	1.149	1.132	1.149	1.097	1.167	4,057,027	1.1315	2.33%
2023-05-11	1.290	1.270	1.290	1.270	1.340	2,078,000	2,674,760	1.2872	1.123	1.106	1.123	1.106	1.167	2,386,892	1.1206	-2.27%
2023-05-10	1.320	1.300	1.320	1.310	1.350	3,984,000	5,260,800	1.3205	1.149	1.132	1.149	1.140	1.175	4,576,216	1.1496	0.76%
2023-05-09	1.310	1.300	1.310	1.300	1.350	2,952,000	3,878,700	1.3139	1.140	1.132	1.140	1.132	1.175	3,390,811	1.1439	0.77%
2023-05-08	1.300	1.290	1.300	1.200	1.300	2,370,000	2,911,820	1.2286	1.132	1.123	1.132	1.045	1.132	2,722,297	1.0696	6.56%
2023-05-05	1.220	1.200	1.220	1.180	1.220	3,204,000	3,816,380	1.1911	1.062	1.045	1.062	1.027	1.062	3,680,270	1.0370	1.67%
2023-05-04	1.200	1.180	1.200	1.150	1.200	2,836,000	3,333,360	1.1754	1.045	1.027	1.045	1.001	1.045	3,257,568	1.0233	0.00%
2023-05-03	1.200	1.190	1.200	1.150	1.210	1,732,000	2,027,720	1.1707	1.045	1.036	1.045	1.001	1.053	1,989,459	1.0192	2.56%
2023-05-02	1.170	1.150	1.170	1.150	1.210	1,030,000	1,223,400	1.1878	1.019	1.001	1.019	1.001	1.053	1,183,108	1.0341	-1.68%
2023-04-28	1.190	1.180	1.200	1.170	1.240	1,716,000	2,041,480	1.1897	1.036	1.027	1.045	1.019	1.080	1,971,081	1.0357	1.71%
2023-04-27	1.170	1.160	1.180	1.170	1.310	2,258,000	2,721,900	1.2054	1.019	1.010	1.027	1.019	1.140	2,593,649	1.0494	-5.65%
2023-04-26	1.240	1.240	1.270	1.170	1.350	3,458,000	4,520,620	1.3073	1.080	1.080	1.106	1.019	1.175	3,972,027	1.1381	-8.15%
2023-04-25	1.350	1.340	1.350	1.320	1.350	3,730,000	4,965,520	1.3312	1.175	1.167	1.175	1.149	1.175	4,284,459	1.1590	0.75%
2023-04-24	1.340	1.320	1.340	1.250	1.350	5,358,000	6,923,200	1.2921	1.167	1.149	1.167	1.088	1.175	6,154,459	1.1249	3.88%
2023-04-21	1.290	1.290	1.300	1.180	1.310	8,948,000	11,209,000	1.2527	1.123	1.123	1.132	1.027	1.140	10,278,108	1.0906	6.61%
2023-04-20	1.210	1.190	1.210	1.130	1.240	5,726,000	6,681,000	1.1668	1.053	1.036	1.053	0.984	1.080	6,577,162	1.0158	6.14%
2023-04-19	1.140	1.100	1.140	1.000	1.150	5,890,000	6,286,500	1.0673	0.992	0.958	0.992	0.871	1.001	6,765,541	0.9292	15.15%
2023-04-18	0.990	0.980	1.000	0.970	1.000	3,178,000	3,113,420	0.9797	0.862	0.853	0.871	0.844	0.871	3,650,405	0.8529	1.02%
2023-04-17	0.980	0.970	0.980	0.950	1.000	2,186,000	2,106,320	0.9635	0.853	0.844	0.853	0.827	0.871	2,510,946	0.8389	0.00%
2023-04-14	0.980	0.950	0.970	0.950	0.980	1,916,000	1,837,740	0.9592	0.853	0.827	0.844	0.827	0.853	2,200,811	0.8350	0.00%
2023-04-13	0.980	0.920	0.980	0.920	0.980	2,782,000	2,640,240	0.9490	0.853	0.801	0.853	0.801	0.853	3,195,541	0.8262	1.03%
2023-04-12	0.970	0.950	0.980	0.960	0.990	1,884,000	1,835,240	0.9741	0.844	0.827	0.853	0.836	0.862	2,164,054	0.8481	-1.02%
2023-04-11	0.980	0.970	0.990	0.950	1.000	1,894,000	1,825,240	0.9637	0.853	0.844	0.862	0.827	0.871	2,175,541	0.8390	2.08%
2023-04-06	0.960	0.920	0.970	0.910	0.970	2,836,000	2,602,200	0.9176	0.836	0.801	0.844	0.792	0.844	3,257,568	0.7988	4.35%
2023-04-04	0.920	0.910	0.920	0.860	0.930	1,048,000	939,280	0.8963	0.801	0.792	0.801	0.749	0.810	1,203,784	0.7803	2.22%
2023-04-03	0.900	0.900	0.970	0.900	0.990	2,874,000	2,748,680	0.9564	0.784	0.784	0.844	0.784	0.862	3,301,216	0.8326	-8.16%
2023-03-31	0.980	0.950	0.980	0.940	0.990	2,884,000	2,744,220	0.9515	0.853	0.827	0.853	0.818	0.862	3,312,703	0.8284	-1.01%
2023-03-30	0.990	0.970	0.990	0.960	1.010	1,780,000	1,723,900	0.9685	0.862	0.844	0.862	0.836	0.879	2,044,595	0.8432	0.00%
2023-03-29	0.990	0.910	1.020	0.900	0.990	2,486,000	2,379,480	0.9572	0.862	0.792	0.888	0.784	0.862	2,855,541	0.8333	3.13%
2023-03-28	0.960	0.960	1.020	0.950	0.990	2,636,000	2,534,280	0.9614	0.836	0.836	0.888	0.827	0.862	3,027,838	0.8370	-1.03%
2023-03-27	0.970	0.960	0.970	0.960	1.000	2,574,000	2,520,900	0.9794	0.844	0.836	0.844	0.836	0.871	2,956,622	0.8526	-3.96%
2023-03-24	1.010	0.980	1.010	0.950	1.010	2,074,000	2,016,180	0.9721	0.879	0.853	0.879	0.827	0.879	2,382,297	0.8463	-1.94%
2023-03-23	1.030	1.000	1.030	0.990	1.030	1,720,000	1,730,400	1.0060	0.897	0.871	0.897	0.862	0.897	1,975,676	0.8759	-0.96%
2023-03-22	1.040	1.020	1.040	1.010	1.060	2,484,000	2,548,260	1.0259	0.905	0.888	0.905	0.879	0.923	2,853,243	0.8931	-0.95%
2023-03-21	1.050	1.040	1.050	1.030	1.060	2,844,000	2,955,500	1.0392	0.914	0.905	0.914	0.897	0.923	3,266,757	0.9047	0.96%
2023-03-20	1.040	1.030	1.050	1.030	1.060	1,868,000	1,951,360	1.0446	0.905	0.897	0.914	0.897	0.923	2,145,676	0.9094	1.96%
2023-03-17	1.020	1.000	1.020	0.990	1.020	1,840,000	1,823,880	0.9912	0.888	0.871	0.888	0.862	0.888	2,113,514	0.8630	3.03%
2023-03-16	0.990	0.970	0.990	0.980	1.020	1,784,000	1,775,140	0.9950	0.862	0.844	0.862	0.853	0.888	2,049,189	0.8663	-2.94%
2023-03-15	1.020	0.990	1.030	0.980	1.020	2,562,000	2,539,960	0.9914	0.888	0.862	0.897	0.853	0.888	2,942,838	0.8631	2.00%
2023-03-14	1.000	0.970	1.000	0.970	1.030	2,530,000	2,544,100	1.0056	0.871	0.844	0.871	0.844	0.897	2,906,081	0.8754	-3.85%
2023-03-13	1.040	1.010	1.040	1.000	1.050	1,636,000	1,675,040	1.0239	0.905	0.879	0.905	0.871	0.914	1,879,189	0.8914	-1.89%
2023-03-10	1.060	1.050	1.070	1.050	1.070	1,876,000	1,988,960	1.0602	0.923	0.914	0.932	0.914	0.932	2,154,865	0.9230	-0.93%
2023-03-09	1.070	1.060	1.080	1.050	1.080	2,492,000	2,648,400	1.0628	0.932	0.923	0.940	0.914	0.940	2,862,432	0.9252	1.90%
2023-03-08	1.050	1.030	1.060	1.000	1.060	2,816,000	2,883,580	1.0240	0.914	0.897	0.923	0.871	0.923	3,234,595	0.8915	0.96%
2023-03-07	1.040	1.010	1.050	1.000	1.050	2,030,000	2,082,340	1.0258	0.905	0.879	0.914	0.871	0.914	2,331,757	0.8930	-0.95%
2023-03-06	1.050	1.030	1.060	1.000	1.080	2,050,000	2,148,220	1.0479	0.914	0.897	0.923	0.871	0.940	2,354,730	0.9123	-0.94%
2023-03-03	1.060	1.030	1.080	1.020	1.090	3,288,000	3,424,160	1.0414	0.923	0.897	0.940	0.888	0.949	3,776,757	0.9066	0.95%
2023-03-02	1.050	1.010	1.050	0.960	1.050	2,818,000	2,899,000	1.0287	0.914	0.879	0.914	0.836	0.914	3,236,892	0.8956	8.25%
2023-03-01	0.970	0.970	1.040	0.970	1.070	2,338,000	2,376,680	1.0165	0.844	0.844	0.905	0.844	0.932	2,685,541	0.8850	-10.19%
2023-02-28	1.080	1.030	1.080	1.030	1.140	2,568,000	2,742,900	1.0681	0.940	0.897	0.940	0.897	0.992	2,949,730	0.9299	-4.42%
2023-02-27	1.130	1.070	1.140	1.090	1.150	2,952,000	3,321,300	1.1251	0.984	0.932	0.992	0.949	1.001	3,390,811	0.9795	-2.59%
2023-02-24	1.160	1.170	1.190	1.110	1.180	4,324,000	4,901,600	1.1336	1.010	1.019	1.036	0.966	1.027	4,966,757	0.9869	1.75%
2023-02-23	1.140	1.120	1.140	1.120	1.180	2,224,000	2,526,940	1.1362	0.992	0.975	0.992	0.975	1.027	2,554,595	0.9892	-4.20%
2023-02-22	1.190	1.160	1.190	1.130	1.300	2,636,000	3,126,260	1.1860	1.036	1.010	1.036	0.984	1.132	3,027,838	1.0325	1.71%
2023-02-21	1.170	1.140	1.170	1.090	1.170	1,978,000	2,212,060	1.1183	1.019	0.992	1.019	0.949	1.019	2,272,027	0.9736	1.74%
2023-02-20	1.150	1.110	1.150	0.940	1.150	5,540,000	5,624,660	1.0153	1.001	0.966	1.001	0.818	1.001	6,363,514	0.8839	7.48%
2023-02-17	1.070	1.010	1.080	1.030	1.070	60,000	63,040	1.0507	0.932	0.879	0.940	0.897	0.932	68,919	0.9147	0.00%
2023-02-16	1.070	1.040	1.070	1.010	1.090	332,000	345,560	1.0408	0.932	0.905	0.932	0.879	0.949	381,351	0.9061	-0.93%
2023-02-15	1.080	1.080	1.100	1.070	1.180	1,642,000	1,800,800	1.0967	0.940	0.940	0.958	0.932	1.027	1,886,081	0.9548	-9.24%
2023-02-14	1.190	1.190	1.210	1.190	1.260	236,000	285,760	1.2108	1.036	1.036	1.053	1.036	1.097	271,081	1.0541	-3.25%
2023-02-13	1.230	1.200	1.230	1.140	1.280	4,244,000	5,101,560	1.2021	1.071	1.045	1.071	0.992	1.114	4,874,865	1.0465	7.89%
2023-02-10	1.140	1.140	1.150	1.120	1.150	1,374,000	1,559,040	1.1347	0.992	0.992	1.001	0.975	1.001	1,578,243	0.9878	0.88%
2023-02-09	1.130	1.100	1.130	1.090	1.130	2,190,000	2,404,560	1.0980	0.984	0.958	0.984	0.949	0.984	2,515,541	0.9559	0.89%
2023-02-08	1.120	1.100	1.120	1.090	1.140	2,638,000	2,929,280	1.1104	0.975	0.958	0.975	0.949	0.992	3,030,135	0.9667	-0.88%
2023-02-07	1.130	1.120	1.130	1.040	1.140	2,758,000	2,978,700	1.0800	0.984	0.975	0.984	0.905	0.992	3,167,973	0.9403	6.60%
2023-02-06	1.060	1.010	1.060	0.990	1.060	2,134,000	2,174,820	1.0191	0.923	0.879	0.923	0.862	0.923	2,451,216	0.8872	1.92%
2023-02-03	1.040	1.000	1.040	1.000	1.090	2,636,000	2,730,520	1.0359	0.905	0.871	0.905	0.871	0.949	3,027,838	0.9018	-2.80%
2023-02-02	1.070	1.040	1.090	1.050	1.120	1,896,000	2,016,660	1.0636	0.932	0.905	0.949	0.914	0.975	2,177,838	0.9260	-1.83%
2023-02-01	1.090	1.040	1.090	1.040	1.150	2,476,000	2,710,040	1.0945	0.949	0.905	0.949	0.905	1.001	2,844,054	0.9529	0.00%
2023-01-31	1.090	1.070	1.100	1.080	1.120	1,798,000	1,958,640	1.0893	0.949	0.932	0.958	0.940	0.975	2,065,270	0.9484	0.93%
2023-01-30	1.080	1.030	1.080	1.030	1.080	2,896,000	3,023,920	1.0442	0.940	0.897	0.940	0.897	0.940	3,326,486	0.9090	2.86%
2023-01-27	1.050	1.020	1.050	1.010	1.090	848,000	893,120	1.0532	0.914	0.888	0.914	0.879	0.949	974,054	0.9169	0.00%
2023-01-26	1.050	1.050	1.060	1.040	1.070	792,000	834,640	1.0538	0.914	0.914	0.923	0.905	0.932	909,730	0.9175	0.00%
2023-01-20	1.050	1.050	1.090	0.990	1.140	1,922,000	2,013,200	1.0475	0.914	0.914	0.949	0.862	0.992	2,207,703	0.9119	5.00%
2023-01-19	1.000	0.980	1.000	0.930	1.000	834,000	803,460	0.9634	0.871	0.853	0.871	0.810	0.871	957,973	0.8387	3.09%
2023-01-18	0.970	0.950	0.970	0.970	0.980	1,058,000	1,027,680	0.9713	0.844	0.827	0.844	0.844	0.853	1,215,270	0.8456	-3.00%
2023-01-17	1.000	0.980	1.000	1.000	1.030	766,000	776,520	1.0137	0.871	0.853	0.871	0.871	0.897	879,865	0.8825	-2.91%
2023-01-16	1.030	1.020	1.030	1.000	1.050	762,000	776,480	1.0190	0.897	0.888	0.897	0.871	0.914	875,270	0.8871	3.00%
2023-01-13	1.000	1.050	1.060	0.970	1.140	1,520,000	1,667,620	1.0971	0.871	0.914	0.923	0.844	0.992	1,745,946	0.9551	-9.91%
2023-01-12	1.110	1.110	1.120	1.040	1.180	1,804,000	2,000,260	1.1088	0.966	0.966	0.975	0.905	1.027	2,072,162	0.9653	8.82%
2023-01-11	1.020	1.020	1.050	0.980	1.030	1,254,000	1,272,560	1.0148	0.888	0.888	0.914	0.853	0.897	1,440,405	0.8835	3.03%
2023-01-10	0.990	0.990	1.000	0.950	1.010	1,194,000	1,181,100	0.9892	0.862	0.862	0.871	0.827	0.879	1,371,486	0.8612	6.45%
2023-01-09	0.930	0.890	0.950	0.880	0.950	1,372,000	1,251,340	0.9121	0.810	0.775	0.827	0.766	0.827	1,575,946	0.7940	4.49%
2023-01-06	0.890	0.810	0.890	0.870	0.920	814,000	731,540	0.8987	0.775	0.705	0.775	0.757	0.801	935,000	0.7824	1.14%
2023-01-05	0.880	0.800	0.890	0.880	0.890	1,542,000	1,369,240	0.8880	0.766	0.696	0.775	0.766	0.775	1,771,216	0.7731	-1.12%
2023-01-04	0.890	0.860	0.890	0.870	0.920	790,000	695,600	0.8805	0.775	0.749	0.775	0.757	0.801	907,432	0.7666	0.00%
2023-01-03	0.890	0.800	0.900	0.780	0.900	1,076,000	922,600	0.8574	0.775	0.696	0.784	0.679	0.784	1,235,946	0.7465	2.30%
2022-12-30	0.870	0.870	0.900	0.870	0.940	902,000	817,040	0.9058	0.757	0.757	0.784	0.757	0.818	1,036,081	0.7886	-4.40%
2022-12-29	0.910	0.850	0.910	0.910	0.940	1,846,000	1,699,900	0.9209	0.792	0.740	0.792	0.792	0.818	2,120,405	0.8017	0.00%
2022-12-28	0.910	0.870	0.910	0.910	0.920	762,000	693,440	0.9100	0.792	0.757	0.792	0.792	0.801	875,270	0.7923	-1.09%
2022-12-23	0.920	0.920	0.940	0.920	0.990	1,678,000	1,566,480	0.9335	0.801	0.801	0.818	0.801	0.862	1,927,432	0.8127	1.10%
2022-12-22	0.910	0.880	0.910	0.880	0.980	1,028,000	948,900	0.9231	0.792	0.766	0.792	0.766	0.853	1,180,811	0.8036	0.00%
2022-12-21	0.910	0.910	0.920	0.830	0.900	1,786,000	1,524,680	0.8537	0.792	0.792	0.801	0.723	0.784	2,051,486	0.7432	8.33%
2022-12-20	0.840	0.800	0.840	0.810	0.840	778,000	644,920	0.8289	0.731	0.696	0.731	0.705	0.731	893,649	0.7217	0.00%
2022-12-19	0.840	0.800	0.840	0.840	0.850	772,000	649,460	0.8413	0.731	0.696	0.731	0.731	0.740	886,757	0.7324	-1.18%
2022-12-16	0.850	0.810	0.850	0.810	0.860	1,122,000	932,940	0.8315	0.740	0.705	0.740	0.705	0.749	1,288,784	0.7239	2.41%
2022-12-15	0.830	0.800	0.830	0.810	0.840	1,212,000	997,380	0.8229	0.723	0.696	0.723	0.705	0.731	1,392,162	0.7164	-2.35%
2022-12-14	0.850	0.800	0.850	0.820	0.880	1,414,000	1,192,600	0.8434	0.740	0.696	0.740	0.714	0.766	1,624,189	0.7343	-3.41%
2022-12-13	0.880	0.800	0.880	0.760	0.940	1,708,000	1,330,120	0.7788	0.766	0.696	0.766	0.662	0.818	1,961,892	0.6780	15.79%
2022-12-12	0.760	0.730	0.770	0.760	0.780	730,000	558,480	0.7650	0.662	0.636	0.670	0.662	0.679	838,514	0.6660	-1.30%
2022-12-09	0.770	0.760	0.780	0.770	0.780	998,000	768,480	0.7700	0.670	0.662	0.679	0.670	0.679	1,146,351	0.6704	0.00%
2022-12-08	0.770	0.750	0.770	0.760	0.780	1,604,000	1,236,340	0.7708	0.670	0.653	0.670	0.662	0.679	1,842,432	0.6710	-2.53%
2022-12-07	0.790	0.760	0.790	0.760	0.820	808,000	637,820	0.7894	0.688	0.662	0.688	0.662	0.714	928,108	0.6872	0.00%
2022-12-06	0.790	0.760	0.790	0.780	0.800	878,000	690,580	0.7865	0.688	0.662	0.688	0.679	0.696	1,008,514	0.6848	1.28%
2022-12-05	0.780	0.760	0.790	0.780	0.790	748,000	583,420	0.7800	0.679	0.662	0.688	0.679	0.688	859,189	0.6790	0.00%
2022-12-02	0.780	0.780	0.790	0.760	0.790	1,296,000	1,011,100	0.7802	0.679	0.679	0.688	0.662	0.688	1,488,649	0.6792	0.00%
2022-12-01	0.780	0.770	0.790	0.780	0.790	746,000	583,200	0.7818	0.679	0.670	0.688	0.679	0.688	856,892	0.6806	-1.27%
2022-11-30	0.790	0.790	0.800	0.790	0.800	1,756,000	1,387,260	0.7900	0.688	0.688	0.696	0.688	0.696	2,017,027	0.6878	0.00%
2022-11-29	0.790	0.780	0.800	0.790	0.800	820,000	648,420	0.7908	0.688	0.679	0.696	0.688	0.696	941,892	0.6884	0.00%
2022-11-28	0.790	0.780	0.800	0.780	0.800	1,566,000	1,237,040	0.7899	0.688	0.679	0.696	0.679	0.696	1,798,784	0.6877	0.00%
2022-11-25	0.790	0.780	0.800	0.790	0.800	1,644,000	1,298,780	0.7900	0.688	0.679	0.696	0.688	0.696	1,888,378	0.6878	-1.25%
2022-11-24	0.800	0.780	0.800	0.790	0.800	1,012,000	799,760	0.7903	0.696	0.679	0.696	0.688	0.696	1,162,432	0.6880	1.27%
2022-11-23	0.790	0.780	0.800	0.790	0.810	1,622,000	1,286,720	0.7933	0.688	0.679	0.696	0.688	0.705	1,863,108	0.6906	-1.25%
2022-11-22	0.800	0.770	0.820	0.780	0.810	766,000	607,240	0.7927	0.696	0.670	0.714	0.679	0.705	879,865	0.6902	3.90%
2022-11-21	0.770	0.760	0.800	0.770	0.800	776,000	614,460	0.7918	0.670	0.662	0.696	0.670	0.696	891,351	0.6894	-3.75%
2022-11-18	0.800	0.760	0.810	0.800	0.820	1,262,000	1,020,520	0.8087	0.696	0.662	0.705	0.696	0.714	1,449,595	0.7040	-1.23%
2022-11-17	0.810	0.760	0.820	0.780	0.820	1,140,000	908,360	0.7968	0.705	0.662	0.714	0.679	0.714	1,309,459	0.6937	1.25%
2022-11-16	0.800	0.760	0.800	0.790	0.810	688,000	547,840	0.7963	0.696	0.662	0.696	0.688	0.705	790,270	0.6932	1.27%
2022-11-15	0.790	0.780	0.800	0.790	0.810	1,550,000	1,227,980	0.7922	0.688	0.679	0.696	0.688	0.705	1,780,405	0.6897	-3.66%
2022-11-14	0.820	0.770	0.820	0.800	0.820	1,148,000	936,380	0.8157	0.714	0.670	0.714	0.696	0.714	1,318,649	0.7101	0.00%
2022-11-11	0.820	0.800	0.830	0.820	0.840	1,484,000	1,230,140	0.8289	0.714	0.696	0.723	0.714	0.731	1,704,595	0.7217	-1.20%
2022-11-10	0.830	0.760	0.840	0.830	0.840	716,000	594,720	0.8306	0.723	0.662	0.731	0.723	0.731	822,432	0.7231	0.00%
2022-11-09	0.830	0.800	0.840	0.810	0.840	762,000	631,520	0.8288	0.723	0.696	0.731	0.705	0.731	875,270	0.7215	-1.19%
2022-11-08	0.840	0.810	0.850	0.820	0.850	1,856,000	1,563,620	0.8425	0.731	0.705	0.740	0.714	0.740	2,131,892	0.7334	2.44%
2022-11-07	0.820	0.780	0.850	0.810	0.860	1,496,000	1,256,060	0.8396	0.714	0.679	0.740	0.705	0.749	1,718,378	0.7310	1.23%
2022-11-04	0.810	0.760	0.810	0.780	0.850	2,252,000	1,817,740	0.8072	0.705	0.662	0.705	0.679	0.740	2,586,757	0.7027	2.53%
2022-11-03	0.790	0.780	0.820	0.790	0.820	698,000	566,160	0.8111	0.688	0.679	0.714	0.688	0.714	801,757	0.7061	-3.66%
2022-11-02	0.820	0.780	0.830	0.810	0.860	426,000	353,320	0.8294	0.714	0.679	0.723	0.705	0.749	489,324	0.7221	5.13%
2022-11-01	0.780	0.780	0.790	0.780	0.860	1,800,000	1,454,060	0.8078	0.679	0.679	0.688	0.679	0.749	2,067,568	0.7033	1.30%
2022-10-31	0.770	0.760	0.770	0.760	0.770	614,000	472,760	0.7700	0.670	0.662	0.670	0.662	0.670	705,270	0.6703	1.32%
2022-10-28	0.760	0.760	0.770	0.760	0.790	918,000	720,280	0.7846	0.662	0.662	0.670	0.662	0.688	1,054,459	0.6831	-1.30%
2022-10-27	0.770	0.760	0.780	0.770	0.790	580,000	453,340	0.7816	0.670	0.662	0.679	0.670	0.688	666,216	0.6805	-1.28%
2022-10-26	0.780	0.780	0.790	0.760	0.860	1,418,000	1,143,720	0.8066	0.679	0.679	0.688	0.662	0.749	1,628,784	0.7022	-4.88%
2022-10-25	0.820	0.780	0.830	0.800	0.890	698,000	573,960	0.8223	0.714	0.679	0.723	0.696	0.775	801,757	0.7159	1.23%
2022-10-24	0.810	0.780	0.810	0.770	0.920	3,100,000	2,643,740	0.8528	0.705	0.679	0.705	0.670	0.801	3,560,811	0.7425	5.19%
2022-10-21	0.770	0.770	0.860	0.770	0.880	2,036,000	1,696,220	0.8331	0.670	0.670	0.749	0.670	0.766	2,338,649	0.7253	-11.49%
2022-10-20	0.870	0.850	0.870	0.860	0.880	2,016,000	1,764,160	0.8751	0.757	0.740	0.757	0.749	0.766	2,315,676	0.7618	-3.33%
2022-10-19	0.900	0.870	0.900	0.860	0.900	1,462,000	1,284,420	0.8785	0.784	0.757	0.784	0.749	0.784	1,679,324	0.7648	-1.10%
2022-10-18	0.910	0.880	0.910	0.870	0.910	1,824,000	1,623,640	0.8902	0.792	0.766	0.792	0.757	0.792	2,095,135	0.7750	-1.09%
2022-10-17	0.920	0.860	0.920	0.850	0.920	1,804,000	1,615,560	0.8955	0.801	0.749	0.801	0.740	0.801	2,072,162	0.7796	0.00%
2022-10-14	0.920	0.890	0.920	0.900	0.930	1,560,000	1,421,680	0.9113	0.801	0.775	0.801	0.784	0.810	1,791,892	0.7934	-2.13%
2022-10-13	0.940	0.900	0.940	0.860	0.950	1,210,000	1,129,620	0.9336	0.818	0.784	0.818	0.749	0.827	1,389,865	0.8128	-1.05%
2022-10-12	0.950	0.880	0.950	0.870	0.960	2,124,000	1,906,240	0.8975	0.827	0.766	0.827	0.757	0.836	2,439,730	0.7813	2.15%
2022-10-11	0.930	0.910	0.930	0.880	0.970	2,272,000	2,063,100	0.9081	0.810	0.792	0.810	0.766	0.844	2,609,730	0.7905	0.00%
2022-10-10	0.930	0.910	0.930	0.900	0.960	2,508,000	2,343,700	0.9345	0.810	0.792	0.810	0.784	0.836	2,880,811	0.8136	2.20%
2022-10-07	0.910	0.900	0.910	0.850	0.930	1,542,000	1,365,840	0.8858	0.792	0.784	0.792	0.740	0.810	1,771,216	0.7711	5.81%
2022-10-06	0.860	0.810	0.860	0.840	0.880	1,698,000	1,458,140	0.8587	0.749	0.705	0.749	0.731	0.766	1,950,405	0.7476	-1.15%
2022-10-05	0.870	0.850	0.870	0.720	0.940	1,630,000	1,429,580	0.8770	0.757	0.740	0.757	0.627	0.818	1,872,297	0.7635	-3.33%
2022-10-03	0.900	0.900	0.970	0.900	0.990	1,062,000	1,021,820	0.9622	0.784	0.784	0.844	0.784	0.862	1,219,865	0.8377	-6.25%
2022-09-30	0.960	0.960	0.970	0.910	0.980	1,126,000	1,068,180	0.9487	0.836	0.836	0.844	0.792	0.853	1,293,378	0.8259	3.23%
2022-09-29	0.930	0.930	0.940	0.910	0.970	1,956,000	1,827,900	0.9345	0.810	0.810	0.818	0.792	0.844	2,246,757	0.8136	3.33%
2022-09-28	0.900	0.890	0.910	0.870	0.930	1,894,000	1,677,300	0.8856	0.784	0.775	0.792	0.757	0.810	2,175,541	0.7710	-2.17%
2022-09-27	0.920	0.880	0.940	0.760	0.920	2,780,000	2,280,020	0.8202	0.801	0.766	0.818	0.662	0.801	3,193,243	0.7140	26.03%
2022-09-26	0.730	0.710	0.740	0.700	0.730	336,000	240,360	0.7154	0.636	0.618	0.644	0.609	0.636	385,946	0.6228	4.29%
2022-09-23	0.700	0.700	0.780	-	-	2,000	1,400	0.7000	0.609	0.609	0.679	-	-	2,297	0.6094	0.00%
2022-09-22	0.700	0.700	0.740	0.700	0.700	30,000	21,000	0.7000	0.609	0.609	0.644	0.609	0.609	34,459	0.6094	0.00%
2022-09-21	0.700	0.690	0.710	0.690	0.700	80,000	55,980	0.6998	0.609	0.601	0.618	0.601	0.609	91,892	0.6092	0.00%
2022-09-20	0.700	0.690	0.730	-	-	0	0	-	0.609	0.601	0.636	-	-	0	-	0.00%
2022-09-19	0.700	0.700	0.720	0.700	0.700	44,000	30,800	0.7000	0.609	0.609	0.627	0.609	0.609	50,541	0.6094	-2.78%
2022-09-16	0.720	0.710	0.720	0.710	0.720	202,000	145,340	0.7195	0.627	0.618	0.627	0.618	0.627	232,027	0.6264	1.41%
2022-09-15	0.710	0.710	0.730	0.700	0.710	200,000	141,000	0.7050	0.618	0.618	0.636	0.609	0.618	229,730	0.6138	0.00%
2022-09-14	0.710	0.710	0.740	0.710	0.750	322,000	236,500	0.7345	0.618	0.618	0.644	0.618	0.653	369,865	0.6394	-2.74%
2022-09-13	0.730	0.700	0.730	0.700	0.730	22,000	16,000	0.7273	0.636	0.609	0.636	0.609	0.636	25,270	0.6332	2.82%
2022-09-09	0.710	0.710	0.740	0.700	0.710	48,000	34,040	0.7092	0.618	0.618	0.644	0.609	0.618	55,135	0.6174	1.43%
2022-09-08	0.700	0.700	0.720	0.700	0.700	36,000	25,200	0.7000	0.609	0.609	0.627	0.609	0.609	41,351	0.6094	1.45%
2022-09-07	0.690	0.650	0.690	0.690	0.690	20,000	13,800	0.6900	0.601	0.566	0.601	0.601	0.601	22,973	0.6007	-1.43%
2022-09-06	0.700	0.680	0.700	0.600	0.720	80,000	55,360	0.6920	0.609	0.592	0.609	0.522	0.627	91,892	0.6024	9.38%
2022-09-05	0.640	0.600	0.640	-	-	2,000	1,280	0.6400	0.557	0.522	0.557	-	-	2,297	0.5572	0.00%
2022-09-02	0.640	0.600	0.660	0.600	0.640	14,000	8,880	0.6343	0.557	0.522	0.575	0.522	0.557	16,081	0.5522	10.34%
2022-09-01	0.580	0.580	0.640	0.570	0.570	10,000	5,700	0.5700	0.505	0.505	0.557	0.496	0.496	11,486	0.4962	-4.92%
2022-08-31	0.610	0.570	0.640	-	-	0	0	-	0.531	0.496	0.557	-	-	0	-	0.00%
2022-08-30	0.610	0.610	0.650	-	-	0	0	-	0.531	0.531	0.566	-	-	0	-	0.00%
2022-08-29	0.610	0.570	0.650	-	-	0	0	-	0.531	0.496	0.566	-	-	0	-	0.00%
2022-08-26	0.610	0.610	0.650	-	-	0	0	-	0.531	0.531	0.566	-	-	0	-	0.00%
2022-08-25	0.610	0.550	0.640	-	-	0	0	-	0.531	0.479	0.557	-	-	0	-	0.00%
2022-08-24	0.610	0.570	0.610	0.600	0.610	34,000	20,580	0.6053	0.531	0.496	0.531	0.522	0.531	39,054	0.5270	0.00%
2022-08-23	0.610	0.570	0.650	-	-	0	0	-	0.531	0.496	0.566	-	-	0	-	0.00%
2022-08-22	0.610	0.590	0.650	0.610	0.610	18,000	10,980	0.6100	0.531	0.514	0.566	0.531	0.531	20,676	0.5311	0.00%
2022-08-19	0.610	0.610	0.650	0.600	0.600	34,000	20,400	0.6000	0.531	0.531	0.566	0.522	0.522	39,054	0.5224	1.67%
2022-08-18	0.600	0.600	0.650	-	-	0	0	-	0.522	0.522	0.566	-	-	0	-	0.00%
2022-08-17	0.600	0.570	0.650	-	-	0	0	-	0.522	0.496	0.566	-	-	0	-	0.00%
2022-08-16	0.600	0.600	0.650	0.600	0.620	10,000	6,060	0.6060	0.522	0.522	0.566	0.522	0.540	11,486	0.5276	-3.23%
2022-08-15	0.620	0.620	0.650	0.610	0.650	90,000	56,480	0.6276	0.540	0.540	0.566	0.531	0.566	103,378	0.5463	-13.89%
2022-08-12	0.720	0.630	0.720	-	-	0	0	-	0.627	0.548	0.627	-	-	0	-	0.00%
2022-08-11	0.720	0.620	0.720	-	-	0	0	-	0.627	0.540	0.627	-	-	0	-	0.00%
2022-08-10	0.720	0.620	0.720	0.720	0.720	10,000	7,200	0.7200	0.627	0.540	0.627	0.627	0.627	11,486	0.6268	0.00%
2022-08-09	0.720	0.610	0.760	-	-	0	0	-	0.627	0.531	0.662	-	-	0	-	0.00%
2022-08-08	0.720	0.610	0.720	-	-	0	0	-	0.627	0.531	0.627	-	-	0	-	0.00%
2022-08-05	0.720	0.610	0.720	0.730	0.730	6,000	4,380	0.7300	0.627	0.531	0.627	0.636	0.636	6,892	0.6355	-1.37%
2022-08-04	0.730	0.570	0.730	0.630	0.760	430,000	325,480	0.7569	0.636	0.496	0.636	0.548	0.662	493,919	0.6590	21.67%
2022-08-03	0.600	0.520	0.630	0.550	0.600	88,000	52,400	0.5955	0.522	0.453	0.548	0.479	0.522	101,081	0.5184	0.00%
2022-08-02	0.600	0.600	0.680	0.600	0.600	4,000	2,400	0.6000	0.522	0.522	0.592	0.522	0.522	4,595	0.5224	-3.23%
2022-08-01	0.620	-	0.680	-	-	0	0	-	0.540	-	0.592	-	-	0	-	0.00%
2022-07-29	0.620	0.570	0.620	0.620	0.620	4,000	2,480	0.6200	0.540	0.496	0.540	0.540	0.540	4,595	0.5398	-1.59%
2022-07-28	0.630	0.620	0.700	-	-	0	0	-	0.548	0.540	0.609	-	-	0	-	0.00%
2022-07-27	0.630	0.620	0.700	-	-	0	0	-	0.548	0.540	0.609	-	-	0	-	0.00%
2022-07-26	0.630	0.620	0.700	-	-	0	0	-	0.548	0.540	0.609	-	-	0	-	0.00%
2022-07-25	0.630	0.620	0.700	0.630	0.640	40,000	25,500	0.6375	0.548	0.540	0.609	0.548	0.557	45,946	0.5550	-4.55%
2022-07-22	0.660	0.660	0.700	0.600	0.720	8,000	5,160	0.6450	0.575	0.575	0.609	0.522	0.627	9,189	0.5615	3.13%
2022-07-21	0.640	0.600	0.800	-	-	0	0	-	0.557	0.522	0.696	-	-	0	-	0.00%
2022-07-20	0.640	0.600	0.840	-	-	0	0	-	0.557	0.522	0.731	-	-	0	-	0.00%
2022-07-19	0.640	0.600	-	-	-	0	0	-	0.557	0.522	-	-	-	0	-	0.00%
2022-07-18	0.640	0.600	0.820	-	-	0	0	-	0.557	0.522	0.714	-	-	0	-	0.00%
2022-07-15	0.640	0.620	0.640	0.640	0.640	4,000	2,560	0.6400	0.557	0.540	0.557	0.557	0.557	4,595	0.5572	0.00%
2022-07-14	0.640	0.630	0.840	-	-	0	0	-	0.557	0.548	0.731	-	-	0	-	0.00%
2022-07-13	0.640	0.640	0.780	0.620	0.620	36,000	22,320	0.6200	0.557	0.557	0.679	0.540	0.540	41,351	0.5398	-5.88%
2022-07-12	0.680	0.610	0.780	-	-	0	0	-	0.592	0.531	0.679	-	-	0	-	0.00%
2022-07-11	0.680	0.680	0.840	0.670	0.680	32,000	21,640	0.6763	0.592	0.592	0.731	0.583	0.592	36,757	0.5887	1.49%
2022-07-08	0.670	0.630	0.750	0.670	0.670	12,000	8,040	0.6700	0.583	0.548	0.653	0.583	0.583	13,784	0.5833	-1.47%
2022-07-07	0.680	0.630	0.710	0.680	0.750	534,000	399,600	0.7483	0.592	0.548	0.618	0.592	0.653	613,378	0.6515	-10.53%
2022-07-06	0.760	0.630	0.760	-	-	0	0	-	0.662	0.548	0.662	-	-	0	-	-2.56%
2022-07-05	0.780	0.570	0.790	0.780	0.780	20,000	15,600	0.7800	0.679	0.496	0.688	0.679	0.679	22,973	0.6791	20.00%
2022-07-04	0.650	0.630	0.680	0.630	0.650	54,000	34,900	0.6463	0.566	0.548	0.592	0.548	0.566	62,027	0.5627	3.17%
2022-06-30	0.630	0.630	0.650	0.630	0.630	28,000	17,640	0.6300	0.548	0.548	0.566	0.548	0.548	32,162	0.5485	-3.08%
2022-06-29	0.650	0.640	0.650	0.630	0.650	66,000	42,520	0.6442	0.566	0.557	0.566	0.548	0.566	75,811	0.5609	3.17%
2022-06-28	0.630	0.630	0.650	0.600	0.650	58,000	37,260	0.6424	0.548	0.548	0.566	0.522	0.566	66,622	0.5593	-3.08%
2022-06-27	0.650	0.630	0.650	0.650	0.650	30,000	19,500	0.6500	0.566	0.548	0.566	0.566	0.566	34,459	0.5659	0.00%
2022-06-24	0.650	0.640	0.650	-	-	0	0	-	0.566	0.557	0.566	-	-	0	-	0.00%
2022-06-23	0.650	0.620	0.650	0.650	0.650	24,000	15,600	0.6500	0.566	0.540	0.566	0.566	0.566	27,568	0.5659	0.00%
2022-06-22	0.650	0.620	0.650	0.640	0.650	80,000	51,840	0.6480	0.566	0.540	0.566	0.557	0.566	91,892	0.5641	0.00%
2022-06-21	0.650	0.650	0.680	-	-	0	0	-	0.566	0.566	0.592	-	-	0	-	0.00%
2022-06-20	0.650	0.650	0.700	0.650	0.650	34,000	22,100	0.6500	0.566	0.566	0.609	0.566	0.566	39,054	0.5659	0.00%
2022-06-17	0.650	0.650	0.660	0.650	0.670	502,000	329,200	0.6558	0.566	0.566	0.575	0.566	0.583	576,622	0.5709	0.00%
2022-06-16	0.650	0.610	0.660	0.640	0.700	96,000	64,160	0.6683	0.566	0.531	0.575	0.557	0.609	110,270	0.5818	-7.14%
2022-06-15	0.700	0.610	0.720	0.700	0.730	84,000	60,240	0.7171	0.609	0.531	0.627	0.609	0.636	96,486	0.6243	-4.11%
2022-06-14	0.730	0.730	0.770	0.710	0.770	14,000	10,060	0.7186	0.636	0.636	0.670	0.618	0.670	16,081	0.6256	-5.19%
2022-06-13	0.770	0.710	0.770	-	-	0	0	-	0.670	0.618	0.670	-	-	0	-	0.00%
2022-06-10	0.770	0.700	0.770	0.720	0.770	78,000	57,660	0.7392	0.670	0.609	0.670	0.627	0.670	89,595	0.6436	-1.28%
2022-06-09	0.780	0.700	0.790	0.770	0.780	822,000	632,960	0.7700	0.679	0.609	0.688	0.670	0.679	944,189	0.6704	0.00%
2022-06-08	0.780	-	0.780	-	-	0	0	-	0.679	-	0.679	-	-	0	-	0.00%
2022-06-07	0.780	0.670	0.780	-	-	0	0	-	0.679	0.583	0.679	-	-	0	-	0.00%
2022-06-06	0.780	0.690	0.780	-	-	0	0	-	0.679	0.601	0.679	-	-	0	-	0.00%
2022-06-02	0.780	-	0.780	-	-	0	0	-	0.679	-	0.679	-	-	0	-	0.00%
2022-06-01	0.780	-	0.780	-	-	0	0	-	0.679	-	0.679	-	-	0	-	0.00%
2022-05-31	0.780	0.740	0.780	0.750	0.780	26,000	19,620	0.7546	0.679	0.644	0.679	0.653	0.679	29,865	0.6570	0.00%
2022-05-30	0.780	0.750	0.780	-	-	0	0	-	0.679	0.653	0.679	-	-	0	-	-2.50%
2022-05-27	0.800	0.780	0.800	-	-	0	0	-	0.696	0.679	0.696	-	-	0	-	0.00%
2022-05-26	0.800	0.780	0.800	-	-	0	0	-	0.696	0.679	0.696	-	-	0	-	0.00%
2022-05-25	0.800	0.780	0.800	0.780	0.820	1,030,000	843,020	0.8185	0.696	0.679	0.696	0.679	0.714	1,183,108	0.7125	-2.44%
2022-05-24	0.820	0.780	0.820	0.820	0.830	546,000	451,620	0.8271	0.714	0.679	0.714	0.714	0.723	627,162	0.7201	0.00%
2022-05-23	0.820	0.780	0.820	0.820	0.820	94,000	77,080	0.8200	0.714	0.679	0.714	0.714	0.714	107,973	0.7139	1.23%
2022-05-20	0.810	0.810	0.830	0.810	0.840	178,000	149,100	0.8376	0.705	0.705	0.723	0.705	0.731	204,459	0.7292	-4.71%
2022-05-19	0.850	0.820	0.850	0.840	0.850	904,000	763,600	0.8447	0.740	0.714	0.740	0.731	0.740	1,038,378	0.7354	0.00%
2022-05-18	0.850	0.830	0.850	0.820	0.940	12,520,000	11,658,280	0.9312	0.740	0.723	0.740	0.714	0.818	14,381,081	0.8107	3.66%
2022-05-17	0.820	0.780	0.820	0.780	0.840	54,000	42,320	0.7837	0.714	0.679	0.714	0.679	0.731	62,027	0.6823	-1.20%
2022-05-16	0.830	0.770	0.830	0.840	0.840	922,000	774,480	0.8400	0.723	0.670	0.723	0.731	0.731	1,059,054	0.7313	-1.19%
2022-05-13	0.840	0.750	0.840	0.790	0.840	1,320,000	1,106,880	0.8385	0.731	0.653	0.731	0.688	0.731	1,516,216	0.7300	5.00%
2022-05-12	0.800	0.750	0.820	-	-	0	0	-	0.696	0.653	0.714	-	-	0	-	0.00%
2022-05-11	0.800	0.760	0.800	0.800	0.860	514,000	440,760	0.8575	0.696	0.662	0.696	0.696	0.749	590,405	0.7465	5.26%
2022-05-10	0.760	0.750	0.770	-	-	0	0	-	0.662	0.653	0.670	-	-	0	-	-2.56%
2022-05-06	0.780	0.750	0.820	-	-	0	0	-	0.679	0.653	0.714	-	-	0	-	0.00%
2022-05-05	0.780	0.780	0.810	-	-	0	0	-	0.679	0.679	0.705	-	-	0	-	0.00%
2022-05-04	0.780	0.780	0.790	0.780	0.780	30,000	23,400	0.7800	0.679	0.679	0.688	0.679	0.679	34,459	0.6791	-1.27%
2022-05-03	0.790	0.780	0.800	0.790	0.790	20,000	15,800	0.7900	0.688	0.679	0.696	0.688	0.688	22,973	0.6878	-1.25%
2022-04-29	0.800	0.790	0.810	0.780	0.800	420,000	335,200	0.7981	0.696	0.688	0.705	0.679	0.696	482,432	0.6948	0.00%
2022-04-28	0.800	0.790	0.800	0.780	0.810	388,000	313,540	0.8081	0.696	0.688	0.696	0.679	0.705	445,676	0.7035	2.56%
2022-04-27	0.780	0.780	0.830	0.780	0.790	90,000	70,480	0.7831	0.679	0.679	0.723	0.679	0.688	103,378	0.6818	0.00%
2022-04-26	0.780	0.780	0.820	0.770	0.770	50,000	38,500	0.7700	0.679	0.679	0.714	0.670	0.670	57,432	0.6704	0.00%
2022-04-25	0.780	0.780	0.800	0.780	0.800	98,000	77,320	0.7890	0.679	0.679	0.696	0.679	0.696	112,568	0.6869	0.00%
2022-04-22	0.780	0.780	0.810	0.770	0.770	2,000	1,540	0.7700	0.679	0.679	0.705	0.670	0.670	2,297	0.6704	-6.02%
2022-04-21	0.830	0.790	0.830	0.800	0.830	168,000	134,640	0.8014	0.723	0.688	0.723	0.696	0.723	192,973	0.6977	3.75%
2022-04-20	0.800	0.790	0.800	-	-	0	0	-	0.696	0.688	0.696	-	-	0	-	0.00%
2022-04-19	0.800	0.780	0.800	-	-	0	0	-	0.696	0.679	0.696	-	-	0	-	0.00%
2022-04-14	0.800	0.780	0.800	0.800	0.800	26,000	20,800	0.8000	0.696	0.679	0.696	0.696	0.696	29,865	0.6965	3.90%
2022-04-13	0.770	0.770	0.800	-	-	0	0	-	0.670	0.670	0.696	-	-	0	-	0.00%
2022-04-12	0.770	0.770	0.800	0.770	0.770	44,000	33,880	0.7700	0.670	0.670	0.696	0.670	0.670	50,541	0.6704	-2.53%
2022-04-11	0.790	0.770	0.800	0.790	0.790	200,000	158,000	0.7900	0.688	0.670	0.696	0.688	0.688	229,730	0.6878	-2.47%
2022-04-08	0.810	0.770	0.820	0.810	0.810	30,000	24,300	0.8100	0.705	0.670	0.714	0.705	0.705	34,459	0.7052	0.00%
2022-04-07	0.810	0.780	0.820	0.810	0.810	30,000	24,300	0.8100	0.705	0.679	0.714	0.705	0.705	34,459	0.7052	0.00%
2022-04-06	0.810	0.760	0.820	0.790	0.810	200,000	160,360	0.8018	0.705	0.662	0.714	0.688	0.705	229,730	0.6980	6.58%
2022-04-04	0.760	0.760	0.820	0.760	0.780	116,000	88,800	0.7655	0.662	0.662	0.714	0.662	0.679	133,243	0.6665	-2.56%
2022-04-01	0.780	0.750	0.820	0.780	0.780	44,000	34,320	0.7800	0.679	0.653	0.714	0.679	0.679	50,541	0.6791	-3.70%
2022-03-31	0.810	0.790	0.810	0.810	0.810	54,000	43,740	0.8100	0.705	0.688	0.705	0.705	0.705	62,027	0.7052	0.00%
2022-03-30	0.810	0.780	0.810	0.810	0.820	38,000	31,060	0.8174	0.705	0.679	0.705	0.705	0.714	43,649	0.7116	0.00%
2022-03-29	0.810	0.800	0.820	0.770	0.810	942,000	748,400	0.7945	0.705	0.696	0.714	0.670	0.705	1,082,027	0.6917	5.19%
2022-03-28	0.770	0.760	0.840	0.770	0.770	20,000	15,400	0.7700	0.670	0.662	0.731	0.670	0.670	22,973	0.6704	1.32%
2022-03-25	0.760	0.760	0.850	0.760	0.850	58,000	47,320	0.8159	0.662	0.662	0.740	0.662	0.740	66,622	0.7103	0.00%
2022-03-24	0.760	0.760	0.820	0.760	0.770	36,000	27,560	0.7656	0.662	0.662	0.714	0.662	0.670	41,351	0.6665	-5.00%
2022-03-23	0.800	0.750	0.850	0.800	0.800	6,000	4,800	0.8000	0.696	0.653	0.740	0.696	0.696	6,892	0.6965	0.00%
2022-03-22	0.800	0.800	0.850	0.800	0.820	96,000	77,120	0.8033	0.696	0.696	0.740	0.696	0.714	110,270	0.6994	2.56%
2022-03-21	0.780	0.780	0.820	0.780	0.780	4,000	3,120	0.7800	0.679	0.679	0.714	0.679	0.679	4,595	0.6791	0.00%
2022-03-18	0.780	0.750	0.810	0.760	0.810	436,000	347,700	0.7975	0.679	0.653	0.705	0.662	0.705	500,811	0.6943	0.00%
2022-03-17	0.780	0.750	0.790	0.780	0.780	20,000	15,600	0.7800	0.679	0.653	0.688	0.679	0.679	22,973	0.6791	0.00%
2022-03-16	0.780	0.740	0.780	0.780	0.780	14,000	10,920	0.7800	0.679	0.644	0.679	0.679	0.679	16,081	0.6791	2.63%
2022-03-15	0.760	0.750	0.780	0.720	0.780	540,000	415,040	0.7686	0.662	0.653	0.679	0.627	0.679	620,270	0.6691	-3.80%
2022-03-14	0.790	0.760	0.810	0.760	0.790	82,000	63,160	0.7702	0.688	0.662	0.705	0.662	0.688	94,189	0.6706	0.00%
2022-03-11	0.790	0.760	0.800	0.710	0.790	790,000	613,080	0.7761	0.688	0.662	0.696	0.618	0.688	907,432	0.6756	3.95%
2022-03-10	0.760	0.750	0.800	-	-	0	0	-	0.662	0.653	0.696	-	-	0	-	0.00%
2022-03-09	0.760	0.760	0.790	0.730	0.800	640,000	502,600	0.7853	0.662	0.662	0.688	0.636	0.696	735,135	0.6837	4.11%
2022-03-08	0.730	0.730	0.770	0.730	0.770	102,000	77,220	0.7571	0.636	0.636	0.670	0.636	0.670	117,162	0.6591	-5.19%
2022-03-07	0.770	0.740	0.800	0.760	0.770	166,000	127,700	0.7693	0.670	0.644	0.696	0.662	0.670	190,676	0.6697	0.00%
2022-03-04	0.770	0.730	0.800	0.710	0.770	354,000	261,300	0.7381	0.670	0.636	0.696	0.618	0.670	406,622	0.6426	1.32%
2022-03-03	0.760	0.760	0.770	0.760	0.760	50,000	38,000	0.7600	0.662	0.662	0.670	0.662	0.662	57,432	0.6616	-1.30%
2022-03-02	0.770	0.770	0.820	0.770	0.820	138,000	110,460	0.8004	0.670	0.670	0.714	0.670	0.714	158,514	0.6968	-2.53%
2022-03-01	0.790	0.790	0.800	0.780	0.800	320,000	252,300	0.7884	0.688	0.688	0.696	0.679	0.696	367,568	0.6864	5.33%
2022-02-28	0.750	0.750	0.790	0.730	0.800	1,548,000	1,169,220	0.7553	0.653	0.653	0.688	0.636	0.696	1,778,108	0.6576	0.00%
2022-02-25	0.750	0.750	0.760	0.750	0.800	294,000	227,440	0.7736	0.653	0.653	0.662	0.653	0.696	337,703	0.6735	0.00%
2022-02-24	0.750	0.750	0.760	0.720	0.750	160,000	118,160	0.7385	0.653	0.653	0.662	0.627	0.653	183,784	0.6429	0.00%
2022-02-23	0.750	0.720	0.760	0.690	0.790	1,046,000	729,640	0.6976	0.653	0.627	0.662	0.601	0.688	1,201,486	0.6073	4.17%
2022-02-22	0.720	0.710	0.770	-	-	0	0	-	0.627	0.618	0.670	-	-	0	-	0.00%
2022-02-21	0.720	0.720	0.750	0.700	0.750	46,000	32,440	0.7052	0.627	0.627	0.653	0.609	0.653	52,838	0.6140	-5.26%
2022-02-18	0.760	0.760	0.770	0.730	0.770	284,000	212,520	0.7483	0.662	0.662	0.670	0.636	0.670	326,216	0.6515	4.11%
2022-02-17	0.730	0.730	0.780	0.730	0.730	18,000	13,140	0.7300	0.636	0.636	0.679	0.636	0.636	20,676	0.6355	0.00%
2022-02-16	0.730	0.730	0.770	0.710	0.780	470,000	351,940	0.7488	0.636	0.636	0.670	0.618	0.679	539,865	0.6519	1.39%
2022-02-15	0.720	0.720	0.780	0.700	0.720	52,000	37,120	0.7138	0.627	0.627	0.679	0.609	0.627	59,730	0.6215	4.35%
2022-02-14	0.690	0.690	0.720	0.640	0.720	1,450,000	961,600	0.6632	0.601	0.601	0.627	0.557	0.627	1,665,541	0.5774	-4.17%
2022-02-11	0.720	0.700	0.730	0.700	0.730	546,000	393,160	0.7201	0.627	0.609	0.636	0.609	0.636	627,162	0.6269	-6.49%
2022-02-10	0.770	0.720	0.780	0.660	0.770	638,000	444,800	0.6972	0.670	0.627	0.679	0.575	0.670	732,838	0.6070	4.05%
2022-02-09	0.740	0.700	0.730	0.620	0.760	5,278,000	3,701,700	0.7013	0.644	0.609	0.636	0.540	0.662	6,062,568	0.6106	5.71%
2022-02-08	0.700	0.700	0.760	0.680	0.750	310,000	219,860	0.7092	0.609	0.609	0.662	0.592	0.653	356,081	0.6174	0.00%
2022-02-07	0.700	0.700	0.750	0.700	0.710	40,000	28,200	0.7050	0.609	0.609	0.653	0.609	0.618	45,946	0.6138	-4.11%
2022-02-04	0.730	0.680	0.750	0.650	0.730	346,000	243,540	0.7039	0.636	0.592	0.653	0.566	0.636	397,432	0.6128	14.06%
2022-01-31	0.640	0.640	0.700	0.640	0.640	12,000	7,680	0.6400	0.557	0.557	0.609	0.557	0.557	13,784	0.5572	-8.57%
2022-01-28	0.700	0.660	0.700	0.640	0.700	256,000	176,740	0.6904	0.609	0.575	0.609	0.557	0.609	294,054	0.6010	6.06%
2022-01-27	0.660	0.660	0.690	0.610	0.780	1,060,000	702,680	0.6629	0.575	0.575	0.601	0.531	0.679	1,217,568	0.5771	-13.16%
2022-01-26	0.760	0.760	0.780	0.750	0.900	2,624,000	2,170,460	0.8272	0.662	0.662	0.679	0.653	0.784	3,014,054	0.7201	-1.30%
2022-01-25	0.770	0.770	0.790	0.530	0.780	4,822,000	3,088,940	0.6406	0.670	0.670	0.688	0.461	0.679	5,538,784	0.5577	45.28%
2022-01-24	0.530	0.530	0.550	0.495	0.580	5,226,000	2,696,640	0.5160	0.461	0.461	0.479	0.431	0.505	6,002,838	0.4492	3.92%
2022-01-21	0.510	0.510	0.540	0.510	0.510	2,000	1,020	0.5100	0.444	0.444	0.470	0.444	0.444	2,297	0.4440	0.00%
2022-01-20	0.510	0.510	0.540	0.510	0.520	12,000	6,180	0.5150	0.444	0.444	0.470	0.444	0.453	13,784	0.4484	0.00%
2022-01-19	0.510	0.500	0.530	0.510	0.510	50,000	25,500	0.5100	0.444	0.435	0.461	0.444	0.444	57,432	0.4440	0.00%
2022-01-18	0.510	0.500	0.540	0.490	0.530	436,000	220,600	0.5060	0.444	0.435	0.470	0.427	0.461	500,811	0.4405	0.00%
2022-01-17	0.510	0.510	0.550	0.450	0.500	4,406,000	2,043,030	0.4637	0.444	0.444	0.479	0.392	0.435	5,060,946	0.4037	-3.77%
2022-01-14	0.530	0.510	0.540	0.485	0.530	102,000	51,370	0.5036	0.461	0.444	0.470	0.422	0.461	117,162	0.4385	0.00%
2022-01-13	0.530	0.530	0.570	0.530	0.530	4,000	2,120	0.5300	0.461	0.461	0.496	0.461	0.461	4,595	0.4614	0.00%
2022-01-12	0.530	0.530	0.590	0.520	0.540	80,000	43,080	0.5385	0.461	0.461	0.514	0.453	0.470	91,892	0.4688	-1.85%
2022-01-11	0.540	0.530	0.570	-	-	0	0	-	0.470	0.461	0.496	-	-	0	-	0.00%
2022-01-10	0.540	0.540	0.590	0.540	0.540	10,000	5,400	0.5400	0.470	0.470	0.514	0.470	0.470	11,486	0.4701	0.00%
2022-01-07	0.540	0.540	0.590	0.540	0.540	4,000	2,160	0.5400	0.470	0.470	0.514	0.470	0.470	4,595	0.4701	0.00%
2022-01-06	0.540	0.540	0.590	0.530	0.530	8,000	4,240	0.5300	0.470	0.470	0.514	0.461	0.461	9,189	0.4614	3.85%
2022-01-05	0.520	0.520	0.530	0.520	0.520	6,000	3,120	0.5200	0.453	0.453	0.461	0.453	0.453	6,892	0.4527	-1.89%
2022-01-04	0.530	0.530	0.580	0.530	0.530	20,000	10,600	0.5300	0.461	0.461	0.505	0.461	0.461	22,973	0.4614	3.92%
2022-01-03	0.510	0.510	0.520	0.510	0.510	10,000	5,100	0.5100	0.444	0.444	0.453	0.444	0.444	11,486	0.4440	-1.92%
2021-12-31	0.520	0.520	0.590	-	-	0	0	-	0.453	0.453	0.514	-	-	0	-	1.96%
2021-12-30	0.510	0.510	0.550	0.510	0.520	92,000	47,220	0.5133	0.444	0.444	0.479	0.444	0.453	105,676	0.4468	-1.92%
2021-12-29	0.520	0.520	0.550	0.520	0.520	2,000	1,040	0.5200	0.453	0.453	0.479	0.453	0.453	2,297	0.4527	0.00%
2021-12-28	0.520	0.520	0.560	0.500	0.520	22,000	11,320	0.5145	0.453	0.453	0.488	0.435	0.453	25,270	0.4480	1.96%
2021-12-24	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	0.444	0.444	0.479	0.444	0.444	22,973	0.4440	-1.92%
2021-12-23	0.520	0.520	0.590	0.510	0.520	28,000	14,360	0.5129	0.453	0.453	0.514	0.444	0.453	32,162	0.4465	0.00%
2021-12-22	0.520	0.520	0.590	-	-	0	0	-	0.453	0.453	0.514	-	-	0	-	0.00%
2021-12-21	0.520	0.520	0.590	-	-	0	0	-	0.453	0.453	0.514	-	-	0	-	0.00%
2021-12-20	0.520	0.520	0.580	0.520	0.520	60,000	31,200	0.5200	0.453	0.453	0.505	0.453	0.453	68,919	0.4527	-1.89%
2021-12-17	0.530	0.530	0.550	0.530	0.530	32,000	16,960	0.5300	0.461	0.461	0.479	0.461	0.461	36,757	0.4614	0.00%
2021-12-16	0.530	0.530	0.560	0.500	0.530	34,000	17,440	0.5129	0.461	0.461	0.488	0.435	0.461	39,054	0.4466	6.00%
2021-12-15	0.500	0.490	0.550	0.500	0.530	36,000	18,480	0.5133	0.435	0.427	0.479	0.435	0.461	41,351	0.4469	-5.66%
2021-12-14	0.530	0.530	0.560	0.530	0.530	10,000	5,300	0.5300	0.461	0.461	0.488	0.461	0.461	11,486	0.4614	-3.64%
2021-12-13	0.550	0.550	0.580	-	-	0	0	-	0.479	0.479	0.505	-	-	0	-	0.00%
2021-12-10	0.550	0.540	0.570	0.550	0.550	8,000	4,400	0.5500	0.479	0.470	0.496	0.479	0.479	9,189	0.4788	1.85%
2021-12-09	0.540	0.540	0.550	0.540	0.540	4,000	2,160	0.5400	0.470	0.470	0.479	0.470	0.470	4,595	0.4701	1.89%
2021-12-08	0.530	0.530	0.550	0.520	0.550	120,000	64,100	0.5342	0.461	0.461	0.479	0.453	0.479	137,838	0.4650	-3.64%
2021-12-07	0.550	0.550	0.580	-	-	0	0	-	0.479	0.479	0.505	-	-	0	-	0.00%
2021-12-06	0.550	0.550	0.580	-	-	0	0	-	0.479	0.479	0.505	-	-	0	-	0.00%
2021-12-03	0.550	0.550	0.570	-	-	0	0	-	0.479	0.479	0.496	-	-	0	-	0.00%
2021-12-02	0.550	0.550	0.570	0.550	0.550	4,000	2,200	0.5500	0.479	0.479	0.496	0.479	0.479	4,595	0.4788	0.00%
2021-12-01	0.550	0.550	0.570	0.550	0.550	112,000	61,600	0.5500	0.479	0.479	0.496	0.479	0.479	128,649	0.4788	3.77%
2021-11-30	0.530	0.520	0.550	0.500	0.590	916,000	496,620	0.5422	0.461	0.453	0.479	0.435	0.514	1,052,162	0.4720	-1.85%
2021-11-29	0.540	0.530	0.590	0.530	0.540	6,000	3,200	0.5333	0.470	0.461	0.514	0.461	0.470	6,892	0.4643	0.00%
2021-11-26	0.540	0.540	0.560	0.540	0.570	100,000	54,660	0.5466	0.470	0.470	0.488	0.470	0.496	114,865	0.4759	-5.26%
2021-11-25	0.570	0.540	0.570	0.570	0.570	4,000	2,280	0.5700	0.496	0.470	0.496	0.496	0.496	4,595	0.4962	0.00%
2021-11-24	0.570	0.570	0.580	0.560	0.580	278,000	156,820	0.5641	0.496	0.496	0.505	0.488	0.505	319,324	0.4911	-3.39%
2021-11-23	0.590	0.580	0.590	0.580	0.590	430,000	249,460	0.5801	0.514	0.505	0.514	0.505	0.514	493,919	0.5051	5.36%
2021-11-22	0.560	0.560	0.590	0.560	0.560	30,000	16,800	0.5600	0.488	0.488	0.514	0.488	0.488	34,459	0.4875	-3.45%
2021-11-19	0.580	0.580	0.590	0.560	0.580	120,000	69,480	0.5790	0.505	0.505	0.514	0.488	0.505	137,838	0.5041	0.00%
2021-11-18	0.580	0.580	0.590	-	-	0	0	-	0.505	0.505	0.514	-	-	0	-	0.00%
2021-11-17	0.580	0.580	0.600	-	-	0	0	-	0.505	0.505	0.522	-	-	0	-	0.00%
2021-11-16	0.580	0.580	0.600	0.580	0.590	106,000	62,340	0.5881	0.505	0.505	0.522	0.505	0.514	121,757	0.5120	-3.33%
2021-11-15	0.600	0.590	0.600	0.600	0.630	110,000	66,600	0.6055	0.522	0.514	0.522	0.522	0.548	126,351	0.5271	0.00%
2021-11-12	0.600	0.590	0.600	0.590	0.600	144,000	85,360	0.5928	0.522	0.514	0.522	0.514	0.522	165,405	0.5161	1.69%
2021-11-11	0.590	0.580	0.620	0.590	0.590	120,000	70,800	0.5900	0.514	0.505	0.540	0.514	0.514	137,838	0.5136	-1.67%
2021-11-10	0.600	0.590	0.600	0.590	0.600	74,000	43,900	0.5932	0.522	0.514	0.522	0.514	0.522	85,000	0.5165	-1.64%
2021-11-09	0.610	0.590	0.610	0.590	0.610	110,000	65,500	0.5955	0.531	0.514	0.531	0.514	0.531	126,351	0.5184	3.39%
2021-11-08	0.590	0.570	0.600	-	-	0	0	-	0.514	0.496	0.522	-	-	0	-	0.00%
2021-11-05	0.590	0.590	0.600	-	-	0	0	-	0.514	0.514	0.522	-	-	0	-	0.00%
2021-11-04	0.590	0.590	0.610	0.580	0.590	96,000	56,440	0.5879	0.514	0.514	0.531	0.505	0.514	110,270	0.5118	-1.67%
2021-11-03	0.600	0.590	0.620	0.590	0.600	80,000	47,500	0.5938	0.522	0.514	0.540	0.514	0.522	91,892	0.5169	0.00%
2021-11-02	0.600	0.570	0.600	-	-	0	0	-	0.522	0.496	0.522	-	-	0	-	0.00%
2021-11-01	0.600	0.580	0.620	0.600	0.650	80,000	51,080	0.6385	0.522	0.505	0.540	0.522	0.566	91,892	0.5559	0.00%
2021-10-29	0.600	0.580	0.600	0.600	0.620	142,000	87,000	0.6127	0.522	0.505	0.522	0.522	0.540	163,108	0.5334	0.00%
2021-10-28	0.600	0.580	0.600	0.600	0.610	140,000	84,860	0.6061	0.522	0.505	0.522	0.522	0.531	160,811	0.5277	0.00%
2021-10-27	0.600	0.580	0.600	0.600	0.630	394,000	239,640	0.6082	0.522	0.505	0.522	0.522	0.548	452,568	0.5295	-3.23%
2021-10-26	0.620	0.610	0.620	0.600	0.630	504,000	306,680	0.6085	0.540	0.531	0.540	0.522	0.548	578,919	0.5297	-3.12%
2021-10-25	0.640	0.630	0.640	0.610	0.640	190,000	117,180	0.6167	0.557	0.548	0.557	0.531	0.557	218,243	0.5369	-3.03%
2021-10-22	0.660	0.640	0.660	0.640	0.680	308,000	201,000	0.6526	0.575	0.557	0.575	0.557	0.592	353,784	0.5681	-2.94%
2021-10-21	0.680	0.660	0.680	0.650	0.700	1,292,000	882,840	0.6833	0.592	0.575	0.592	0.566	0.609	1,484,054	0.5949	-1.45%
2021-10-20	0.690	0.660	0.690	0.640	0.750	2,986,000	2,067,580	0.6924	0.601	0.575	0.601	0.557	0.653	3,429,865	0.6028	9.52%
2021-10-19	0.630	0.610	0.630	0.600	0.650	1,626,000	1,036,140	0.6372	0.548	0.531	0.548	0.522	0.566	1,867,703	0.5548	0.00%
2021-10-18	0.630	0.620	0.630	0.620	0.690	914,000	602,080	0.6587	0.548	0.540	0.548	0.540	0.601	1,049,865	0.5735	-5.97%
2021-10-15	0.670	0.670	0.690	0.670	0.740	844,000	593,560	0.7033	0.583	0.583	0.601	0.583	0.644	969,459	0.6123	3.08%
2021-10-12	0.650	0.630	0.650	0.620	0.760	1,544,000	1,048,000	0.6788	0.566	0.548	0.566	0.540	0.662	1,773,514	0.5909	-12.16%
2021-10-11	0.740	0.730	0.740	0.700	0.750	314,000	227,480	0.7245	0.644	0.636	0.644	0.609	0.653	360,676	0.6307	-1.33%
2021-10-08	0.750	0.720	0.750	0.730	0.780	576,000	443,800	0.7705	0.653	0.627	0.653	0.636	0.679	661,622	0.6708	-2.60%
2021-10-07	0.770	0.750	0.770	0.770	0.780	590,000	459,000	0.7780	0.670	0.653	0.670	0.670	0.679	677,703	0.6773	0.00%
2021-10-06	0.770	0.740	0.770	0.750	0.780	150,000	114,800	0.7653	0.670	0.644	0.670	0.653	0.679	172,297	0.6663	-1.28%
2021-10-05	0.780	0.760	0.780	0.750	0.780	62,000	47,280	0.7626	0.679	0.662	0.679	0.653	0.679	71,216	0.6639	0.00%
2021-10-04	0.780	0.780	0.790	0.770	0.800	92,000	72,140	0.7841	0.679	0.679	0.688	0.670	0.696	105,676	0.6827	0.00%
2021-09-30	0.780	0.780	0.820	0.780	0.810	76,000	60,680	0.7984	0.679	0.679	0.714	0.679	0.705	87,297	0.6951	-2.50%
2021-09-29	0.800	0.790	0.800	0.790	0.810	114,000	90,780	0.7963	0.696	0.688	0.696	0.688	0.705	130,946	0.6933	-1.23%
2021-09-28	0.810	0.790	0.820	0.800	0.820	272,000	218,800	0.8044	0.705	0.688	0.714	0.696	0.714	312,432	0.7003	1.25%
2021-09-27	0.800	0.770	0.800	0.780	0.800	32,000	25,160	0.7863	0.696	0.670	0.696	0.679	0.696	36,757	0.6845	1.27%
2021-09-24	0.790	0.770	0.800	0.770	0.790	152,000	117,380	0.7722	0.688	0.670	0.696	0.670	0.688	174,595	0.6723	0.00%
2021-09-23	0.790	0.780	0.790	0.790	0.820	396,000	319,420	0.8066	0.688	0.679	0.688	0.688	0.714	454,865	0.7022	-1.25%
2021-09-21	0.800	0.770	0.800	0.790	0.850	436,000	359,000	0.8234	0.696	0.670	0.696	0.688	0.740	500,811	0.7168	0.00%
2021-09-20	0.800	0.760	0.810	0.760	0.850	928,000	723,720	0.7799	0.696	0.662	0.705	0.662	0.740	1,065,946	0.6789	-5.88%
2021-09-17	0.850	0.830	0.850	0.840	0.890	1,408,000	1,207,120	0.8573	0.740	0.723	0.740	0.731	0.775	1,617,297	0.7464	-6.59%
2021-09-16	0.910	0.820	0.890	0.840	0.960	2,618,000	2,370,460	0.9054	0.792	0.714	0.775	0.731	0.836	3,007,162	0.7883	-4.21%
2021-09-15	0.950	0.940	0.950	0.950	0.980	2,200,000	2,121,920	0.9645	0.827	0.818	0.827	0.827	0.853	2,527,027	0.8397	-1.04%
2021-09-14	0.960	0.960	0.970	0.960	0.990	2,638,000	2,574,920	0.9761	0.836	0.836	0.844	0.836	0.862	3,030,135	0.8498	-1.03%
2021-09-13	0.970	0.970	0.980	0.960	1.010	2,284,000	2,267,060	0.9926	0.844	0.844	0.853	0.836	0.879	2,623,514	0.8641	-1.02%
2021-09-10	0.980	0.970	0.980	0.970	1.010	3,184,000	3,147,760	0.9886	0.853	0.844	0.853	0.844	0.879	3,657,297	0.8607	1.03%
2021-09-09	0.970	0.960	0.970	0.950	0.980	2,040,000	1,982,860	0.9720	0.844	0.836	0.844	0.827	0.853	2,343,243	0.8462	-1.02%
2021-09-08	0.980	0.970	0.990	0.960	1.000	3,104,000	3,040,960	0.9797	0.853	0.844	0.862	0.836	0.871	3,565,405	0.8529	0.00%
2021-09-07	0.980	0.980	0.990	0.940	1.000	1,406,000	1,386,280	0.9860	0.853	0.853	0.862	0.818	0.871	1,615,000	0.8584	0.00%
2021-09-06	0.980	0.950	0.980	0.920	0.990	316,000	303,540	0.9606	0.853	0.827	0.853	0.801	0.862	362,973	0.8363	4.26%
2021-09-03	0.940	0.930	0.950	0.910	0.950	494,000	462,180	0.9356	0.818	0.810	0.827	0.792	0.827	567,432	0.8145	1.08%
2021-09-02	0.930	0.930	0.940	0.910	0.940	222,000	203,660	0.9174	0.810	0.810	0.818	0.792	0.818	255,000	0.7987	0.00%
2021-09-01	0.930	0.900	0.930	0.900	0.930	56,000	51,580	0.9211	0.810	0.784	0.810	0.784	0.810	64,324	0.8019	0.00%
2021-08-31	0.930	0.920	0.930	0.890	0.930	240,000	222,620	0.9276	0.810	0.801	0.810	0.775	0.810	275,676	0.8075	1.09%
2021-08-30	0.920	0.910	0.920	0.890	0.920	462,000	422,000	0.9134	0.801	0.792	0.801	0.775	0.801	530,676	0.7952	3.37%
2021-08-27	0.890	0.880	0.910	0.870	0.910	394,000	348,660	0.8849	0.775	0.766	0.792	0.757	0.792	452,568	0.7704	-1.11%
2021-08-26	0.900	0.860	0.900	0.830	0.900	3,070,000	2,594,620	0.8452	0.784	0.749	0.784	0.723	0.784	3,526,351	0.7358	0.00%
2021-08-25	0.900	0.890	0.900	0.900	0.950	66,000	59,640	0.9036	0.784	0.775	0.784	0.784	0.827	75,811	0.7867	-1.10%
2021-08-24	0.910	0.910	0.920	0.870	1.200	9,282,000	10,356,860	1.1158	0.792	0.792	0.801	0.757	1.045	10,661,757	0.9714	1.11%
2021-08-23	0.900	0.870	0.900	0.880	0.900	136,000	120,480	0.8859	0.784	0.757	0.784	0.766	0.784	156,216	0.7712	1.12%
2021-08-20	0.890	0.860	0.890	0.830	0.900	136,000	116,340	0.8554	0.775	0.749	0.775	0.723	0.784	156,216	0.7447	2.30%
2021-08-19	0.870	0.840	0.880	0.800	0.880	552,000	460,720	0.8346	0.757	0.731	0.766	0.696	0.766	634,054	0.7266	-3.33%
2021-08-18	0.900	0.840	0.870	0.800	0.900	810,000	673,400	0.8314	0.784	0.731	0.757	0.696	0.784	930,405	0.7238	0.00%
2021-08-17	0.900	0.880	0.900	0.900	0.950	64,000	57,700	0.9016	0.784	0.766	0.784	0.784	0.827	73,514	0.7849	0.00%
2021-08-16	0.900	0.870	0.900	0.860	0.900	116,000	101,400	0.8741	0.784	0.757	0.784	0.749	0.784	133,243	0.7610	-1.10%
2021-08-13	0.910	0.880	0.910	-	-	0	0	-	0.792	0.766	0.792	-	-	0	-	0.00%
2021-08-12	0.910	0.880	0.910	0.880	0.910	178,000	157,700	0.8860	0.792	0.766	0.792	0.766	0.792	204,459	0.7713	0.00%
2021-08-11	0.910	0.890	0.910	0.850	0.910	668,000	597,700	0.8948	0.792	0.775	0.792	0.740	0.792	767,297	0.7790	0.00%
2021-08-10	0.910	0.910	0.950	0.900	0.960	1,646,000	1,505,820	0.9148	0.792	0.792	0.827	0.784	0.836	1,890,676	0.7964	-9.00%
2021-08-09	1.000	0.980	1.010	0.960	1.010	140,000	137,820	0.9844	0.871	0.853	0.879	0.836	0.879	160,811	0.8570	3.09%
2021-08-06	0.970	0.940	0.970	0.920	0.970	342,000	321,300	0.9395	0.844	0.818	0.844	0.801	0.844	392,838	0.8179	2.11%
2021-08-05	0.950	0.950	0.960	0.930	0.950	70,000	65,580	0.9369	0.827	0.827	0.836	0.810	0.827	80,405	0.8156	-1.04%
2021-08-04	0.960	0.940	0.960	0.940	0.960	114,000	107,980	0.9472	0.836	0.818	0.836	0.818	0.836	130,946	0.8246	0.00%
2021-08-03	0.960	0.930	0.960	0.920	0.960	126,000	119,140	0.9456	0.836	0.810	0.836	0.801	0.836	144,730	0.8232	0.00%
2021-08-02	0.960	0.910	0.960	0.900	0.960	166,000	150,740	0.9081	0.836	0.792	0.836	0.784	0.836	190,676	0.7906	0.00%
2021-07-30	0.960	0.930	0.960	0.920	0.960	32,000	29,940	0.9356	0.836	0.810	0.836	0.801	0.836	36,757	0.8145	-1.03%
2021-07-29	0.970	0.940	0.970	0.950	0.970	472,000	453,960	0.9618	0.844	0.818	0.844	0.827	0.844	542,162	0.8373	3.19%
2021-07-28	0.940	0.920	0.940	0.900	0.980	254,000	235,360	0.9266	0.818	0.801	0.818	0.784	0.853	291,757	0.8067	4.44%
2021-07-27	0.900	0.870	0.900	0.860	0.930	460,000	412,740	0.8973	0.784	0.757	0.784	0.749	0.810	528,378	0.7811	-6.25%
2021-07-26	0.960	0.920	0.960	0.940	1.000	768,000	745,240	0.9704	0.836	0.801	0.836	0.818	0.871	882,162	0.8448	-4.00%
2021-07-23	1.000	1.000	1.020	1.000	1.030	446,000	452,560	1.0147	0.871	0.871	0.888	0.871	0.897	512,297	0.8834	-3.85%
2021-07-22	1.040	1.020	1.040	1.000	1.050	992,000	1,020,980	1.0292	0.905	0.888	0.905	0.871	0.914	1,139,459	0.8960	0.97%
2021-07-21	1.030	1.020	1.030	0.960	1.030	3,574,000	3,545,180	0.9919	0.897	0.888	0.897	0.836	0.897	4,105,270	0.8636	6.19%
2021-07-20	0.970	0.960	0.970	0.930	0.970	2,306,000	2,207,540	0.9573	0.844	0.836	0.844	0.810	0.844	2,648,784	0.8334	0.00%
2021-07-19	0.970	0.960	0.970	0.910	0.970	3,408,000	3,221,840	0.9454	0.844	0.836	0.844	0.792	0.844	3,914,595	0.8230	-2.02%
2021-07-16	0.990	0.980	0.990	0.920	0.990	4,560,000	4,327,300	0.9490	0.862	0.853	0.862	0.801	0.862	5,237,838	0.8262	6.45%
2021-07-15	0.930	0.920	0.930	0.900	0.930	1,280,000	1,174,380	0.9175	0.810	0.801	0.810	0.784	0.810	1,470,270	0.7988	1.09%
2021-07-14	0.920	0.900	0.920	0.900	0.920	156,000	141,900	0.9096	0.801	0.784	0.801	0.784	0.801	179,189	0.7919	1.10%
2021-07-13	0.910	0.910	0.920	0.900	0.920	1,224,000	1,114,160	0.9103	0.792	0.792	0.801	0.784	0.801	1,405,946	0.7925	0.00%
2021-07-12	0.910	0.900	0.910	0.870	0.910	1,248,000	1,114,020	0.8926	0.792	0.784	0.792	0.757	0.792	1,433,514	0.7771	2.25%
2021-07-09	0.890	0.880	0.890	0.870	0.890	320,000	283,400	0.8856	0.775	0.766	0.775	0.757	0.775	367,568	0.7710	0.00%
2021-07-08	0.890	0.880	0.890	0.850	0.890	1,360,000	1,183,440	0.8702	0.775	0.766	0.775	0.740	0.775	1,562,162	0.7576	-1.11%
2021-07-07	0.900	0.890	0.900	0.890	0.900	740,000	664,580	0.8981	0.784	0.775	0.784	0.775	0.784	850,000	0.7819	1.12%
2021-07-06	0.890	0.880	0.890	0.860	0.890	874,000	767,300	0.8779	0.775	0.766	0.775	0.749	0.775	1,003,919	0.7643	0.00%
2021-07-05	0.890	0.860	0.890	0.820	0.890	810,000	698,380	0.8622	0.775	0.749	0.775	0.714	0.775	930,405	0.7506	4.71%
2021-07-02	0.850	0.830	0.850	0.810	0.850	210,000	174,780	0.8323	0.740	0.723	0.740	0.705	0.740	241,216	0.7246	1.19%
2021-06-30	0.840	0.820	0.840	0.800	0.850	656,000	541,440	0.8254	0.731	0.714	0.731	0.696	0.740	753,514	0.7186	-1.18%
2021-06-29	0.850	0.840	0.850	0.810	0.850	226,000	189,120	0.8368	0.740	0.731	0.740	0.705	0.740	259,595	0.7285	0.00%
2021-06-28	0.850	0.830	0.850	0.830	0.850	86,000	71,760	0.8344	0.740	0.723	0.740	0.723	0.740	98,784	0.7264	0.00%
2021-06-25	0.850	0.850	0.860	0.840	0.880	794,000	679,560	0.8559	0.740	0.740	0.749	0.731	0.766	912,027	0.7451	2.41%
2021-06-24	0.830	0.800	0.840	0.780	0.810	404,000	320,080	0.7923	0.723	0.696	0.731	0.679	0.705	464,054	0.6897	3.75%
2021-06-23	0.800	0.770	0.800	0.760	0.800	668,000	513,760	0.7691	0.696	0.670	0.696	0.662	0.696	767,297	0.6696	0.00%
2021-06-22	0.800	0.790	0.800	0.780	0.800	564,000	441,340	0.7825	0.696	0.688	0.696	0.679	0.696	647,838	0.6813	0.00%
2021-06-21	0.800	0.780	0.800	0.800	0.800	142,000	113,600	0.8000	0.696	0.679	0.696	0.696	0.696	163,108	0.6965	-1.23%
2021-06-18	0.810	0.790	0.810	0.770	0.820	136,000	108,060	0.7946	0.705	0.688	0.705	0.670	0.714	156,216	0.6917	-1.22%
2021-06-17	0.820	0.810	0.820	0.800	0.820	214,000	173,720	0.8118	0.714	0.705	0.714	0.696	0.714	245,811	0.7067	-1.20%
2021-06-16	0.830	0.800	0.830	0.790	0.830	332,000	268,740	0.8095	0.723	0.696	0.723	0.688	0.723	381,351	0.7047	0.00%
2021-06-15	0.830	0.810	0.830	0.750	0.840	1,242,000	957,440	0.7709	0.723	0.705	0.723	0.653	0.731	1,426,622	0.6711	-1.19%
2021-06-11	0.840	0.820	0.840	0.800	0.830	226,000	183,040	0.8099	0.731	0.714	0.731	0.696	0.723	259,595	0.7051	1.20%
2021-06-10	0.830	0.800	0.830	0.790	0.830	594,000	479,560	0.8073	0.723	0.696	0.723	0.688	0.723	682,297	0.7029	0.00%
2021-06-09	0.830	0.830	0.840	0.810	0.850	272,000	224,360	0.8249	0.723	0.723	0.731	0.705	0.740	312,432	0.7181	-2.35%
2021-06-08	0.850	0.840	0.850	0.840	0.860	162,000	137,460	0.8485	0.740	0.731	0.740	0.731	0.749	186,081	0.7387	-1.16%
2021-06-07	0.860	0.840	0.870	0.810	0.890	482,000	401,700	0.8334	0.749	0.731	0.757	0.705	0.775	553,649	0.7256	0.00%
2021-06-04	0.860	0.860	0.880	0.860	0.880	688,000	602,620	0.8759	0.749	0.749	0.766	0.749	0.766	790,270	0.7625	-3.37%
2021-06-03	0.890	0.880	0.890	0.890	0.890	46,000	40,740	0.8857	0.775	0.766	0.775	0.775	0.775	52,838	0.7710	0.00%
2021-06-02	0.890	0.880	0.890	0.860	0.890	392,000	345,120	0.8804	0.775	0.766	0.775	0.749	0.775	450,270	0.7665	-1.11%
2021-06-01	0.900	0.890	0.900	0.890	0.920	676,000	607,580	0.8988	0.784	0.775	0.784	0.775	0.801	776,486	0.7825	2.27%
2021-05-31	0.880	0.860	0.880	0.820	1.010	5,918,000	5,360,400	0.9058	0.766	0.749	0.766	0.714	0.879	6,797,703	0.7886	2.33%
2021-05-28	0.860	0.850	0.860	0.830	0.870	798,000	675,680	0.8467	0.749	0.740	0.749	0.723	0.757	916,622	0.7371	2.38%
2021-05-27	0.840	0.830	0.840	0.790	0.840	884,000	724,620	0.8197	0.731	0.723	0.731	0.688	0.731	1,015,405	0.7136	6.33%
2021-05-26	0.790	0.790	0.800	0.780	0.810	539,999	429,899	0.7961	0.688	0.688	0.696	0.679	0.705	620,269	0.6931	-2.47%
2021-05-25	0.810	0.800	0.810	0.780	0.810	230,001	183,220	0.7966	0.705	0.696	0.705	0.679	0.705	264,190	0.6935	0.00%
2021-05-24	0.810	0.800	0.810	0.740	0.870	2,306,000	1,885,380	0.8176	0.705	0.696	0.705	0.644	0.757	2,648,784	0.7118	6.58%
2021-05-21	0.760	0.750	0.760	0.740	0.800	1,508,000	1,143,860	0.7585	0.662	0.653	0.662	0.644	0.696	1,732,162	0.6604	-2.56%
2021-05-20	0.780	0.780	0.790	0.650	0.810	5,580,000	3,963,860	0.7104	0.679	0.679	0.688	0.566	0.705	6,409,459	0.6184	20.00%
2021-05-18	0.650	0.640	0.650	0.630	0.660	3,364,000	2,135,480	0.6348	0.566	0.557	0.566	0.548	0.575	3,864,054	0.5527	-2.99%
2021-05-17	0.670	0.660	0.680	0.650	0.660	258,000	170,100	0.6593	0.583	0.575	0.592	0.566	0.575	296,351	0.5740	1.52%
2021-05-14	0.660	0.650	0.660	0.650	0.690	716,000	475,280	0.6638	0.575	0.566	0.575	0.566	0.601	822,432	0.5779	0.00%
2021-05-13	0.660	0.650	0.660	0.640	0.680	634,000	418,560	0.6602	0.575	0.566	0.575	0.557	0.592	728,243	0.5748	-2.94%
2021-05-12	0.680	0.660	0.680	0.660	0.680	772,000	517,780	0.6707	0.592	0.575	0.592	0.575	0.592	886,757	0.5839	-1.45%
2021-05-11	0.690	0.680	0.690	0.670	0.700	566,000	385,500	0.6811	0.601	0.592	0.601	0.583	0.609	650,135	0.5930	-1.43%
2021-05-10	0.700	0.690	0.700	0.690	0.750	1,396,000	1,002,580	0.7182	0.609	0.601	0.609	0.601	0.653	1,603,514	0.6252	1.45%
2021-05-07	0.690	0.690	0.700	0.650	0.700	1,556,000	1,031,720	0.6631	0.601	0.601	0.609	0.566	0.609	1,787,297	0.5773	6.15%
2021-05-06	0.650	0.650	0.660	0.630	0.650	988,000	636,300	0.6440	0.566	0.566	0.575	0.548	0.566	1,134,865	0.5607	3.17%
2021-05-05	0.630	0.620	0.630	0.620	0.630	908,000	563,780	0.6209	0.548	0.540	0.548	0.540	0.548	1,042,973	0.5406	0.00%
2021-05-04	0.630	0.610	0.630	0.610	0.640	696,000	437,160	0.6281	0.548	0.531	0.548	0.531	0.557	799,459	0.5468	0.00%
2021-05-03	0.630	0.630	0.640	0.630	0.640	530,000	336,860	0.6356	0.548	0.548	0.557	0.548	0.557	608,784	0.5533	-1.56%
2021-04-30	0.640	0.640	0.650	0.630	0.650	888,000	572,200	0.6444	0.557	0.557	0.566	0.548	0.566	1,020,000	0.5610	-1.54%
2021-04-29	0.650	0.640	0.650	0.630	0.650	664,000	425,360	0.6406	0.566	0.557	0.566	0.548	0.566	762,703	0.5577	-1.52%
2021-04-28	0.660	0.640	0.660	0.630	0.670	1,750,000	1,142,300	0.6527	0.575	0.557	0.575	0.548	0.583	2,010,135	0.5683	4.76%
2021-04-27	0.630	0.620	0.630	0.610	0.630	1,048,000	650,680	0.6209	0.548	0.540	0.548	0.531	0.548	1,203,784	0.5405	1.61%
2021-04-26	0.620	0.620	0.640	0.590	0.650	1,490,000	940,040	0.6309	0.540	0.540	0.557	0.514	0.566	1,711,486	0.5493	3.33%
2021-04-23	0.600	0.580	0.600	0.590	0.610	1,282,000	767,260	0.5985	0.522	0.505	0.522	0.514	0.531	1,472,568	0.5210	1.69%
2021-04-22	0.590	0.590	0.600	0.550	0.600	818,000	470,100	0.5747	0.514	0.514	0.522	0.479	0.522	939,595	0.5003	7.27%
2021-04-21	0.550	0.540	0.550	0.540	0.560	850,000	468,160	0.5508	0.479	0.470	0.479	0.470	0.488	976,351	0.4795	-1.79%
2021-04-20	0.560	0.560	0.570	0.550	0.560	144,000	80,400	0.5583	0.488	0.488	0.496	0.479	0.488	165,405	0.4861	0.00%
2021-04-19	0.560	0.560	0.570	0.550	0.560	462,000	257,680	0.5577	0.488	0.488	0.496	0.479	0.488	530,676	0.4856	0.00%
2021-04-16	0.560	0.550	0.570	0.550	0.570	392,000	219,520	0.5600	0.488	0.479	0.496	0.479	0.496	450,270	0.4875	-1.75%
2021-04-15	0.570	0.560	0.570	0.570	0.570	180,000	102,600	0.5700	0.496	0.488	0.496	0.496	0.496	206,757	0.4962	1.79%
2021-04-14	0.560	0.560	0.570	0.550	0.560	172,000	95,840	0.5572	0.488	0.488	0.496	0.479	0.488	197,568	0.4851	1.82%
2021-04-13	0.550	0.550	0.560	0.540	0.550	352,000	193,100	0.5486	0.479	0.479	0.488	0.470	0.479	404,324	0.4776	1.85%
2021-04-12	0.540	0.540	0.550	0.540	0.550	396,000	214,240	0.5410	0.470	0.470	0.479	0.470	0.479	454,865	0.4710	-1.82%
2021-04-09	0.550	0.540	0.560	0.540	0.570	90,000	49,320	0.5480	0.479	0.470	0.488	0.470	0.496	103,378	0.4771	1.85%
2021-04-08	0.540	0.540	0.550	0.520	0.560	512,000	273,020	0.5332	0.470	0.470	0.479	0.453	0.488	588,108	0.4642	0.00%
2021-04-07	0.540	0.540	0.550	0.530	0.560	138,000	76,180	0.5520	0.470	0.470	0.479	0.461	0.488	158,514	0.4806	-3.57%
2021-04-01	0.560	0.540	0.570	0.520	0.560	256,000	136,980	0.5351	0.488	0.470	0.496	0.453	0.488	294,054	0.4658	7.69%
2021-03-31	0.520	0.520	0.530	0.520	0.540	300,000	159,000	0.5300	0.453	0.453	0.461	0.453	0.470	344,595	0.4614	-5.45%
2021-03-30	0.550	0.540	0.560	0.530	0.560	948,000	513,020	0.5412	0.479	0.470	0.488	0.461	0.488	1,088,919	0.4711	-1.79%
2021-03-29	0.560	0.560	0.570	0.550	0.600	1,326,000	746,060	0.5626	0.488	0.488	0.496	0.479	0.522	1,523,108	0.4898	-6.67%
2021-03-26	0.600	0.590	0.600	0.530	0.680	5,766,000	3,562,980	0.6179	0.522	0.514	0.522	0.461	0.592	6,623,108	0.5380	20.00%
2021-03-25	0.500	0.500	0.520	0.470	0.520	378,000	189,010	0.5000	0.435	0.435	0.453	0.409	0.453	434,189	0.4353	4.17%
2021-03-24	0.480	0.475	0.480	0.480	0.485	292,000	140,670	0.4817	0.418	0.414	0.418	0.418	0.422	335,405	0.4194	-2.04%
2021-03-23	0.490	0.490	0.500	0.485	0.500	298,000	147,330	0.4944	0.427	0.427	0.435	0.422	0.435	342,297	0.4304	-2.00%
2021-03-22	0.500	0.495	0.510	0.500	0.510	330,000	165,300	0.5009	0.435	0.431	0.444	0.435	0.444	379,054	0.4361	-1.96%
2021-03-19	0.510	0.490	0.510	0.490	0.510	224,000	111,320	0.4970	0.444	0.427	0.444	0.427	0.444	257,297	0.4327	4.08%
2021-03-18	0.490	0.485	0.490	0.490	0.490	118,000	57,820	0.4900	0.427	0.422	0.427	0.427	0.427	135,541	0.4266	0.00%
2021-03-17	0.490	0.490	0.495	0.490	0.495	126,000	61,780	0.4903	0.427	0.427	0.431	0.427	0.431	144,730	0.4269	-1.01%
2021-03-16	0.495	0.495	0.500	0.490	0.495	118,000	58,060	0.4920	0.431	0.431	0.435	0.427	0.431	135,541	0.4284	-1.00%
2021-03-15	0.500	0.495	0.500	0.495	0.500	42,000	20,800	0.4952	0.435	0.431	0.435	0.431	0.435	48,243	0.4311	0.00%
2021-03-12	0.500	0.495	0.500	0.495	0.510	380,000	190,730	0.5019	0.435	0.431	0.435	0.431	0.444	436,486	0.4370	0.00%
2021-03-11	0.500	0.495	0.510	0.495	0.510	410,000	205,730	0.5018	0.435	0.431	0.444	0.431	0.444	470,946	0.4368	0.00%
2021-03-10	0.500	0.500	0.510	0.495	0.500	1,350,000	674,860	0.4999	0.435	0.435	0.444	0.431	0.435	1,550,676	0.4352	2.04%
2021-03-09	0.490	0.490	0.510	0.490	0.495	10,000	4,940	0.4940	0.427	0.427	0.444	0.427	0.431	11,486	0.4301	-3.92%
2021-03-08	0.510	0.490	0.510	0.490	0.520	442,000	219,940	0.4976	0.444	0.427	0.444	0.427	0.453	507,703	0.4332	-1.92%
2021-03-05	0.520	0.500	0.520	0.500	0.520	228,000	116,080	0.5091	0.453	0.435	0.453	0.435	0.453	261,892	0.4432	1.96%
2021-03-04	0.510	0.500	0.510	0.500	0.550	112,000	57,060	0.5095	0.444	0.435	0.444	0.435	0.479	128,649	0.4435	0.00%
2021-03-03	0.510	0.500	0.510	0.500	0.510	220,000	112,020	0.5092	0.444	0.435	0.444	0.435	0.444	252,703	0.4433	0.00%
2021-03-02	0.510	0.500	0.510	0.500	0.510	228,000	115,200	0.5053	0.444	0.435	0.444	0.435	0.444	261,892	0.4399	0.00%
2021-03-01	0.510	0.500	0.510	0.500	0.510	442,000	225,040	0.5091	0.444	0.435	0.444	0.435	0.444	507,703	0.4433	0.00%
2021-02-26	0.510	0.510	0.520	0.500	0.520	368,000	187,940	0.5107	0.444	0.444	0.453	0.435	0.453	422,703	0.4446	-3.77%
2021-02-25	0.530	0.520	0.530	0.530	0.550	338,000	180,080	0.5328	0.461	0.453	0.461	0.461	0.479	388,243	0.4638	0.00%
2021-02-24	0.530	0.530	0.540	0.530	0.570	182,000	98,140	0.5392	0.461	0.461	0.470	0.461	0.496	209,054	0.4694	-5.36%
2021-02-23	0.560	0.540	0.560	0.550	0.570	108,000	59,680	0.5526	0.488	0.470	0.488	0.479	0.496	124,054	0.4811	-1.75%
2021-02-22	0.570	0.560	0.580	0.560	0.600	7,254,000	4,133,720	0.5699	0.496	0.488	0.505	0.488	0.522	8,332,297	0.4961	-3.39%
2021-02-19	0.590	0.570	0.590	0.560	0.590	2,920,000	1,663,560	0.5697	0.514	0.496	0.514	0.488	0.514	3,354,054	0.4960	5.36%
2021-02-18	0.560	0.550	0.560	0.540	0.600	2,838,000	1,593,760	0.5616	0.488	0.479	0.488	0.470	0.522	3,259,865	0.4889	0.00%
2021-02-17	0.560	0.550	0.560	0.530	0.560	644,000	349,620	0.5429	0.488	0.479	0.488	0.461	0.488	739,730	0.4726	5.66%
2021-02-16	0.530	0.520	0.530	0.510	0.540	422,000	219,920	0.5211	0.461	0.453	0.461	0.444	0.470	484,730	0.4537	1.92%
2021-02-11	0.520	0.520	0.540	0.520	0.540	266,000	141,640	0.5325	0.453	0.453	0.470	0.453	0.470	305,541	0.4636	-3.70%
2021-02-10	0.540	0.520	0.540	0.510	0.540	64,000	32,700	0.5109	0.470	0.453	0.470	0.444	0.470	73,514	0.4448	5.88%
2021-02-09	0.510	0.500	0.510	0.510	0.530	366,000	190,900	0.5216	0.444	0.435	0.444	0.444	0.461	420,405	0.4541	-3.77%
2021-02-08	0.530	0.530	0.540	0.520	0.540	7,210,000	3,819,960	0.5298	0.461	0.461	0.470	0.453	0.470	8,281,757	0.4612	0.00%
2021-02-05	0.530	0.520	0.530	0.510	0.560	6,058,000	3,253,920	0.5371	0.461	0.453	0.461	0.444	0.488	6,958,514	0.4676	3.92%
2021-02-04	0.510	0.500	0.510	0.500	0.520	316,000	161,400	0.5108	0.444	0.435	0.444	0.435	0.453	362,973	0.4447	-1.92%
2021-02-03	0.520	0.510	0.520	0.510	0.520	168,000	86,180	0.5130	0.453	0.444	0.453	0.444	0.453	192,973	0.4466	4.00%
2021-02-02	0.500	0.500	0.510	0.500	0.510	164,000	82,560	0.5034	0.435	0.435	0.444	0.435	0.444	188,378	0.4383	-1.96%
2021-02-01	0.510	0.500	0.510	0.510	0.510	60,000	30,600	0.5100	0.444	0.435	0.444	0.444	0.444	68,919	0.4440	2.00%
2021-01-29	0.500	0.500	0.510	0.500	0.510	556,000	279,980	0.5036	0.435	0.435	0.444	0.435	0.444	638,649	0.4384	0.00%
2021-01-28	0.500	0.510	0.540	0.500	0.540	466,000	241,000	0.5172	0.435	0.444	0.470	0.435	0.470	535,270	0.4502	-1.96%
2021-01-27	0.510	0.510	0.530	0.500	0.510	204,000	103,580	0.5077	0.444	0.444	0.461	0.435	0.444	234,324	0.4420	-3.77%
2021-01-26	0.530	0.510	0.530	0.500	0.520	364,000	185,860	0.5106	0.461	0.444	0.461	0.435	0.453	418,108	0.4445	1.92%
2021-01-25	0.520	0.510	0.520	0.510	0.530	198,000	102,380	0.5171	0.453	0.444	0.453	0.444	0.461	227,432	0.4502	0.00%
2021-01-22	0.520	0.520	0.540	0.500	0.540	400,000	206,460	0.5162	0.453	0.453	0.470	0.435	0.470	459,459	0.4494	-3.70%
2021-01-21	0.540	0.540	0.550	0.530	0.590	1,624,000	877,640	0.5404	0.470	0.470	0.479	0.461	0.514	1,865,405	0.4705	-1.82%
2021-01-20	0.550	0.540	0.550	0.530	0.570	474,000	258,100	0.5445	0.479	0.470	0.479	0.461	0.496	544,459	0.4740	0.00%
2021-01-19	0.550	0.550	0.580	0.550	0.590	4,228,000	2,397,400	0.5670	0.479	0.479	0.505	0.479	0.514	4,856,486	0.4936	-5.17%
2021-01-18	0.580	0.570	0.580	0.560	0.600	2,016,000	1,157,420	0.5741	0.505	0.496	0.505	0.488	0.522	2,315,676	0.4998	0.00%
2021-01-15	0.580	0.580	0.590	0.580	0.610	5,542,000	3,297,720	0.5950	0.505	0.505	0.514	0.505	0.531	6,365,811	0.5180	0.00%
2021-01-14	0.580	0.580	0.590	0.570	0.630	4,808,000	2,889,920	0.6011	0.505	0.505	0.514	0.496	0.548	5,522,703	0.5233	1.75%
2021-01-13	0.570	0.540	0.570	0.540	0.590	3,398,000	1,958,180	0.5763	0.496	0.470	0.496	0.470	0.514	3,903,108	0.5017	0.00%
2021-01-12	0.570	0.560	0.580	0.520	0.620	6,600,000	3,615,520	0.5478	0.496	0.488	0.505	0.453	0.540	7,581,081	0.4769	14.00%
2021-01-11	0.500	0.500	0.540	0.500	0.510	382,000	193,840	0.5074	0.435	0.435	0.470	0.435	0.444	438,784	0.4418	-1.96%
2021-01-08	0.510	0.510	0.530	0.500	0.530	1,404,000	722,940	0.5149	0.444	0.444	0.461	0.435	0.461	1,612,703	0.4483	-1.92%
2021-01-07	0.520	0.520	0.540	0.510	0.540	162,000	85,400	0.5272	0.453	0.453	0.470	0.444	0.470	186,081	0.4589	-3.70%
2021-01-06	0.540	0.540	0.550	0.530	0.530	82,000	43,460	0.5300	0.470	0.470	0.479	0.461	0.461	94,189	0.4614	1.89%
2021-01-05	0.530	0.530	0.550	0.520	0.520	36,000	18,720	0.5200	0.461	0.461	0.479	0.453	0.453	41,351	0.4527	1.92%
2021-01-04	0.520	0.520	0.550	0.510	0.550	526,000	276,260	0.5252	0.453	0.453	0.479	0.444	0.479	604,189	0.4572	-5.45%
2020-12-31	0.550	0.550	0.570	0.550	0.560	100,000	55,900	0.5590	0.479	0.479	0.496	0.479	0.488	114,865	0.4867	-3.51%
2020-12-30	0.570	0.560	0.570	0.540	0.600	952,000	542,040	0.5694	0.496	0.488	0.496	0.470	0.522	1,093,514	0.4957	1.79%
2020-12-29	0.560	0.550	0.560	0.550	0.630	254,000	143,580	0.5653	0.488	0.479	0.488	0.479	0.548	291,757	0.4921	-1.75%
2020-12-28	0.570	0.550	0.570	0.530	0.600	596,000	331,280	0.5558	0.496	0.479	0.496	0.461	0.522	684,595	0.4839	-5.00%
2020-12-24	0.600	0.600	0.620	0.570	0.600	40,000	23,580	0.5895	0.522	0.522	0.540	0.496	0.522	45,946	0.5132	1.69%
2020-12-23	0.590	0.590	0.600	0.580	0.610	174,000	103,360	0.5940	0.514	0.514	0.522	0.505	0.531	199,865	0.5171	-3.28%
2020-12-22	0.610	0.610	0.630	0.600	0.620	188,000	114,140	0.6071	0.531	0.531	0.548	0.522	0.540	215,946	0.5286	-4.69%
2020-12-21	0.640	0.630	0.640	0.620	0.640	284,000	176,740	0.6223	0.557	0.548	0.557	0.540	0.557	326,216	0.5418	1.59%
2020-12-18	0.630	0.630	0.650	0.630	0.670	224,000	143,980	0.6428	0.548	0.548	0.566	0.548	0.583	257,297	0.5596	-5.97%
2020-12-17	0.670	0.640	0.680	0.620	0.680	710,000	466,680	0.6573	0.583	0.557	0.592	0.540	0.592	815,541	0.5722	4.69%
2020-12-16	0.640	0.630	0.640	0.630	0.650	316,000	202,200	0.6399	0.557	0.548	0.557	0.548	0.566	362,973	0.5571	1.59%
2020-12-15	0.630	0.630	0.640	0.630	0.640	472,000	298,240	0.6319	0.548	0.548	0.557	0.548	0.557	542,162	0.5501	-1.56%
2020-12-14	0.640	0.640	0.650	0.640	0.640	338,000	216,320	0.6400	0.557	0.557	0.566	0.557	0.557	388,243	0.5572	0.00%
2020-12-11	0.640	0.640	0.650	0.610	0.640	256,000	162,640	0.6353	0.557	0.557	0.566	0.531	0.557	294,054	0.5531	0.00%
2020-12-10	0.640	0.620	0.640	0.610	0.660	622,000	391,200	0.6289	0.557	0.540	0.557	0.531	0.575	714,459	0.5475	-1.54%
2020-12-09	0.650	0.650	0.690	0.650	0.740	2,286,000	1,580,300	0.6913	0.566	0.566	0.601	0.566	0.644	2,625,811	0.6018	-1.52%
2020-12-08	0.660	0.640	0.660	0.640	0.680	456,000	298,840	0.6554	0.575	0.557	0.575	0.557	0.592	523,784	0.5705	1.54%
2020-12-07	0.650	0.660	0.670	0.630	0.660	300,000	190,220	0.6341	0.566	0.575	0.583	0.548	0.575	344,595	0.5520	-1.52%
2020-12-04	0.660	0.640	0.660	0.630	0.660	454,000	290,980	0.6409	0.575	0.557	0.575	0.548	0.575	521,486	0.5580	1.54%
2020-12-03	0.650	0.650	0.660	0.620	0.670	172,000	114,220	0.6641	0.566	0.566	0.575	0.540	0.583	197,568	0.5781	-2.99%
2020-12-02	0.670	0.660	0.670	0.630	0.670	414,000	269,940	0.6520	0.583	0.575	0.583	0.548	0.583	475,541	0.5676	3.08%
2020-12-01	0.650	0.640	0.650	0.610	0.650	864,000	545,200	0.6310	0.566	0.557	0.566	0.531	0.566	992,432	0.5494	0.00%
2020-11-30	0.650	0.630	0.650	0.620	0.660	416,000	268,020	0.6443	0.566	0.548	0.566	0.540	0.575	477,838	0.5609	-2.99%
2020-11-27	0.670	0.670	0.680	0.670	0.690	730,000	496,920	0.6807	0.583	0.583	0.592	0.583	0.601	838,514	0.5926	1.52%
2020-11-26	0.660	0.650	0.660	0.630	0.660	394,000	255,260	0.6479	0.575	0.566	0.575	0.548	0.575	452,568	0.5640	6.45%
2020-11-25	0.620	0.620	0.630	0.620	0.690	544,000	354,800	0.6522	0.540	0.540	0.548	0.540	0.601	624,865	0.5678	-10.14%
2020-11-24	0.690	0.680	0.690	0.570	0.730	11,058,000	7,245,000	0.6552	0.601	0.592	0.601	0.496	0.636	12,701,757	0.5704	23.21%
2020-11-23	0.560	0.560	0.570	0.550	0.600	188,000	106,580	0.5669	0.488	0.488	0.496	0.479	0.522	215,946	0.4935	-3.45%
2020-11-20	0.580	0.550	0.580	0.550	0.580	230,000	130,120	0.5657	0.505	0.479	0.505	0.479	0.505	264,189	0.4925	5.45%
2020-11-19	0.550	0.550	0.560	0.550	0.560	184,000	102,680	0.5580	0.479	0.479	0.488	0.479	0.488	211,351	0.4858	-3.51%
2020-11-18	0.570	0.590	0.600	0.570	0.600	272,000	159,280	0.5856	0.496	0.514	0.522	0.496	0.522	312,432	0.5098	1.79%
2020-11-17	0.560	0.580	0.590	0.550	0.590	466,000	265,660	0.5701	0.488	0.505	0.514	0.479	0.514	535,270	0.4963	-3.45%
2020-11-16	0.580	0.560	0.580	0.560	0.590	102,000	58,880	0.5773	0.505	0.488	0.505	0.488	0.514	117,162	0.5026	-1.69%
2020-11-13	0.590	0.580	0.590	0.540	0.620	2,384,000	1,383,260	0.5802	0.514	0.505	0.514	0.470	0.540	2,738,378	0.5051	9.26%
2020-11-12	0.540	0.530	0.540	0.510	0.550	590,000	316,760	0.5369	0.470	0.461	0.470	0.444	0.479	677,703	0.4674	1.89%
2020-11-11	0.530	0.530	0.550	0.500	0.540	566,000	292,920	0.5175	0.461	0.461	0.479	0.435	0.470	650,135	0.4506	1.92%
2020-11-10	0.520	0.500	0.520	0.495	0.520	520,000	260,880	0.5017	0.453	0.435	0.453	0.431	0.453	597,297	0.4368	4.00%
2020-11-09	0.500	0.495	0.520	0.480	0.530	526,000	263,680	0.5013	0.435	0.431	0.453	0.418	0.461	604,189	0.4364	-1.96%
2020-11-06	0.510	0.500	0.520	0.460	0.540	866,000	429,060	0.4955	0.444	0.435	0.453	0.400	0.470	994,730	0.4313	10.87%
2020-11-05	0.460	0.460	0.465	0.445	0.465	618,000	280,870	0.4545	0.400	0.400	0.405	0.387	0.405	709,865	0.3957	5.75%
2020-11-04	0.435	0.435	0.445	0.430	0.450	370,000	162,030	0.4379	0.379	0.379	0.387	0.374	0.392	425,000	0.3812	-3.33%
2020-11-03	0.450	0.450	0.460	0.430	0.460	424,000	186,930	0.4409	0.392	0.392	0.400	0.374	0.400	487,027	0.3838	4.65%
2020-11-02	0.430	0.425	0.430	0.420	0.455	276,000	118,850	0.4306	0.374	0.370	0.374	0.366	0.396	317,027	0.3749	-6.52%
2020-10-30	0.460	0.455	0.460	0.450	0.480	186,000	85,370	0.4590	0.400	0.396	0.400	0.392	0.418	213,649	0.3996	-4.17%
2020-10-29	0.480	0.470	0.490	0.445	0.510	2,626,000	1,256,160	0.4784	0.418	0.409	0.427	0.387	0.444	3,016,351	0.4165	1.05%
2020-10-28	0.475	0.475	0.480	0.470	0.520	988,000	481,220	0.4871	0.414	0.414	0.418	0.409	0.453	1,134,865	0.4240	-6.86%
2020-10-27	0.510	0.510	0.520	0.510	0.540	594,000	305,160	0.5137	0.444	0.444	0.453	0.444	0.470	682,297	0.4473	-7.27%
2020-10-23	0.550	0.530	0.550	0.540	0.590	130,000	73,180	0.5629	0.479	0.461	0.479	0.470	0.514	149,324	0.4901	-3.51%
2020-10-22	0.570	0.550	0.570	0.540	0.570	156,000	85,180	0.5460	0.496	0.479	0.496	0.470	0.496	179,189	0.4754	0.00%
2020-10-21	0.570	0.540	0.570	0.530	0.570	234,000	127,000	0.5427	0.496	0.470	0.496	0.461	0.496	268,784	0.4725	3.64%
2020-10-20	0.550	0.550	0.560	0.520	0.560	350,000	189,120	0.5403	0.479	0.479	0.488	0.453	0.488	402,027	0.4704	-5.17%
2020-10-19	0.580	0.580	0.590	0.540	0.600	718,000	414,080	0.5767	0.505	0.505	0.514	0.470	0.522	824,730	0.5021	7.41%
2020-10-16	0.540	0.540	0.560	0.540	0.550	82,000	44,360	0.5410	0.470	0.470	0.488	0.470	0.479	94,189	0.4710	0.00%
2020-10-15	0.540	0.540	0.550	0.520	0.550	482,000	254,720	0.5285	0.470	0.470	0.479	0.453	0.479	553,649	0.4601	-1.82%
2020-10-14	0.550	0.550	0.560	0.550	0.580	118,000	66,460	0.5632	0.479	0.479	0.488	0.479	0.505	135,541	0.4903	-3.51%
2020-10-12	0.570	0.560	0.590	0.540	0.570	316,000	174,300	0.5516	0.496	0.488	0.514	0.470	0.496	362,973	0.4802	1.79%
2020-10-09	0.560	0.560	0.590	0.560	0.590	302,000	171,000	0.5662	0.488	0.488	0.514	0.488	0.514	346,892	0.4929	-5.08%
2020-10-08	0.590	0.590	0.600	0.590	0.630	406,000	243,440	0.5996	0.514	0.514	0.522	0.514	0.548	466,351	0.5220	-4.84%
2020-10-07	0.620	0.600	0.630	0.550	0.650	2,090,000	1,267,920	0.6067	0.540	0.522	0.548	0.479	0.566	2,400,676	0.5282	14.81%
2020-10-06	0.540	0.530	0.560	0.520	0.590	500,000	280,580	0.5612	0.470	0.461	0.488	0.453	0.514	574,324	0.4885	5.88%
2020-10-05	0.510	0.500	0.510	0.500	0.570	916,000	473,780	0.5172	0.444	0.435	0.444	0.435	0.496	1,052,162	0.4503	-3.77%
2020-09-30	0.530	0.520	0.530	0.510	0.530	606,000	318,340	0.5253	0.461	0.453	0.461	0.444	0.461	696,081	0.4573	0.00%
2020-09-29	0.530	0.520	0.530	0.510	0.560	1,280,000	678,020	0.5297	0.461	0.453	0.461	0.444	0.488	1,470,270	0.4612	-5.36%
2020-09-28	0.560	0.560	0.570	0.560	0.610	858,000	492,240	0.5737	0.488	0.488	0.496	0.488	0.531	985,541	0.4995	-8.20%
2020-09-25	0.610	0.600	0.610	0.580	0.620	758,000	456,660	0.6025	0.531	0.522	0.531	0.505	0.540	870,676	0.5245	-7.58%
2020-09-24	0.660	0.640	0.670	0.620	0.690	576,000	365,900	0.6352	0.575	0.557	0.583	0.540	0.601	661,622	0.5530	-2.94%
2020-09-23	0.680	0.660	0.680	0.590	0.730	3,894,000	2,592,040	0.6656	0.592	0.575	0.592	0.514	0.636	4,472,838	0.5795	7.94%
2020-09-22	0.630	0.620	0.650	0.630	0.680	886,000	575,140	0.6491	0.548	0.540	0.566	0.548	0.592	1,017,703	0.5651	-5.97%
2020-09-21	0.670	0.670	0.690	0.670	0.700	1,202,000	821,240	0.6832	0.583	0.583	0.601	0.583	0.609	1,380,676	0.5948	-5.63%
2020-09-18	0.710	0.710	0.730	0.700	0.720	416,000	293,740	0.7061	0.618	0.618	0.636	0.609	0.627	477,838	0.6147	-1.39%
2020-09-17	0.720	0.710	0.730	0.700	0.730	438,000	308,920	0.7053	0.627	0.618	0.636	0.609	0.636	503,108	0.6140	0.00%
2020-09-16	0.720	0.720	0.730	0.700	0.750	796,000	572,340	0.7190	0.627	0.627	0.636	0.609	0.653	914,324	0.6260	-1.37%
2020-09-15	0.730	0.730	0.740	0.730	0.780	524,000	391,780	0.7477	0.636	0.636	0.644	0.636	0.679	601,892	0.6509	-3.95%
2020-09-14	0.760	0.760	0.770	0.750	0.770	586,000	443,040	0.7560	0.662	0.662	0.670	0.653	0.670	673,108	0.6582	-2.56%
2020-09-11	0.780	0.770	0.780	0.750	0.850	3,266,000	2,625,380	0.8039	0.679	0.670	0.679	0.653	0.740	3,751,486	0.6998	1.30%
2020-09-10	0.770	0.770	0.790	0.720	0.790	348,000	264,280	0.7594	0.670	0.670	0.688	0.627	0.688	399,730	0.6611	-1.28%
2020-09-09	0.780	0.790	0.800	0.780	0.880	302,000	239,280	0.7923	0.679	0.688	0.696	0.679	0.766	346,892	0.6898	-7.14%
2020-09-08	0.840	0.810	0.840	0.750	0.890	4,614,000	3,826,080	0.8292	0.731	0.705	0.731	0.653	0.775	5,299,865	0.7219	10.53%
2020-09-07	0.760	0.760	0.780	0.730	0.830	1,062,000	836,740	0.7879	0.662	0.662	0.679	0.636	0.723	1,219,865	0.6859	1.33%
2020-09-04	0.750	0.750	0.780	0.740	0.820	910,000	707,340	0.7773	0.653	0.653	0.679	0.644	0.714	1,045,270	0.6767	-9.64%
2020-09-03	0.830	0.820	0.830	0.700	0.890	7,504,000	6,091,220	0.8117	0.723	0.714	0.723	0.609	0.775	8,619,459	0.7067	13.70%
2020-09-02	0.730	0.710	0.720	0.680	0.750	4,228,000	3,004,800	0.7107	0.636	0.618	0.627	0.592	0.653	4,856,486	0.6187	-5.19%
2020-09-01	0.770	0.760	0.770	0.740	0.830	2,702,000	2,094,200	0.7751	0.670	0.662	0.670	0.644	0.723	3,103,649	0.6748	-7.23%
2020-08-31	0.830	0.830	0.840	0.820	0.870	1,252,000	1,050,040	0.8387	0.723	0.723	0.731	0.714	0.757	1,438,108	0.7302	-5.68%
2020-08-28	0.880	0.880	0.890	0.850	0.900	1,184,000	1,027,040	0.8674	0.766	0.766	0.775	0.740	0.784	1,360,000	0.7552	-1.12%
2020-08-27	0.890	0.890	0.900	0.880	0.930	1,466,000	1,314,560	0.8967	0.775	0.775	0.784	0.766	0.810	1,683,919	0.7807	-4.30%
2020-08-26	0.930	0.920	0.930	0.910	0.970	534,000	497,020	0.9307	0.810	0.801	0.810	0.792	0.844	613,378	0.8103	-2.11%
2020-08-25	0.950	0.930	0.950	0.900	1.000	2,054,000	1,977,440	0.9627	0.827	0.810	0.827	0.784	0.871	2,359,324	0.8381	5.56%
2020-08-24	0.900	0.890	0.900	0.890	1.020	2,668,000	2,454,540	0.9200	0.784	0.775	0.784	0.775	0.888	3,064,595	0.8009	-11.76%
2020-08-21	1.020	1.020	1.040	1.000	1.140	1,432,000	1,477,420	1.0317	0.888	0.888	0.905	0.871	0.992	1,644,865	0.8982	-7.27%
2020-08-20	1.100	1.100	1.110	0.830	1.230	7,172,000	7,619,020	1.0623	0.958	0.958	0.966	0.723	1.071	8,238,108	0.9249	22.22%
2020-08-19	0.900	0.890	0.900	0.850	0.990	3,550,000	3,137,600	0.8838	0.784	0.775	0.784	0.740	0.862	4,077,703	0.7695	-9.09%
2020-08-18	0.990	0.990	1.000	0.930	1.110	3,280,000	3,292,460	1.0038	0.862	0.862	0.871	0.810	0.966	3,767,568	0.8739	-10.81%
2020-08-17	1.110	1.110	1.120	1.100	1.180	1,640,000	1,831,180	1.1166	0.966	0.966	0.975	0.958	1.027	1,883,784	0.9721	-0.89%
2020-08-14	1.120	1.110	1.130	1.080	1.180	1,826,000	2,027,760	1.1105	0.975	0.966	0.984	0.940	1.027	2,097,432	0.9668	2.75%
2020-08-13	1.090	1.080	1.090	1.060	1.210	3,222,000	3,626,120	1.1254	0.949	0.940	0.949	0.923	1.053	3,700,946	0.9798	-9.92%
2020-08-12	1.210	1.210	1.220	1.130	1.360	5,500,000	6,777,120	1.2322	1.053	1.053	1.062	0.984	1.184	6,317,568	1.0727	2.54%
2020-08-11	1.180	1.180	1.200	1.100	1.590	13,106,000	16,083,480	1.2272	1.027	1.027	1.045	0.958	1.384	15,054,189	1.0684	-25.79%
2020-08-10	1.590	1.580	1.590	1.550	1.790	5,914,000	9,718,180	1.6432	1.384	1.376	1.384	1.349	1.558	6,793,108	1.4306	-8.62%
2020-08-07	1.740	1.730	1.740	1.640	1.950	7,952,000	14,274,200	1.7950	1.515	1.506	1.515	1.428	1.698	9,134,054	1.5627	-4.40%
2020-08-06	1.820	1.820	1.830	1.720	2.090	22,160,547	41,522,537	1.8737	1.584	1.584	1.593	1.497	1.820	25,454,682	1.6312	10.98%
2020-08-05	1.640	1.630	1.640	1.040	2.340	106,083,747	180,554,999	1.7020	1.428	1.419	1.428	0.905	2.037	121,852,953	1.4817	64.00%
2020-08-04	1.000	0.990	1.000	0.760	1.030	36,750,000	33,145,180	0.9019	0.871	0.862	0.871	0.662	0.897	42,212,838	0.7852	35.14%
2020-08-03	0.740	0.740	0.750	0.680	1.050	49,172,000	38,527,280	0.7835	0.644	0.644	0.653	0.592	0.914	56,481,351	0.6821	-32.73%
2020-07-31	1.100	1.100	1.110	0.790	6.760	28,058,015	86,923,038	3.0980	0.958	0.958	0.966	0.688	5.885	32,228,801	2.6971	-82.76%
2020-07-30	6.380	6.360	6.380	6.260	6.380	27,612,000	174,374,020	6.3152	5.554	5.537	5.554	5.450	5.554	31,716,486	5.4979	1.43%
2020-07-29	6.290	6.280	6.290	6.240	6.290	2,668,000	16,746,240	6.2767	5.476	5.467	5.476	5.432	5.476	3,064,595	5.4644	0.00%
2020-07-28	6.290	6.280	6.290	6.170	6.290	6,656,000	41,618,800	6.2528	5.476	5.467	5.476	5.372	5.476	7,645,405	5.4436	0.96%
2020-07-27	6.230	6.220	6.230	6.100	6.400	3,040,000	18,917,720	6.2229	5.424	5.415	5.424	5.311	5.572	3,491,892	5.4176	0.16%
2020-07-24	6.220	6.210	6.220	6.170	6.220	6,460,000	39,969,300	6.1872	5.415	5.406	5.415	5.372	5.415	7,420,270	5.3865	0.81%
2020-07-23	6.170	6.170	6.180	6.100	6.180	2,674,000	16,389,180	6.1291	5.372	5.372	5.380	5.311	5.380	3,071,486	5.3359	0.98%
2020-07-22	6.110	6.100	6.110	5.980	6.110	4,822,000	29,327,080	6.0819	5.319	5.311	5.319	5.206	5.319	5,538,784	5.2949	0.66%
2020-07-21	6.070	6.060	6.070	6.020	6.070	8,747,400	52,933,975	6.0514	5.284	5.276	5.284	5.241	5.284	10,047,689	5.2683	0.50%
2020-07-20	6.040	6.040	6.050	5.950	6.050	5,808,000	34,927,020	6.0136	5.258	5.258	5.267	5.180	5.267	6,671,351	5.2354	0.67%
2020-07-17	6.000	5.990	6.000	5.920	6.000	12,917,015	77,238,789	5.9796	5.224	5.215	5.224	5.154	5.224	14,837,112	5.2058	0.67%
2020-07-16	5.960	5.950	5.960	5.600	5.990	3,468,000	20,435,220	5.8925	5.189	5.180	5.189	4.875	5.215	3,983,514	5.1299	7.00%
2020-07-15	5.570	5.570	5.610	5.530	5.610	712,000	3,962,220	5.5649	4.849	4.849	4.884	4.814	4.884	817,838	4.8448	0.00%
2020-07-14	5.570	5.570	5.600	5.000	5.690	1,174,000	6,489,720	5.5279	4.849	4.849	4.875	4.353	4.954	1,348,514	4.8125	-2.11%
2020-07-13	5.690	5.350	5.690	5.340	5.690	2,316,000	12,468,640	5.3837	4.954	4.658	4.954	4.649	4.954	2,660,270	4.6870	1.61%
2020-07-10	5.600	5.400	5.600	5.000	5.600	1,942,000	10,476,900	5.3949	4.875	4.701	4.875	4.353	4.875	2,230,676	4.6967	2.75%
2020-07-09	5.450	5.360	5.450	4.760	5.500	1,456,000	7,577,440	5.2043	4.745	4.666	4.745	4.144	4.788	1,672,432	4.5308	9.00%
2020-07-08	5.000	5.000	5.200	5.000	5.520	316,000	1,649,540	5.2201	4.353	4.353	4.527	4.353	4.806	362,973	4.5445	-9.42%
2020-07-07	5.520	5.330	5.570	5.300	5.600	2,090,000	11,539,120	5.5211	4.806	4.640	4.849	4.614	4.875	2,400,676	4.8066	4.15%
2020-07-06	5.300	5.210	5.300	4.900	5.300	226,000	1,160,940	5.1369	4.614	4.536	4.614	4.266	4.614	259,595	4.4721	3.92%
2020-07-03	5.100	4.650	5.100	4.650	5.100	868,000	4,286,300	4.9381	4.440	4.048	4.440	4.048	4.440	997,027	4.2991	8.51%
2020-07-02	4.700	4.220	4.700	2.020	4.750	806,000	3,514,340	4.3602	4.092	3.674	4.092	1.759	4.135	925,811	3.7960	11.90%
2020-06-30	4.200	4.150	4.220	4.100	4.240	2,210,000	9,175,660	4.1519	3.656	3.613	3.674	3.569	3.691	2,538,514	3.6146	2.44%
2020-06-29	4.100	4.100	4.180	4.000	4.290	158,900	656,749	4.1331	3.569	3.569	3.639	3.482	3.735	182,520	3.5982	-4.43%
2020-06-26	4.290	4.260	4.480	4.280	4.500	156,000	677,900	4.3455	3.735	3.709	3.900	3.726	3.918	179,189	3.7832	-2.50%
2020-06-24	4.400	4.400	4.550	4.250	4.600	248,000	1,119,460	4.5140	3.831	3.831	3.961	3.700	4.005	284,865	3.9298	4.02%
2020-06-23	4.230	4.220	4.320	4.000	4.230	846,000	3,565,760	4.2148	3.683	3.674	3.761	3.482	3.683	971,757	3.6694	1.93%
2020-06-22	4.150	4.100	4.240	4.100	4.250	1,356,547	5,632,835	4.1523	3.613	3.569	3.691	3.569	3.700	1,558,196	3.6150	2.47%
2020-06-19	4.050	3.940	4.050	3.820	4.060	252,547	1,000,082	3.9600	3.526	3.430	3.526	3.326	3.535	290,088	3.4475	-0.25%
2020-06-18	4.060	4.060	4.080	3.900	4.170	1,514,000	6,170,600	4.0757	3.535	3.535	3.552	3.395	3.630	1,739,054	3.5483	4.10%
2020-06-17	3.900	3.860	3.900	3.500	3.900	1,456,000	5,548,300	3.8106	3.395	3.360	3.395	3.047	3.395	1,672,432	3.3175	11.43%
2020-06-16	3.500	3.450	3.490	3.100	3.500	1,572,000	5,201,820	3.3090	3.047	3.004	3.038	2.699	3.047	1,805,676	2.8808	13.27%
2020-06-15	3.090	3.090	3.160	3.000	3.190	2,210,000	6,888,120	3.1168	2.690	2.690	2.751	2.612	2.777	2,538,514	2.7134	-0.32%
2020-06-12	3.100	3.020	3.100	2.930	3.100	336,000	1,016,500	3.0253	2.699	2.629	2.699	2.551	2.699	385,946	2.6338	-0.32%
2020-06-11	3.110	3.110	3.150	3.060	3.300	806,000	2,543,620	3.1559	2.708	2.708	2.742	2.664	2.873	925,811	2.7475	-1.27%
2020-06-10	3.150	3.150	3.180	3.100	3.300	689,000	2,200,670	3.1940	2.742	2.742	2.768	2.699	2.873	791,419	2.7807	-2.48%
2020-06-09	3.230	3.230	3.280	3.100	3.300	966,000	3,100,320	3.2094	2.812	2.812	2.856	2.699	2.873	1,109,595	2.7941	4.19%
2020-06-08	3.100	3.100	3.110	3.020	3.120	1,887,000	5,856,530	3.1036	2.699	2.699	2.708	2.629	2.716	2,167,500	2.7020	0.00%
2020-06-05	3.100	3.100	3.140	3.080	3.150	662,000	2,066,660	3.1218	2.699	2.699	2.734	2.681	2.742	760,405	2.7178	-1.27%
2020-06-04	3.140	3.150	3.170	3.020	3.200	13,852,000	43,435,440	3.1357	2.734	2.742	2.760	2.629	2.786	15,911,081	2.7299	3.97%
2020-06-03	3.020	3.020	3.040	3.000	3.180	9,044,000	28,153,860	3.1130	2.629	2.629	2.647	2.612	2.768	10,388,378	2.7101	0.00%
2020-06-02	3.020	2.980	3.020	2.880	3.020	4,590,000	13,501,320	2.9415	2.629	2.594	2.629	2.507	2.629	5,272,297	2.5608	2.37%
2020-06-01	2.950	2.940	2.950	2.900	2.960	4,090,000	12,054,760	2.9474	2.568	2.560	2.568	2.525	2.577	4,697,973	2.5659	1.72%
2020-05-29	2.900	2.900	2.980	2.850	3.020	10,810,000	31,756,240	2.9377	2.525	2.525	2.594	2.481	2.629	12,416,892	2.5575	0.35%
2020-05-28	2.890	2.880	2.890	2.750	2.930	5,600,000	16,177,960	2.8889	2.516	2.507	2.516	2.394	2.551	6,432,432	2.5151	-1.37%
2020-05-27	2.930	2.930	2.950	2.600	2.950	8,920,150	25,439,505	2.8519	2.551	2.551	2.568	2.264	2.568	10,246,118	2.4828	2.09%
2020-05-26	2.870	2.870	2.890	2.690	2.890	19,505,185	55,708,147	2.8561	2.499	2.499	2.516	2.342	2.516	22,404,604	2.4865	6.30%
2020-05-25	2.700	2.700	2.720	2.600	2.750	3,360,000	9,065,900	2.6982	2.351	2.351	2.368	2.264	2.394	3,859,459	2.3490	1.12%
2020-05-22	2.670	2.670	2.680	2.510	2.700	3,936,000	10,438,080	2.6520	2.324	2.324	2.333	2.185	2.351	4,521,081	2.3088	-0.74%
2020-05-21	2.690	2.650	2.690	2.550	2.690	8,234,000	21,377,980	2.5963	2.342	2.307	2.342	2.220	2.342	9,457,973	2.2603	3.86%
2020-05-20	2.590	2.540	2.590	2.400	2.700	17,981,335	45,398,177	2.5247	2.255	2.211	2.255	2.089	2.351	20,654,236	2.1980	4.02%
2020-05-19	2.490	2.490	2.500	2.400	2.580	5,006,000	12,489,860	2.4950	2.168	2.168	2.176	2.089	2.246	5,750,135	2.1721	-3.49%
2020-05-18	2.580	2.560	2.580	2.460	2.640	1,424,000	3,619,860	2.5420	2.246	2.229	2.246	2.142	2.298	1,635,676	2.2131	3.20%
2020-05-15	2.500	2.500	2.620	2.250	2.980	1,916,000	4,997,640	2.6084	2.176	2.176	2.281	1.959	2.594	2,200,811	2.2708	-15.25%
2020-05-14	2.950	2.870	2.950	2.580	3.100	7,386,000	20,369,280	2.7578	2.568	2.499	2.568	2.246	2.699	8,483,919	2.4009	6.88%
2020-05-13	2.760	2.760	2.780	1.700	2.980	52,224,000	107,739,014	2.0630	2.403	2.403	2.420	1.480	2.594	59,987,027	1.7960

Recommend Webb-site to a friend